Sto KGaA

STOG_p
🏛️ ドイツ →
123.20
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 218.00 222.00 216.00 221.00 0.0M
2021-12-29 217.50 217.50 213.50 217.50 0.0M
2021-12-28 221.00 221.00 215.00 218.00 0.0M
2021-12-27 217.50 222.50 214.50 222.50 0.0M
2021-12-23 219.50 219.50 212.50 217.50 0.0M
2021-12-22 215.00 220.00 213.00 220.00 0.0M
2021-12-21 212.50 217.50 212.00 214.50 0.0M
2021-12-20 202.00 212.00 198.80 211.50 0.0M
2021-12-17 204.50 206.50 203.00 206.50 0.0M
2021-12-16 209.50 210.00 204.00 204.00 0.0M
2021-12-15 201.50 209.50 201.00 209.50 0.0M
2021-12-14 211.00 211.00 201.50 205.00 0.0M
2021-12-13 211.00 212.00 207.00 210.50 0.0M
2021-12-10 210.00 210.50 207.50 210.50 0.0M
2021-12-09 214.50 214.50 211.00 212.50 0.0M
2021-12-08 210.00 216.00 210.00 212.50 0.0M
2021-12-07 198.80 211.00 198.80 207.00 0.0M
2021-12-06 206.50 206.50 198.80 201.00 0.0M
2021-12-03 207.50 207.50 203.50 206.00 0.0M
2021-12-02 212.50 215.00 202.50 204.00 0.0M
2021-12-01 208.00 214.50 208.00 211.50 0.0M
2021-11-30 208.00 210.00 198.00 205.50 0.0M
2021-11-29 201.00 207.00 201.00 207.00 0.0M
2021-11-26 205.50 206.00 198.40 202.00 0.0M
2021-11-25 208.00 209.50 204.50 208.50 0.0M
2021-11-24 209.50 212.00 203.00 209.00 0.0M
2021-11-23 208.50 210.00 202.50 210.00 0.0M
2021-11-22 212.00 215.50 208.50 209.00 0.0M
2021-11-19 224.50 226.00 209.00 212.50 0.0M
2021-11-18 216.00 229.00 216.00 225.00 0.0M
2021-11-17 214.50 217.50 210.00 215.50 0.0M
2021-11-16 218.50 221.00 211.50 217.50 0.0M
2021-11-15 207.50 221.50 205.00 218.00 0.0M
2021-11-12 202.00 208.00 201.50 208.00 0.0M
2021-11-11 206.50 206.50 204.00 205.00 0.0M
2021-11-10 204.00 207.50 202.00 207.50 0.0M
2021-11-09 207.00 207.00 199.40 204.50 0.0M
2021-11-08 199.60 207.50 197.00 206.50 0.0M
2021-11-05 207.50 207.50 196.60 200.00 0.0M
2021-11-04 201.50 208.00 198.80 207.50 0.0M
2021-11-03 197.00 201.50 195.00 201.50 0.0M
2021-11-02 190.60 197.20 190.60 196.80 0.0M
2021-11-01 191.00 194.00 188.00 191.80 0.0M
2021-10-29 196.60 196.60 193.60 195.80 0.0M
2021-10-28 196.40 199.00 193.60 195.40 0.0M
2021-10-27 200.00 200.50 196.20 196.80 0.0M
2021-10-26 199.60 202.50 196.60 198.20 0.0M
2021-10-25 197.00 199.80 196.00 199.60 0.0M
2021-10-22 199.60 199.80 196.00 196.60 0.0M
2021-10-21 199.20 200.50 195.60 197.00 0.0M
2021-10-20 200.00 201.50 198.40 201.50 0.0M
2021-10-19 198.20 200.00 198.20 198.60 0.0M
2021-10-18 199.80 200.00 198.00 199.80 0.0M
2021-10-15 202.50 203.00 198.00 199.80 0.0M
2021-10-14 198.00 204.00 197.00 202.50 0.0M
2021-10-13 196.60 199.80 195.40 199.60 0.0M
2021-10-12 195.40 195.60 189.80 192.20 0.0M
2021-10-11 198.40 198.40 193.40 195.60 0.0M
2021-10-08 200.00 203.50 195.40 195.40 0.0M
2021-10-07 197.40 199.20 192.80 199.00 0.0M
2021-10-06 204.00 204.00 192.80 197.00 0.0M
2021-10-05 208.50 208.50 202.50 204.50 0.0M
2021-10-04 207.00 210.00 203.50 210.00 0.0M
2021-10-01 201.50 203.00 196.40 202.00 0.0M
2021-09-30 204.50 204.50 200.50 204.00 0.0M
2021-09-29 208.00 208.00 201.50 204.50 0.0M
2021-09-28 212.00 213.50 204.50 208.00 0.0M
2021-09-27 213.50 214.50 208.50 212.50 0.0M
2021-09-24 210.00 213.50 208.50 213.50 0.0M
2021-09-23 207.00 214.00 206.50 210.00 0.0M
2021-09-22 199.80 207.50 199.40 207.50 0.0M
2021-09-21 201.00 201.50 198.00 199.40 0.0M
2021-09-20 201.00 202.50 196.60 197.60 0.0M
2021-09-17 208.00 208.00 201.00 202.50 0.0M
2021-09-16 213.00 214.00 203.00 207.50 0.0M
2021-09-15 213.00 214.50 209.50 212.50 0.0M
2021-09-14 210.50 213.00 209.50 213.00 0.0M
2021-09-13 214.50 214.50 207.50 211.00 0.0M
2021-09-10 204.50 213.50 203.00 213.00 0.0M
2021-09-09 205.00 207.00 202.00 203.50 0.0M
2021-09-08 207.50 207.50 203.50 203.50 0.0M
2021-09-07 206.00 207.00 204.50 206.00 0.0M
2021-09-06 201.50 208.50 201.50 206.00 0.0M
2021-09-03 209.50 209.50 200.50 201.50 0.0M
2021-09-02 203.00 209.50 202.50 209.50 0.0M
2021-09-01 197.40 211.50 195.00 203.00 0.0M
2021-08-31 207.50 209.00 193.40 197.20 0.0M
2021-08-30 221.50 221.50 202.50 205.50 0.0M
2021-08-27 220.00 222.50 215.50 218.50 0.0M
2021-08-26 222.00 223.00 218.50 220.00 0.0M
2021-08-25 218.00 223.00 217.50 222.00 0.0M
2021-08-24 221.50 221.50 218.00 221.00 0.0M
2021-08-23 223.00 223.50 220.00 221.50 0.0M
2021-08-20 217.50 222.00 217.50 219.50 0.0M
2021-08-19 219.00 224.00 215.00 224.00 0.0M
2021-08-18 219.00 226.00 215.50 225.00 0.0M
2021-08-17 217.00 222.00 214.00 222.00 0.0M
2021-08-16 223.50 225.50 215.00 218.50 0.0M
2021-08-13 219.50 222.50 218.00 222.00 0.0M
2021-08-12 211.00 221.50 208.50 221.50 0.0M
2021-08-11 223.50 225.50 210.00 212.50 0.0M
2021-08-10 244.50 244.50 221.00 224.50 0.0M
2021-08-09 226.50 245.00 226.50 244.00 0.0M
2021-08-06 237.00 237.50 226.00 230.50 0.0M
2021-08-05 234.00 234.50 227.00 230.00 0.0M
2021-08-04 222.00 233.50 222.00 233.50 0.0M
2021-08-03 217.00 225.00 215.50 223.50 0.0M
2021-08-02 214.50 219.50 212.50 216.50 0.0M
2021-07-30 214.00 216.50 212.00 215.00 0.0M
2021-07-29 204.50 215.50 204.50 214.00 0.0M
2021-07-28 202.50 204.50 200.00 202.00 0.0M
2021-07-27 197.40 204.00 197.40 203.50 0.0M
2021-07-26 200.00 200.00 193.20 197.40 0.0M
2021-07-23 200.00 200.50 198.20 200.00 0.0M
2021-07-22 202.50 203.00 199.20 200.00 0.0M
2021-07-21 199.80 202.50 199.80 202.50 0.0M
2021-07-20 199.60 202.00 198.00 199.80 0.0M
2021-07-19 204.50 207.50 198.60 199.60 0.0M
2021-07-16 205.50 205.50 203.00 204.50 0.0M
2021-07-15 204.00 205.50 204.00 205.00 0.0M
2021-07-14 203.00 205.50 202.00 205.00 0.0M
2021-07-13 203.00 203.00 200.50 203.00 0.0M
2021-07-12 204.50 205.50 199.40 202.50 0.0M
2021-07-09 199.60 201.50 196.20 201.50 0.0M
2021-07-08 206.50 206.50 195.60 198.40 0.0M
2021-07-07 200.00 209.50 199.20 206.00 0.0M
2021-07-06 198.20 201.50 197.00 199.60 0.0M
2021-07-05 182.20 198.20 182.20 197.20 0.0M
2021-07-02 181.20 184.40 181.20 184.00 0.0M
2021-07-01 183.80 184.80 181.60 181.60 0.0M
2021-06-30 182.80 184.80 181.20 184.00 0.0M
2021-06-29 181.60 182.80 180.60 181.60 0.0M
2021-06-28 180.40 183.00 180.40 181.60 0.0M
2021-06-25 175.80 180.60 174.00 179.80 0.0M
2021-06-24 177.20 177.40 172.00 175.20 0.0M
2021-06-23 180.40 180.40 177.20 177.60 0.0M
2021-06-22 181.80 181.80 179.00 180.40 0.0M
2021-06-21 180.00 184.20 178.60 182.40 0.0M
2021-06-18 182.60 183.40 177.20 181.00 0.0M
2021-06-17 180.00 183.00 177.80 181.80 0.0M
2021-06-16 184.20 186.80 182.80 185.00 0.0M
2021-06-15 183.20 185.80 183.00 183.00 0.0M
2021-06-14 182.80 185.20 182.40 183.60 0.0M
2021-06-11 180.80 183.80 180.00 181.40 0.0M
2021-06-10 181.40 181.80 180.20 180.60 0.0M
2021-06-09 181.00 181.40 176.80 181.40 0.0M
2021-06-08 182.40 182.40 179.40 179.40 0.0M
2021-06-07 186.80 186.80 183.00 183.60 0.0M
2021-06-04 185.00 186.60 183.60 186.60 0.0M
2021-06-03 183.40 186.20 182.20 186.20 0.0M
2021-06-02 182.80 184.00 179.00 182.80 0.0M
2021-06-01 177.80 184.20 175.80 184.20 0.0M
2021-05-31 177.00 181.20 176.80 177.80 0.0M
2021-05-28 181.60 182.00 174.60 177.00 0.0M
2021-05-27 172.00 181.80 172.00 180.20 0.0M
2021-05-26 174.80 174.80 171.40 171.80 0.0M
2021-05-25 171.80 175.40 171.80 174.00 0.0M
2021-05-24 172.00 172.00 171.80 171.80 0.0M
2021-05-21 172.80 172.80 172.00 172.00 0.0M
2021-05-20 170.80 172.80 170.80 172.80 0.0M
2021-05-19 167.20 173.00 167.20 170.80 0.0M
2021-05-18 170.80 170.80 168.20 169.80 0.0M
2021-05-17 168.20 170.80 168.00 170.20 0.0M
2021-05-14 166.40 168.80 166.20 166.40 0.0M
2021-05-13 169.20 169.20 162.40 165.60 0.0M
2021-05-12 163.60 169.40 163.60 168.00 0.0M
2021-05-11 165.40 165.40 163.60 164.60 0.0M
2021-05-10 162.20 167.60 161.80 166.40 0.0M
2021-05-07 161.60 166.20 158.40 164.80 0.0M
2021-05-06 163.00 164.80 158.00 161.00 0.0M
2021-05-05 160.00 163.00 160.00 163.00 0.0M
2021-05-04 156.00 159.00 156.00 158.00 0.0M
2021-05-03 156.80 160.60 155.00 156.40 0.0M
2021-04-30 163.80 164.60 156.20 156.40 0.0M
2021-04-29 167.20 169.20 150.80 161.80 0.0M
2021-04-28 164.60 167.60 164.40 167.20 0.0M
2021-04-27 167.20 167.60 163.20 164.00 0.0M
2021-04-26 162.20 167.40 162.20 165.60 0.0M
2021-04-23 160.00 163.60 159.20 163.00 0.0M
2021-04-22 157.20 159.80 156.60 159.80 0.0M
2021-04-21 157.00 158.40 156.00 157.00 0.0M
2021-04-20 157.80 158.80 156.60 158.80 0.0M
2021-04-19 155.20 158.20 155.20 157.80 0.0M
2021-04-16 159.00 159.00 156.00 156.00 0.0M
2021-04-15 159.80 159.80 158.00 159.80 0.0M
2021-04-14 156.40 161.00 156.00 161.00 0.0M
2021-04-13 159.20 159.20 155.20 156.40 0.0M
2021-04-12 160.00 162.00 158.20 159.00 0.0M
2021-04-09 160.80 161.40 159.80 160.60 0.0M
2021-04-08 157.20 161.20 157.20 160.60 0.0M
2021-04-07 158.20 158.20 157.40 157.60 0.0M
2021-04-06 157.20 158.80 157.20 158.60 0.0M
2021-04-01 158.40 158.60 157.00 157.00 0.0M
2021-03-31 156.80 159.00 156.80 158.40 0.0M
2021-03-30 156.00 156.60 155.60 156.40 0.0M
2021-03-29 153.80 156.20 153.80 156.00 0.0M
2021-03-26 150.40 154.60 150.40 154.60 0.0M
2021-03-25 147.80 150.60 147.40 149.80 0.0M
2021-03-24 147.80 147.80 146.00 147.80 0.0M
2021-03-23 147.40 148.00 146.60 146.80 0.0M
2021-03-22 146.40 149.60 146.40 149.20 0.0M
2021-03-19 147.80 148.20 147.00 147.00 0.0M
2021-03-18 147.60 148.80 147.20 147.20 0.0M
2021-03-17 146.20 149.00 145.60 147.20 0.0M
2021-03-16 150.60 150.60 146.20 147.20 0.0M
2021-03-15 149.80 151.20 148.60 150.60 0.0M
2021-03-12 149.00 150.00 148.00 149.40 0.0M
2021-03-11 143.60 149.20 143.00 148.20 0.0M
2021-03-10 143.60 144.40 142.00 144.40 0.0M
2021-03-09 141.40 142.60 141.20 142.00 0.0M
2021-03-08 141.20 142.00 140.00 142.00 0.0M
2021-03-05 138.60 140.40 138.00 140.40 0.0M
2021-03-04 140.40 140.40 136.40 137.80 0.0M
2021-03-03 142.40 142.40 139.60 139.60 0.0M
2021-03-02 139.80 141.20 139.80 140.00 0.0M
2021-03-01 140.80 143.00 138.60 139.80 0.0M
2021-02-26 136.40 141.60 135.00 140.60 0.0M
2021-02-25 137.00 138.00 135.60 137.00 0.0M
2021-02-24 136.00 138.00 134.00 136.60 0.0M
2021-02-23 138.80 138.80 134.00 135.20 0.0M
2021-02-22 139.60 140.40 138.20 140.40 0.0M
2021-02-19 139.20 140.20 138.00 138.40 0.0M
2021-02-18 141.60 141.60 136.40 137.60 0.0M
2021-02-17 141.60 142.20 140.80 140.80 0.0M
2021-02-16 141.40 142.60 140.80 140.80 0.0M
2021-02-15 141.40 142.20 140.60 141.00 0.0M
2021-02-12 141.00 141.80 140.20 141.20 0.0M
2021-02-11 138.40 142.00 138.40 142.00 0.0M
2021-02-10 138.80 139.80 138.00 138.00 0.0M
2021-02-09 140.80 140.80 137.40 138.60 0.0M
2021-02-08 141.00 141.80 139.20 139.20 0.0M
2021-02-05 140.80 142.00 139.80 141.40 0.0M
2021-02-04 139.20 142.00 138.60 142.00 0.0M
2021-02-03 137.80 139.80 137.80 139.80 0.0M
2021-02-02 135.20 138.00 135.20 137.80 0.0M
2021-02-01 131.00 137.40 131.00 135.60 0.0M
2021-01-29 132.20 132.60 130.20 131.60 0.0M
2021-01-28 130.40 134.20 127.00 132.20 0.0M
2021-01-27 136.00 136.40 129.80 131.60 0.0M
2021-01-26 135.60 137.40 135.00 135.20 0.0M
2021-01-25 135.00 138.60 134.60 134.60 0.0M
2021-01-22 137.40 137.80 134.60 135.20 0.0M
2021-01-21 137.80 139.20 137.40 137.60 0.0M
2021-01-20 136.20 139.60 135.80 137.80 0.0M
2021-01-19 136.00 136.20 135.00 136.20 0.0M
2021-01-18 133.60 137.20 133.40 137.20 0.0M
2021-01-15 137.80 138.40 131.60 133.40 0.0M
2021-01-14 137.20 138.00 136.00 136.00 0.0M
2021-01-13 138.40 138.40 136.20 137.20 0.0M
2021-01-12 138.60 139.80 137.40 137.40 0.0M
2021-01-11 134.20 138.80 134.20 138.00 0.0M
2021-01-08 137.80 137.80 134.60 134.60 0.0M
2021-01-07 136.00 138.00 134.80 137.80 0.0M
2021-01-06 135.20 137.20 135.00 136.00 0.0M
2021-01-05 132.40 135.80 132.20 135.20 0.0M
2021-01-04 128.40 132.40 128.40 132.40 0.0M