Stitch Fix

SFIX
🏛️ ドイツ →
3.49
最終更新: 2025-10-07
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 16.56 16.96 16.56 16.96 0.0M
2021-12-29 16.96 16.96 16.67 16.67 0.0M
2021-12-28 17.60 17.86 17.32 17.32 0.0M
2021-12-27 17.55 17.91 17.55 17.79 0.0M
2021-12-23 16.64 17.34 16.43 17.34 0.0M
2021-12-22 16.55 17.02 16.03 16.03 0.0M
2021-12-21 16.04 16.78 16.04 16.78 0.0M
2021-12-20 16.50 16.54 15.60 15.60 0.0M
2021-12-17 16.30 16.70 16.30 16.70 0.0M
2021-12-16 16.41 16.41 16.30 16.30 0.0M
2021-12-15 16.27 16.27 15.78 16.13 0.0M
2021-12-14 16.44 16.61 16.44 16.61 0.0M
2021-12-13 17.18 17.18 16.41 16.41 0.0M
2021-12-10 17.61 17.79 17.26 17.29 0.0M
2021-12-09 16.86 18.98 16.75 17.99 0.0M
2021-12-08 18.20 18.20 15.93 17.12 0.0M
2021-12-07 21.43 23.01 21.43 22.80 0.0M
2021-12-06 20.79 21.39 20.79 21.39 0.0M
2021-12-03 20.45 21.40 19.53 20.31 0.0M
2021-12-02 20.64 21.37 19.95 20.37 0.0M
2021-12-01 22.37 22.69 19.97 20.11 0.0M
2021-11-30 23.10 23.10 22.50 22.50 0.0M
2021-11-29 24.99 25.23 23.27 23.41 0.0M
2021-11-26 24.64 24.64 24.30 24.47 0.0M
2021-11-25 25.26 25.26 25.26 25.26 0.0M
2021-11-24 24.31 24.92 23.38 24.66 0.0M
2021-11-23 24.21 24.21 24.21 24.21 0.0M
2021-11-22 25.88 26.16 24.78 24.78 0.0M
2021-11-19 26.30 26.71 25.48 25.48 0.0M
2021-11-18 26.77 26.77 26.36 26.59 0.0M
2021-11-17 27.82 27.82 26.89 27.18 0.0M
2021-11-16 28.00 28.85 28.00 28.85 0.0M
2021-11-15 29.77 29.94 29.77 29.94 0.0M
2021-11-12 29.77 30.00 29.77 30.00 0.0M
2021-11-11 29.23 29.23 29.23 29.23 0.0M
2021-11-10 28.84 28.84 28.84 28.84 0.0M
2021-11-09 29.77 30.02 29.50 30.02 0.0M
2021-11-08 30.35 30.35 29.59 29.59 0.0M
2021-11-05 31.05 31.10 29.97 29.97 0.0M
2021-11-04 31.00 31.00 30.79 30.79 0.0M
2021-11-03 28.95 30.80 28.95 30.80 0.0M
2021-11-02 29.72 29.72 28.84 28.84 0.0M
2021-11-01 29.54 30.00 28.97 28.97 0.0M
2021-10-29 29.16 29.16 29.16 29.16 0.0M
2021-10-28 28.08 29.20 27.95 29.20 0.0M
2021-10-27 28.50 28.50 28.00 28.00 0.0M
2021-10-26 30.23 30.35 28.95 28.95 0.0M
2021-10-25 30.54 30.54 30.20 30.20 0.0M
2021-10-22 29.44 29.44 29.44 29.44 0.0M
2021-10-21 29.37 29.37 29.37 29.37 0.0M
2021-10-20 28.62 28.62 28.62 28.62 0.0M
2021-10-18 27.70 27.70 27.21 27.49 0.0M
2021-10-15 29.84 30.73 29.66 29.66 0.0M
2021-10-14 30.17 30.26 29.97 29.97 0.0M
2021-10-13 28.76 28.76 28.76 28.76 0.0M
2021-10-12 28.22 29.56 28.22 29.56 0.0M
2021-10-11 30.16 30.16 29.00 29.09 0.0M
2021-10-08 31.99 31.99 29.98 29.98 0.0M
2021-10-07 32.70 32.70 32.10 32.10 0.0M
2021-10-06 30.94 30.94 30.88 30.88 0.0M
2021-10-05 32.32 32.32 31.86 31.86 0.0M
2021-10-04 34.61 34.61 32.51 32.51 0.0M
2021-10-01 33.49 35.97 33.49 35.97 0.0M
2021-09-29 33.77 33.77 33.77 33.77 0.0M
2021-09-28 35.29 35.29 35.29 35.29 0.0M
2021-09-27 37.71 37.71 36.90 36.90 0.0M
2021-09-24 34.91 37.00 34.91 37.00 0.0M
2021-09-23 36.25 36.25 34.91 35.45 0.0M
2021-09-22 36.28 36.28 34.61 34.61 0.0M
2021-09-21 31.98 31.98 30.57 30.57 0.0M
2021-09-20 29.37 30.85 29.37 30.60 0.0M
2021-09-17 30.23 30.49 30.23 30.49 0.0M
2021-09-16 27.98 29.30 27.98 28.87 0.0M
2021-09-15 29.64 31.04 28.85 29.38 0.0M
2021-09-14 30.33 30.33 29.64 29.64 0.0M
2021-09-13 30.28 30.63 30.28 30.63 0.0M
2021-09-10 32.88 32.88 31.22 31.22 0.0M
2021-09-09 33.42 33.42 33.13 33.13 0.0M
2021-09-08 34.43 34.43 32.69 32.69 0.0M
2021-09-07 33.07 34.44 33.07 34.44 0.0M
2021-09-06 34.52 34.52 34.52 34.52 0.0M
2021-09-03 33.82 33.82 33.78 33.78 0.0M
2021-09-02 35.28 35.28 33.18 33.18 0.0M
2021-08-27 34.49 34.49 34.49 34.49 0.0M
2021-08-25 37.20 37.54 35.51 35.51 0.0M
2021-08-24 34.02 36.73 34.02 36.73 0.0M
2021-08-23 34.56 34.56 34.56 34.56 0.0M
2021-08-20 33.45 33.45 33.38 33.38 0.0M
2021-08-19 34.60 34.79 34.60 34.79 0.0M
2021-08-18 33.07 33.07 33.07 33.07 0.0M
2021-08-16 34.75 34.80 34.75 34.80 0.0M
2021-08-13 35.60 35.60 35.46 35.46 0.0M
2021-08-12 38.51 38.51 37.79 37.79 0.0M
2021-08-11 37.15 37.90 37.15 37.90 0.0M
2021-08-10 37.47 38.87 37.47 38.53 0.0M
2021-08-09 38.21 38.21 37.95 37.95 0.0M
2021-08-05 39.58 40.23 39.58 40.20 0.0M
2021-08-04 44.80 44.80 40.63 41.07 0.0M
2021-08-03 45.90 45.90 45.32 45.32 0.0M
2021-08-02 46.35 46.50 44.85 46.50 0.0M
2021-07-30 45.82 45.82 45.27 45.62 0.0M
2021-07-29 46.90 46.90 46.68 46.80 0.0M
2021-07-28 47.51 47.51 47.51 47.51 0.0M
2021-07-27 46.43 46.43 46.43 46.43 0.0M
2021-07-21 48.33 48.33 48.33 48.33 0.0M
2021-07-20 47.78 47.78 47.78 47.78 0.0M
2021-07-19 43.28 46.49 42.94 46.49 0.0M
2021-07-16 45.64 45.64 44.58 44.58 0.0M
2021-07-15 46.87 46.87 46.87 46.87 0.0M
2021-07-14 47.52 47.52 47.52 47.52 0.0M
2021-07-13 52.00 52.00 52.00 52.00 0.0M
2021-07-12 50.38 50.38 50.28 50.28 0.0M
2021-07-09 49.57 49.57 49.57 49.57 0.0M
2021-07-08 48.52 48.99 48.49 48.99 0.0M
2021-07-06 52.02 53.38 52.02 53.38 0.0M
2021-07-05 54.10 54.10 54.10 54.10 0.0M
2021-07-01 52.18 52.18 52.18 52.18 0.0M
2021-06-29 52.96 52.96 52.96 52.96 0.0M
2021-06-28 52.62 52.62 52.62 52.62 0.0M
2021-06-25 53.82 53.82 53.82 53.82 0.0M
2021-06-23 52.90 52.90 50.32 50.32 0.0M
2021-06-22 51.04 51.62 51.04 51.62 0.0M
2021-06-21 51.02 51.02 48.72 48.72 0.0M
2021-06-18 52.48 52.68 50.50 50.50 0.0M
2021-06-17 48.22 50.52 48.22 50.52 0.0M
2021-06-16 49.37 49.40 48.54 48.54 0.0M
2021-06-15 52.04 52.04 49.57 49.72 0.0M
2021-06-14 52.10 52.74 52.08 52.74 0.0M
2021-06-11 50.84 50.84 50.84 50.84 0.0M
2021-06-10 52.60 52.60 50.58 52.06 0.0M
2021-06-09 55.28 55.64 53.00 53.00 0.0M
2021-06-08 54.98 56.08 51.92 54.30 0.0M
2021-06-07 44.76 48.82 44.76 48.82 0.0M
2021-06-04 45.50 45.50 45.50 45.50 0.0M
2021-06-03 45.82 46.96 45.82 46.96 0.0M
2021-06-02 45.00 45.00 45.00 45.00 0.0M
2021-06-01 44.63 44.63 42.39 42.49 0.0M
2021-05-31 44.59 44.70 44.59 44.70 0.0M
2021-05-28 45.76 45.76 44.13 44.74 0.0M
2021-05-27 42.07 43.49 41.54 43.49 0.0M
2021-05-26 42.10 43.65 42.10 43.65 0.0M
2021-05-25 40.44 40.44 40.00 40.00 0.0M
2021-05-21 38.58 38.85 38.55 38.85 0.0M
2021-05-20 36.12 36.12 36.12 36.12 0.0M
2021-05-19 35.86 36.95 35.85 36.95 0.0M
2021-05-17 36.11 36.11 34.78 34.95 0.0M
2021-05-14 34.86 35.35 34.79 35.35 0.0M
2021-05-13 33.72 33.72 33.72 33.72 0.0M
2021-05-12 34.09 34.09 33.21 33.21 0.0M
2021-05-11 31.99 34.08 30.84 34.08 0.0M
2021-05-10 35.12 35.12 32.17 32.17 0.0M
2021-05-07 33.23 34.04 33.00 34.04 0.0M
2021-05-06 32.57 32.72 31.66 32.72 0.0M
2021-05-05 34.28 34.28 33.31 33.31 0.0M
2021-05-04 35.50 35.70 34.68 35.23 0.0M
2021-05-03 35.77 36.15 35.77 36.15 0.0M
2021-04-30 36.25 36.25 35.95 35.95 0.0M
2021-04-26 38.06 38.28 38.06 38.28 0.0M
2021-04-23 35.79 37.10 35.79 37.10 0.0M
2021-04-22 36.27 36.27 35.94 35.94 0.0M
2021-04-21 36.40 36.47 35.74 35.74 0.0M
2021-04-20 37.16 37.33 35.54 35.92 0.0M
2021-04-19 38.50 38.50 37.79 37.99 0.0M
2021-04-16 37.50 38.80 36.54 38.80 0.0M
2021-04-15 39.51 39.51 38.00 38.00 0.0M
2021-04-14 40.46 40.70 39.00 39.40 0.0M
2021-04-13 42.55 42.55 41.19 41.19 0.0M
2021-04-12 44.34 44.34 41.69 42.07 0.0M
2021-04-09 44.40 44.91 44.40 44.91 0.0M
2021-04-08 43.37 43.37 43.37 43.37 0.0M
2021-04-07 44.25 44.25 43.04 43.04 0.0M
2021-04-06 41.79 45.00 40.96 43.71 0.0M
2021-04-01 43.05 43.05 41.57 41.57 0.0M
2021-03-31 42.00 43.12 42.00 43.12 0.0M
2021-03-30 41.77 41.77 41.77 41.77 0.0M
2021-03-29 41.85 41.99 40.00 40.00 0.0M
2021-03-26 40.80 42.03 40.49 40.49 0.0M
2021-03-25 40.77 40.77 37.09 40.47 0.0M
2021-03-24 40.51 40.80 40.00 40.00 0.0M
2021-03-23 45.25 45.25 43.12 43.12 0.0M
2021-03-22 43.63 45.33 43.29 44.32 0.0M
2021-03-19 44.96 45.16 43.50 44.57 0.0M
2021-03-18 45.01 45.01 45.01 45.01 0.0M
2021-03-17 48.20 48.20 44.42 45.95 0.0M
2021-03-16 50.87 52.19 46.40 46.40 0.0M
2021-03-15 45.91 50.75 45.30 50.75 0.0M
2021-03-12 43.60 45.23 43.60 45.23 0.0M
2021-03-11 41.31 42.36 41.00 42.30 0.0M
2021-03-10 42.19 44.00 40.50 40.70 0.0M
2021-03-09 46.40 46.40 40.50 41.66 0.0M
2021-03-08 63.54 63.54 58.78 58.78 0.0M
2021-03-05 56.44 57.22 53.01 57.22 0.0M
2021-03-04 60.61 62.01 55.00 55.00 0.0M
2021-03-03 63.66 66.25 59.37 59.37 0.0M
2021-03-02 67.15 67.15 63.63 63.63 0.0M
2021-03-01 62.84 67.20 62.84 67.20 0.0M
2021-02-26 55.33 63.18 55.33 62.76 0.0M
2021-02-25 58.61 58.61 58.61 58.61 0.0M
2021-02-24 62.50 62.57 58.79 58.79 0.0M
2021-02-23 59.58 60.13 55.00 60.13 0.0M
2021-02-22 64.65 66.72 60.01 62.52 0.0M
2021-02-19 65.76 66.37 65.30 66.37 0.0M
2021-02-18 63.00 63.44 63.00 63.44 0.0M
2021-02-17 66.10 66.10 63.90 64.83 0.0M
2021-02-16 70.78 71.99 69.00 69.00 0.0M
2021-02-15 71.15 71.46 71.15 71.46 0.0M
2021-02-12 71.91 71.91 70.12 71.75 0.0M
2021-02-11 71.91 71.95 69.47 70.53 0.0M
2021-02-10 71.00 72.16 69.00 71.99 0.0M
2021-02-09 65.81 70.01 65.54 69.91 0.0M
2021-02-08 69.70 71.85 66.95 66.95 0.0M
2021-02-05 71.67 71.68 68.00 68.61 0.0M
2021-02-04 64.00 70.33 64.00 70.33 0.0M
2021-02-03 66.34 67.55 64.16 64.95 0.0M
2021-02-02 69.85 69.85 64.44 66.10 0.0M
2021-02-01 79.84 79.84 68.79 69.19 0.0M
2021-01-29 83.76 84.86 77.94 79.66 0.0M
2021-01-28 82.24 90.03 75.89 81.57 0.0M
2021-01-27 84.73 88.83 80.74 88.62 0.0M
2021-01-26 79.85 80.00 78.00 80.00 0.0M
2021-01-25 78.18 84.85 77.43 77.43 0.0M
2021-01-22 65.65 70.99 65.50 70.99 0.0M
2021-01-21 67.01 68.18 65.60 65.60 0.0M
2021-01-20 70.77 71.00 68.00 68.28 0.0M
2021-01-19 61.09 68.04 60.67 67.85 0.0M
2021-01-18 61.09 61.09 60.23 60.30 0.0M
2021-01-15 61.24 63.76 61.01 61.09 0.0M
2021-01-14 55.55 62.54 55.55 62.54 0.0M
2021-01-13 54.50 55.85 54.00 55.80 0.0M
2021-01-12 47.24 52.53 47.24 52.53 0.0M
2021-01-11 46.32 46.90 43.98 46.31 0.0M
2021-01-08 48.80 48.80 45.69 45.69 0.0M
2021-01-07 50.09 50.17 47.41 47.41 0.0M
2021-01-06 45.14 47.56 45.14 47.56 0.0M
2021-01-05 44.83 44.83 44.83 44.83 0.0M
2021-01-04 48.97 48.97 45.61 45.61 0.0M