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
2021-12-30 66.42 66.48 65.98 66.06 0.1M
2021-12-29 66.22 66.68 65.90 66.02 0.0M
2021-12-23 65.14 65.90 64.64 65.64 0.0M
2021-12-22 63.52 64.84 63.36 64.84 0.1M
2021-12-21 64.32 64.48 62.96 62.96 0.1M
2021-12-20 62.88 64.00 62.68 64.00 0.0M
2021-12-17 64.40 64.82 63.10 63.92 0.8M
2021-12-16 65.72 66.20 65.18 65.26 0.0M
2021-12-15 65.48 65.88 64.66 65.16 0.1M
2021-12-14 66.60 66.98 65.70 65.74 0.0M
2021-12-13 67.04 67.40 66.08 66.27 0.0M
2021-12-10 66.66 67.30 66.20 67.12 0.0M
2021-12-09 67.04 67.62 66.98 67.28 0.3M
2021-12-08 66.60 67.16 66.52 66.78 0.6M
2021-12-07 64.42 66.80 64.02 66.78 0.2M
2021-12-06 64.32 64.72 63.78 63.84 0.0M
2021-12-03 64.26 65.58 63.74 63.74 0.1M
2021-12-02 64.88 64.96 63.60 64.14 0.0M
2021-12-01 64.74 65.20 62.84 65.08 0.0M
2021-11-30 64.40 65.74 64.28 64.76 0.0M
2021-11-29 63.86 64.54 63.46 64.48 0.1M
2021-11-26 63.22 64.66 63.08 63.28 0.1M
2021-11-25 64.38 64.80 63.78 64.14 0.0M
2021-11-24 64.92 65.08 62.64 63.64 0.0M
2021-11-23 64.82 65.76 64.26 64.92 0.3M
2021-11-22 66.78 67.46 65.82 65.96 0.0M
2021-11-19 66.84 67.10 65.92 66.32 0.0M
2021-11-18 63.84 66.72 63.84 66.15 0.3M
2021-11-17 61.18 63.82 61.18 63.71 0.1M
2021-11-16 60.02 60.40 59.54 60.36 0.0M
2021-11-15 59.82 60.04 58.45 60.04 0.0M
2021-11-12 60.00 60.34 59.44 59.98 0.0M
2021-11-11 59.40 60.46 59.02 60.28 0.1M
2021-11-10 59.46 59.68 58.66 59.52 0.0M
2021-11-09 60.20 60.20 59.34 59.56 0.1M
2021-11-08 60.34 61.04 59.88 60.06 0.2M
2021-11-05 61.42 62.06 60.08 60.18 0.1M
2021-11-04 59.28 62.18 58.90 61.28 0.1M
2021-11-03 60.28 61.42 59.24 59.64 0.1M
2021-11-02 58.80 60.36 58.70 60.18 0.0M
2021-11-01 58.18 59.04 57.82 59.04 0.0M
2021-10-29 58.92 58.92 56.66 57.54 0.0M
2021-10-28 58.24 59.50 58.24 59.30 0.0M
2021-10-27 59.72 60.24 59.10 59.12 0.0M
2021-10-26 59.88 60.28 59.08 59.90 0.1M
2021-10-25 59.12 59.76 59.00 59.76 0.0M
2021-10-22 59.30 59.34 58.96 59.14 0.0M
2021-10-21 58.44 59.42 58.42 58.72 0.0M
2021-10-20 57.84 59.08 57.78 58.74 0.0M
2021-10-19 57.14 58.06 56.82 57.92 0.1M
2021-10-18 57.14 57.28 56.80 57.00 0.0M
2021-10-15 56.94 57.34 56.92 57.28 0.0M
2021-10-14 56.34 57.10 56.18 57.10 0.0M
2021-10-13 55.28 56.72 55.24 56.22 0.1M
2021-10-12 55.02 55.92 54.82 55.36 0.1M
2021-10-11 55.52 55.64 54.76 55.36 0.0M
2021-10-08 55.54 55.72 54.80 55.58 0.0M
2021-10-07 55.76 55.80 54.84 55.60 0.0M
2021-10-06 55.60 55.92 54.26 55.26 0.0M
2021-10-05 55.10 56.08 55.06 55.95 0.6M
2021-10-04 55.00 55.64 54.90 55.04 0.3M
2021-10-01 55.16 56.20 55.12 55.18 0.0M
2021-09-30 56.24 56.66 56.08 56.28 0.0M
2021-09-29 57.50 57.90 55.54 55.70 0.0M
2021-09-28 57.90 57.94 56.84 57.22 0.1M
2021-09-27 59.82 59.94 58.08 58.18 0.0M
2021-09-24 59.78 60.26 59.26 59.80 0.0M
2021-09-23 59.28 59.88 59.00 59.54 0.1M
2021-09-22 60.14 60.46 58.94 58.94 0.1M
2021-09-21 58.96 60.36 58.86 60.24 0.0M
2021-09-20 58.04 58.88 57.92 58.56 0.2M
2021-09-17 58.38 59.40 58.32 58.84 1.2M
2021-09-16 57.12 57.82 56.90 57.80 0.0M
2021-09-15 57.46 57.46 56.90 57.08 0.1M
2021-09-14 56.00 57.14 56.00 57.14 0.0M
2021-09-13 57.52 57.52 55.62 55.62 0.0M
2021-09-10 57.18 57.34 56.82 57.23 0.2M
2021-09-09 57.46 57.62 57.10 57.38 0.0M
2021-09-08 58.82 58.82 56.70 57.62 0.0M
2021-09-07 58.78 59.64 58.78 59.48 0.0M
2021-09-06 58.88 59.02 58.70 58.92 0.0M
2021-09-03 59.76 60.00 58.10 58.68 0.0M
2021-09-02 60.28 60.30 59.92 59.96 0.1M
2021-09-01 59.84 59.84 59.10 59.36 0.0M
2021-08-31 59.72 59.82 58.88 59.04 0.0M
2021-08-27 59.34 59.60 59.18 59.44 0.0M
2021-08-26 59.82 60.14 59.14 59.28 0.0M
2021-08-25 60.72 60.88 59.64 59.80 0.0M
2021-08-24 60.82 61.22 60.48 60.62 0.0M
2021-08-23 60.24 60.66 60.24 60.56 0.0M
2021-08-20 59.72 60.42 59.34 59.90 0.1M
2021-08-19 60.30 60.34 58.90 59.42 0.0M
2021-08-18 60.88 61.44 60.70 61.08 0.0M
2021-08-17 59.84 60.70 59.62 60.56 0.0M
2021-08-16 59.18 59.88 59.18 59.62 0.1M
2021-08-13 59.22 59.58 59.16 59.48 0.0M
2021-08-12 58.30 59.22 58.12 59.08 0.0M
2021-08-11 58.66 58.66 58.16 58.34 0.0M
2021-08-10 58.80 59.52 58.30 58.36 0.0M
2021-08-09 58.18 58.82 58.06 58.52 0.0M
2021-08-06 58.24 58.66 57.64 57.82 0.0M
2021-08-05 58.20 58.58 58.00 58.40 0.2M
2021-08-04 57.04 58.48 56.90 57.92 0.0M
2021-08-03 56.68 57.14 56.62 56.98 0.0M
2021-08-02 56.16 56.94 55.68 56.68 0.0M
2021-07-30 54.28 55.80 53.66 55.52 0.2M
2021-07-29 55.30 55.54 54.76 55.09 0.3M
2021-07-28 54.72 55.26 54.10 55.18 0.1M
2021-07-27 54.46 54.98 54.42 54.98 0.0M
2021-07-26 54.64 54.78 54.02 54.40 0.0M
2021-07-23 54.94 55.08 54.56 54.86 0.0M
2021-07-22 53.60 54.92 53.32 54.86 0.0M
2021-07-21 53.88 54.10 53.24 53.62 0.0M
2021-07-20 53.54 53.86 53.20 53.68 0.0M
2021-07-19 53.46 53.60 52.78 53.22 0.0M
2021-07-16 54.08 54.48 53.42 53.78 0.0M
2021-07-15 53.60 54.20 53.48 53.82 0.0M
2021-07-14 54.08 54.08 53.32 53.58 0.0M
2021-07-13 54.12 54.34 53.76 53.98 0.1M
2021-07-12 53.40 54.40 53.40 54.16 0.0M
2021-07-09 53.68 54.10 52.88 52.98 0.1M
2021-07-08 53.90 53.92 52.98 53.54 0.0M
2021-07-07 52.56 53.88 52.54 53.88 0.0M
2021-07-06 52.00 52.38 51.97 52.38 0.0M
2021-07-05 52.04 52.06 51.74 51.96 0.1M
2021-07-02 51.66 52.00 51.58 51.90 0.0M
2021-07-01 51.86 51.96 51.04 51.62 0.0M
2021-06-30 52.00 52.04 51.42 51.64 0.0M
2021-06-29 52.16 52.28 51.76 52.06 0.1M
2021-06-28 52.28 52.54 51.94 52.12 0.0M
2021-06-25 50.86 52.32 50.62 52.32 0.2M
2021-06-24 50.04 51.74 50.04 51.06 0.1M
2021-06-23 49.50 49.63 49.24 49.47 0.0M
2021-06-22 49.19 49.87 49.11 49.74 0.0M
2021-06-21 50.02 50.02 49.19 49.43 0.0M
2021-06-18 50.16 50.48 49.65 50.12 0.0M
2021-06-17 48.71 49.80 48.54 49.78 0.0M
2021-06-16 49.75 49.82 48.88 48.99 0.1M
2021-06-15 48.74 49.65 48.74 49.61 0.1M
2021-06-14 48.79 49.10 48.44 48.80 0.0M
2021-06-11 47.69 48.33 47.41 48.29 0.1M
2021-06-10 47.32 47.58 47.00 47.47 0.0M
2021-06-09 47.05 47.44 46.71 47.14 0.1M
2021-06-08 47.27 47.49 47.01 47.03 0.0M
2021-06-07 46.85 47.26 46.78 47.22 0.1M
2021-06-04 45.97 46.84 45.97 46.81 0.0M
2021-06-03 45.25 46.18 45.20 46.13 0.0M
2021-06-02 46.17 46.21 45.25 45.25 0.0M
2021-06-01 46.40 46.66 45.92 45.97 0.0M
2021-05-28 45.64 46.43 45.61 46.28 0.0M
2021-05-27 45.96 46.10 45.70 45.70 0.0M
2021-05-26 46.56 46.81 46.20 46.20 0.0M
2021-05-25 46.69 46.69 46.25 46.30 0.0M
2021-05-21 46.50 46.87 46.42 46.45 0.0M
2021-05-20 46.39 46.56 46.13 46.52 0.0M
2021-05-19 46.01 46.21 45.78 46.02 0.0M
2021-05-18 47.25 47.45 46.32 46.59 0.1M
2021-05-17 46.86 47.18 46.54 47.12 0.0M
2021-05-14 47.03 47.03 46.12 46.41 0.1M
2021-05-13 45.57 46.77 45.21 46.64 0.0M
2021-05-12 46.17 46.21 45.65 45.82 0.0M
2021-05-11 46.49 46.50 45.58 45.97 0.1M
2021-05-10 48.43 48.43 47.26 47.43 0.0M
2021-05-07 48.46 48.83 48.26 48.67 0.0M
2021-05-06 49.04 49.05 48.24 48.33 0.0M
2021-05-05 48.50 49.17 48.50 49.11 0.1M
2021-05-04 48.94 49.33 48.32 48.45 0.0M
2021-04-30 47.61 47.70 47.27 47.45 0.2M
2021-04-29 47.20 47.83 47.20 47.37 0.0M
2021-04-28 47.17 47.19 46.50 46.90 0.0M
2021-04-27 47.93 48.00 47.05 47.20 0.1M
2021-04-26 48.41 48.51 47.70 47.82 0.0M
2021-04-23 48.88 48.88 47.88 48.00 0.1M
2021-04-22 48.67 49.01 48.53 48.82 0.0M
2021-04-21 47.79 48.57 47.55 48.41 0.1M
2021-04-20 47.13 47.42 46.91 46.93 0.0M
2021-04-19 47.19 47.29 46.77 47.14 0.0M
2021-04-16 46.95 46.95 46.57 46.77 0.0M
2021-04-15 46.49 46.92 46.27 46.79 0.0M
2021-04-14 47.60 47.60 46.71 46.74 0.0M
2021-04-13 47.12 47.35 46.85 47.23 0.2M
2021-04-12 47.12 47.25 46.81 47.09 0.0M
2021-04-09 47.05 47.30 46.83 47.24 0.0M
2021-04-08 46.62 47.17 46.62 46.79 0.0M
2021-04-07 46.69 46.86 46.60 46.76 0.1M
2021-04-06 46.93 47.11 46.64 46.82 0.0M
2021-04-01 46.10 46.46 46.10 46.31 0.0M
2021-03-31 45.79 46.62 45.79 46.21 0.0M
2021-03-30 45.57 45.60 45.36 45.40 0.0M
2021-03-29 46.76 46.76 45.82 45.82 0.0M
2021-03-26 46.36 46.65 46.02 46.29 0.0M
2021-03-25 44.72 46.11 44.61 46.11 0.4M
2021-03-24 46.68 46.71 46.05 46.39 0.0M
2021-03-23 47.61 47.77 47.27 47.27 0.0M
2021-03-22 47.55 47.71 47.46 47.70 0.0M
2021-03-19 47.33 47.66 47.33 47.48 0.0M
2021-03-18 47.30 47.70 47.30 47.61 0.1M
2021-03-17 47.51 47.64 47.40 47.40 0.0M
2021-03-16 47.03 47.78 47.03 47.63 0.0M
2021-03-15 46.35 46.78 46.35 46.38 0.0M
2021-03-12 46.58 46.74 46.09 46.09 0.0M
2021-03-11 46.31 47.01 46.27 46.78 0.0M
2021-03-10 45.67 46.05 45.50 46.05 0.0M
2021-03-09 44.60 44.95 44.59 44.59 0.0M
2021-03-08 45.18 45.18 44.37 44.68 0.0M
2021-03-05 44.95 45.54 44.79 45.41 0.0M
2021-03-04 45.20 45.20 45.00 45.00 0.0M
2021-03-03 45.79 45.79 44.88 45.14 0.0M
2021-03-02 46.13 46.32 45.76 45.76 0.0M
2021-03-01 46.50 46.50 46.12 46.17 0.0M
2021-02-26 45.36 46.02 45.36 45.79 0.0M
2021-02-25 46.35 46.35 45.76 45.83 0.0M
2021-02-24 46.24 46.47 45.74 46.19 0.0M
2021-02-23 46.83 46.84 45.63 46.33 0.0M
2021-02-22 46.79 46.99 46.61 46.99 0.0M
2021-02-19 46.98 47.33 46.67 46.86 0.0M
2021-02-18 47.35 47.60 46.82 46.82 0.0M
2021-02-17 47.35 47.71 47.34 47.58 0.0M
2021-02-16 47.53 47.75 47.48 47.48 0.0M
2021-02-15 47.84 47.85 47.71 47.82 0.0M
2021-02-12 49.49 49.49 48.86 48.86 0.0M
2021-02-11 49.09 49.35 49.09 49.23 0.0M
2021-02-10 48.71 49.09 48.71 48.74 0.0M
2021-02-09 49.20 49.25 48.85 48.97 0.0M
2021-02-08 49.88 49.88 49.58 49.58 0.0M
2021-02-05 49.34 49.59 49.29 49.41 0.0M
2021-02-04 48.70 49.09 48.56 49.09 0.0M
2021-02-03 48.26 48.34 48.26 48.34 0.0M
2021-02-02 47.13 47.80 47.13 47.80 0.0M
2021-02-01 46.63 47.42 46.63 47.08 0.0M
2021-01-29 46.05 46.41 46.05 46.29 0.0M
2021-01-28 45.73 46.21 45.50 46.21 0.0M
2021-01-27 45.60 46.01 45.41 45.91 0.0M
2021-01-26 44.45 44.68 44.27 44.68 0.0M
2021-01-25 45.10 45.10 43.85 43.85 0.0M
2021-01-22 44.70 44.80 44.26 44.80 0.0M
2021-01-21 44.81 44.93 44.54 44.54 0.0M
2021-01-20 44.09 44.40 44.09 44.31 0.0M
2021-01-19 43.80 43.80 43.63 43.66 0.0M
2021-01-18 43.39 43.50 43.33 43.42 0.0M
2021-01-15 43.57 43.57 43.38 43.45 0.0M
2021-01-14 43.53 43.83 43.52 43.55 0.0M
2021-01-13 43.97 44.34 43.97 43.98 0.0M
2021-01-12 43.44 43.97 43.44 43.74 0.0M
2021-01-11 44.17 44.38 43.98 44.36 0.0M
2021-01-08 44.28 44.59 44.28 44.59 0.0M
2021-01-07 44.30 44.30 43.94 43.94 0.0M
2021-01-06 43.65 44.19 43.65 44.14 0.0M
2021-01-05 42.84 43.13 42.84 42.88 0.0M
2021-01-04 42.60 42.85 42.60 42.85 0.0M