Sulzer

SUN
🏛️ イギリス →
134.30
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
2022-12-30 72.65 72.65 72.50 72.50 0.0M
2022-12-29 72.50 73.25 72.50 72.60 0.0M
2022-12-28 72.35 72.40 72.35 72.40 0.0M
2022-12-23 71.40 71.40 70.75 70.75 0.0M
2022-12-22 71.95 72.65 71.05 71.05 0.0M
2022-12-21 70.60 71.75 70.60 71.65 0.0M
2022-12-20 69.10 70.10 69.10 69.60 0.0M
2022-12-19 70.60 71.30 70.60 70.65 0.0M
2022-12-16 69.80 70.35 69.80 70.35 0.0M
2022-12-15 72.55 72.55 71.35 71.35 0.0M
2022-12-14 72.80 72.80 72.80 72.80 0.0M
2022-12-13 72.15 74.40 72.15 74.15 0.0M
2022-12-12 72.00 72.22 71.80 72.22 0.0M
2022-12-09 72.80 72.80 72.80 72.80 0.0M
2022-12-08 71.35 71.40 71.35 71.40 0.0M
2022-12-07 71.55 71.55 71.55 71.55 0.0M
2022-12-06 72.90 72.90 72.90 72.90 0.0M
2022-12-05 74.45 74.70 74.15 74.15 0.0M
2022-12-02 74.15 74.40 73.70 73.70 0.0M
2022-12-01 72.80 73.85 72.80 73.80 0.0M
2022-11-30 73.70 73.70 72.10 72.10 0.0M
2022-11-29 73.05 73.60 72.89 73.60 0.0M
2022-11-28 72.80 72.80 72.40 72.40 0.0M
2022-11-25 73.05 73.05 73.00 73.00 0.0M
2022-11-24 72.90 72.90 72.90 72.90 0.0M
2022-11-23 72.30 72.30 72.30 72.30 0.0M
2022-11-22 71.80 71.80 71.75 71.75 0.0M
2022-11-21 71.80 71.80 71.45 71.45 0.0M
2022-11-18 70.70 72.10 70.40 72.10 0.0M
2022-11-17 71.70 71.70 71.00 71.05 0.0M
2022-11-16 71.50 71.65 70.95 71.65 0.0M
2022-11-15 73.15 73.30 73.15 73.30 0.1M
2022-11-14 72.35 72.90 72.15 72.90 0.0M
2022-11-11 72.30 73.25 72.30 72.90 0.0M
2022-11-10 70.25 72.30 70.25 72.30 0.0M
2022-11-09 70.00 70.00 69.20 69.20 0.0M
2022-11-08 69.10 69.70 68.70 69.70 0.0M
2022-11-07 68.25 68.75 68.25 68.60 0.0M
2022-11-04 66.05 67.15 66.05 67.15 0.0M
2022-11-03 65.75 65.75 65.50 65.50 0.0M
2022-11-02 66.15 66.15 66.15 66.15 0.0M
2022-11-01 67.45 67.45 67.45 67.45 0.0M
2022-10-31 67.55 67.55 66.45 66.45 0.0M
2022-10-28 66.90 67.80 66.90 67.35 0.0M
2022-10-27 67.20 67.65 66.65 67.65 0.0M
2022-10-26 67.55 68.25 67.05 67.05 0.0M
2022-10-25 65.70 67.00 65.25 66.75 0.0M
2022-10-24 64.70 65.90 64.70 65.90 0.0M
2022-10-21 64.25 64.30 63.95 64.30 0.0M
2022-10-20 64.30 65.25 64.30 65.10 0.0M
2022-10-19 64.40 65.00 64.40 65.00 0.0M
2022-10-18 64.65 64.65 64.20 64.20 0.0M
2022-10-17 63.40 63.65 62.95 62.95 0.0M
2022-10-14 61.45 62.05 61.45 62.05 0.0M
2022-10-13 57.80 59.75 57.35 59.75 0.0M
2022-10-12 58.95 60.05 58.95 59.25 0.0M
2022-10-11 60.30 60.30 59.64 59.75 0.0M
2022-10-10 61.30 61.30 61.30 61.30 0.0M
2022-10-07 61.50 61.50 61.50 61.50 0.0M
2022-10-06 63.80 63.80 62.75 63.35 0.0M
2022-10-05 63.00 63.60 63.00 63.15 0.0M
2022-10-04 60.60 61.20 60.60 61.20 0.0M
2022-10-03 55.60 57.60 55.55 57.60 0.0M
2022-09-30 56.50 57.50 56.50 57.50 0.0M
2022-09-29 55.90 56.20 55.90 56.20 0.0M
2022-09-28 54.25 56.90 54.25 56.90 0.0M
2022-09-27 56.45 56.55 55.65 55.65 0.0M
2022-09-26 56.25 56.25 56.20 56.20 0.0M
2022-09-23 57.24 57.24 56.50 56.50 0.0M
2022-09-22 57.25 58.05 57.25 57.50 0.0M
2022-09-21 57.30 57.50 57.30 57.50 0.0M
2022-09-20 56.17 57.25 56.17 56.70 0.0M
2022-09-16 57.35 57.50 57.00 57.00 0.0M
2022-09-15 58.10 58.30 57.65 58.15 0.0M
2022-09-14 57.80 58.05 57.80 58.05 0.0M
2022-09-13 59.05 59.05 59.05 59.05 0.0M
2022-09-12 59.65 59.65 59.65 59.65 0.0M
2022-09-09 57.80 57.80 57.70 57.70 0.0M
2022-09-08 57.10 57.10 56.15 56.30 0.0M
2022-09-07 56.15 56.40 55.85 56.40 0.0M
2022-09-06 57.00 57.00 56.25 56.90 0.0M
2022-09-05 55.55 56.60 55.45 56.50 0.0M
2022-09-02 57.20 57.20 57.20 57.20 0.0M
2022-09-01 57.10 57.90 56.45 56.45 0.0M
2022-08-31 58.60 58.95 58.40 58.95 0.0M
2022-08-30 60.40 60.40 58.90 59.35 0.0M
2022-08-26 61.10 61.20 59.95 60.20 0.0M
2022-08-25 60.70 60.70 60.70 60.70 0.0M
2022-08-24 59.55 60.55 59.55 60.50 0.0M
2022-08-23 60.10 60.10 60.10 60.10 0.0M
2022-08-22 60.45 60.80 59.80 60.30 0.0M
2022-08-19 62.70 62.80 62.15 62.65 0.0M
2022-08-18 63.00 63.25 62.35 63.25 0.0M
2022-08-17 63.10 63.10 62.95 62.95 0.0M
2022-08-16 64.10 64.10 64.00 64.00 0.0M
2022-08-15 64.05 64.05 63.45 63.45 0.0M
2022-08-12 64.30 64.30 64.30 64.30 0.0M
2022-08-11 64.50 64.50 63.75 64.00 0.0M
2022-08-10 61.65 63.65 61.60 63.65 0.0M
2022-08-09 63.10 63.15 62.20 62.25 0.0M
2022-08-08 63.75 63.75 63.55 63.55 0.0M
2022-08-05 63.50 63.50 63.10 63.35 0.0M
2022-08-04 62.55 63.30 62.55 63.05 0.0M
2022-08-03 62.45 62.85 62.35 62.85 0.0M
2022-08-02 62.35 62.95 61.90 62.95 0.0M
2022-07-29 63.40 64.10 63.40 64.10 0.0M
2022-07-28 62.90 63.10 62.60 62.85 0.0M
2022-07-27 60.30 61.60 60.30 61.60 0.0M
2022-07-26 60.90 60.90 60.90 60.90 0.0M
2022-07-25 61.30 61.30 60.30 60.90 0.0M
2022-07-22 61.10 61.10 61.10 61.10 0.0M
2022-07-21 61.15 61.85 60.40 61.40 0.0M
2022-07-20 60.60 60.60 60.60 60.60 0.0M
2022-07-19 59.30 60.30 59.30 60.30 0.0M
2022-07-18 59.75 59.75 58.95 58.95 0.0M
2022-07-15 58.85 58.85 58.85 58.85 0.0M
2022-07-14 58.65 58.75 57.90 57.90 0.0M
2022-07-13 58.80 58.80 57.70 57.70 0.0M
2022-07-12 58.45 58.45 58.45 58.45 0.0M
2022-07-11 59.20 59.20 58.85 58.85 0.0M
2022-07-08 60.20 60.70 60.20 60.70 0.0M
2022-07-07 59.65 59.95 58.95 59.85 0.0M
2022-07-06 58.45 58.45 58.45 58.45 0.0M
2022-07-05 57.80 58.65 57.80 58.65 0.0M
2022-07-04 59.05 60.00 58.85 58.85 0.0M
2022-07-01 58.45 58.45 58.45 58.45 0.0M
2022-06-30 59.15 59.15 57.95 59.05 0.0M
2022-06-29 59.75 59.75 59.75 59.75 0.0M
2022-06-28 61.60 61.60 61.05 61.20 0.0M
2022-06-27 62.25 62.25 62.25 62.25 0.0M
2022-06-24 60.00 61.30 60.00 61.10 0.0M
2022-06-23 61.15 61.40 60.30 60.40 0.0M
2022-06-22 62.00 62.10 62.00 62.05 0.0M
2022-06-21 63.30 63.35 63.30 63.35 0.1M
2022-06-20 63.55 63.55 61.80 62.35 0.1M
2022-06-17 64.25 64.25 63.45 63.45 0.1M
2022-06-16 66.05 66.05 63.25 63.75 0.1M
2022-06-15 66.35 66.35 66.35 66.35 0.0M
2022-06-14 64.70 65.10 64.70 65.10 0.0M
2022-06-13 66.95 66.95 65.50 65.60 0.0M
2022-06-10 68.15 68.25 67.95 68.00 0.0M
2022-06-09 70.20 70.20 69.55 69.90 0.0M
2022-06-08 70.25 70.25 70.25 70.25 0.0M
2022-06-07 70.85 70.85 70.45 70.45 0.0M
2022-06-01 68.55 69.75 68.55 69.60 0.0M
2022-05-31 68.60 68.60 67.40 67.85 0.0M
2022-05-30 69.55 69.55 68.80 69.20 0.0M
2022-05-27 67.75 68.10 67.75 68.10 0.0M
2022-05-25 66.60 66.60 65.80 66.45 0.0M
2022-05-24 66.25 66.25 66.25 66.25 0.0M
2022-05-23 67.15 68.30 67.15 68.30 0.0M
2022-05-20 67.30 67.60 66.65 66.75 0.0M
2022-05-19 68.45 68.55 65.05 65.60 0.0M
2022-05-18 71.85 72.80 69.65 69.70 0.0M
2022-05-17 72.15 72.15 72.00 72.00 0.0M
2022-05-16 73.00 73.00 71.55 71.55 0.0M
2022-05-13 74.85 74.85 74.65 74.65 0.0M
2022-05-12 71.60 72.80 71.60 72.80 0.0M
2022-05-11 71.70 72.80 71.50 72.80 0.0M
2022-05-10 70.65 70.65 70.65 70.65 0.0M
2022-05-09 71.15 72.00 71.15 71.55 0.0M
2022-05-06 71.55 72.60 71.20 72.30 0.0M
2022-05-05 73.50 73.50 73.00 73.00 0.0M
2022-05-04 71.40 71.90 71.40 71.45 0.0M
2022-05-03 73.05 73.05 71.65 71.65 0.0M
2022-04-29 74.13 74.13 73.25 74.05 0.0M
2022-04-28 71.85 71.85 71.85 71.85 0.0M
2022-04-27 71.55 71.90 71.05 71.60 0.0M
2022-04-25 72.80 73.05 72.80 73.05 0.0M
2022-04-22 76.05 76.05 74.40 74.40 0.0M
2022-04-21 76.94 77.20 76.94 77.20 0.0M
2022-04-20 75.45 75.75 75.15 75.30 0.0M
2022-04-14 73.75 74.05 73.75 74.05 0.0M
2022-04-13 72.70 72.70 71.60 72.25 0.0M
2022-04-12 72.20 72.20 72.05 72.05 0.0M
2022-04-08 72.40 73.25 72.40 73.25 0.0M
2022-04-06 76.85 76.85 75.15 76.05 0.0M
2022-04-05 78.85 78.85 77.60 77.60 0.0M
2022-04-04 77.40 77.40 77.40 77.40 0.0M
2022-04-01 76.85 76.85 76.40 76.45 0.0M
2022-03-31 78.15 78.15 76.80 76.95 0.0M
2022-03-30 77.00 77.00 77.00 77.00 0.0M
2022-03-29 79.25 79.25 79.25 79.25 0.0M
2022-03-28 78.25 78.25 77.45 77.45 0.0M
2022-03-24 79.10 79.20 77.90 77.90 0.0M
2022-03-23 80.10 80.10 79.05 79.05 0.0M
2022-03-22 78.45 79.30 78.30 79.30 0.0M
2022-03-21 76.75 76.75 76.75 76.75 0.0M
2022-03-18 75.50 75.95 75.20 75.95 0.0M
2022-03-16 74.45 76.00 74.10 76.00 0.0M
2022-03-15 72.70 72.92 72.70 72.80 0.0M
2022-03-14 75.25 75.28 74.70 74.70 0.0M
2022-03-11 72.55 74.80 72.55 73.80 0.0M
2022-03-10 71.30 71.55 70.30 70.30 0.0M
2022-03-09 69.40 69.65 68.85 69.65 0.0M
2022-03-08 67.55 67.55 65.75 65.75 0.0M
2022-03-04 67.50 67.50 64.55 64.80 0.0M
2022-03-02 68.95 71.65 68.95 71.55 0.0M
2022-03-01 77.70 77.70 70.90 70.90 0.0M
2022-02-28 77.95 77.95 76.55 77.40 0.0M
2022-02-25 78.45 80.40 78.45 80.40 0.0M
2022-02-24 79.60 79.60 77.20 78.60 0.0M
2022-02-23 82.40 84.65 82.00 82.00 0.0M
2022-02-22 81.95 81.95 81.95 81.95 0.0M
2022-02-21 82.60 82.60 82.60 82.60 0.0M
2022-02-18 83.50 83.50 83.50 83.50 0.0M
2022-02-17 86.55 87.50 85.95 86.00 0.0M
2022-02-16 86.70 87.00 85.55 87.00 0.0M
2022-02-15 84.65 85.90 84.30 85.00 0.0M
2022-02-14 83.50 83.50 83.50 83.50 0.0M
2022-02-11 85.55 86.00 85.35 86.00 0.0M
2022-02-10 87.00 87.00 87.00 87.00 0.0M
2022-02-09 85.50 85.50 85.50 85.50 0.0M
2022-02-08 83.30 83.30 82.00 82.50 0.0M
2022-02-07 83.50 84.00 83.50 84.00 0.0M
2022-02-04 83.25 84.00 83.25 84.00 0.0M
2022-02-03 85.45 85.45 85.00 85.00 0.0M
2022-02-02 88.50 88.50 88.50 88.50 0.0M
2022-02-01 88.50 88.50 88.50 88.50 0.0M
2022-01-31 88.05 88.05 87.00 87.00 0.1M
2022-01-28 85.50 85.50 85.50 85.50 0.0M
2022-01-27 85.35 87.00 85.35 87.00 0.1M
2022-01-26 86.80 87.00 86.55 87.00 0.0M
2022-01-25 84.35 84.35 83.50 83.50 0.0M
2022-01-24 83.05 83.05 82.50 82.50 0.0M
2022-01-21 87.85 88.50 85.80 86.50 0.0M
2022-01-20 88.50 88.50 88.50 88.50 0.0M
2022-01-19 89.90 90.05 88.65 89.00 0.0M
2022-01-18 86.60 86.60 86.00 86.00 0.0M
2022-01-17 87.70 87.70 87.50 87.50 0.0M
2022-01-14 89.75 89.75 87.00 87.00 0.0M
2022-01-13 88.75 89.50 88.40 89.50 0.0M
2022-01-12 87.75 88.40 87.40 88.00 0.0M
2022-01-11 87.85 88.50 87.70 88.50 0.0M
2022-01-10 86.00 86.00 86.00 86.00 0.0M
2022-01-07 88.50 88.50 88.50 88.50 0.0M
2022-01-06 89.00 89.80 88.60 89.50 0.0M
2022-01-05 93.05 93.05 91.75 91.75 0.0M
2022-01-04 91.90 93.50 91.90 92.75 0.0M