Snap

SNAP
🏛️ ドイツ →
7.16
最終更新: 2025-09-29
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
2023-12-29 15.49 15.54 15.35 15.43 0.0M
2023-12-28 15.22 15.55 15.21 15.42 0.0M
2023-12-27 15.29 15.29 15.01 15.24 0.0M
2023-12-22 15.50 15.74 15.32 15.48 0.0M
2023-12-21 15.18 15.68 15.06 15.68 0.0M
2023-12-20 15.71 15.75 15.18 15.29 0.0M
2023-12-19 15.49 15.77 14.77 15.69 0.0M
2023-12-18 15.65 16.33 15.39 15.60 0.1M
2023-12-15 15.53 15.80 15.23 15.55 0.0M
2023-12-14 15.46 15.67 15.13 15.42 0.1M
2023-12-13 14.78 15.20 14.65 15.17 0.0M
2023-12-12 14.80 14.89 14.40 14.70 0.0M
2023-12-11 14.12 14.88 14.12 14.59 0.1M
2023-12-08 13.59 14.20 13.59 14.03 0.0M
2023-12-07 13.69 13.83 13.48 13.63 0.0M
2023-12-06 13.67 14.23 13.51 13.79 0.0M
2023-12-05 13.19 13.58 13.05 13.50 0.0M
2023-12-04 13.16 13.24 12.85 13.24 0.0M
2023-12-01 12.72 13.08 12.54 12.99 0.0M
2023-11-30 12.06 13.00 12.06 12.70 0.1M
2023-11-29 11.74 11.89 11.68 11.81 0.0M
2023-11-28 11.53 11.63 11.50 11.59 0.0M
2023-11-27 11.36 11.67 11.33 11.66 0.0M
2023-11-24 11.20 11.48 11.20 11.41 0.0M
2023-11-23 11.29 11.31 11.07 11.20 0.0M
2023-11-22 10.95 11.29 10.95 11.27 0.0M
2023-11-21 11.05 11.14 10.96 11.02 0.0M
2023-11-20 10.81 11.20 10.81 11.10 0.0M
2023-11-17 11.12 11.21 10.61 10.88 0.0M
2023-11-16 11.29 11.29 10.89 11.14 0.0M
2023-11-15 11.30 11.40 11.06 11.29 0.0M
2023-11-14 10.63 11.45 10.63 11.14 0.1M
2023-11-13 10.53 10.69 10.46 10.55 0.0M
2023-11-10 10.32 10.60 10.19 10.60 0.0M
2023-11-09 10.50 10.89 10.46 10.54 0.0M
2023-11-08 10.26 10.48 10.23 10.48 0.0M
2023-11-07 10.01 10.28 9.98 10.26 0.0M
2023-11-06 9.95 10.09 9.88 10.01 0.0M
2023-11-03 9.82 10.16 9.74 10.00 0.0M
2023-11-02 9.41 9.91 9.41 9.82 0.0M
2023-11-01 9.47 9.54 9.34 9.47 0.0M
2023-10-31 9.16 9.48 9.06 9.46 0.0M
2023-10-30 8.80 9.18 8.80 9.18 0.0M
2023-10-27 8.98 8.98 8.69 8.84 0.0M
2023-10-26 8.54 8.98 8.46 8.82 0.0M
2023-10-25 9.13 9.90 8.70 8.75 0.0M
2023-10-24 8.96 9.38 8.94 9.20 0.0M
2023-10-23 8.93 9.25 8.72 8.94 0.0M
2023-10-20 9.07 9.10 8.81 8.95 0.0M
2023-10-19 9.17 9.27 9.00 9.09 0.0M
2023-10-18 9.14 9.20 9.04 9.06 0.0M
2023-10-17 9.16 9.25 9.03 9.12 0.0M
2023-10-16 8.32 9.23 8.27 9.23 0.0M
2023-10-13 8.66 8.66 8.27 8.27 0.0M
2023-10-12 8.55 8.79 8.54 8.69 0.0M
2023-10-11 8.32 8.49 8.32 8.45 0.0M
2023-10-10 8.11 8.47 8.11 8.33 0.0M
2023-10-09 8.05 8.16 8.05 8.14 0.0M
2023-10-06 8.26 8.30 7.99 8.10 0.0M
2023-10-05 8.23 8.34 8.13 8.25 0.0M
2023-10-04 8.07 8.19 8.07 8.15 0.0M
2023-10-03 8.30 8.38 8.11 8.23 0.0M
2023-10-02 8.38 8.55 8.24 8.25 0.0M
2023-09-29 8.10 8.33 8.10 8.33 0.0M
2023-09-28 8.11 8.16 7.96 8.09 0.0M
2023-09-27 7.97 8.12 7.94 8.07 0.0M
2023-09-26 8.01 8.07 7.83 7.89 0.0M
2023-09-25 8.18 8.23 8.09 8.13 0.0M
2023-09-22 8.20 8.27 8.15 8.23 0.0M
2023-09-21 8.41 8.42 8.10 8.10 0.0M
2023-09-20 8.40 8.70 8.37 8.45 0.0M
2023-09-19 8.29 8.36 8.10 8.33 0.0M
2023-09-18 8.54 8.60 8.25 8.30 0.0M
2023-09-15 8.61 8.69 8.52 8.52 0.0M
2023-09-14 8.70 8.78 8.60 8.60 0.0M
2023-09-13 8.86 8.94 8.67 8.70 0.0M
2023-09-12 8.76 8.92 8.74 8.86 0.0M
2023-09-11 8.77 8.95 8.64 8.82 0.0M
2023-09-08 9.04 9.10 8.78 8.84 0.0M
2023-09-07 8.97 9.11 8.73 9.08 0.0M
2023-09-06 9.76 9.76 8.94 9.00 0.0M
2023-09-05 9.65 9.81 9.60 9.81 0.0M
2023-09-04 9.68 9.70 9.34 9.63 0.0M
2023-09-01 9.60 9.75 9.51 9.69 0.0M
2023-08-31 9.27 9.62 9.26 9.61 0.0M
2023-08-30 9.06 9.30 8.95 9.30 0.0M
2023-08-29 8.84 9.12 8.71 9.09 0.0M
2023-08-28 8.61 8.75 8.54 8.75 0.0M
2023-08-25 8.62 8.75 8.36 8.59 0.0M
2023-08-24 8.65 8.67 8.41 8.67 0.0M
2023-08-23 8.62 8.69 8.50 8.55 0.0M
2023-08-22 8.61 8.75 8.50 8.53 0.0M
2023-08-21 8.42 8.62 8.42 8.62 0.0M
2023-08-18 8.35 8.43 8.16 8.40 0.0M
2023-08-17 8.41 8.50 8.34 8.37 0.0M
2023-08-16 8.74 8.76 8.43 8.44 0.0M
2023-08-15 9.12 9.15 8.73 8.75 0.0M
2023-08-14 9.22 9.22 8.99 9.09 0.0M
2023-08-11 9.28 9.32 9.15 9.17 0.0M
2023-08-10 9.50 9.62 9.33 9.33 0.0M
2023-08-09 9.63 9.66 9.48 9.48 0.0M
2023-08-08 9.60 9.64 9.30 9.64 0.0M
2023-08-07 9.87 9.88 9.56 9.56 0.0M
2023-08-04 9.88 9.96 9.74 9.83 0.0M
2023-08-03 9.97 10.04 9.80 9.88 0.0M
2023-08-02 10.13 10.20 9.81 10.01 0.0M
2023-08-01 10.26 10.37 10.10 10.26 0.0M
2023-07-31 9.70 10.34 9.61 10.31 0.1M
2023-07-28 9.42 9.71 9.34 9.69 0.1M
2023-07-27 9.65 9.98 9.30 9.32 0.1M
2023-07-26 9.05 9.66 8.96 9.66 0.3M
2023-07-25 11.49 11.70 11.18 11.33 0.0M
2023-07-24 11.45 11.63 11.32 11.45 0.0M
2023-07-21 11.68 11.78 11.38 11.38 0.0M
2023-07-20 11.64 11.80 11.47 11.53 0.0M
2023-07-19 11.98 12.05 11.69 11.74 0.0M
2023-07-18 12.01 12.06 11.48 11.91 0.0M
2023-07-17 11.81 12.12 11.52 12.07 0.0M
2023-07-14 12.01 12.09 11.65 11.72 0.0M
2023-07-13 12.10 12.39 12.00 12.04 0.0M
2023-07-12 11.54 12.29 11.53 11.99 0.0M
2023-07-11 10.77 11.86 10.71 11.58 0.0M
2023-07-10 10.60 10.93 10.33 10.67 0.0M
2023-07-07 10.85 10.97 10.66 10.66 0.0M
2023-07-06 11.02 11.17 10.86 10.88 0.0M
2023-07-05 11.08 11.32 10.85 11.21 0.0M
2023-07-04 11.02 11.10 10.83 11.09 0.0M
2023-07-03 10.89 11.06 10.83 10.95 0.0M
2023-06-30 10.70 11.05 10.70 10.82 0.0M
2023-06-29 10.65 11.03 10.64 10.68 0.0M
2023-06-28 10.30 10.70 10.30 10.65 0.0M
2023-06-27 10.28 10.59 10.20 10.58 0.1M
2023-06-26 9.96 10.46 9.86 10.31 0.1M
2023-06-23 9.65 10.22 9.53 10.00 0.0M
2023-06-22 9.22 9.63 9.18 9.63 0.0M
2023-06-21 9.74 9.75 9.30 9.35 0.0M
2023-06-20 9.69 9.90 9.52 9.69 0.0M
2023-06-19 9.70 9.80 9.65 9.66 0.0M
2023-06-16 9.74 9.85 9.58 9.64 0.0M
2023-06-15 9.45 9.75 9.17 9.75 0.0M
2023-06-14 9.50 9.62 9.33 9.44 0.0M
2023-06-13 9.49 9.61 9.43 9.52 0.0M
2023-06-12 9.37 9.52 9.34 9.44 0.0M
2023-06-09 9.32 9.78 9.24 9.37 0.0M
2023-06-08 9.49 9.51 9.33 9.37 0.0M
2023-06-07 9.83 9.90 9.44 9.49 0.0M
2023-06-06 9.82 9.95 9.73 9.78 0.0M
2023-06-05 9.70 9.97 9.57 9.88 0.0M
2023-06-02 9.69 9.80 9.62 9.71 0.0M
2023-06-01 9.46 9.70 9.40 9.70 0.0M
2023-05-31 9.61 9.61 9.21 9.44 0.0M
2023-05-30 9.64 9.81 9.47 9.56 0.0M
2023-05-29 9.57 9.76 9.55 9.62 0.0M
2023-05-26 9.10 9.69 9.03 9.61 0.0M
2023-05-25 9.13 9.33 8.78 9.15 0.0M
2023-05-24 9.14 9.19 8.91 9.11 0.0M
2023-05-23 9.06 9.19 8.96 9.10 0.0M
2023-05-22 8.92 9.20 8.87 9.06 0.0M
2023-05-19 9.09 9.09 8.85 8.96 0.0M
2023-05-18 8.63 8.95 8.59 8.84 0.1M
2023-05-17 8.00 8.62 7.90 8.62 0.1M
2023-05-16 7.93 8.03 7.76 7.91 0.0M
2023-05-15 7.90 8.03 7.78 8.02 0.0M
2023-05-12 8.05 8.09 7.79 7.82 0.0M
2023-05-11 7.97 8.07 7.79 8.03 0.1M
2023-05-10 7.49 7.95 7.45 7.95 0.0M
2023-05-09 7.67 7.67 7.48 7.55 0.0M
2023-05-08 7.40 7.71 7.38 7.68 0.0M
2023-05-05 7.27 7.52 7.17 7.49 0.1M
2023-05-04 7.38 7.42 7.15 7.22 0.1M
2023-05-03 7.55 7.66 7.28 7.33 0.1M
2023-05-02 7.94 8.04 7.54 7.58 0.1M
2023-04-28 7.94 7.97 7.65 7.82 0.4M
2023-04-27 9.30 9.63 9.00 9.53 0.0M
2023-04-26 9.44 9.50 8.89 8.92 0.0M
2023-04-25 9.13 9.38 9.13 9.27 0.0M
2023-04-24 9.01 9.26 9.01 9.24 0.0M
2023-04-21 9.28 9.38 9.10 9.11 0.0M
2023-04-20 9.93 10.05 9.23 9.28 0.0M
2023-04-19 10.00 10.39 9.93 10.03 0.0M
2023-04-18 9.99 10.30 9.89 10.20 0.0M
2023-04-17 9.77 9.94 9.70 9.90 0.0M
2023-04-14 9.76 9.90 9.64 9.71 0.0M
2023-04-13 9.77 9.92 9.64 9.80 0.0M
2023-04-12 9.71 9.83 9.48 9.66 0.0M
2023-04-11 9.57 9.77 9.49 9.77 0.0M
2023-04-06 9.55 9.77 9.42 9.66 0.0M
2023-04-05 10.13 10.13 9.49 9.55 0.0M
2023-04-04 10.29 10.46 9.96 10.06 0.0M
2023-04-03 10.33 10.36 10.10 10.31 0.0M
2023-03-31 10.19 10.34 10.00 10.25 0.0M
2023-03-30 10.04 10.06 9.83 10.00 0.0M
2023-03-29 10.34 10.48 9.84 9.95 0.0M
2023-03-28 10.97 11.03 10.06 10.20 0.0M
2023-03-27 10.85 11.20 10.70 10.91 0.0M
2023-03-24 10.63 10.84 10.51 10.74 0.0M
2023-03-23 10.27 11.13 10.17 10.58 0.1M
2023-03-22 10.42 10.74 10.11 10.21 0.0M
2023-03-21 9.91 10.63 9.91 10.55 0.0M
2023-03-20 9.93 10.14 9.80 9.93 0.0M
2023-03-17 10.40 10.40 9.79 10.07 0.0M
2023-03-16 10.42 10.51 9.90 10.35 0.0M
2023-03-15 9.66 9.70 9.35 9.70 0.0M
2023-03-14 9.60 9.90 9.58 9.66 0.0M
2023-03-13 9.88 10.00 9.33 9.57 0.0M
2023-03-10 10.04 10.20 9.62 9.70 0.0M
2023-03-09 10.42 10.68 10.03 10.03 0.0M
2023-03-08 11.15 11.23 10.45 10.45 0.0M
2023-03-07 10.94 11.92 10.83 11.11 0.1M
2023-03-06 9.98 11.39 9.97 11.00 0.1M
2023-03-03 9.58 10.04 9.56 9.98 0.0M
2023-03-02 9.41 9.56 9.40 9.56 0.0M
2023-03-01 9.73 9.73 9.42 9.45 0.0M
2023-02-28 9.46 9.66 9.32 9.57 0.0M
2023-02-27 9.37 9.58 9.27 9.32 0.0M
2023-02-24 9.40 9.48 9.20 9.20 0.0M
2023-02-23 9.45 9.57 9.33 9.56 0.0M
2023-02-22 9.33 9.36 9.20 9.33 0.0M
2023-02-21 9.71 9.71 9.25 9.25 0.0M
2023-02-20 9.66 9.81 9.62 9.73 0.0M
2023-02-17 10.01 10.05 9.57 9.70 0.0M
2023-02-16 10.51 10.62 10.05 10.12 0.0M
2023-02-15 10.12 10.54 9.99 10.54 0.0M
2023-02-14 9.82 10.26 9.82 10.06 0.0M
2023-02-13 9.91 10.30 9.91 9.95 0.0M
2023-02-10 10.09 10.20 9.85 9.93 0.0M
2023-02-09 11.00 11.10 10.19 10.21 0.0M
2023-02-08 11.46 11.48 10.82 10.82 0.0M
2023-02-07 11.41 11.61 11.09 11.40 0.0M
2023-02-06 10.21 11.30 9.94 11.20 0.0M
2023-02-03 10.06 10.63 9.90 10.17 0.0M
2023-02-02 9.52 10.69 9.52 10.37 0.1M
2023-02-01 9.10 9.50 8.85 9.36 0.1M
2023-01-31 10.42 10.63 10.17 10.62 0.0M
2023-01-30 10.07 10.27 9.66 10.27 0.0M
2023-01-27 9.25 10.11 9.17 10.08 0.0M
2023-01-26 9.03 9.37 8.96 9.27 0.0M
2023-01-25 9.32 9.46 8.79 8.90 0.0M
2023-01-24 9.32 9.59 9.23 9.37 0.0M
2023-01-23 9.12 9.54 8.93 9.43 0.0M
2023-01-20 9.11 9.16 8.91 9.16 0.0M
2023-01-19 8.70 8.93 8.50 8.93 0.0M
2023-01-18 8.97 9.01 8.58 8.61 0.0M
2023-01-17 8.90 8.97 8.62 8.95 0.0M
2023-01-16 9.05 9.10 8.86 8.97 0.0M
2023-01-13 8.82 9.04 8.68 9.04 0.0M
2023-01-12 9.00 9.11 8.71 8.89 0.0M
2023-01-11 8.78 9.02 8.64 8.95 0.0M
2023-01-10 8.50 8.75 8.39 8.74 0.0M
2023-01-09 8.73 8.85 8.57 8.60 0.0M
2023-01-06 8.57 8.80 8.50 8.74 0.0M
2023-01-05 8.64 8.79 8.53 8.69 0.0M
2023-01-04 8.34 8.79 8.12 8.68 0.0M
2023-01-03 8.42 8.76 8.28 8.35 0.0M
2023-01-02 8.33 8.59 8.33 8.49 0.0M