Siemens Healthineers

SHLG
🏛️ イギリス →
45.34
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 44.76 45.50 44.70 45.34 0.3M
2025-09-25 46.02 46.02 43.41 45.58 2.1M
2025-09-24 46.81 47.03 46.20 46.50 0.5M
2025-09-23 47.00 47.33 46.74 47.04 0.2M
2025-09-22 47.33 47.38 46.85 46.99 0.0M
2025-09-19 47.38 47.43 46.73 47.19 0.5M
2025-09-18 47.35 47.92 47.29 47.54 0.1M
2025-09-17 47.74 47.84 46.92 47.34 0.3M
2025-09-16 47.80 48.02 47.41 47.64 0.2M
2025-09-15 47.79 48.11 47.69 47.78 0.1M
2025-09-12 48.01 48.35 47.62 47.73 0.3M
2025-09-11 48.35 48.49 47.94 48.01 0.1M
2025-09-10 47.40 48.92 47.22 48.31 0.2M
2025-09-09 47.54 47.62 47.09 47.55 1.1M
2025-09-08 47.44 47.62 47.13 47.54 0.1M
2025-09-05 47.50 47.50 47.06 47.08 0.0M
2025-09-04 46.69 47.40 46.64 47.06 0.1M
2025-09-03 46.47 46.88 46.43 46.66 0.1M
2025-09-02 47.73 47.74 46.26 46.61 2.2M
2025-09-01 47.37 47.70 47.36 47.50 0.1M
2025-08-29 47.40 47.61 46.98 47.40 0.1M
2025-08-28 47.32 47.59 47.10 47.32 0.1M
2025-08-27 47.38 47.68 47.12 47.38 0.0M
2025-08-26 47.26 47.63 47.19 47.26 0.0M
2025-08-25 47.59 48.04 47.42 47.59 0.0M
2025-08-22 48.07 48.14 47.49 48.07 0.1M
2025-08-21 47.99 48.10 47.75 47.99 0.0M
2025-08-20 48.09 48.27 47.27 48.09 0.3M
2025-08-19 47.44 47.77 47.19 47.44 0.1M
2025-08-18 47.07 47.23 46.84 47.07 0.0M
2025-08-15 47.14 47.40 46.95 47.14 0.1M
2025-08-14 46.70 46.80 46.38 46.70 0.0M
2025-08-13 46.37 46.48 46.11 46.37 0.2M
2025-08-12 46.05 46.27 45.77 46.05 0.2M
2025-08-11 46.00 46.78 45.87 46.00 0.0M
2025-08-08 46.46 46.50 46.07 46.46 0.1M
2025-08-07 46.20 46.30 45.45 46.20 0.0M
2025-08-06 45.42 46.14 45.29 45.42 0.6M
2025-08-05 45.88 46.53 45.77 45.88 1.8M
2025-08-04 46.01 46.59 45.95 46.01 0.1M
2025-08-01 46.26 46.85 46.26 46.26 1.0M
2025-07-31 47.26 49.55 47.16 47.26 0.2M
2025-07-30 49.20 50.00 49.02 49.20 0.2M
2025-07-29 48.66 48.97 48.30 48.66 0.3M
2025-07-28 47.86 48.91 47.81 47.86 0.1M
2025-07-25 47.98 48.09 47.58 47.98 0.1M
2025-07-24 47.94 48.04 47.15 47.94 0.1M
2025-07-23 46.54 46.81 46.06 46.54 0.4M
2025-07-22 45.90 46.00 45.42 45.90 0.4M
2025-07-21 46.06 46.40 45.63 46.06 0.2M
2025-07-18 46.24 46.87 46.10 46.24 0.1M
2025-07-17 46.29 46.75 46.16 46.29 0.1M
2025-07-16 46.08 46.91 45.84 46.08 0.1M
2025-07-15 46.25 46.64 46.01 46.25 0.0M
2025-07-14 45.90 46.19 45.50 45.90 0.1M
2025-07-11 46.42 47.69 46.08 46.42 4.0M
2025-07-10 47.75 48.01 47.52 47.75 0.1M
2025-07-09 47.49 47.61 46.72 47.49 0.5M
2025-07-08 47.00 47.05 46.40 47.00 0.2M
2025-07-07 46.68 46.97 45.65 46.68 0.4M
2025-07-04 46.67 46.77 46.25 46.67 0.0M
2025-07-03 47.04 47.66 46.91 47.04 2.3M
2025-07-02 47.45 47.55 46.83 47.45 0.1M
2025-07-01 46.68 47.16 46.45 46.68 0.8M
2025-06-30 47.06 47.24 46.97 47.06 0.1M
2025-06-27 46.76 47.23 46.24 46.76 0.2M
2025-06-26 46.83 47.26 46.69 46.83 0.3M
2025-06-25 47.06 47.40 46.88 47.06 0.6M
2025-06-24 46.84 47.68 46.68 46.84 0.1M
2025-06-23 46.65 46.73 45.88 46.65 0.2M
2025-06-20 46.17 46.44 46.05 46.17 0.1M
2025-06-19 45.67 45.97 44.96 45.67 0.1M
2025-06-18 45.48 45.75 45.26 45.48 0.1M
2025-06-17 46.03 46.19 45.61 46.03 0.1M
2025-06-16 46.00 46.17 45.52 46.00 0.1M
2025-06-13 45.74 46.03 45.49 45.74 0.1M
2025-06-12 46.35 46.41 45.85 46.35 0.1M
2025-06-11 46.66 47.02 46.54 46.66 0.1M
2025-06-10 46.58 47.03 46.46 46.58 0.0M
2025-06-09 46.63 46.93 46.50 46.63 0.0M
2025-06-06 46.65 46.65 46.18 46.65 0.0M
2025-06-05 46.53 46.68 45.89 46.53 0.2M
2025-06-04 46.18 46.44 45.88 46.18 0.5M
2025-06-03 46.09 46.58 45.38 46.09 1.9M
2025-06-02 45.42 46.21 45.24 45.42 0.5M
2025-05-30 46.91 47.06 46.34 46.91 1.6M
2025-05-29 47.16 47.93 46.98 47.16 0.1M
2025-05-28 47.30 47.80 47.10 47.30 0.0M
2025-05-27 47.67 47.98 47.44 47.67 0.3M
2025-05-26 47.38 47.68 47.26 47.38 0.0M
2025-05-23 46.82 48.68 46.10 46.82 0.1M
2025-05-22 48.19 48.84 47.97 48.19 0.6M
2025-05-21 48.83 49.03 48.60 48.83 0.1M
2025-05-20 48.99 49.41 48.86 48.99 0.5M
2025-05-19 49.05 49.23 48.72 49.05 0.8M
2025-05-16 49.18 49.63 49.09 49.18 0.0M
2025-05-15 48.44 48.85 47.71 48.44 0.1M
2025-05-14 48.74 49.04 48.11 48.74 0.1M
2025-05-13 49.18 49.32 48.90 49.18 0.0M
2025-05-12 48.75 49.18 47.55 48.75 0.3M
2025-05-09 46.91 47.28 46.64 46.91 0.9M
2025-05-08 46.29 46.60 46.00 46.29 1.6M
2025-05-07 46.94 48.40 46.37 46.94 0.5M
2025-05-06 47.55 48.00 47.19 47.55 0.8M
2025-05-05 48.01 48.11 47.71 48.01 0.0M
2025-05-02 47.88 48.11 47.36 47.88 0.1M
2025-04-30 47.38 47.81 46.88 47.38 0.3M
2025-04-29 47.07 47.37 46.82 47.07 0.4M
2025-04-28 47.26 47.66 46.84 47.26 1.3M
2025-04-25 46.71 46.96 46.24 46.71 1.0M
2025-04-24 45.67 45.92 45.48 45.67 2.1M
2025-04-23 45.76 46.29 45.01 45.76 0.3M
2025-04-22 44.72 44.80 44.23 44.72 1.7M
2025-04-17 44.91 45.10 44.50 44.91 2.3M
2025-04-16 44.99 45.06 44.09 44.99 0.4M
2025-04-15 44.60 44.86 44.20 44.60 0.1M
2025-04-14 44.30 44.61 43.91 44.30 0.2M
2025-04-11 43.43 44.36 42.82 43.43 0.6M
2025-04-10 43.67 46.28 43.41 43.67 0.7M
2025-04-09 43.26 43.26 42.26 43.26 0.6M
2025-04-08 44.43 44.77 43.46 44.43 0.1M
2025-04-07 43.43 45.75 41.38 43.43 0.1M
2025-04-04 46.15 46.73 43.88 46.15 0.2M
2025-04-03 47.29 48.82 46.34 47.29 0.9M
2025-04-02 49.82 50.10 48.88 49.82 0.1M
2025-04-01 50.21 50.36 49.81 50.21 0.0M
2025-03-31 49.78 50.44 49.53 49.78 0.2M
2025-03-28 50.83 51.32 50.34 50.83 0.2M
2025-03-27 50.64 50.82 50.32 50.64 2.6M
2025-03-26 50.99 52.08 50.74 50.99 0.1M
2025-03-25 51.68 52.16 51.68 51.68 1.7M
2025-03-24 51.72 52.12 51.22 51.72 0.1M
2025-03-21 51.26 51.76 51.00 51.26 3.9M
2025-03-20 51.93 52.98 51.40 51.93 0.5M
2025-03-19 52.98 53.22 52.52 52.98 0.1M
2025-03-18 52.75 53.10 52.48 52.75 0.2M
2025-03-17 52.46 52.78 52.04 52.46 1.5M
2025-03-14 52.21 52.44 51.98 52.21 0.1M
2025-03-13 51.78 52.18 51.24 51.78 1.1M
2025-03-12 52.31 52.60 51.66 52.31 1.0M
2025-03-11 51.64 52.79 51.24 51.64 0.8M
2025-03-10 51.94 52.90 51.76 51.94 0.1M
2025-03-07 52.38 52.46 51.82 52.38 0.6M
2025-03-06 52.80 53.34 51.86 52.80 0.1M
2025-03-05 53.01 53.40 52.64 53.01 0.1M
2025-03-04 53.38 53.72 52.40 53.38 1.3M
2025-03-03 53.56 54.46 53.30 53.56 0.1M
2025-02-28 53.85 54.08 53.36 53.85 0.2M
2025-02-27 53.90 54.00 52.96 53.90 0.4M
2025-02-26 54.46 54.70 54.18 54.46 0.5M
2025-02-25 54.32 55.04 54.14 54.32 0.2M
2025-02-24 54.86 55.96 54.50 54.86 0.1M
2025-02-21 55.39 55.74 54.65 55.39 0.5M
2025-02-20 54.72 55.90 54.65 54.72 1.8M
2025-02-19 56.20 56.44 55.92 56.20 0.1M
2025-02-18 57.52 57.84 57.12 57.52 0.5M
2025-02-17 57.42 57.68 57.08 57.42 0.1M
2025-02-14 57.38 57.86 57.30 57.38 1.4M
2025-02-13 57.92 58.48 57.32 57.92 0.4M
2025-02-12 57.74 57.80 56.54 57.74 0.9M
2025-02-11 57.72 58.08 57.18 57.72 0.7M
2025-02-10 57.38 57.60 55.86 57.38 0.2M
2025-02-07 56.58 57.08 56.02 56.58 0.1M
2025-02-06 57.24 58.34 57.00 57.24 0.8M
2025-02-05 53.82 54.28 53.52 53.82 0.2M
2025-02-04 53.74 54.00 53.58 53.74 0.3M
2025-02-03 54.00 54.18 53.52 54.00 0.4M
2025-01-31 55.10 55.52 54.94 55.10 0.1M
2025-01-30 55.16 55.42 54.62 55.16 0.2M
2025-01-29 54.89 55.04 54.26 54.89 0.2M
2025-01-28 54.23 54.58 53.84 54.23 0.6M
2025-01-27 53.68 53.84 53.05 53.68 0.2M
2025-01-24 54.00 54.64 53.30 54.00 0.1M
2025-01-23 54.09 54.40 53.86 54.09 0.1M
2025-01-22 53.96 54.54 53.80 53.96 0.1M
2025-01-21 53.55 53.84 52.30 53.55 0.1M
2025-01-20 51.88 52.16 51.38 51.88 0.1M
2025-01-17 52.18 52.20 51.26 52.18 0.1M
2025-01-16 51.32 52.24 50.78 51.32 0.2M
2025-01-15 51.34 51.72 50.86 51.34 0.1M
2025-01-14 51.62 51.86 50.98 51.62 0.1M
2025-01-13 51.02 51.38 50.67 51.02 1.1M
2025-01-10 51.50 51.96 50.89 51.50 1.0M
2025-01-09 51.42 51.66 51.06 51.42 0.2M
2025-01-08 51.64 52.26 51.12 51.64 0.2M
2025-01-07 52.16 52.34 51.60 52.16 0.0M
2025-01-06 51.66 52.20 51.24 51.66 0.0M
2025-01-03 51.18 51.34 50.96 51.18 0.0M
2025-01-02 50.92 51.22 50.88 50.92 0.1M