Sonos

SONO
🏛️ ドイツ →
13.07
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
2021-12-30 25.83 26.17 25.81 26.17 0.0M
2021-12-29 26.05 26.36 25.70 25.86 0.0M
2021-12-28 26.51 26.60 26.05 26.27 0.0M
2021-12-27 26.57 26.68 26.24 26.40 0.0M
2021-12-23 26.64 26.64 26.29 26.49 0.0M
2021-12-22 26.82 26.82 26.51 26.51 0.0M
2021-12-21 25.90 26.78 25.81 26.78 0.0M
2021-12-20 25.88 26.07 25.17 25.68 0.0M
2021-12-17 25.20 25.51 25.13 25.51 0.0M
2021-12-16 26.50 26.78 26.50 26.78 0.0M
2021-12-15 25.97 26.53 25.41 26.53 0.0M
2021-12-14 26.02 26.23 25.48 25.99 0.0M
2021-12-13 27.20 27.20 26.25 26.25 0.0M
2021-12-10 27.94 27.94 26.75 26.75 0.0M
2021-12-09 27.80 28.19 27.74 27.74 0.0M
2021-12-08 27.66 27.89 27.44 27.70 0.0M
2021-12-07 26.65 27.35 26.42 27.35 0.0M
2021-12-06 27.31 27.31 26.41 26.42 0.0M
2021-12-03 28.35 28.52 26.96 26.96 0.0M
2021-12-02 27.85 28.05 27.31 28.02 0.0M
2021-12-01 28.30 28.67 28.30 28.41 0.0M
2021-11-30 28.72 28.72 28.00 28.00 0.0M
2021-11-29 28.49 29.17 28.36 29.17 0.0M
2021-11-26 27.99 28.65 27.20 28.41 0.0M
2021-11-25 28.44 28.78 28.44 28.78 0.0M
2021-11-24 28.90 28.99 28.47 28.74 0.0M
2021-11-23 28.48 28.84 28.05 28.61 0.0M
2021-11-22 28.52 28.66 27.86 28.66 0.0M
2021-11-19 29.31 29.85 28.20 28.20 0.0M
2021-11-18 30.54 30.77 28.37 29.27 0.0M
2021-11-17 29.89 30.72 29.29 29.60 0.0M
2021-11-16 30.70 30.95 29.85 30.25 0.0M
2021-11-15 29.60 30.60 29.60 30.27 0.0M
2021-11-12 30.14 30.48 29.68 29.79 0.0M
2021-11-11 29.60 30.45 29.60 30.45 0.0M
2021-11-10 30.19 30.58 29.47 29.57 0.0M
2021-11-09 30.19 30.19 29.79 29.85 0.0M
2021-11-08 30.01 30.06 29.60 30.06 0.0M
2021-11-05 29.96 30.60 29.64 29.64 0.0M
2021-11-04 30.38 30.55 29.73 29.73 0.0M
2021-11-03 29.84 30.49 29.75 30.16 0.0M
2021-11-02 30.09 30.31 29.41 29.76 0.0M
2021-11-01 29.14 30.18 28.83 29.60 0.0M
2021-10-29 27.55 28.05 27.02 28.02 0.0M
2021-10-28 26.89 27.36 26.81 27.36 0.0M
2021-10-27 27.56 27.88 27.00 27.00 0.0M
2021-10-26 27.60 28.38 27.60 28.06 0.0M
2021-10-25 27.62 27.86 27.29 27.86 0.0M
2021-10-22 28.00 28.05 27.39 27.80 0.0M
2021-10-21 28.24 28.55 27.75 27.87 0.0M
2021-10-20 27.49 28.75 27.47 28.07 0.0M
2021-10-19 28.23 28.23 27.52 27.52 0.0M
2021-10-18 27.50 27.78 26.86 27.74 0.0M
2021-10-15 27.95 28.12 27.11 27.67 0.0M
2021-10-14 27.53 27.87 27.21 27.81 0.0M
2021-10-13 26.88 27.61 26.88 27.25 0.0M
2021-10-12 25.99 27.22 25.83 27.22 0.0M
2021-10-11 26.59 27.10 26.14 26.73 0.0M
2021-10-08 27.59 27.59 26.50 26.50 0.0M
2021-10-07 27.21 27.93 27.01 27.93 0.0M
2021-10-06 26.87 27.31 26.87 27.07 0.0M
2021-10-05 27.31 27.94 27.12 27.22 0.0M
2021-10-04 27.62 27.91 27.27 27.27 0.0M
2021-10-01 27.91 27.95 27.44 27.95 0.0M
2021-09-30 28.50 28.94 27.89 28.35 0.0M
2021-09-29 29.28 29.33 28.16 28.34 0.0M
2021-09-28 29.37 29.67 29.00 29.25 0.0M
2021-09-27 30.86 30.86 29.88 30.17 0.0M
2021-09-24 30.80 30.80 30.41 30.62 0.0M
2021-09-23 31.45 31.86 30.65 30.65 0.0M
2021-09-22 31.46 31.70 31.46 31.65 0.0M
2021-09-21 31.40 31.84 31.20 31.20 0.0M
2021-09-20 31.77 31.77 30.14 31.12 0.0M
2021-09-17 31.28 31.69 30.76 31.69 0.0M
2021-09-16 31.00 31.43 30.92 31.10 0.0M
2021-09-15 30.87 31.17 30.51 31.17 0.0M
2021-09-14 30.89 31.30 30.50 30.67 0.0M
2021-09-13 31.70 31.70 30.62 30.88 0.0M
2021-09-10 32.32 32.32 31.55 31.80 0.0M
2021-09-09 32.41 32.41 32.00 32.12 0.0M
2021-09-08 33.00 33.00 31.76 31.76 0.0M
2021-09-07 34.01 35.20 33.18 33.25 0.0M
2021-09-06 34.47 34.54 34.03 34.03 0.0M
2021-09-03 34.43 34.48 33.89 34.37 0.0M
2021-09-02 33.94 34.45 33.94 34.36 0.0M
2021-09-01 33.93 34.47 33.62 34.30 0.0M
2021-08-31 33.26 33.70 33.16 33.58 0.0M
2021-08-30 34.15 34.96 33.45 33.45 0.0M
2021-08-27 34.38 34.82 34.09 34.82 0.0M
2021-08-26 35.28 35.35 34.65 34.84 0.0M
2021-08-25 33.88 35.43 33.88 35.17 0.0M
2021-08-24 33.19 34.23 32.88 34.23 0.0M
2021-08-23 32.56 33.05 32.23 32.78 0.0M
2021-08-20 31.40 32.35 30.91 32.35 0.0M
2021-08-19 32.06 32.44 31.45 31.48 0.0M
2021-08-18 32.45 33.70 32.25 32.25 0.0M
2021-08-17 33.30 33.89 32.68 32.93 0.0M
2021-08-16 35.95 37.16 33.84 34.00 0.0M
2021-08-13 32.02 32.60 31.57 32.60 0.0M
2021-08-12 32.42 33.83 30.80 32.15 0.0M
2021-08-11 30.29 30.33 28.68 29.61 0.0M
2021-08-10 29.40 30.03 29.37 30.03 0.0M
2021-08-09 28.93 29.42 28.91 29.42 0.0M
2021-08-06 28.99 29.40 28.99 29.18 0.0M
2021-08-05 27.79 28.58 27.77 28.58 0.0M
2021-08-04 28.39 28.40 27.83 27.95 0.0M
2021-08-03 27.92 27.92 27.77 27.90 0.0M
2021-08-02 27.84 28.41 27.83 28.41 0.0M
2021-07-30 28.62 28.62 28.27 28.27 0.0M
2021-07-29 28.20 28.24 28.05 28.24 0.0M
2021-07-28 27.77 27.87 27.73 27.84 0.0M
2021-07-27 28.12 28.12 27.05 27.05 0.0M
2021-07-26 28.02 28.24 27.98 28.23 0.0M
2021-07-23 28.41 28.46 28.23 28.45 0.0M
2021-07-22 29.08 29.09 29.00 29.01 0.0M
2021-07-21 28.17 28.95 28.17 28.86 0.0M
2021-07-20 27.57 28.03 27.39 27.98 0.0M
2021-07-19 27.48 27.49 26.25 27.30 0.0M
2021-07-16 28.36 28.36 27.50 27.50 0.0M
2021-07-15 28.95 29.21 27.79 28.18 0.0M
2021-07-14 29.46 30.00 28.98 28.98 0.0M
2021-07-13 29.71 29.94 29.71 29.72 0.0M
2021-07-12 29.49 29.49 28.97 28.97 0.0M
2021-07-09 28.15 29.02 28.00 29.02 0.0M
2021-07-08 28.80 28.80 27.95 28.34 0.0M
2021-07-07 30.00 30.35 29.04 29.04 0.0M
2021-07-06 30.10 30.10 30.09 30.09 0.0M
2021-07-05 30.43 30.49 30.06 30.49 0.0M
2021-07-02 30.32 30.38 29.95 30.19 0.0M
2021-07-01 29.67 30.00 29.53 30.00 0.0M
2021-06-30 29.17 29.69 29.17 29.69 0.0M
2021-06-29 29.89 30.01 29.58 29.58 0.0M
2021-06-28 29.42 30.10 29.27 30.10 0.0M
2021-06-25 28.19 29.43 28.19 29.43 0.0M
2021-06-24 28.58 28.86 28.53 28.64 0.0M
2021-06-23 28.52 28.52 28.33 28.33 0.0M
2021-06-22 28.93 28.93 28.35 28.35 0.0M
2021-06-21 27.81 28.78 27.59 28.78 0.0M
2021-06-18 28.04 28.48 27.57 27.76 0.0M
2021-06-17 29.00 29.00 28.16 28.16 0.0M
2021-06-16 28.24 28.47 27.90 28.47 0.0M
2021-06-15 28.61 28.92 28.38 28.45 0.0M
2021-06-14 29.29 29.29 28.60 28.60 0.0M
2021-06-11 28.41 29.20 28.15 29.20 0.0M
2021-06-10 28.88 29.12 28.26 28.55 0.0M
2021-06-09 29.80 29.80 28.70 28.70 0.0M
2021-06-08 29.50 30.24 29.00 29.72 0.0M
2021-06-07 29.22 29.54 29.02 29.53 0.0M
2021-06-04 28.61 28.94 28.53 28.75 0.0M
2021-06-03 30.00 30.00 29.00 29.00 0.0M
2021-06-02 30.93 30.93 29.40 29.83 0.0M
2021-06-01 30.53 30.56 30.20 30.54 0.0M
2021-05-31 30.80 30.80 30.35 30.68 0.0M
2021-05-28 31.31 31.32 30.47 30.65 0.0M
2021-05-27 30.25 30.43 29.90 30.43 0.0M
2021-05-26 28.90 29.73 28.90 29.73 0.0M
2021-05-25 29.49 29.71 29.21 29.21 0.0M
2021-05-24 29.17 29.32 28.90 29.24 0.0M
2021-05-21 27.21 28.99 27.16 28.93 0.0M
2021-05-20 27.85 27.88 27.05 27.30 0.0M
2021-05-19 28.08 28.08 26.92 27.74 0.0M
2021-05-18 27.99 28.74 27.50 28.10 0.0M
2021-05-17 27.77 28.11 27.71 27.88 0.0M
2021-05-14 28.39 28.80 27.60 27.95 0.0M
2021-05-13 30.40 30.40 26.50 26.78 0.0M
2021-05-12 28.88 29.04 25.89 25.89 0.0M
2021-05-11 28.80 28.96 26.57 28.92 0.0M
2021-05-10 31.41 31.41 28.57 29.09 0.0M
2021-05-07 31.04 31.65 30.56 30.56 0.0M
2021-05-06 32.45 32.81 30.21 30.65 0.0M
2021-05-05 32.95 33.55 32.42 32.42 0.0M
2021-05-04 33.33 33.46 31.31 32.65 0.0M
2021-05-03 33.75 34.50 32.94 33.23 0.0M
2021-04-30 33.86 34.12 33.52 33.65 0.0M
2021-04-29 34.46 34.55 33.59 33.97 0.0M
2021-04-28 35.55 35.55 34.66 34.80 0.0M
2021-04-27 35.03 35.55 34.37 35.23 0.0M
2021-04-26 34.32 35.59 34.19 35.11 0.0M
2021-04-23 33.75 34.26 33.60 34.24 0.0M
2021-04-22 34.49 34.96 34.44 34.58 0.0M
2021-04-21 33.41 34.28 33.07 34.27 0.0M
2021-04-20 35.67 35.67 32.60 32.60 0.0M
2021-04-19 36.57 36.57 34.99 35.75 0.0M
2021-04-16 36.83 36.96 35.50 36.53 0.0M
2021-04-15 35.89 36.76 35.89 36.76 0.0M
2021-04-14 36.75 37.18 35.40 36.12 0.0M
2021-04-13 34.71 36.00 34.71 35.71 0.0M
2021-04-12 35.26 35.26 33.91 34.25 0.0M
2021-04-09 35.54 35.65 34.34 35.64 0.0M
2021-04-08 34.16 35.63 33.94 35.63 0.0M
2021-04-07 34.45 34.69 33.42 33.87 0.0M
2021-04-06 33.85 35.35 33.83 34.29 0.0M
2021-04-01 32.20 32.86 31.67 32.80 0.0M
2021-03-31 31.55 32.30 31.12 31.95 0.0M
2021-03-30 31.36 31.69 30.65 31.49 0.0M
2021-03-29 32.20 32.20 30.94 31.15 0.0M
2021-03-26 32.44 32.45 31.35 31.35 0.0M
2021-03-25 31.68 31.68 30.51 31.33 0.0M
2021-03-24 33.22 34.17 31.30 31.30 0.0M
2021-03-23 34.11 34.40 32.61 32.61 0.0M
2021-03-22 35.11 35.24 34.58 34.99 0.0M
2021-03-19 35.21 36.05 34.70 35.40 0.0M
2021-03-18 36.20 36.52 33.95 35.32 0.0M
2021-03-17 35.73 36.50 34.57 35.90 0.0M
2021-03-16 36.58 37.00 35.17 35.58 0.0M
2021-03-15 35.30 36.46 35.00 36.20 0.0M
2021-03-12 35.28 35.28 34.23 34.79 0.0M
2021-03-11 34.00 35.02 34.00 34.65 0.0M
2021-03-10 31.41 33.69 31.41 33.16 0.0M
2021-03-09 30.43 32.66 30.34 32.40 0.0M
2021-03-08 31.90 32.65 30.17 30.17 0.0M
2021-03-05 30.40 31.32 29.20 31.30 0.0M
2021-03-04 31.78 33.19 29.48 30.70 0.0M
2021-03-03 33.39 34.23 33.00 33.00 0.0M
2021-03-02 34.22 34.73 33.70 33.70 0.0M
2021-03-01 33.22 34.34 32.86 34.18 0.0M
2021-02-26 32.09 33.64 31.72 32.32 0.0M
2021-02-25 33.25 33.61 32.33 32.50 0.0M
2021-02-24 32.49 33.32 32.00 33.11 0.0M
2021-02-23 31.52 32.00 28.55 31.80 0.0M
2021-02-22 30.53 31.55 30.02 31.07 0.0M
2021-02-19 29.97 30.82 29.51 30.82 0.0M
2021-02-18 30.11 30.53 29.23 30.35 0.0M
2021-02-17 30.22 30.50 29.26 30.48 0.0M
2021-02-16 29.15 29.98 28.97 29.70 0.0M
2021-02-15 29.73 29.97 28.82 29.97 0.0M
2021-02-12 29.89 30.35 28.35 29.13 0.0M
2021-02-11 29.51 31.06 28.63 29.93 0.0M
2021-02-10 26.90 27.23 25.84 26.13 0.0M
2021-02-09 26.20 26.60 25.84 26.60 0.0M
2021-02-08 26.06 26.49 25.31 26.03 0.0M
2021-02-05 25.76 25.88 25.35 25.76 0.0M
2021-02-04 24.86 25.76 24.78 25.60 0.0M
2021-02-03 23.81 25.05 23.75 24.79 0.0M
2021-02-02 22.63 23.03 22.37 23.03 0.0M
2021-02-01 21.80 22.04 21.21 21.98 0.0M
2021-01-29 22.36 22.74 21.38 21.38 0.0M
2021-01-28 21.70 22.20 21.22 22.20 0.0M
2021-01-27 22.13 22.47 21.59 21.80 0.0M
2021-01-26 22.62 23.42 21.90 22.08 0.0M
2021-01-25 23.48 23.53 22.41 22.71 0.0M
2021-01-22 22.99 23.20 22.61 22.80 0.0M
2021-01-21 23.38 23.38 22.86 23.04 0.0M
2021-01-20 22.11 23.26 22.11 23.17 0.0M
2021-01-19 21.66 22.64 21.66 22.55 0.0M
2021-01-18 21.95 21.98 21.66 21.95 0.0M
2021-01-15 21.88 22.22 20.91 21.85 0.0M
2021-01-14 21.86 22.37 21.86 22.37 0.0M
2021-01-13 21.82 22.03 21.48 21.51 0.0M
2021-01-12 20.88 21.67 20.88 21.67 0.0M
2021-01-11 20.03 20.90 19.81 20.90 0.0M
2021-01-08 20.44 20.46 19.80 19.95 0.0M
2021-01-07 19.96 20.33 19.67 20.33 0.0M
2021-01-06 19.64 20.00 19.32 19.61 0.0M
2021-01-05 19.00 19.53 18.76 19.53 0.0M
2021-01-04 19.30 19.66 18.75 19.18 0.0M