Siemens Healthineers

SHLG
🏛️ ドイツ →
46.20
最終更新: 2025-10-01
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
2025-10-01 45.82 46.51 45.82 46.20 0.0M
2025-09-30 45.64 46.09 45.64 46.09 0.0M
2025-09-29 45.53 46.01 45.42 45.44 0.0M
2025-09-26 44.56 45.42 44.56 45.38 0.0M
2025-09-25 46.57 46.57 43.50 45.06 0.0M
2025-09-24 46.95 46.95 46.20 46.59 0.0M
2025-09-23 47.04 47.19 46.82 46.82 0.0M
2025-09-22 47.35 47.35 46.93 47.13 0.0M
2025-09-19 47.49 47.49 46.84 47.26 0.0M
2025-09-18 47.24 47.24 47.24 47.24 0.0M
2025-09-17 47.51 47.51 46.90 47.49 0.0M
2025-09-16 47.76 47.98 47.76 47.90 0.0M
2025-09-15 47.53 48.00 47.53 47.90 0.0M
2025-09-12 48.04 48.21 47.79 48.21 0.0M
2025-09-11 47.99 48.35 47.99 48.15 0.0M
2025-09-10 47.24 48.46 47.24 48.05 0.0M
2025-09-09 47.46 47.46 47.36 47.36 0.0M
2025-09-08 47.42 47.45 47.27 47.45 0.0M
2025-09-05 47.17 47.34 47.17 47.34 0.0M
2025-09-04 46.55 47.34 46.55 47.28 0.0M
2025-09-03 46.40 46.66 46.40 46.60 0.0M
2025-09-02 47.48 47.74 46.59 46.59 0.0M
2025-09-01 47.20 47.85 47.20 47.85 0.0M
2025-08-29 47.30 47.52 47.23 47.23 0.0M
2025-08-28 47.41 47.49 47.12 47.12 0.0M
2025-08-27 47.22 47.63 47.22 47.33 0.0M
2025-08-26 47.40 47.43 47.15 47.36 0.0M
2025-08-25 47.86 47.86 47.31 47.78 0.0M
2025-08-22 47.57 47.92 47.57 47.92 0.0M
2025-08-21 48.19 48.19 47.55 47.55 0.0M
2025-08-20 47.31 48.37 47.31 48.37 0.0M
2025-08-19 47.11 47.57 47.11 47.57 0.0M
2025-08-18 47.50 47.50 46.98 47.02 0.0M
2025-08-15 47.00 47.24 47.00 47.10 0.0M
2025-08-14 46.31 46.71 46.31 46.58 0.0M
2025-08-13 46.22 46.69 46.22 46.67 0.0M
2025-08-12 45.81 46.11 45.81 45.83 0.0M
2025-08-11 46.46 46.46 46.10 46.10 0.0M
2025-08-08 46.31 46.46 46.12 46.46 0.0M
2025-08-07 45.73 46.22 45.73 45.98 0.0M
2025-08-06 46.02 46.19 45.42 45.79 0.0M
2025-08-05 46.84 46.84 45.62 45.62 0.0M
2025-08-04 46.51 46.51 45.95 46.21 0.0M
2025-08-01 47.21 47.21 46.36 46.48 0.0M
2025-07-31 49.40 49.47 47.39 47.46 0.0M
2025-07-30 49.90 50.00 49.09 49.69 0.0M
2025-07-29 48.52 48.84 48.22 48.39 0.0M
2025-07-28 48.37 48.37 47.87 47.87 0.0M
2025-07-25 47.61 48.00 47.61 47.92 0.0M
2025-07-24 47.05 47.93 47.05 47.88 0.0M
2025-07-23 46.17 47.24 46.09 47.24 0.0M
2025-07-22 45.61 45.89 45.57 45.89 0.0M
2025-07-21 46.04 46.42 45.94 45.94 0.0M
2025-07-18 46.65 46.80 46.43 46.43 0.0M
2025-07-17 46.22 46.66 46.17 46.66 0.0M
2025-07-16 46.01 46.82 45.90 46.46 0.0M
2025-07-15 46.38 46.38 46.36 46.36 0.0M
2025-07-14 45.56 46.30 45.56 46.30 0.0M
2025-07-11 47.38 47.38 46.19 46.41 0.0M
2025-07-10 47.68 47.68 47.68 47.68 0.0M
2025-07-09 46.72 47.56 46.63 47.56 0.0M
2025-07-08 46.49 46.74 46.49 46.74 0.0M
2025-07-07 45.93 46.89 45.29 46.74 0.0M
2025-07-04 46.71 46.90 46.38 46.90 0.0M
2025-07-03 47.41 47.41 47.00 47.16 0.0M
2025-07-02 47.12 47.57 47.12 47.57 0.0M
2025-07-01 46.92 47.19 46.56 46.56 0.0M
2025-06-30 46.61 47.15 46.61 47.15 0.0M
2025-06-27 46.93 47.21 46.17 47.21 0.0M
2025-06-26 46.77 47.16 46.70 46.70 0.0M
2025-06-25 46.93 47.35 46.93 47.10 0.0M
2025-06-24 47.03 47.45 46.93 47.21 0.0M
2025-06-23 46.22 46.71 46.22 46.71 0.0M
2025-06-20 46.14 46.18 46.14 46.18 0.0M
2025-06-19 45.33 45.77 45.00 45.77 0.0M
2025-06-18 45.88 45.88 45.35 45.36 0.0M
2025-06-17 45.93 46.16 45.70 45.99 0.0M
2025-06-16 45.78 45.90 45.78 45.87 0.0M
2025-06-13 45.85 45.99 45.39 45.44 0.0M
2025-06-12 46.36 46.61 45.86 46.50 0.0M
2025-06-11 47.01 47.01 46.75 46.81 0.0M
2025-06-10 46.61 46.98 46.48 46.98 0.0M
2025-06-09 46.30 46.90 46.30 46.90 0.0M
2025-06-06 46.42 46.43 46.22 46.43 0.0M
2025-06-05 46.31 46.67 45.90 46.34 0.0M
2025-06-04 46.77 46.77 46.00 46.10 0.0M
2025-06-03 45.85 45.87 45.59 45.75 0.0M
2025-06-02 46.60 46.60 45.53 46.26 0.0M
2025-05-30 47.50 47.50 46.89 46.91 0.0M
2025-05-29 47.35 47.35 47.14 47.14 0.0M
2025-05-28 47.53 47.53 47.30 47.33 0.0M
2025-05-27 47.37 47.92 47.32 47.92 0.0M
2025-05-26 47.00 47.43 47.00 47.42 0.0M
2025-05-23 48.17 48.52 46.42 46.84 0.0M
2025-05-22 48.39 48.64 48.23 48.23 0.0M
2025-05-21 48.76 48.93 48.42 48.42 0.0M
2025-05-20 49.23 49.43 49.07 49.43 0.0M
2025-05-19 49.40 49.40 49.00 49.00 0.0M
2025-05-16 48.72 49.61 48.72 49.13 0.0M
2025-05-15 47.99 48.63 47.99 48.55 0.0M
2025-05-14 48.70 49.24 48.56 48.56 0.0M
2025-05-13 49.17 49.43 49.17 49.43 0.0M
2025-05-12 47.32 49.03 47.32 48.50 0.0M
2025-05-09 46.57 47.15 46.57 47.15 0.0M
2025-05-08 46.92 47.15 46.19 46.41 0.0M
2025-05-07 48.48 49.44 46.63 46.89 0.0M
2025-05-06 47.96 48.12 47.28 47.28 0.0M
2025-05-05 48.31 48.31 47.70 47.70 0.0M
2025-05-02 47.38 47.97 47.38 47.92 0.0M
2025-04-30 46.82 47.32 46.82 47.32 0.0M
2025-04-29 47.14 47.22 46.68 46.68 0.0M
2025-04-28 47.30 47.65 47.15 47.65 0.0M
2025-04-25 46.60 46.85 46.52 46.75 0.0M
2025-04-24 45.17 45.69 45.17 45.63 0.0M
2025-04-23 45.00 46.02 45.00 45.70 0.0M
2025-04-22 44.50 44.74 44.29 44.74 0.0M
2025-04-17 44.97 44.98 44.65 44.68 0.0M
2025-04-16 44.70 44.82 44.28 44.64 0.0M
2025-04-15 44.34 45.07 44.09 45.07 0.0M
2025-04-14 44.97 44.97 43.94 44.42 0.0M
2025-04-11 43.62 44.16 43.00 44.16 0.0M
2025-04-10 46.42 46.42 43.48 43.48 0.0M
2025-04-09 42.66 46.72 42.30 46.72 0.0M
2025-04-08 43.48 44.72 43.09 43.09 0.0M
2025-04-07 41.83 45.34 40.41 43.70 0.0M
2025-04-04 46.22 46.61 44.26 44.26 0.0M
2025-04-03 48.83 48.83 46.61 46.61 0.0M
2025-04-02 49.88 49.88 49.00 49.71 0.0M
2025-04-01 49.65 50.20 49.65 50.06 0.0M
2025-03-31 50.26 50.42 49.31 50.10 0.0M
2025-03-28 50.20 51.08 50.20 51.08 0.0M
2025-03-27 50.60 50.60 50.36 50.36 0.0M
2025-03-26 51.76 52.00 50.50 50.60 0.0M
2025-03-25 51.44 52.14 51.44 51.96 0.0M
2025-03-24 52.16 52.16 51.50 51.78 0.0M
2025-03-21 51.20 51.62 51.00 51.48 0.0M
2025-03-20 52.58 52.64 51.14 51.14 0.0M
2025-03-19 53.16 53.16 52.62 52.62 0.0M
2025-03-18 52.82 53.12 52.60 53.12 0.0M
2025-03-17 52.68 52.90 52.18 52.86 0.0M
2025-03-14 51.22 52.62 51.22 52.18 0.0M
2025-03-13 52.24 52.66 51.78 51.78 0.0M
2025-03-12 51.50 52.68 51.50 52.68 0.0M
2025-03-11 51.70 52.44 51.36 51.36 0.0M
2025-03-10 52.22 52.26 51.46 51.46 0.0M
2025-03-07 52.20 52.20 51.86 52.20 0.0M
2025-03-06 53.00 53.00 52.06 52.06 0.0M
2025-03-05 53.16 53.30 52.94 52.98 0.0M
2025-03-04 53.66 53.66 52.36 52.36 0.0M
2025-03-03 53.68 54.26 53.48 53.76 0.0M
2025-02-28 53.10 53.90 53.10 53.90 0.0M
2025-02-27 53.98 53.98 53.00 53.24 0.0M
2025-02-26 54.24 54.60 54.00 54.00 0.0M
2025-02-25 54.56 54.78 54.18 54.56 0.0M
2025-02-24 55.80 56.00 54.54 54.54 0.0M
2025-02-21 55.04 55.50 55.04 55.48 0.0M
2025-02-20 54.50 55.42 54.50 55.08 0.0M
2025-02-19 57.04 57.04 55.42 55.52 0.0M
2025-02-18 57.40 57.42 57.24 57.42 0.0M
2025-02-17 57.32 57.70 57.14 57.70 0.0M
2025-02-14 57.64 57.80 57.32 57.32 0.0M
2025-02-13 57.50 58.14 57.50 57.68 0.0M
2025-02-12 57.86 57.86 56.92 57.48 0.0M
2025-02-11 57.54 58.02 57.54 57.80 0.0M
2025-02-10 56.60 57.54 56.40 57.54 0.0M
2025-02-07 56.80 56.98 56.38 56.38 0.0M
2025-02-06 57.00 58.12 56.32 57.20 0.0M
2025-02-05 53.56 53.86 53.56 53.86 0.0M
2025-02-04 53.84 54.36 53.66 53.70 0.0M
2025-02-03 53.50 53.96 53.16 53.96 0.0M
2025-01-31 54.86 54.86 54.86 54.86 0.0M
2025-01-30 54.46 55.26 54.46 55.26 0.0M
2025-01-29 54.06 55.00 54.06 54.60 0.0M
2025-01-28 53.82 54.42 53.82 54.42 0.0M
2025-01-27 53.38 53.74 52.92 53.74 0.0M
2025-01-24 54.50 54.50 54.02 54.08 0.0M
2025-01-23 53.56 54.32 53.56 54.32 0.0M
2025-01-22 53.82 54.50 53.82 53.88 0.0M
2025-01-21 51.70 53.80 51.70 53.80 0.0M
2025-01-20 52.70 52.70 51.54 52.00 0.0M
2025-01-17 50.92 52.02 50.92 52.00 0.0M
2025-01-16 51.22 52.26 50.82 50.82 0.0M
2025-01-15 50.92 51.08 50.92 51.08 0.0M
2025-01-14 50.66 51.48 50.66 50.92 0.0M
2025-01-13 51.00 51.36 51.00 51.36 0.0M
2025-01-10 50.96 51.62 50.96 51.62 0.0M
2025-01-09 51.30 51.60 51.00 51.00 0.0M
2025-01-08 51.66 51.96 51.22 51.22 0.0M
2025-01-07 51.68 52.28 51.68 52.20 0.0M
2025-01-06 51.20 52.18 51.20 52.12 0.0M
2025-01-03 51.06 51.34 51.06 51.32 0.0M
2025-01-02 50.96 51.02 50.92 50.92 0.0M