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
2023-12-29 9.83 9.93 9.72 9.93 0.0M
2023-12-28 9.89 9.93 9.83 9.83 0.0M
2023-12-27 10.04 10.04 9.86 9.92 0.0M
2023-12-22 10.00 10.22 10.00 10.04 0.0M
2023-12-21 10.08 10.08 9.92 10.00 0.0M
2023-12-20 10.18 10.18 9.99 9.99 0.0M
2023-12-19 9.97 10.32 9.89 10.18 0.0M
2023-12-18 10.00 10.00 9.84 9.95 0.0M
2023-12-15 9.52 10.00 9.52 9.90 0.0M
2023-12-14 10.14 10.18 9.45 9.58 0.0M
2023-12-13 9.82 9.95 9.64 9.95 0.0M
2023-12-12 10.12 10.24 9.78 9.78 0.0M
2023-12-11 10.32 10.32 10.02 10.02 0.0M
2023-12-08 10.52 10.52 10.20 10.20 0.0M
2023-12-07 10.60 10.64 10.58 10.60 0.0M
2023-12-06 10.72 10.72 10.56 10.66 0.0M
2023-12-05 10.82 10.82 10.70 10.70 0.0M
2023-12-04 11.12 11.18 10.72 10.74 0.0M
2023-12-01 10.90 11.04 10.78 11.00 0.0M
2023-11-30 10.92 10.96 10.70 10.74 0.0M
2023-11-29 10.82 10.84 10.66 10.66 0.0M
2023-11-28 10.50 10.92 10.36 10.84 0.0M
2023-11-27 10.40 10.62 10.32 10.42 0.0M
2023-11-24 10.18 10.42 10.18 10.22 0.0M
2023-11-23 10.42 10.42 10.24 10.30 0.0M
2023-11-22 10.44 10.44 10.34 10.34 0.0M
2023-11-21 10.28 10.64 10.24 10.48 0.0M
2023-11-20 10.56 10.60 10.16 10.20 0.0M
2023-11-17 10.82 10.96 10.70 10.70 0.0M
2023-11-16 10.74 10.98 10.74 10.86 0.0M
2023-11-15 11.08 11.22 10.76 10.80 0.0M
2023-11-14 10.62 11.02 10.62 11.02 0.0M
2023-11-13 10.94 10.94 10.76 10.76 0.0M
2023-11-10 10.90 10.94 10.70 10.88 0.0M
2023-11-08 11.22 11.36 11.12 11.12 0.0M
2023-11-07 11.48 11.58 11.16 11.18 0.0M
2023-11-06 11.42 11.76 11.36 11.76 0.0M
2023-11-03 10.90 11.50 10.74 11.50 0.0M
2023-11-02 11.22 11.38 10.52 10.92 0.0M
2023-11-01 13.08 13.08 10.90 11.04 0.0M
2023-10-31 13.14 13.28 13.00 13.00 0.0M
2023-10-30 13.24 13.34 13.24 13.34 0.0M
2023-10-27 13.00 13.38 13.00 13.38 0.0M
2023-10-26 13.48 13.64 13.00 13.00 0.0M
2023-10-25 13.46 13.46 13.42 13.46 0.0M
2023-10-24 13.56 13.64 13.12 13.64 0.0M
2023-10-23 13.36 13.36 13.00 13.20 0.0M
2023-10-20 13.40 13.58 13.40 13.54 0.0M
2023-10-19 13.16 13.36 13.14 13.34 0.0M
2023-10-18 13.26 13.50 13.22 13.24 0.0M
2023-10-17 12.98 13.14 12.90 13.14 0.0M
2023-10-16 12.86 13.16 12.86 13.04 0.0M
2023-10-13 12.44 13.02 12.42 12.96 0.0M
2023-10-12 12.54 12.54 12.26 12.26 0.0M
2023-10-11 12.46 12.56 12.36 12.42 0.0M
2023-10-10 12.34 12.50 12.28 12.34 0.0M
2023-10-09 12.20 12.36 12.20 12.34 0.0M
2023-10-06 12.10 12.10 12.04 12.10 0.0M
2023-10-05 12.12 12.12 11.84 11.88 0.0M
2023-10-04 12.14 12.50 11.90 11.92 0.0M
2023-10-03 12.10 12.10 12.00 12.10 0.0M
2023-10-02 12.42 12.42 12.18 12.22 0.0M
2023-09-29 12.70 12.82 12.44 12.64 0.0M
2023-09-28 12.38 12.54 12.38 12.52 0.0M
2023-09-27 12.86 12.86 12.40 12.40 0.0M
2023-09-26 13.02 13.02 12.76 12.80 0.0M
2023-09-25 13.60 13.70 13.40 13.50 0.0M
2023-09-22 13.68 13.84 13.60 13.62 0.0M
2023-09-21 14.00 14.00 13.68 13.76 0.0M
2023-09-20 14.02 14.02 13.92 13.92 0.0M
2023-09-19 14.00 14.00 13.94 13.98 0.0M
2023-09-18 14.30 14.30 13.94 14.04 0.0M
2023-09-15 14.28 14.36 14.04 14.04 0.0M
2023-09-14 13.42 14.12 13.40 14.12 0.0M
2023-09-13 13.64 13.64 13.64 13.64 0.0M
2023-09-12 13.70 14.02 13.68 13.86 0.0M
2023-09-11 13.56 13.86 13.54 13.76 0.0M
2023-09-08 13.46 13.60 13.46 13.60 0.0M
2023-09-07 13.28 13.54 13.28 13.52 0.0M
2023-09-06 13.36 13.50 13.36 13.38 0.0M
2023-09-05 13.24 13.64 13.24 13.50 0.0M
2023-09-04 13.70 13.70 13.42 13.42 0.0M
2023-09-01 13.72 13.84 13.72 13.74 0.0M
2023-08-31 13.68 13.84 13.66 13.76 0.0M
2023-08-30 13.62 13.92 13.62 13.90 0.0M
2023-08-29 13.80 13.86 13.76 13.80 0.0M
2023-08-28 13.28 13.80 13.28 13.80 0.0M
2023-08-25 13.74 13.74 13.32 13.32 0.0M
2023-08-24 13.66 13.70 13.60 13.60 0.0M
2023-08-23 13.24 13.54 13.24 13.46 0.0M
2023-08-22 13.16 13.18 13.04 13.08 0.0M
2023-08-21 13.34 13.34 12.90 13.00 0.0M
2023-08-18 13.00 13.00 13.00 13.00 0.0M
2023-08-17 13.32 13.32 13.18 13.18 0.0M
2023-08-16 13.22 13.36 13.22 13.36 0.0M
2023-08-15 13.52 13.56 13.26 13.26 0.0M
2023-08-14 13.58 13.66 13.58 13.66 0.0M
2023-08-11 13.30 13.76 13.26 13.76 0.0M
2023-08-10 13.22 13.38 13.12 13.30 0.0M
2023-08-08 13.10 13.26 13.10 13.26 0.0M
2023-08-07 13.30 13.30 13.14 13.22 0.0M
2023-08-04 13.02 13.02 12.98 12.98 0.0M
2023-08-03 13.24 13.24 13.06 13.08 0.0M
2023-08-02 13.06 13.48 12.98 13.00 0.0M
2023-08-01 13.24 13.24 13.02 13.02 0.0M
2023-07-31 12.80 13.10 12.80 13.10 0.0M
2023-07-28 12.86 13.02 12.86 13.00 0.0M
2023-07-27 13.36 13.36 12.96 12.96 0.0M
2023-07-26 13.32 13.32 13.28 13.30 0.0M
2023-07-25 13.44 13.48 13.22 13.22 0.0M
2023-07-24 13.06 13.28 12.86 13.14 0.0M
2023-07-21 13.20 13.36 13.20 13.36 0.0M
2023-07-20 13.26 13.30 13.22 13.30 0.0M
2023-07-19 13.30 13.32 13.22 13.30 0.0M
2023-07-18 13.32 13.32 13.26 13.26 0.0M
2023-07-17 12.94 13.10 12.92 12.94 0.0M
2023-07-14 13.04 13.24 12.92 13.24 0.0M
2023-07-13 13.32 13.32 13.00 13.00 0.0M
2023-07-12 13.02 13.24 12.96 13.24 0.0M
2023-07-11 12.96 12.96 12.76 12.76 0.0M
2023-07-10 12.52 12.68 12.40 12.40 0.0M
2023-07-07 12.70 12.78 12.60 12.60 0.0M
2023-07-06 12.98 13.00 12.50 12.60 0.0M
2023-07-04 13.48 13.48 13.18 13.18 0.0M
2023-07-03 12.90 13.42 12.90 13.42 0.0M
2023-06-30 12.70 12.86 12.70 12.86 0.0M
2023-06-29 12.68 12.68 12.68 12.68 0.0M
2023-06-28 12.46 12.62 12.44 12.52 0.0M
2023-06-27 12.86 13.16 12.66 12.66 0.0M
2023-06-26 12.80 13.08 12.80 13.08 0.0M
2023-06-23 12.98 13.08 12.60 12.60 0.0M
2023-06-22 12.58 12.60 12.42 12.60 0.0M
2023-06-21 12.94 12.94 12.74 12.74 0.0M
2023-06-20 13.20 13.20 12.90 12.94 0.0M
2023-06-19 13.24 13.24 13.16 13.16 0.0M
2023-06-16 13.14 13.52 13.06 13.52 0.0M
2023-06-15 12.84 13.00 12.70 12.96 0.0M
2023-06-14 13.02 13.16 13.00 13.00 0.0M
2023-06-13 13.46 13.46 13.12 13.12 0.0M
2023-06-12 13.20 13.32 13.10 13.32 0.0M
2023-06-09 13.70 13.70 13.24 13.34 0.0M
2023-06-08 13.52 13.74 13.48 13.58 0.0M
2023-06-07 13.90 14.00 13.52 13.52 0.0M
2023-06-06 13.86 13.96 13.86 13.90 0.0M
2023-06-05 13.92 14.10 13.90 13.90 0.0M
2023-06-02 14.58 14.72 13.92 13.92 0.0M
2023-06-01 13.92 14.24 13.92 14.24 0.0M
2023-05-31 13.74 14.14 13.54 14.04 0.0M
2023-05-30 13.60 13.80 13.54 13.64 0.0M
2023-05-29 13.68 13.68 13.68 13.68 0.0M
2023-05-26 13.98 14.00 13.66 13.70 0.0M
2023-05-25 13.94 13.98 13.86 13.98 0.0M
2023-05-24 14.60 14.60 14.08 14.08 0.0M
2023-05-23 14.50 14.60 14.48 14.48 0.0M
2023-05-22 14.68 14.78 14.54 14.74 0.0M
2023-05-18 14.76 14.88 14.38 14.38 0.0M
2023-05-17 14.92 14.94 14.84 14.84 0.0M
2023-05-16 15.20 15.26 14.98 15.02 0.0M
2023-05-15 15.14 15.32 15.14 15.32 0.0M
2023-05-12 14.50 14.86 14.50 14.78 0.0M
2023-05-11 15.12 15.16 14.80 14.80 0.0M
2023-05-10 15.46 15.46 15.12 15.16 0.0M
2023-05-09 15.60 16.10 15.44 15.72 0.0M
2023-05-08 15.46 15.66 15.38 15.40 0.0M
2023-05-05 15.24 15.50 14.84 15.50 0.0M
2023-05-04 14.08 15.38 14.08 15.22 0.0M
2023-05-03 13.42 14.00 13.42 14.00 0.0M
2023-05-02 13.00 13.40 12.82 13.40 0.0M
2023-04-28 13.34 13.34 13.18 13.34 0.0M
2023-04-27 13.28 13.32 13.20 13.32 0.0M
2023-04-26 13.24 13.40 13.10 13.24 0.0M
2023-04-25 13.40 13.52 13.22 13.52 0.0M
2023-04-24 13.52 13.64 13.50 13.62 0.0M
2023-04-21 13.44 13.62 13.38 13.44 0.0M
2023-04-20 13.94 13.94 13.64 13.64 0.0M
2023-04-19 13.82 14.10 13.56 13.80 0.0M
2023-04-18 14.04 14.20 14.04 14.12 0.0M
2023-04-17 14.40 14.50 13.98 14.12 0.0M
2023-04-14 14.50 14.56 14.12 14.42 0.0M
2023-04-13 14.22 14.66 14.22 14.66 0.0M
2023-04-12 14.40 14.58 14.16 14.30 0.0M
2023-04-11 14.44 14.62 14.30 14.30 0.0M
2023-04-06 14.52 14.52 14.18 14.36 0.0M
2023-04-05 14.58 14.90 14.34 14.44 0.0M
2023-04-04 14.14 14.48 14.10 14.38 0.0M
2023-04-03 13.60 14.14 13.58 14.08 0.0M
2023-03-31 13.81 14.14 13.73 14.00 0.0M
2023-03-30 14.15 14.15 13.90 13.92 0.0M
2023-03-29 13.77 14.12 13.77 13.95 0.0M
2023-03-28 13.40 14.08 13.40 14.08 0.0M
2023-03-27 13.18 13.51 13.10 13.51 0.0M
2023-03-24 13.34 13.51 13.05 13.47 0.0M
2023-03-23 13.02 13.30 13.02 13.30 0.0M
2023-03-22 12.78 12.93 12.78 12.93 0.0M
2023-03-21 13.42 13.49 12.82 12.82 0.0M
2023-03-20 13.50 14.04 13.39 13.45 0.0M
2023-03-17 13.10 13.62 13.04 13.62 0.0M
2023-03-16 12.88 12.92 12.58 12.58 0.0M
2023-03-15 12.88 13.29 12.85 12.85 0.0M
2023-03-14 12.84 12.84 12.70 12.70 0.0M
2023-03-13 12.21 12.84 12.01 12.82 0.0M
2023-03-10 12.30 12.54 12.02 12.15 0.0M
2023-03-09 12.40 12.45 12.17 12.17 0.0M
2023-03-08 12.55 12.70 12.27 12.39 0.0M
2023-03-07 13.00 13.00 12.55 12.57 0.0M
2023-03-06 13.18 13.18 12.92 12.92 0.0M
2023-03-03 13.12 13.15 12.92 13.08 0.0M
2023-03-02 13.00 13.00 12.90 12.98 0.0M
2023-03-01 12.88 13.03 12.78 13.03 0.0M
2023-02-28 13.08 13.08 12.80 12.97 0.0M
2023-02-27 12.79 12.98 12.71 12.98 0.0M
2023-02-24 12.77 12.87 12.66 12.79 0.0M
2023-02-23 12.90 13.13 12.86 12.89 0.0M
2023-02-22 12.80 13.07 12.80 13.07 0.0M
2023-02-21 13.15 13.26 12.76 12.76 0.0M
2023-02-20 13.15 13.40 13.15 13.20 0.0M
2023-02-17 13.05 13.17 12.95 13.17 0.0M
2023-02-16 13.26 13.30 12.97 13.25 0.0M
2023-02-15 13.13 13.19 13.13 13.15 0.0M
2023-02-14 13.39 13.43 13.17 13.36 0.0M
2023-02-13 13.68 13.73 13.11 13.39 0.0M
2023-02-10 14.85 15.01 13.21 13.47 0.0M
2023-02-09 14.90 15.10 14.58 14.58 0.0M
2023-02-08 15.24 15.24 14.96 14.96 0.0M
2023-02-07 14.83 15.13 14.80 15.02 0.0M
2023-02-06 15.00 15.16 14.74 14.74 0.0M
2023-02-03 15.07 15.28 14.88 15.02 0.0M
2023-02-02 15.82 16.19 15.43 15.43 0.0M
2023-02-01 15.58 15.80 15.41 15.80 0.0M
2023-01-31 15.29 15.56 15.25 15.53 0.0M
2023-01-30 16.00 16.00 15.60 15.67 0.0M
2023-01-27 15.60 15.81 15.49 15.52 0.0M
2023-01-26 15.87 15.91 15.61 15.62 0.0M
2023-01-25 15.88 16.09 15.84 16.09 0.0M
2023-01-24 15.84 15.84 15.77 15.77 0.0M
2023-01-23 15.66 15.77 15.40 15.67 0.0M
2023-01-20 15.30 15.59 15.10 15.46 0.0M
2023-01-19 15.43 15.65 15.30 15.45 0.0M
2023-01-18 15.75 15.90 15.42 15.42 0.0M
2023-01-17 15.95 16.02 15.77 15.77 0.0M
2023-01-16 16.07 16.07 15.87 15.87 0.0M
2023-01-13 15.86 16.19 15.86 16.17 0.0M
2023-01-12 15.89 15.89 15.66 15.66 0.0M
2023-01-11 15.94 16.10 15.69 15.69 0.0M
2023-01-10 15.65 15.65 15.52 15.52 0.0M
2023-01-09 16.16 16.35 15.90 15.90 0.0M
2023-01-06 15.90 16.26 15.73 15.98 0.0M
2023-01-05 15.81 15.81 15.48 15.79 0.0M
2023-01-04 15.35 16.02 15.35 15.90 0.0M
2023-01-03 15.20 15.36 15.20 15.21 0.0M
2023-01-02 14.80 14.85 14.67 14.68 0.0M