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
2023-12-29 15.44 15.82 15.34 15.34 0.0M
2023-12-28 15.44 15.74 15.44 15.70 0.0M
2023-12-27 15.55 15.85 15.47 15.85 0.0M
2023-12-22 15.52 15.68 15.52 15.68 0.0M
2023-12-21 15.28 15.86 15.28 15.65 0.0M
2023-12-20 15.68 15.90 15.35 15.47 0.0M
2023-12-19 15.28 15.69 15.28 15.50 0.0M
2023-12-18 15.81 15.93 15.39 15.63 0.0M
2023-12-15 15.73 15.81 15.73 15.81 0.0M
2023-12-14 15.36 15.74 15.36 15.74 0.0M
2023-12-13 15.10 15.63 15.10 15.60 0.0M
2023-12-12 15.02 15.50 15.00 15.34 0.0M
2023-12-11 14.73 14.96 14.73 14.86 0.0M
2023-12-08 14.54 15.07 14.54 15.07 0.0M
2023-12-07 15.08 15.08 14.68 14.68 0.0M
2023-12-06 14.42 15.02 14.40 15.02 0.0M
2023-12-05 14.63 14.63 14.63 14.63 0.0M
2023-12-04 14.07 14.54 14.07 14.50 0.0M
2023-12-01 14.15 14.41 13.64 14.41 0.0M
2023-11-30 13.90 13.98 13.67 13.86 0.0M
2023-11-29 13.88 13.99 13.88 13.99 0.0M
2023-11-28 13.42 13.46 13.20 13.46 0.0M
2023-11-27 13.37 13.40 13.01 13.40 0.0M
2023-11-24 13.26 13.26 13.09 13.25 0.0M
2023-11-22 13.02 13.11 13.02 13.11 0.0M
2023-11-21 12.86 12.86 12.72 12.83 0.0M
2023-11-20 12.38 12.88 12.31 12.88 0.0M
2023-11-17 12.35 12.55 12.25 12.55 0.0M
2023-11-16 10.51 12.35 10.51 12.04 0.0M
2023-11-15 10.51 10.62 10.51 10.61 0.0M
2023-11-14 9.90 10.50 9.90 10.39 0.0M
2023-11-13 9.89 10.05 9.89 9.90 0.0M
2023-11-10 9.65 9.98 9.64 9.98 0.0M
2023-11-09 10.18 10.18 9.80 9.80 0.0M
2023-11-08 10.02 10.06 10.02 10.06 0.0M
2023-11-07 10.50 10.50 9.62 9.81 0.0M
2023-11-06 10.62 10.62 10.50 10.50 0.0M
2023-11-03 10.55 10.56 10.46 10.56 0.0M
2023-11-02 10.18 10.50 10.13 10.50 0.0M
2023-11-01 10.26 10.28 10.13 10.17 0.0M
2023-10-31 9.86 9.87 9.84 9.84 0.0M
2023-10-30 9.44 9.77 9.44 9.77 0.0M
2023-10-27 9.56 9.60 9.50 9.50 0.0M
2023-10-26 9.35 9.64 9.24 9.50 0.0M
2023-10-25 10.37 10.37 9.37 9.37 0.0M
2023-10-24 10.49 10.53 10.30 10.30 0.0M
2023-10-23 10.59 10.59 10.49 10.49 0.0M
2023-10-20 10.65 10.65 10.60 10.60 0.0M
2023-10-19 10.86 10.86 10.66 10.66 0.0M
2023-10-18 10.97 10.97 10.84 10.84 0.0M
2023-10-17 10.59 10.76 10.59 10.70 0.0M
2023-10-16 10.60 10.60 10.60 10.60 0.0M
2023-10-13 10.45 10.45 10.45 10.45 0.0M
2023-10-12 11.09 11.12 10.86 10.86 0.0M
2023-10-11 11.27 11.27 11.27 11.27 0.0M
2023-10-10 11.46 11.62 11.46 11.62 0.0M
2023-10-09 11.78 11.78 11.58 11.58 0.0M
2023-10-06 11.95 11.95 11.95 11.95 0.0M
2023-10-05 12.05 12.05 11.78 11.78 0.0M
2023-10-04 12.23 12.23 11.91 11.91 0.0M
2023-10-03 12.16 12.19 12.16 12.18 0.0M
2023-10-02 12.30 12.35 12.09 12.09 0.0M
2023-09-29 12.16 12.16 12.16 12.16 0.0M
2023-09-28 11.88 11.96 11.88 11.96 0.0M
2023-09-27 12.06 12.06 11.86 11.89 0.0M
2023-09-22 12.18 12.18 12.11 12.11 0.0M
2023-09-21 12.40 12.40 12.40 12.40 0.0M
2023-09-20 12.22 12.59 12.22 12.59 0.0M
2023-09-19 11.95 12.10 11.95 11.99 0.0M
2023-09-18 12.18 12.18 12.14 12.14 0.0M
2023-09-15 12.26 12.26 12.20 12.20 0.0M
2023-09-14 12.34 12.34 12.30 12.30 0.0M
2023-09-13 12.40 12.40 12.25 12.25 0.0M
2023-09-12 12.30 12.54 12.30 12.35 0.0M
2023-09-11 12.42 12.42 12.27 12.36 0.0M
2023-09-08 12.51 12.51 12.33 12.33 0.0M
2023-09-07 12.36 12.36 12.34 12.34 0.0M
2023-09-06 12.60 12.61 12.51 12.51 0.0M
2023-09-05 12.57 12.68 12.52 12.52 0.0M
2023-09-04 12.68 12.68 12.46 12.46 0.0M
2023-09-01 12.82 12.87 12.77 12.80 0.0M
2023-08-31 12.61 12.65 12.58 12.58 0.0M
2023-08-30 12.80 12.80 12.56 12.67 0.0M
2023-08-29 12.54 12.85 12.54 12.85 0.0M
2023-08-28 12.78 12.79 12.55 12.55 0.0M
2023-08-25 12.53 12.70 12.46 12.46 0.0M
2023-08-24 12.80 12.80 12.55 12.55 0.0M
2023-08-23 12.74 12.96 12.74 12.78 0.0M
2023-08-22 12.67 12.81 12.67 12.79 0.0M
2023-08-21 12.76 12.76 12.63 12.63 0.0M
2023-08-18 12.66 12.80 12.57 12.80 0.0M
2023-08-17 12.69 12.85 12.69 12.80 0.0M
2023-08-16 12.96 12.96 12.96 12.96 0.0M
2023-08-14 12.81 13.03 12.79 12.80 0.0M
2023-08-11 13.43 13.43 12.82 12.82 0.0M
2023-08-10 15.22 15.22 13.42 13.42 0.0M
2023-08-09 14.41 14.41 13.88 14.27 0.0M
2023-08-07 14.73 14.76 14.45 14.53 0.0M
2023-08-04 15.21 15.21 15.00 15.00 0.0M
2023-08-03 15.18 15.18 15.18 15.18 0.0M
2023-08-02 15.78 15.78 15.32 15.32 0.0M
2023-08-01 15.65 15.69 15.50 15.66 0.0M
2023-07-31 15.38 15.53 15.37 15.53 0.0M
2023-07-28 15.50 15.50 15.50 15.50 0.0M
2023-07-27 15.80 15.80 15.71 15.71 0.0M
2023-07-26 15.02 15.76 15.02 15.76 0.0M
2023-07-25 15.10 15.16 15.10 15.16 0.0M
2023-07-24 14.37 14.50 14.37 14.50 0.0M
2023-07-21 14.68 14.68 14.50 14.50 0.0M
2023-07-19 15.40 15.53 15.32 15.53 0.0M
2023-07-18 15.37 15.37 15.37 15.37 0.0M
2023-07-17 15.32 15.35 15.32 15.35 0.0M
2023-07-14 15.39 15.39 15.23 15.23 0.0M
2023-07-13 15.31 15.31 15.31 15.31 0.0M
2023-07-12 15.20 15.23 15.20 15.23 0.0M
2023-07-11 15.21 15.52 15.20 15.52 0.0M
2023-07-10 14.85 14.89 14.85 14.89 0.0M
2023-07-07 14.75 14.75 14.75 14.75 0.0M
2023-07-06 14.75 14.75 14.51 14.51 0.0M
2023-07-05 14.80 14.94 14.60 14.60 0.0M
2023-07-03 15.07 15.08 14.85 15.00 0.0M
2023-06-30 14.67 15.00 14.67 14.92 0.0M
2023-06-29 14.28 14.39 14.11 14.39 0.0M
2023-06-28 14.23 14.23 14.23 14.23 0.0M
2023-06-27 14.21 14.21 14.21 14.21 0.0M
2023-06-26 13.83 13.83 13.70 13.80 0.0M
2023-06-23 14.36 14.36 13.89 14.08 0.0M
2023-06-22 14.29 14.29 14.21 14.21 0.0M
2023-06-21 14.57 14.59 14.50 14.57 0.0M
2023-06-20 14.70 14.90 14.65 14.76 0.0M
2023-06-16 14.80 14.80 14.79 14.79 0.0M
2023-06-15 14.58 14.69 14.36 14.69 0.0M
2023-06-14 15.17 15.17 14.49 14.53 0.0M
2023-06-13 14.97 15.08 14.97 15.03 0.0M
2023-06-12 14.54 14.92 14.54 14.92 0.0M
2023-06-09 14.94 14.94 14.89 14.89 0.0M
2023-06-08 14.85 14.89 14.71 14.81 0.0M
2023-06-07 14.95 15.08 14.81 14.85 0.0M
2023-06-06 14.46 14.95 14.18 14.95 0.0M
2023-06-05 13.83 14.27 13.60 14.27 0.0M
2023-06-02 13.43 13.70 13.43 13.70 0.0M
2023-06-01 13.63 13.66 13.45 13.63 0.0M
2023-05-31 14.32 14.32 13.84 13.84 0.0M
2023-05-30 14.12 14.12 13.71 14.05 0.0M
2023-05-29 14.06 14.10 13.90 13.90 0.0M
2023-05-26 13.22 13.46 13.22 13.43 0.0M
2023-05-25 13.68 13.68 13.29 13.51 0.0M
2023-05-24 13.90 14.12 13.49 13.49 0.0M
2023-05-23 13.83 14.09 13.83 14.07 0.0M
2023-05-22 13.95 14.09 13.76 13.83 0.0M
2023-05-19 14.19 14.33 14.06 14.18 0.0M
2023-05-18 14.11 14.11 13.93 14.00 0.0M
2023-05-17 14.01 14.09 14.01 14.08 0.0M
2023-05-16 14.35 14.35 13.94 13.97 0.0M
2023-05-15 14.34 14.56 14.34 14.42 0.0M
2023-05-12 14.90 15.02 14.30 14.30 0.0M
2023-05-11 14.80 15.27 14.45 14.55 0.0M
2023-05-10 19.90 19.90 19.15 19.19 0.0M
2023-05-09 19.90 19.90 19.77 19.77 0.0M
2023-05-08 19.69 19.69 19.69 19.69 0.0M
2023-05-04 19.08 19.47 19.08 19.47 0.0M
2023-05-03 19.42 19.49 19.18 19.24 0.0M
2023-05-02 19.41 19.41 18.92 19.03 0.0M
2023-04-28 18.93 19.33 18.69 19.33 0.0M
2023-04-27 18.85 18.88 18.72 18.88 0.0M
2023-04-26 18.31 18.31 18.25 18.25 0.0M
2023-04-25 18.85 18.85 18.85 18.85 0.0M
2023-04-21 18.65 18.65 18.46 18.56 0.0M
2023-04-20 18.47 18.73 18.39 18.70 0.0M
2023-04-19 18.64 18.64 18.62 18.62 0.0M
2023-04-18 18.51 18.51 18.48 18.48 0.0M
2023-04-17 18.55 18.60 18.55 18.59 0.0M
2023-04-14 18.73 18.73 18.55 18.55 0.0M
2023-04-13 18.46 18.63 18.46 18.59 0.0M
2023-04-12 18.40 18.90 18.40 18.53 0.0M
2023-04-11 18.56 18.56 18.29 18.29 0.0M
2023-04-06 18.17 18.35 18.17 18.35 0.0M
2023-04-05 18.36 18.36 18.10 18.10 0.0M
2023-04-04 18.51 18.51 18.49 18.49 0.0M
2023-04-03 18.08 18.26 17.73 18.04 0.0M
2023-03-31 17.66 17.94 17.66 17.88 0.0M
2023-03-30 17.41 17.51 17.39 17.51 0.0M
2023-03-29 17.21 17.38 17.21 17.38 0.0M
2023-03-28 17.41 17.41 17.32 17.32 0.0M
2023-03-27 18.10 18.10 17.56 17.56 0.0M
2023-03-24 17.78 17.94 17.78 17.92 0.0M
2023-03-23 17.97 17.97 17.51 17.51 0.0M
2023-03-22 17.97 18.06 17.67 17.70 0.0M
2023-03-21 17.85 18.14 17.85 18.14 0.0M
2023-03-20 18.20 18.20 17.70 17.96 0.0M
2023-03-17 18.20 18.20 18.20 18.20 0.0M
2023-03-16 18.03 18.43 17.88 18.43 0.0M
2023-03-15 18.07 18.07 17.92 17.94 0.0M
2023-03-14 17.81 17.84 17.80 17.83 0.0M
2023-03-13 17.79 18.00 17.60 17.77 0.0M
2023-03-10 18.61 18.61 18.00 18.00 0.0M
2023-03-09 18.83 19.11 18.83 18.92 0.0M
2023-03-08 18.90 18.90 18.60 18.69 0.0M
2023-03-07 19.05 19.05 18.73 18.73 0.0M
2023-03-06 18.95 19.23 18.81 18.81 0.0M
2023-03-03 18.62 19.00 18.62 19.00 0.0M
2023-03-02 18.42 18.58 18.42 18.58 0.0M
2023-03-01 18.42 18.48 18.00 18.46 0.0M
2023-02-27 18.19 18.42 18.19 18.20 0.0M
2023-02-24 18.43 18.66 18.25 18.32 0.0M
2023-02-23 18.48 18.48 18.48 18.48 0.0M
2023-02-22 18.43 18.49 18.30 18.47 0.0M
2023-02-21 19.11 19.11 18.99 18.99 0.0M
2023-02-20 19.43 19.43 19.11 19.11 0.0M
2023-02-17 19.54 19.54 19.21 19.21 0.0M
2023-02-16 20.13 20.13 19.80 19.80 0.0M
2023-02-15 19.80 20.09 19.53 20.06 0.0M
2023-02-14 19.85 19.85 19.39 19.65 0.0M
2023-02-13 18.90 19.68 18.90 19.68 0.0M
2023-02-10 19.23 19.51 18.72 18.91 0.0M
2023-02-09 18.81 19.80 18.47 19.40 0.0M
2023-02-08 17.33 17.33 16.62 16.62 0.0M
2023-02-07 17.01 17.06 16.72 16.72 0.0M
2023-02-06 17.58 17.58 16.85 16.85 0.0M
2023-02-03 17.43 17.91 17.30 17.91 0.0M
2023-02-02 16.79 18.00 16.79 17.87 0.0M
2023-02-01 17.01 17.03 17.01 17.03 0.0M
2023-01-31 16.90 17.13 16.90 16.92 0.0M
2023-01-30 16.89 17.05 16.79 16.99 0.0M
2023-01-27 17.00 17.11 16.90 17.11 0.0M
2023-01-26 16.98 16.98 16.77 16.91 0.0M
2023-01-25 16.55 16.55 16.55 16.55 0.0M
2023-01-24 16.73 16.73 16.68 16.68 0.0M
2023-01-23 16.80 16.90 16.80 16.90 0.0M
2023-01-20 16.61 16.75 16.61 16.75 0.0M
2023-01-19 17.20 17.20 16.55 16.55 0.0M
2023-01-18 16.83 16.83 16.50 16.71 0.0M
2023-01-16 16.80 16.82 16.56 16.60 0.0M
2023-01-13 16.57 16.69 16.57 16.66 0.0M
2023-01-12 16.95 17.18 16.75 16.75 0.0M
2023-01-11 16.92 17.28 16.53 17.14 0.0M
2023-01-10 16.90 16.98 16.90 16.98 0.0M
2023-01-09 16.66 16.79 16.29 16.79 0.0M
2023-01-06 16.31 16.50 16.31 16.47 0.0M
2023-01-05 16.21 16.41 16.02 16.41 0.0M
2023-01-04 16.03 16.18 16.03 16.18 0.0M
2023-01-03 15.83 16.01 15.83 16.01 0.0M
2023-01-02 15.92 15.96 15.77 15.77 0.0M