SSR Mining

SSRM
🏛️ ドイツ →
20.83
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 15.18 15.25 15.11 15.22 0.0M
2021-12-29 15.66 15.66 15.20 15.35 0.0M
2021-12-28 15.65 15.78 15.49 15.51 0.0M
2021-12-27 15.51 15.74 15.51 15.51 0.0M
2021-12-23 15.71 15.79 15.50 15.70 0.0M
2021-12-22 15.62 15.70 15.31 15.42 0.0M
2021-12-21 15.24 15.59 15.17 15.51 0.0M
2021-12-20 15.20 15.41 14.78 14.78 0.0M
2021-12-17 15.45 15.54 15.07 15.07 0.0M
2021-12-16 14.50 15.23 14.39 15.23 0.0M
2021-12-15 14.38 14.41 14.03 14.41 0.0M
2021-12-14 14.98 15.03 14.46 14.64 0.0M
2021-12-13 15.16 15.16 14.84 15.04 0.0M
2021-12-10 15.01 15.46 14.96 15.07 0.0M
2021-12-09 15.55 15.60 15.01 15.12 0.0M
2021-12-08 15.62 15.62 15.31 15.31 0.0M
2021-12-07 15.65 16.02 15.43 15.86 0.0M
2021-12-06 15.12 15.58 15.02 15.58 0.0M
2021-12-03 15.36 15.57 15.10 15.32 0.0M
2021-12-02 15.65 15.70 15.11 15.16 0.0M
2021-12-01 16.25 16.25 15.52 15.59 0.0M
2021-11-30 15.91 16.25 15.79 15.99 0.0M
2021-11-29 16.05 16.27 15.70 16.22 0.0M
2021-11-26 16.09 16.39 15.59 15.78 0.0M
2021-11-25 16.41 16.43 16.32 16.32 0.0M
2021-11-24 16.34 16.61 16.21 16.33 0.0M
2021-11-23 16.86 16.86 16.00 16.36 0.0M
2021-11-22 17.29 17.29 16.50 17.16 0.0M
2021-11-19 17.52 17.62 17.23 17.23 0.0M
2021-11-18 17.36 17.50 17.12 17.30 0.0M
2021-11-17 17.25 17.68 17.25 17.39 0.0M
2021-11-16 17.37 17.70 17.12 17.20 0.0M
2021-11-15 17.14 17.48 16.96 17.27 0.0M
2021-11-12 17.15 17.26 16.39 17.12 0.0M
2021-11-11 16.20 17.05 16.05 17.02 0.0M
2021-11-10 15.21 16.27 15.03 16.05 0.0M
2021-11-09 15.03 15.24 14.86 15.10 0.0M
2021-11-08 15.04 15.20 14.98 15.05 0.0M
2021-11-05 14.67 15.04 14.64 14.92 0.0M
2021-11-04 14.96 15.22 14.73 14.77 0.0M
2021-11-03 13.74 14.96 13.55 14.96 0.0M
2021-11-02 13.60 13.79 13.31 13.79 0.0M
2021-11-01 13.79 13.98 13.54 13.65 0.0M
2021-10-29 14.04 14.10 13.70 13.81 0.0M
2021-10-28 14.20 14.27 14.09 14.10 0.0M
2021-10-27 13.99 14.44 13.84 14.36 0.0M
2021-10-26 14.23 14.23 14.01 14.18 0.0M
2021-10-25 14.20 14.47 14.01 14.29 0.0M
2021-10-22 13.62 14.35 13.62 14.07 0.0M
2021-10-21 13.96 13.96 13.61 13.76 0.0M
2021-10-20 13.79 14.04 13.76 13.94 0.0M
2021-10-19 14.02 14.02 13.53 13.71 0.0M
2021-10-18 13.69 13.86 13.63 13.63 0.0M
2021-10-15 13.77 13.99 13.51 13.71 0.0M
2021-10-14 13.52 14.00 13.52 13.88 0.0M
2021-10-13 13.43 13.79 13.20 13.60 0.0M
2021-10-12 12.96 12.96 12.95 12.95 0.0M
2021-10-11 13.23 13.23 12.94 13.12 0.0M
2021-10-08 12.99 13.39 12.85 13.09 0.0M
2021-10-07 13.09 13.09 13.04 13.04 0.0M
2021-10-06 12.54 12.86 12.23 12.86 0.1M
2021-10-05 12.55 12.82 12.55 12.73 0.0M
2021-10-04 12.68 12.85 12.37 12.72 0.0M
2021-10-01 12.73 12.73 12.55 12.58 0.0M
2021-09-30 12.19 12.76 12.18 12.76 0.0M
2021-09-29 12.36 12.64 12.21 12.21 0.0M
2021-09-28 12.49 12.60 12.20 12.59 0.0M
2021-09-27 12.77 12.77 12.52 12.62 0.0M
2021-09-24 12.62 12.68 12.33 12.59 0.0M
2021-09-23 13.10 13.10 12.55 12.60 0.0M
2021-09-22 12.93 13.12 12.81 13.06 0.0M
2021-09-21 12.84 13.04 12.84 12.91 0.0M
2021-09-20 12.88 13.03 12.75 12.84 0.0M
2021-09-17 12.95 12.98 12.60 12.69 0.0M
2021-09-16 13.30 13.37 12.71 12.89 0.0M
2021-09-15 13.53 13.53 13.41 13.41 0.0M
2021-09-14 13.54 13.79 13.26 13.57 0.0M
2021-09-13 13.17 13.60 12.99 13.54 0.0M
2021-09-10 13.62 13.62 12.97 12.97 0.0M
2021-09-09 13.73 13.96 13.39 13.40 0.1M
2021-09-08 13.63 13.80 13.55 13.66 0.0M
2021-09-07 14.18 14.18 13.65 13.84 0.0M
2021-09-06 14.11 14.28 14.11 14.25 0.0M
2021-09-03 14.06 14.35 13.85 14.28 0.0M
2021-09-02 14.00 14.00 13.81 13.82 0.0M
2021-09-01 14.15 14.31 14.02 14.02 0.0M
2021-08-31 13.76 14.00 13.76 14.00 0.0M
2021-08-30 14.18 14.18 13.69 13.90 0.0M
2021-08-27 13.65 14.12 13.45 14.04 0.1M
2021-08-26 13.37 13.53 13.37 13.41 0.0M
2021-08-25 13.61 13.75 13.55 13.55 0.0M
2021-08-24 13.80 13.85 13.72 13.76 0.0M
2021-08-23 13.33 13.79 13.23 13.66 0.0M
2021-08-20 13.04 13.22 13.01 13.22 0.0M
2021-08-19 13.21 13.49 13.06 13.07 0.0M
2021-08-18 13.75 13.90 13.30 13.42 0.0M
2021-08-17 13.74 13.85 13.74 13.85 0.0M
2021-08-16 13.80 13.91 13.68 13.68 0.0M
2021-08-13 13.31 13.81 13.31 13.81 0.0M
2021-08-12 13.73 13.73 13.41 13.41 0.0M
2021-08-11 13.39 13.91 13.27 13.77 0.0M
2021-08-10 13.64 13.64 13.26 13.45 0.1M
2021-08-09 13.80 13.93 13.45 13.46 0.1M
2021-08-06 14.35 14.36 13.62 14.08 0.0M
2021-08-05 14.31 14.59 14.05 14.46 0.0M
2021-08-04 14.02 14.72 14.02 14.43 0.1M
2021-08-03 13.46 13.88 13.46 13.80 0.0M
2021-08-02 13.85 13.85 13.56 13.62 0.0M
2021-07-30 13.72 13.79 13.49 13.49 0.0M
2021-07-29 13.54 13.90 13.54 13.62 0.0M
2021-07-28 13.39 13.50 13.24 13.50 0.0M
2021-07-27 13.18 13.38 13.01 13.17 0.0M
2021-07-26 12.98 13.38 12.87 13.20 0.0M
2021-07-23 13.24 13.50 13.00 13.03 0.0M
2021-07-22 13.45 13.45 13.18 13.18 0.0M
2021-07-21 13.35 13.51 13.13 13.51 0.0M
2021-07-20 13.29 13.50 13.13 13.13 0.0M
2021-07-19 13.69 13.69 12.95 13.03 0.0M
2021-07-16 13.90 13.97 13.65 13.65 0.0M
2021-07-15 13.91 14.05 13.71 14.05 0.0M
2021-07-14 13.80 14.06 13.65 13.65 0.0M
2021-07-13 13.35 14.00 13.20 13.93 0.0M
2021-07-12 13.65 13.70 13.34 13.34 0.0M
2021-07-09 13.30 13.79 13.24 13.53 0.0M
2021-07-08 13.64 13.82 13.21 13.38 0.0M
2021-07-07 13.77 13.78 13.54 13.63 0.0M
2021-07-06 13.77 13.91 13.44 13.48 0.0M
2021-07-05 13.60 13.84 13.43 13.59 0.0M
2021-07-02 13.23 13.55 13.20 13.55 0.1M
2021-07-01 13.33 13.46 13.01 13.13 0.0M
2021-06-30 13.00 13.26 12.76 13.19 0.0M
2021-06-29 13.00 13.06 12.79 12.90 0.1M
2021-06-28 13.27 13.27 12.88 13.09 0.0M
2021-06-25 13.47 13.70 13.05 13.22 0.0M
2021-06-24 13.17 13.49 13.17 13.33 0.0M
2021-06-23 13.52 13.68 13.32 13.32 0.0M
2021-06-22 13.30 13.73 13.18 13.21 0.0M
2021-06-21 13.15 13.50 13.15 13.44 0.0M
2021-06-18 13.80 14.15 13.39 13.39 0.0M
2021-06-17 14.20 14.49 13.52 13.54 0.0M
2021-06-16 14.36 14.60 14.35 14.60 0.0M
2021-06-15 14.72 14.77 14.34 14.45 0.0M
2021-06-14 14.77 14.82 14.40 14.64 0.0M
2021-06-11 15.11 15.37 14.65 14.80 0.0M
2021-06-10 14.48 14.96 14.29 14.96 0.0M
2021-06-09 14.35 14.59 14.18 14.47 0.0M
2021-06-08 14.65 14.65 14.30 14.37 0.0M
2021-06-07 14.71 14.73 14.49 14.73 0.0M
2021-06-04 14.54 14.91 14.41 14.86 0.0M
2021-06-03 15.10 15.28 14.51 14.66 0.1M
2021-06-02 15.29 15.44 15.11 15.15 0.0M
2021-06-01 15.37 15.64 15.15 15.22 0.0M
2021-05-31 15.33 15.39 15.00 15.17 0.0M
2021-05-28 15.25 15.49 15.11 15.30 0.0M
2021-05-27 15.04 15.25 14.86 15.20 0.0M
2021-05-26 15.37 15.45 15.00 15.02 0.0M
2021-05-25 15.17 15.36 14.84 15.36 0.0M
2021-05-24 15.41 15.45 15.38 15.38 0.0M
2021-05-21 15.25 15.45 15.01 15.21 0.0M
2021-05-20 15.32 15.43 14.96 15.21 0.0M
2021-05-19 15.20 15.49 14.65 15.28 0.1M
2021-05-18 15.25 15.47 14.80 14.98 0.0M
2021-05-17 14.58 15.38 14.21 15.07 0.0M
2021-05-14 13.96 14.22 13.80 14.10 0.0M
2021-05-13 13.62 14.15 13.62 13.95 0.0M
2021-05-12 13.99 14.13 13.69 13.85 0.0M
2021-05-11 14.00 14.07 13.52 14.07 0.0M
2021-05-10 14.70 14.70 13.85 13.91 0.0M
2021-05-07 14.46 14.70 14.14 14.29 0.0M
2021-05-06 13.57 14.85 13.44 14.45 0.0M
2021-05-05 13.48 13.64 13.20 13.43 0.0M
2021-05-04 13.80 14.00 13.31 13.45 0.0M
2021-05-03 13.20 13.93 13.20 13.88 0.0M
2021-04-30 13.10 13.29 13.01 13.29 0.0M
2021-04-29 13.43 13.54 13.15 13.18 0.1M
2021-04-28 13.25 13.58 13.15 13.54 0.0M
2021-04-27 13.55 13.74 13.33 13.35 0.0M
2021-04-26 13.54 13.82 13.50 13.50 0.0M
2021-04-23 13.94 13.99 13.52 13.54 0.0M
2021-04-22 14.21 14.21 13.71 13.90 0.0M
2021-04-21 13.80 14.24 13.59 14.24 0.1M
2021-04-20 13.46 13.68 13.26 13.64 0.0M
2021-04-19 13.59 13.73 13.23 13.37 0.0M
2021-04-16 13.51 13.79 13.30 13.62 0.0M
2021-04-15 12.94 13.76 12.90 13.54 0.0M
2021-04-14 13.13 13.29 12.74 12.84 0.0M
2021-04-13 12.92 13.37 12.80 13.23 0.0M
2021-04-12 13.01 13.32 12.68 12.87 0.0M
2021-04-09 13.26 13.38 12.74 13.07 0.0M
2021-04-08 12.94 13.23 12.79 13.23 0.0M
2021-04-07 13.12 13.50 12.81 12.85 0.0M
2021-04-06 13.04 13.40 12.77 13.12 0.0M
2021-04-01 12.22 12.85 12.11 12.85 0.0M
2021-03-31 11.89 12.36 11.73 12.36 0.0M
2021-03-30 12.35 12.45 11.67 11.77 0.0M
2021-03-29 12.34 12.40 11.98 12.05 0.0M
2021-03-26 12.19 12.27 11.88 12.27 0.0M
2021-03-25 11.90 12.14 11.90 12.02 0.0M
2021-03-24 12.45 12.52 12.04 12.06 0.0M
2021-03-23 12.68 12.98 12.25 12.25 0.0M
2021-03-22 12.79 13.07 12.55 12.82 0.0M
2021-03-19 13.29 13.29 12.89 12.90 0.0M
2021-03-18 13.37 13.37 12.81 13.14 0.0M
2021-03-17 12.82 13.22 12.61 13.20 0.0M
2021-03-16 12.93 13.12 12.77 12.86 0.0M
2021-03-15 12.80 13.15 12.70 13.14 0.0M
2021-03-12 12.30 12.79 12.30 12.70 0.0M
2021-03-11 12.48 12.70 12.31 12.56 0.0M
2021-03-10 12.55 12.79 12.34 12.39 0.0M
2021-03-09 12.55 13.30 12.47 12.63 0.0M
2021-03-08 12.68 12.72 12.29 12.45 0.0M
2021-03-05 11.94 12.45 11.90 12.32 0.0M
2021-03-04 11.79 12.05 11.49 11.89 0.0M
2021-03-03 12.25 12.27 11.54 11.81 0.0M
2021-03-02 11.50 12.25 11.40 12.25 0.0M
2021-03-01 12.15 12.26 11.51 11.64 0.0M
2021-02-26 12.20 12.35 11.57 11.80 0.0M
2021-02-25 12.78 12.98 12.21 12.21 0.0M
2021-02-24 12.72 12.93 12.50 12.90 0.0M
2021-02-23 13.01 13.01 12.31 12.66 0.0M
2021-02-22 12.73 13.04 12.60 13.04 0.0M
2021-02-19 12.26 12.78 12.05 12.46 0.0M
2021-02-18 12.71 12.91 12.44 12.52 0.0M
2021-02-17 13.70 13.80 12.51 12.73 0.0M
2021-02-16 14.10 14.20 13.50 13.60 0.0M
2021-02-15 13.79 14.10 13.62 14.10 0.0M
2021-02-12 13.92 13.92 13.43 13.73 0.0M
2021-02-11 14.02 14.28 13.79 13.87 0.0M
2021-02-10 14.21 14.47 13.96 14.03 0.0M
2021-02-09 14.22 14.74 14.02 14.13 0.0M
2021-02-08 14.53 14.68 14.28 14.42 0.0M
2021-02-05 14.21 14.63 14.01 14.12 0.0M
2021-02-04 14.40 14.61 13.95 14.28 0.0M
2021-02-03 14.45 14.52 14.07 14.40 0.0M
2021-02-02 14.85 15.36 14.17 14.20 0.0M
2021-02-01 15.88 17.00 14.55 14.88 0.1M
2021-01-29 14.62 15.15 14.52 14.58 0.0M
2021-01-28 13.51 14.96 13.51 14.57 0.0M
2021-01-27 14.28 14.30 13.54 13.55 0.0M
2021-01-26 14.35 14.35 14.00 14.22 0.0M
2021-01-25 14.45 14.70 14.07 14.15 0.0M
2021-01-22 14.45 14.61 14.02 14.41 0.0M
2021-01-21 15.07 15.07 14.19 14.63 0.0M
2021-01-20 14.30 15.07 14.00 14.95 0.0M
2021-01-19 14.30 14.39 13.75 14.11 0.0M
2021-01-18 14.47 14.70 13.98 14.12 0.0M
2021-01-15 14.71 14.89 14.20 14.20 0.0M
2021-01-14 14.89 15.07 14.71 14.75 0.0M
2021-01-13 15.03 15.28 14.79 14.90 0.0M
2021-01-12 15.35 15.73 14.69 15.03 0.0M
2021-01-11 15.80 16.10 15.11 15.12 0.0M
2021-01-08 16.38 16.53 15.29 15.59 0.1M
2021-01-07 17.04 17.04 16.52 16.77 0.0M
2021-01-06 17.14 17.36 16.44 16.95 0.0M
2021-01-05 17.55 17.90 17.18 17.43 0.0M
2021-01-04 16.68 17.55 16.47 17.55 0.0M