StoneCo

STNE
🏛️ ドイツ →
16.50
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 13.71 14.13 13.71 13.91 0.0M
2021-12-29 14.30 14.56 13.82 13.90 0.0M
2021-12-28 15.22 15.37 14.40 14.56 0.0M
2021-12-27 15.52 15.73 15.15 15.17 0.0M
2021-12-23 14.04 16.41 13.80 15.43 0.0M
2021-12-22 14.40 14.56 14.07 14.09 0.0M
2021-12-21 13.69 14.50 13.40 14.37 0.0M
2021-12-20 13.61 14.03 13.01 13.21 0.0M
2021-12-17 13.57 14.17 13.41 13.93 0.0M
2021-12-16 15.44 15.59 13.48 13.85 0.0M
2021-12-15 14.34 15.10 14.03 15.10 0.0M
2021-12-14 15.10 15.15 14.35 14.40 0.0M
2021-12-13 16.20 16.23 14.29 14.86 0.0M
2021-12-10 15.44 16.50 15.44 15.46 0.0M
2021-12-09 15.66 16.86 15.38 15.60 0.0M
2021-12-08 15.64 16.20 14.44 15.57 0.0M
2021-12-07 13.62 15.72 13.50 14.93 0.1M
2021-12-06 13.61 13.76 12.45 13.41 0.0M
2021-12-03 13.96 14.33 13.32 13.47 0.0M
2021-12-02 13.47 14.28 13.23 14.20 0.0M
2021-12-01 14.10 14.96 13.10 13.29 0.0M
2021-11-30 14.54 14.54 13.31 13.78 0.0M
2021-11-29 14.82 15.27 13.95 14.44 0.0M
2021-11-26 15.49 15.60 14.35 14.72 0.0M
2021-11-25 15.79 16.50 15.52 16.15 0.0M
2021-11-24 16.00 16.60 15.30 15.30 0.0M
2021-11-23 15.19 15.73 14.90 15.62 0.0M
2021-11-22 17.45 17.70 14.66 15.16 0.0M
2021-11-19 17.09 17.86 16.91 16.98 0.0M
2021-11-18 18.50 19.07 16.80 17.09 0.1M
2021-11-17 25.51 26.64 18.32 18.32 0.1M
2021-11-16 27.81 28.22 27.60 27.85 0.0M
2021-11-15 26.87 27.62 26.43 27.51 0.0M
2021-11-12 25.43 27.07 25.43 26.45 0.0M
2021-11-11 24.79 25.62 24.78 25.09 0.0M
2021-11-10 25.50 25.75 24.80 24.80 0.0M
2021-11-09 26.21 26.71 25.22 25.52 0.0M
2021-11-08 26.39 26.60 25.51 26.13 0.0M
2021-11-05 27.11 27.60 25.96 26.99 0.0M
2021-11-04 27.38 28.06 26.72 26.72 0.0M
2021-11-03 27.50 28.53 27.12 27.61 0.0M
2021-11-02 29.21 29.84 27.54 27.54 0.0M
2021-11-01 29.31 29.70 29.10 29.18 0.0M
2021-10-29 29.50 29.80 29.18 29.30 0.0M
2021-10-28 29.58 30.30 29.20 30.17 0.0M
2021-10-27 31.73 31.73 28.72 29.11 0.0M
2021-10-26 32.44 33.14 31.30 31.45 0.0M
2021-10-25 31.32 32.82 31.32 32.55 0.0M
2021-10-22 32.91 33.77 31.21 31.69 0.0M
2021-10-21 34.13 34.32 33.24 33.52 0.0M
2021-10-20 31.88 33.79 31.88 33.79 0.0M
2021-10-19 32.32 32.65 31.33 32.13 0.0M
2021-10-18 32.52 33.15 30.99 32.10 0.0M
2021-10-15 29.23 32.86 28.71 32.21 0.0M
2021-10-14 28.31 29.05 27.91 29.05 0.0M
2021-10-13 27.54 28.00 27.00 27.65 0.0M
2021-10-12 26.88 27.47 26.28 27.47 0.0M
2021-10-11 28.49 28.70 26.65 26.65 0.0M
2021-10-08 30.02 30.06 28.30 28.66 0.0M
2021-10-07 29.19 30.00 28.61 29.70 0.0M
2021-10-06 28.48 28.91 27.88 28.91 0.0M
2021-10-05 29.08 29.32 28.21 28.90 0.0M
2021-10-04 31.25 31.70 28.47 28.50 0.0M
2021-10-01 29.49 30.65 29.49 30.58 0.0M
2021-09-30 30.48 30.57 29.66 30.00 0.0M
2021-09-29 31.73 31.74 29.91 29.91 0.0M
2021-09-28 32.89 32.89 30.87 31.27 0.0M
2021-09-27 34.65 34.65 32.81 32.82 0.0M
2021-09-24 34.47 34.47 33.39 34.27 0.0M
2021-09-23 34.77 34.91 34.13 34.29 0.0M
2021-09-22 34.65 34.93 34.50 34.67 0.0M
2021-09-21 35.13 35.36 33.52 34.08 0.0M
2021-09-20 35.34 35.51 34.14 34.37 0.0M
2021-09-17 34.50 35.37 34.50 34.73 0.0M
2021-09-16 34.24 35.00 34.24 34.79 0.0M
2021-09-15 36.02 36.02 34.23 34.40 0.0M
2021-09-14 36.90 37.20 35.23 35.23 0.0M
2021-09-13 37.14 37.28 36.00 36.63 0.0M
2021-09-10 37.53 37.99 36.83 37.00 0.0M
2021-09-09 36.30 37.15 36.21 37.13 0.0M
2021-09-08 38.00 38.44 35.89 36.26 0.0M
2021-09-07 38.04 38.29 37.31 37.88 0.0M
2021-09-06 38.05 38.11 37.34 37.36 0.0M
2021-09-03 37.11 38.35 37.11 37.77 0.0M
2021-09-02 39.71 40.50 37.51 37.60 0.0M
2021-09-01 39.18 40.58 39.10 40.43 0.0M
2021-08-31 40.01 41.00 37.81 39.59 0.0M
2021-08-30 44.20 45.13 42.00 42.00 0.0M
2021-08-27 43.40 43.65 42.64 43.64 0.0M
2021-08-26 44.49 45.11 42.91 42.91 0.0M
2021-08-25 46.42 47.31 44.80 44.89 0.0M
2021-08-24 45.70 46.76 45.35 46.76 0.0M
2021-08-23 43.14 45.00 42.50 45.00 0.0M
2021-08-20 42.80 43.06 42.41 42.90 0.0M
2021-08-19 40.97 43.23 40.80 42.64 0.0M
2021-08-18 42.39 43.36 41.50 41.50 0.0M
2021-08-17 42.83 43.83 42.04 42.72 0.0M
2021-08-16 44.65 45.55 42.56 43.05 0.0M
2021-08-13 46.61 47.23 44.70 45.22 0.0M
2021-08-12 47.71 48.38 46.76 46.77 0.0M
2021-08-11 48.71 48.71 47.25 48.25 0.0M
2021-08-10 50.10 50.22 48.27 48.27 0.0M
2021-08-09 48.26 49.52 47.71 49.51 0.0M
2021-08-06 48.06 49.00 48.06 48.55 0.0M
2021-08-05 47.42 49.46 47.42 48.56 0.0M
2021-08-04 47.67 48.64 47.67 48.11 0.0M
2021-08-03 49.00 49.00 47.82 48.26 0.0M
2021-08-02 50.26 50.66 49.43 49.55 0.0M
2021-07-30 48.53 49.73 48.51 49.65 0.0M
2021-07-29 48.52 49.47 47.62 49.47 0.0M
2021-07-28 47.64 48.45 47.38 48.44 0.0M
2021-07-27 47.69 47.75 45.01 46.48 0.0M
2021-07-26 50.90 50.90 49.30 49.30 0.0M
2021-07-23 49.41 50.60 49.41 50.60 0.0M
2021-07-22 49.89 50.90 49.60 49.76 0.0M
2021-07-21 48.54 49.61 48.54 49.40 0.0M
2021-07-20 47.97 49.01 47.00 48.98 0.0M
2021-07-19 47.70 48.65 46.00 47.24 0.0M
2021-07-16 50.02 50.04 48.24 48.24 0.0M
2021-07-15 51.60 51.72 48.80 49.17 0.0M
2021-07-14 52.54 53.30 51.04 51.04 0.0M
2021-07-13 52.92 53.98 52.92 53.94 0.0M
2021-07-12 53.54 54.92 53.40 53.40 0.0M
2021-07-09 54.80 54.80 53.42 53.98 0.0M
2021-07-08 55.94 56.46 54.16 54.40 0.0M
2021-07-07 57.82 58.68 56.26 56.34 0.0M
2021-07-06 59.58 59.58 58.64 58.64 0.0M
2021-07-05 58.26 59.04 58.26 59.00 0.0M
2021-07-02 58.86 58.90 58.86 58.90 0.0M
2021-07-01 57.16 57.54 56.54 57.54 0.0M
2021-06-30 57.98 57.98 56.66 56.66 0.0M
2021-06-29 56.00 57.72 55.82 57.50 0.0M
2021-06-28 57.20 57.20 55.80 57.08 0.0M
2021-06-25 59.54 59.86 57.58 57.58 0.0M
2021-06-24 57.48 59.24 57.48 59.02 0.0M
2021-06-23 58.66 58.66 57.12 58.64 0.0M
2021-06-22 57.92 58.68 57.92 58.00 0.0M
2021-06-21 57.10 57.98 56.94 57.92 0.0M
2021-06-18 55.32 57.58 55.22 57.58 0.0M
2021-06-17 53.12 55.90 52.20 55.50 0.0M
2021-06-16 52.10 52.98 52.00 52.00 0.0M
2021-06-15 52.34 53.28 52.26 52.80 0.0M
2021-06-14 51.90 52.94 51.88 52.58 0.0M
2021-06-11 51.30 52.60 50.90 52.26 0.0M
2021-06-10 50.76 51.60 50.00 50.90 0.0M
2021-06-09 51.18 51.86 51.18 51.86 0.0M
2021-06-08 51.42 53.38 51.42 51.60 0.0M
2021-06-07 52.28 53.10 51.76 51.80 0.0M
2021-06-04 53.00 53.00 52.28 52.92 0.0M
2021-06-03 53.62 53.64 51.94 52.44 0.0M
2021-06-02 51.24 54.92 51.24 54.78 0.0M
2021-06-01 54.40 54.42 52.90 53.92 0.0M
2021-05-31 54.66 54.66 54.10 54.40 0.0M
2021-05-28 55.00 55.00 53.90 53.90 0.0M
2021-05-27 54.32 54.36 53.16 54.36 0.0M
2021-05-26 53.48 54.26 53.48 54.18 0.0M
2021-05-25 52.16 53.26 52.16 52.92 0.0M
2021-05-24 52.10 52.10 52.06 52.10 0.0M
2021-05-21 49.56 52.22 49.56 51.72 0.0M
2021-05-20 47.79 49.59 47.66 49.59 0.0M
2021-05-19 48.77 48.77 47.53 48.09 0.0M
2021-05-18 49.57 49.72 48.33 49.72 0.0M
2021-05-17 48.47 49.17 47.91 48.41 0.0M
2021-05-14 46.52 49.02 46.08 49.02 0.0M
2021-05-13 47.01 47.86 46.15 47.16 0.0M
2021-05-12 49.80 49.80 47.13 47.13 0.0M
2021-05-11 49.11 49.70 45.94 49.70 0.0M
2021-05-10 51.72 51.72 49.26 49.42 0.0M
2021-05-07 51.38 52.60 48.63 51.84 0.0M
2021-05-06 52.56 52.56 49.80 50.18 0.0M
2021-05-05 52.16 52.68 50.92 52.06 0.0M
2021-05-04 53.54 53.74 50.80 51.68 0.0M
2021-05-03 54.28 54.58 52.14 53.02 0.0M
2021-04-30 54.70 54.70 53.88 53.88 0.0M
2021-04-29 58.20 58.20 55.00 55.00 0.0M
2021-04-28 56.66 58.04 56.52 57.04 0.0M
2021-04-27 57.44 57.62 57.30 57.60 0.0M
2021-04-26 55.30 57.86 55.30 57.86 0.0M
2021-04-23 54.12 55.68 54.10 55.68 0.0M
2021-04-22 55.04 56.16 54.46 54.46 0.0M
2021-04-21 53.98 55.88 53.98 55.68 0.0M
2021-04-20 55.32 55.46 53.42 53.76 0.0M
2021-04-19 57.64 57.64 54.14 54.72 0.0M
2021-04-16 55.64 56.96 55.64 56.92 0.0M
2021-04-15 55.78 56.82 55.04 56.20 0.0M
2021-04-14 57.40 57.84 54.90 55.18 0.0M
2021-04-13 56.30 57.42 55.90 57.02 0.0M
2021-04-12 57.42 57.48 55.04 57.00 0.0M
2021-04-09 57.82 58.30 55.90 56.92 0.0M
2021-04-08 54.24 57.18 54.16 57.18 0.0M
2021-04-07 55.64 55.70 54.00 54.30 0.0M
2021-04-06 54.28 55.50 53.48 55.50 0.0M
2021-04-01 52.98 56.00 52.18 54.38 0.0M
2021-03-31 52.74 54.56 52.47 52.47 0.0M
2021-03-30 51.24 52.65 50.07 52.29 0.0M
2021-03-29 51.79 53.29 49.00 50.73 0.0M
2021-03-26 55.79 55.79 53.00 53.00 0.0M
2021-03-25 53.84 55.43 51.72 55.43 0.0M
2021-03-24 55.60 56.99 52.69 52.69 0.0M
2021-03-23 55.95 56.85 55.95 56.41 0.0M
2021-03-22 57.09 57.10 55.70 56.46 0.0M
2021-03-19 56.80 57.08 55.37 56.49 0.0M
2021-03-18 59.30 59.30 55.85 55.85 0.0M
2021-03-17 57.65 58.84 55.70 58.84 0.0M
2021-03-16 60.19 60.19 57.63 57.63 0.0M
2021-03-15 60.65 61.33 58.75 58.99 0.0M
2021-03-12 60.50 61.11 56.45 60.05 0.0M
2021-03-11 59.64 64.13 59.42 64.13 0.0M
2021-03-10 60.13 61.53 58.80 59.75 0.0M
2021-03-09 59.26 61.44 59.01 60.00 0.0M
2021-03-08 64.26 65.00 58.26 58.53 0.0M
2021-03-05 63.47 65.90 58.00 64.34 0.0M
2021-03-04 68.49 68.49 61.80 64.83 0.0M
2021-03-03 73.89 73.89 66.80 67.86 0.0M
2021-03-02 73.75 75.16 72.40 72.40 0.0M
2021-03-01 71.98 73.62 71.24 73.18 0.0M
2021-02-26 68.55 71.12 68.45 70.21 0.0M
2021-02-25 71.26 71.26 68.57 69.37 0.0M
2021-02-24 71.53 73.11 71.53 72.47 0.0M
2021-02-23 71.58 72.86 67.10 72.86 0.0M
2021-02-22 75.01 76.04 71.48 71.48 0.0M
2021-02-19 74.01 77.04 74.01 76.12 0.0M
2021-02-18 77.98 77.98 74.09 75.00 0.0M
2021-02-17 78.19 78.80 76.89 78.28 0.0M
2021-02-16 76.61 77.84 76.23 77.40 0.0M
2021-02-15 76.51 76.86 75.11 76.77 0.0M
2021-02-12 73.68 76.44 73.68 76.07 0.0M
2021-02-11 72.81 74.73 72.80 73.81 0.0M
2021-02-10 73.08 74.63 72.07 72.37 0.0M
2021-02-09 73.37 73.99 72.72 73.62 0.0M
2021-02-08 72.32 73.40 70.91 73.40 0.0M
2021-02-05 68.47 72.10 68.20 71.14 0.0M
2021-02-04 66.09 68.48 65.20 68.04 0.0M
2021-02-03 66.28 66.28 64.61 65.18 0.0M
2021-02-02 62.89 65.33 62.50 65.25 0.0M
2021-02-01 60.10 62.02 59.10 62.02 0.0M
2021-01-29 59.92 62.27 58.13 58.94 0.0M
2021-01-28 56.33 61.82 55.14 61.15 0.0M
2021-01-27 61.25 61.39 57.13 57.42 0.0M
2021-01-26 61.51 63.00 60.06 60.14 0.0M
2021-01-25 65.01 66.09 61.30 61.80 0.0M
2021-01-22 65.59 65.59 63.75 64.38 0.0M
2021-01-21 69.48 69.48 65.60 65.60 0.0M
2021-01-20 66.79 69.50 65.53 69.46 0.0M
2021-01-19 66.29 67.83 64.82 65.88 0.0M
2021-01-18 65.28 65.89 63.97 65.89 0.0M
2021-01-15 64.78 66.20 64.41 65.43 0.0M
2021-01-14 66.14 66.61 64.74 65.29 0.0M
2021-01-13 65.98 66.39 65.21 65.45 0.0M
2021-01-12 66.05 66.19 65.05 65.60 0.0M
2021-01-11 66.09 66.46 64.56 65.45 0.0M
2021-01-08 65.00 66.54 64.56 65.05 0.0M
2021-01-07 64.55 65.49 62.00 65.49 0.0M
2021-01-06 67.11 67.11 63.35 63.35 0.0M
2021-01-05 68.39 68.39 66.74 67.27 0.0M
2021-01-04 69.49 70.59 65.73 67.78 0.0M