Strabag SE

STRV
🏛️ イギリス →
77.60
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
2025-09-26 74.30 77.60 74.30 77.60 0.0M
2025-09-25 78.00 78.00 74.70 75.20 0.0M
2025-09-24 79.90 79.90 77.60 77.60 0.0M
2025-09-23 79.80 80.00 77.50 79.00 0.0M
2025-09-22 79.30 79.70 77.40 78.80 0.0M
2025-09-19 79.00 80.50 78.10 80.50 0.0M
2025-09-18 77.70 79.70 77.60 78.80 0.0M
2025-09-17 78.50 78.60 76.30 76.30 0.0M
2025-09-16 79.90 79.90 77.00 77.20 0.0M
2025-09-15 78.80 79.60 78.20 78.50 0.0M
2025-09-12 78.90 80.50 77.30 78.30 0.0M
2025-09-11 78.60 79.90 77.90 79.40 0.0M
2025-09-10 78.70 79.30 77.80 78.10 0.0M
2025-09-09 76.60 77.90 75.90 77.60 0.0M
2025-09-08 76.30 77.00 75.40 76.40 0.0M
2025-09-05 75.70 77.30 74.50 75.30 0.0M
2025-09-04 75.70 76.30 75.30 75.60 0.0M
2025-09-03 77.40 77.60 74.90 75.40 0.0M
2025-09-02 78.70 78.70 75.40 75.90 0.0M
2025-09-01 79.80 80.10 76.80 77.80 0.0M
2025-08-29 78.70 80.20 78.00 78.70 0.0M
2025-08-28 78.70 83.80 78.00 78.70 0.0M
2025-08-27 82.00 83.10 80.70 82.00 0.0M
2025-08-26 81.40 82.30 79.20 81.40 0.0M
2025-08-25 82.10 88.20 82.10 82.10 0.0M
2025-08-22 86.70 88.50 86.50 86.70 0.0M
2025-08-21 87.10 91.70 84.60 87.10 0.0M
2025-08-20 90.80 92.20 90.00 90.80 0.0M
2025-08-19 91.50 92.00 87.50 91.50 0.0M
2025-08-18 87.80 89.10 85.90 87.80 0.0M
2025-08-15 86.50 87.60 85.30 86.50 0.0M
2025-08-14 87.05 87.05 85.60 87.05 0.0M
2025-08-13 86.10 87.50 85.10 86.10 0.0M
2025-08-12 86.20 87.30 84.80 86.20 0.0M
2025-08-11 85.10 85.90 84.30 85.10 0.0M
2025-08-08 84.30 84.30 81.50 84.30 0.0M
2025-08-07 81.40 83.00 78.00 81.40 0.0M
2025-08-06 78.00 80.70 76.70 78.00 0.0M
2025-08-05 78.90 81.90 78.30 78.90 0.0M
2025-08-04 79.80 82.00 60.00 79.80 0.0M
2025-08-01 79.60 82.50 78.70 79.60 0.0M
2025-07-31 82.80 83.80 81.40 82.80 0.0M
2025-07-30 82.20 83.00 80.20 82.20 0.0M
2025-07-29 81.30 81.40 79.20 81.30 0.0M
2025-07-28 79.90 80.70 78.80 79.90 0.0M
2025-07-25 79.40 79.90 78.40 79.40 0.0M
2025-07-24 79.00 80.40 77.70 79.00 0.0M
2025-07-23 78.70 78.70 77.10 78.70 0.0M
2025-07-22 77.10 78.00 76.90 77.10 0.0M
2025-07-21 77.80 79.40 76.10 77.80 0.0M
2025-07-18 77.00 78.20 76.40 77.00 0.0M
2025-07-17 77.60 77.80 75.90 77.60 0.0M
2025-07-16 76.70 79.00 75.70 76.70 0.0M
2025-07-15 78.80 79.60 78.20 78.80 0.0M
2025-07-14 79.10 80.30 78.60 79.10 0.0M
2025-07-11 79.10 80.40 78.80 79.10 0.0M
2025-07-10 79.60 80.00 78.50 79.60 0.0M
2025-07-09 78.70 80.40 78.50 78.70 0.0M
2025-07-08 78.40 79.50 77.40 78.40 0.0M
2025-07-07 79.40 79.40 77.00 79.40 0.0M
2025-07-04 77.40 78.90 76.70 77.40 0.0M
2025-07-03 78.00 78.70 77.70 78.00 0.0M
2025-07-02 78.00 80.10 77.80 78.00 0.0M
2025-07-01 78.40 81.20 78.40 78.40 0.0M
2025-06-30 79.90 80.30 78.20 79.90 0.0M
2025-06-27 79.50 79.50 76.10 79.50 0.0M
2025-06-26 76.40 76.90 74.80 76.40 0.0M
2025-06-25 75.10 76.30 74.70 75.10 0.0M
2025-06-24 74.90 76.00 74.30 74.90 0.0M
2025-06-23 73.70 73.70 71.90 73.70 0.0M
2025-06-20 73.40 75.30 72.70 73.40 0.0M
2025-06-19 73.40 74.90 72.70 73.40 0.0M
2025-06-18 74.80 76.20 74.30 74.80 0.0M
2025-06-17 78.00 78.40 76.00 78.00 0.0M
2025-06-16 78.10 80.50 77.30 78.10 0.0M
2025-06-13 79.30 80.20 78.60 79.30 0.0M
2025-06-12 80.70 81.00 78.60 80.70 0.0M
2025-06-11 79.70 80.10 76.60 79.70 0.0M
2025-06-10 78.90 82.00 78.40 78.90 0.0M
2025-06-09 82.30 82.30 80.30 82.30 0.0M
2025-06-06 80.60 81.30 79.70 80.60 0.0M
2025-06-05 78.71 80.50 77.00 78.71 0.0M
2025-06-04 77.36 77.60 75.00 77.36 0.0M
2025-06-03 76.20 78.60 76.10 76.20 0.0M
2025-06-02 77.80 78.40 76.70 77.80 0.0M
2025-05-30 77.20 78.30 75.00 77.20 0.0M
2025-05-29 77.70 79.90 77.70 77.70 0.0M
2025-05-28 79.00 83.00 77.50 79.00 0.0M
2025-05-27 84.90 88.20 84.90 84.90 0.0M
2025-05-26 85.80 86.60 83.60 85.80 0.0M
2025-05-23 82.10 83.00 78.50 82.10 0.0M
2025-05-22 82.00 83.00 81.30 82.00 0.0M
2025-05-21 82.70 84.50 82.20 82.70 0.0M
2025-05-20 83.40 86.20 81.79 83.40 0.0M
2025-05-19 85.30 86.30 79.90 85.30 0.0M
2025-05-16 79.90 82.70 79.50 79.90 0.0M
2025-05-15 80.20 80.90 79.30 80.20 0.0M
2025-05-14 79.70 81.10 79.50 79.70 0.0M
2025-05-13 80.20 80.90 79.50 80.20 0.0M
2025-05-12 79.80 82.50 79.50 79.80 0.0M
2025-05-09 82.10 82.80 81.50 82.10 0.0M
2025-05-08 82.50 83.00 81.00 82.50 0.0M
2025-05-07 81.10 81.40 79.60 81.10 0.0M
2025-05-06 81.40 84.00 78.30 81.40 0.0M
2025-05-05 82.70 84.50 81.40 82.70 0.0M
2025-05-02 81.70 82.10 78.20 81.70 0.0M
2025-04-30 77.50 77.50 75.70 77.50 0.0M
2025-04-29 76.00 76.00 74.00 76.00 0.0M
2025-04-28 73.90 73.90 69.60 73.90 0.0M
2025-04-25 69.60 69.60 68.00 69.60 0.0M
2025-04-24 69.00 69.60 68.00 69.00 0.0M
2025-04-23 70.30 71.00 69.00 70.30 0.0M
2025-04-22 69.10 70.50 68.90 69.10 0.0M
2025-04-17 69.70 71.40 68.70 69.70 0.0M
2025-04-16 71.10 71.10 69.30 71.10 0.0M
2025-04-15 69.50 69.60 65.00 69.50 0.0M
2025-04-14 65.50 65.70 64.50 65.50 0.0M
2025-04-11 63.70 64.50 62.10 63.70 0.0M
2025-04-10 63.30 67.45 62.80 63.30 0.0M
2025-04-09 61.40 62.60 60.00 61.40 0.0M
2025-04-08 62.10 64.10 61.00 62.10 0.0M
2025-04-07 61.20 61.90 48.05 61.20 0.0M
2025-04-04 59.50 65.20 58.10 59.50 0.0M
2025-04-03 65.20 66.80 63.90 65.20 0.0M
2025-04-02 66.90 67.50 66.60 66.90 0.0M
2025-04-01 67.05 67.50 66.00 67.05 0.0M
2025-03-31 66.00 67.00 65.00 66.00 0.0M
2025-03-28 66.20 67.20 65.60 66.20 0.0M
2025-03-27 66.90 67.50 66.10 66.90 0.0M
2025-03-26 67.30 68.50 67.00 67.30 0.0M
2025-03-25 67.20 68.00 66.60 67.20 0.0M
2025-03-24 67.10 68.90 66.90 67.10 0.0M
2025-03-21 66.39 66.60 63.50 66.39 0.0M
2025-03-20 64.70 66.70 63.90 64.70 0.0M
2025-03-19 66.48 68.50 63.60 66.48 0.0M
2025-03-18 75.40 75.40 72.40 75.40 0.0M
2025-03-17 71.00 77.00 70.30 71.00 0.0M
2025-03-14 72.80 73.30 67.50 72.80 0.0M
2025-03-13 67.50 68.50 67.40 67.50 0.0M
2025-03-12 67.70 70.40 67.10 67.70 0.0M
2025-03-11 68.10 68.70 66.10 68.10 0.0M
2025-03-10 66.30 72.70 63.00 66.30 0.0M
2025-03-07 72.90 73.20 70.00 72.90 0.0M
2025-03-06 70.70 73.00 68.10 70.70 0.0M
2025-03-05 68.40 71.80 63.60 68.40 0.0M
2025-03-04 57.40 60.90 56.90 57.40 0.0M
2025-03-03 60.60 60.60 56.20 60.60 0.0M
2025-02-28 56.40 58.40 55.30 56.40 0.0M
2025-02-27 57.90 58.80 56.40 57.90 0.0M
2025-02-26 57.20 57.20 55.30 57.20 0.0M
2025-02-25 55.50 56.20 54.50 55.50 0.0M
2025-02-24 54.50 55.30 54.20 54.50 0.0M
2025-02-21 54.40 55.80 54.10 54.40 0.0M
2025-02-20 54.40 55.60 53.50 54.40 0.0M
2025-02-19 54.94 55.20 52.50 54.94 0.0M
2025-02-18 52.70 52.90 51.80 52.70 0.0M
2025-02-17 52.10 52.30 50.50 52.10 0.0M
2025-02-14 51.00 52.50 50.50 51.00 0.0M
2025-02-13 52.94 53.60 48.60 52.94 0.0M
2025-02-12 48.50 48.50 47.85 48.50 0.0M
2025-02-11 47.25 47.40 46.95 47.25 0.0M
2025-02-10 47.15 47.40 46.75 47.15 0.0M
2025-02-07 46.85 47.35 46.80 46.85 0.0M
2025-02-06 47.25 47.25 45.25 47.25 0.0M
2025-02-05 45.60 45.80 45.00 45.60 0.0M
2025-02-04 45.80 45.80 45.10 45.80 0.0M
2025-02-03 45.45 46.40 45.05 45.45 0.0M
2025-01-31 47.50 47.50 46.60 47.50 0.0M
2025-01-30 47.10 47.55 46.55 47.10 0.0M
2025-01-29 47.20 47.40 45.85 47.20 0.0M
2025-01-28 46.35 46.70 43.65 46.35 0.0M
2025-01-27 44.20 44.35 42.80 44.20 0.0M
2025-01-24 42.30 42.45 41.50 42.30 0.0M
2025-01-23 42.00 42.15 41.65 42.00 0.0M
2025-01-22 42.20 42.40 41.45 42.20 0.0M
2025-01-21 42.35 42.50 41.50 42.35 0.0M
2025-01-20 42.01 42.01 41.20 42.01 0.0M
2025-01-17 42.30 42.30 41.50 42.30 0.0M
2025-01-16 41.55 41.60 41.00 41.55 0.0M
2025-01-15 40.85 41.95 40.65 40.85 0.0M
2025-01-14 41.75 42.00 41.45 41.75 0.0M
2025-01-13 41.85 41.85 41.20 41.85 0.0M
2025-01-10 41.45 41.70 41.25 41.45 0.0M
2025-01-09 41.30 41.50 40.75 41.30 0.0M
2025-01-08 41.25 41.55 40.95 41.25 0.0M
2025-01-07 41.50 41.50 40.95 41.50 0.0M
2025-01-06 41.35 41.40 40.55 41.35 0.0M
2025-01-03 40.60 41.00 40.50 40.60 0.0M
2025-01-02 40.65 40.65 39.80 40.65 0.0M