Selectquote

SLQT
🏛️ ドイツ →
1.65
最終更新: 2025-09-30
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 7.71 7.71 7.71 7.71 0.0M
2021-12-22 7.93 7.93 7.88 7.88 0.0M
2021-12-20 7.93 7.93 7.93 7.93 0.0M
2021-12-17 7.42 8.00 7.42 8.00 0.0M
2021-12-16 7.65 7.65 7.65 7.65 0.0M
2021-12-15 7.58 7.58 7.58 7.58 0.0M
2021-12-14 7.82 7.82 7.82 7.82 0.0M
2021-12-09 8.36 8.59 8.36 8.37 0.0M
2021-12-08 8.54 8.54 8.54 8.54 0.0M
2021-12-07 8.42 8.42 8.42 8.42 0.0M
2021-12-06 7.90 7.90 7.90 7.90 0.0M
2021-12-03 7.80 7.80 7.77 7.77 0.0M
2021-12-02 8.18 8.18 8.13 8.13 0.0M
2021-12-01 8.16 8.16 8.08 8.08 0.0M
2021-11-30 7.67 7.67 7.67 7.67 0.0M
2021-11-29 8.35 8.35 7.86 7.96 0.0M
2021-11-26 8.36 8.36 7.90 8.16 0.0M
2021-11-25 8.90 8.90 8.90 8.90 0.0M
2021-11-24 8.37 8.56 8.35 8.56 0.0M
2021-11-23 8.32 8.35 8.05 8.21 0.0M
2021-11-22 8.20 8.20 8.20 8.20 0.0M
2021-11-18 8.78 8.79 8.70 8.70 0.0M
2021-11-17 9.46 9.46 9.30 9.30 0.0M
2021-11-16 9.45 9.65 9.45 9.65 0.0M
2021-11-15 9.30 9.30 9.30 9.30 0.0M
2021-11-12 9.44 9.44 9.44 9.44 0.0M
2021-11-11 9.77 9.77 9.77 9.77 0.0M
2021-11-10 10.32 10.32 10.32 10.32 0.0M
2021-11-09 9.75 9.75 9.75 9.75 0.0M
2021-11-08 9.46 9.46 9.46 9.46 0.0M
2021-11-05 9.70 9.70 8.65 9.38 0.0M
2021-11-04 11.54 11.54 11.54 11.54 0.0M
2021-11-03 11.91 11.91 11.91 11.91 0.0M
2021-11-02 11.66 11.66 11.66 11.66 0.0M
2021-11-01 11.33 12.00 11.33 11.66 0.0M
2021-10-29 11.50 11.50 11.50 11.50 0.0M
2021-10-22 11.65 11.65 11.65 11.65 0.0M
2021-10-20 11.59 11.59 11.59 11.59 0.0M
2021-10-19 11.26 11.46 11.23 11.46 0.0M
2021-10-13 11.30 11.30 11.30 11.30 0.0M
2021-10-12 11.09 11.09 11.09 11.09 0.0M
2021-10-11 10.60 10.60 10.60 10.60 0.0M
2021-10-06 10.57 10.72 10.57 10.72 0.0M
2021-10-04 11.01 11.01 11.01 11.01 0.0M
2021-09-27 11.18 11.60 11.18 11.60 0.0M
2021-09-24 11.40 11.40 11.40 11.40 0.0M
2021-09-23 11.58 11.58 11.27 11.45 0.0M
2021-09-22 12.40 12.40 12.03 12.03 0.0M
2021-09-21 11.85 12.21 11.85 12.21 0.0M
2021-09-20 12.23 12.23 11.42 11.42 0.0M
2021-09-17 11.80 11.80 11.80 11.80 0.0M
2021-09-16 11.89 11.89 11.89 11.89 0.0M
2021-09-15 11.83 11.95 11.73 11.73 0.0M
2021-09-14 11.10 11.65 11.10 11.65 0.0M
2021-09-13 11.00 11.36 11.00 11.28 0.0M
2021-09-09 10.49 10.91 10.49 10.91 0.0M
2021-09-08 10.60 10.60 9.80 10.10 0.0M
2021-09-07 9.77 10.72 9.77 10.59 0.0M
2021-09-06 10.33 10.36 9.79 9.85 0.0M
2021-09-03 9.53 10.41 9.19 10.20 0.0M
2021-09-02 9.30 9.38 9.30 9.35 0.0M
2021-09-01 8.32 9.18 8.32 9.18 0.0M
2021-08-31 7.61 8.30 7.61 8.30 0.0M
2021-08-30 7.10 7.58 7.10 7.55 0.0M
2021-08-27 6.71 7.15 6.62 7.03 0.0M
2021-08-26 10.09 10.10 6.57 6.70 0.1M
2021-08-25 12.32 12.35 11.80 12.10 0.0M
2021-08-24 11.85 12.21 11.85 12.11 0.0M
2021-08-23 11.65 11.71 11.65 11.71 0.0M
2021-08-20 10.98 11.55 10.98 11.45 0.0M
2021-08-19 11.25 11.25 11.25 11.25 0.0M
2021-08-18 12.00 12.00 11.54 11.78 0.0M
2021-08-17 12.05 12.05 11.63 11.63 0.0M
2021-08-16 11.45 11.84 11.45 11.84 0.0M
2021-08-13 12.09 12.09 11.64 11.64 0.0M
2021-08-12 11.90 11.90 11.89 11.89 0.0M
2021-08-10 15.20 15.20 15.03 15.03 0.0M
2021-08-03 15.46 15.46 15.02 15.02 0.0M
2021-08-02 15.14 15.14 15.14 15.14 0.0M
2021-07-29 15.37 15.37 15.37 15.37 0.0M
2021-07-28 15.04 15.04 15.04 15.04 0.0M
2021-07-23 15.00 15.00 15.00 15.00 0.0M
2021-07-22 15.38 15.38 15.38 15.38 0.0M
2021-07-21 15.00 15.00 15.00 15.00 0.0M
2021-07-19 14.50 14.50 14.50 14.50 0.0M
2021-07-16 15.45 15.45 15.45 15.45 0.0M
2021-07-15 14.91 14.91 14.91 14.91 0.0M
2021-07-14 14.11 14.11 14.11 14.11 0.0M
2021-07-13 14.72 14.72 14.60 14.60 0.0M
2021-07-08 14.76 14.91 14.76 14.91 0.0M
2021-07-06 15.36 15.36 15.36 15.36 0.0M
2021-07-05 15.81 15.81 15.81 15.81 0.0M
2021-06-29 16.91 16.91 16.91 16.91 0.0M
2021-06-28 17.37 17.37 16.66 16.66 0.0M
2021-06-24 17.16 17.16 17.16 17.16 0.0M
2021-06-21 16.87 16.87 16.87 16.87 0.0M
2021-06-17 16.60 16.60 16.60 16.60 0.0M
2021-06-15 16.88 16.88 16.88 16.88 0.0M
2021-06-14 17.65 17.65 17.65 17.65 0.0M
2021-06-10 17.70 17.70 17.70 17.70 0.0M
2021-06-08 17.67 17.77 17.67 17.77 0.0M
2021-05-28 17.00 17.00 17.00 17.00 0.0M
2021-05-26 16.99 17.00 16.99 17.00 0.0M
2021-05-21 17.38 17.38 17.38 17.38 0.0M
2021-05-20 17.18 17.18 17.18 17.18 0.0M
2021-05-19 17.00 17.00 16.95 16.95 0.0M
2021-05-18 16.88 17.38 16.88 17.38 0.0M
2021-05-17 18.01 18.01 17.20 17.54 0.0M
2021-05-14 18.14 18.14 17.75 17.75 0.0M
2021-05-13 17.72 17.72 17.72 17.72 0.0M
2021-05-12 20.88 20.88 18.23 18.23 0.0M
2021-05-11 22.22 22.22 21.76 21.76 0.0M
2021-05-06 24.22 24.22 24.22 24.22 0.0M
2021-05-05 25.28 25.28 25.28 25.28 0.0M
2021-04-30 26.20 26.20 26.20 26.20 0.0M
2021-04-27 25.28 25.28 25.28 25.28 0.0M
2021-04-22 24.32 24.32 24.32 24.32 0.0M
2021-04-20 23.90 24.08 23.90 24.08 0.0M
2021-04-19 24.68 24.68 24.68 24.68 0.0M
2021-04-14 26.88 26.88 26.88 26.88 0.0M
2021-04-13 26.90 27.00 26.90 27.00 0.0M
2021-04-12 25.92 26.80 25.92 26.80 0.0M
2021-04-09 25.98 26.84 25.98 26.84 0.0M
2021-04-07 27.94 27.94 25.28 25.28 0.0M
2021-04-06 26.90 27.42 26.90 27.00 0.0M
2021-04-01 25.64 25.64 25.18 25.18 0.0M
2021-03-25 22.60 23.20 22.40 23.20 0.0M
2021-03-24 23.80 23.80 23.80 23.80 0.0M
2021-03-19 25.00 25.00 25.00 25.00 0.0M
2021-03-16 24.00 24.00 24.00 24.00 0.0M
2021-03-12 23.40 23.40 23.40 23.40 0.0M
2021-03-11 22.60 22.80 22.60 22.80 0.0M
2021-03-09 21.60 21.80 21.60 21.80 0.0M
2021-03-08 22.00 22.00 22.00 22.00 0.0M
2021-03-05 20.20 21.60 20.20 21.60 0.0M
2021-03-04 21.20 22.60 21.20 22.40 0.0M
2021-03-02 25.00 25.00 24.00 24.00 0.0M
2021-03-01 26.00 27.00 26.00 27.00 0.0M
2021-02-26 24.60 24.60 24.60 24.60 0.0M
2021-02-25 24.60 25.20 24.60 25.20 0.0M
2021-02-24 24.80 25.60 24.80 25.60 0.0M
2021-02-23 23.20 24.20 23.20 24.20 0.0M
2021-02-19 23.80 23.80 23.80 23.80 0.0M
2021-02-18 23.20 23.20 23.20 23.20 0.0M
2021-02-17 23.00 23.00 23.00 23.00 0.0M
2021-02-16 23.20 23.20 23.20 23.20 0.0M
2021-02-15 22.60 22.60 22.60 22.60 0.0M
2021-02-12 22.60 22.60 22.60 22.60 0.0M
2021-02-11 22.40 22.40 22.20 22.20 0.0M
2021-02-10 22.00 22.00 22.00 22.00 0.0M
2021-02-09 22.40 22.40 22.40 22.40 0.0M
2021-02-08 20.80 20.80 20.40 20.40 0.0M
2021-02-04 20.40 20.40 20.40 20.40 0.0M
2021-02-03 18.90 18.90 18.90 18.90 0.0M
2021-02-02 17.70 18.10 17.70 18.10 0.0M
2021-02-01 17.20 17.20 16.90 17.00 0.0M
2021-01-29 18.20 18.20 17.30 17.30 0.0M
2021-01-27 19.60 19.60 19.30 19.30 0.0M
2021-01-22 20.60 20.60 20.60 20.60 0.0M
2021-01-21 20.80 20.80 20.80 20.80 0.0M
2021-01-20 20.20 20.20 20.20 20.20 0.0M
2021-01-19 20.00 20.20 20.00 20.20 0.0M
2021-01-18 19.20 19.20 19.20 19.20 0.0M
2021-01-15 18.70 19.20 18.50 19.20 0.0M
2021-01-11 18.60 18.60 18.60 18.60 0.0M
2021-01-08 18.70 18.90 18.70 18.90 0.0M
2021-01-06 18.00 18.10 17.90 17.90 0.0M
2021-01-05 17.70 17.70 17.30 17.30 0.0M
2021-01-04 17.20 17.40 17.20 17.40 0.0M