Seagate

STX
🏛️ ドイツ →
184.90
最終更新: 2025-09-26
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
2025-09-26 188.60 189.40 182.60 184.90 0.0M
2025-09-25 191.14 192.04 184.90 187.48 0.0M
2025-09-24 194.20 196.98 190.06 191.02 0.0M
2025-09-23 195.72 195.90 189.02 191.90 0.0M
2025-09-22 189.38 195.76 186.40 194.56 0.0M
2025-09-19 184.84 187.42 184.16 186.66 0.0M
2025-09-18 182.28 185.94 182.28 184.14 0.0M
2025-09-17 178.56 180.40 173.78 180.40 0.0M
2025-09-16 180.66 181.72 175.24 177.02 0.0M
2025-09-15 167.66 181.90 166.48 179.66 0.0M
2025-09-12 168.42 169.50 165.76 166.88 0.0M
2025-09-11 165.92 168.60 163.32 167.96 0.0M
2025-09-10 164.36 165.56 162.58 164.66 0.0M
2025-09-09 161.40 163.70 160.62 163.38 0.0M
2025-09-08 161.66 162.74 159.26 161.18 0.0M
2025-09-05 158.84 160.00 156.52 160.00 0.0M
2025-09-04 151.08 157.46 151.06 157.46 0.0M
2025-09-03 147.18 149.98 146.60 149.38 0.0M
2025-09-02 142.80 146.28 139.98 146.28 0.0M
2025-09-01 142.98 143.92 142.60 143.92 0.0M
2025-08-29 147.80 147.84 142.80 143.10 0.0M
2025-08-28 143.96 147.96 142.00 147.96 0.0M
2025-08-27 142.94 144.62 142.18 143.80 0.0M
2025-08-26 140.58 142.88 139.50 142.30 0.0M
2025-08-25 136.60 142.28 135.66 142.28 0.0M
2025-08-22 133.52 134.98 133.46 134.72 0.0M
2025-08-21 136.58 136.58 132.32 132.32 0.0M
2025-08-20 134.72 134.76 131.52 134.08 0.0M
2025-08-19 136.00 136.22 134.60 135.50 0.0M
2025-08-18 131.90 135.98 131.70 135.98 0.0M
2025-08-15 133.94 133.94 130.20 132.48 0.0M
2025-08-14 134.58 134.66 132.88 133.86 0.0M
2025-08-13 133.56 134.12 132.62 132.90 0.0M
2025-08-12 131.10 133.68 131.08 133.56 0.0M
2025-08-11 129.32 134.52 128.66 131.60 0.0M
2025-08-08 127.56 129.28 127.10 128.66 0.0M
2025-08-07 124.80 126.74 123.70 126.44 0.0M
2025-08-06 131.76 133.50 126.38 126.92 0.0M
2025-08-05 134.80 134.96 127.62 131.62 0.0M
2025-08-04 134.04 135.70 132.04 133.44 0.0M
2025-08-01 136.64 136.64 131.22 133.56 0.0M
2025-07-31 131.48 137.62 130.00 137.52 0.0M
2025-07-30 124.22 128.28 120.02 128.10 0.0M
2025-07-29 130.76 134.00 130.10 132.34 0.0M
2025-07-28 129.62 130.40 129.00 129.60 0.0M
2025-07-25 130.66 130.68 128.00 128.00 0.0M
2025-07-24 130.12 131.22 128.92 130.42 0.0M
2025-07-23 125.26 129.50 124.74 129.50 0.0M
2025-07-22 128.06 128.66 124.00 124.00 0.0M
2025-07-21 129.04 129.36 127.46 128.18 0.0M
2025-07-18 126.62 128.72 126.00 128.44 0.0M
2025-07-17 127.66 129.32 126.80 126.88 0.0M
2025-07-16 128.26 128.76 125.66 126.32 0.0M
2025-07-15 128.02 128.98 127.72 128.52 0.0M
2025-07-14 125.28 128.52 125.16 128.06 0.0M
2025-07-11 123.78 126.48 122.74 126.28 0.0M
2025-07-10 120.08 124.94 118.50 124.56 0.0M
2025-07-09 123.44 124.70 121.68 121.68 0.0M
2025-07-08 125.82 128.50 122.74 122.74 0.0M
2025-07-07 127.74 129.26 126.32 126.32 0.0M
2025-07-04 126.86 128.14 126.08 128.14 0.0M
2025-07-03 129.26 130.82 126.84 126.84 0.0M
2025-07-02 123.26 128.32 123.22 128.32 0.0M
2025-07-01 122.54 123.28 121.44 123.20 0.0M
2025-06-30 121.42 122.68 120.50 122.68 0.0M
2025-06-27 120.86 122.00 120.32 120.98 0.0M
2025-06-26 118.56 120.34 118.14 120.34 0.0M
2025-06-25 117.14 118.38 116.60 118.14 0.0M
2025-06-24 115.34 117.70 114.78 117.40 0.0M
2025-06-23 114.20 115.70 114.06 114.06 0.0M
2025-06-20 113.86 114.80 113.86 114.80 0.0M
2025-06-19 113.90 113.90 113.40 113.40 0.0M
2025-06-18 114.06 115.32 114.06 114.86 0.0M
2025-06-17 112.30 115.18 111.84 114.04 0.0M
2025-06-16 110.74 111.22 110.30 111.22 0.0M
2025-06-13 107.20 110.00 107.20 110.00 0.0M
2025-06-12 108.96 109.16 107.76 109.16 0.0M
2025-06-11 112.08 112.62 109.80 109.88 0.0M
2025-06-10 113.94 114.42 111.10 111.10 0.0M
2025-06-09 110.72 115.68 110.42 115.32 0.0M
2025-06-06 112.26 113.92 111.62 111.62 0.0M
2025-06-05 111.46 113.24 111.46 112.00 0.0M
2025-06-04 108.56 111.82 107.66 111.82 0.0M
2025-06-03 104.24 108.90 103.42 108.56 0.0M
2025-06-02 104.50 104.54 102.50 104.54 0.0M
2025-05-30 103.94 103.94 103.14 103.16 0.0M
2025-05-29 105.98 106.10 103.38 103.38 0.0M
2025-05-28 103.56 104.74 102.98 104.24 0.0M
2025-05-27 100.36 103.04 99.93 103.04 0.0M
2025-05-26 99.58 100.74 99.58 100.74 0.0M
2025-05-23 96.71 99.50 94.57 99.50 0.0M
2025-05-22 92.11 98.50 92.11 98.50 0.0M
2025-05-21 94.16 94.16 92.15 92.49 0.0M
2025-05-20 96.53 96.73 94.43 94.43 0.0M
2025-05-19 95.50 97.44 94.06 97.09 0.0M
2025-05-16 96.35 97.60 95.77 96.67 0.0M
2025-05-15 93.71 96.34 93.71 96.09 0.0M
2025-05-14 94.77 94.77 93.58 94.17 0.0M
2025-05-13 91.69 94.05 91.15 94.05 0.0M
2025-05-12 87.26 92.20 87.26 92.00 0.0M
2025-05-09 85.56 86.03 85.10 85.10 0.0M
2025-05-08 85.14 85.82 84.23 84.89 0.0M
2025-05-07 82.98 83.83 82.81 83.83 0.0M
2025-05-06 82.09 82.64 81.34 82.64 0.0M
2025-05-05 81.96 82.59 81.68 82.59 0.0M
2025-05-02 79.84 82.09 79.20 82.09 0.0M
2025-04-30 77.21 79.35 75.66 78.47 0.0M
2025-04-29 72.35 72.35 71.93 72.00 0.0M
2025-04-28 72.49 72.99 72.15 72.15 0.0M
2025-04-25 73.45 73.45 73.45 73.45 0.0M
2025-04-24 68.35 71.33 68.27 71.33 0.0M
2025-04-23 67.42 70.79 67.42 69.45 0.0M
2025-04-22 64.12 65.48 64.12 65.48 0.0M
2025-04-17 64.82 67.09 64.50 67.02 0.0M
2025-04-16 61.41 63.90 61.41 63.90 0.0M
2025-04-15 64.50 64.88 64.19 64.23 0.0M
2025-04-14 65.20 66.01 63.15 64.18 0.0M
2025-04-11 62.33 62.62 61.10 62.57 0.0M
2025-04-10 66.84 67.55 62.84 62.84 0.0M
2025-04-09 59.15 67.73 57.82 66.53 0.0M
2025-04-08 63.44 65.91 60.65 60.65 0.0M
2025-04-07 58.11 64.66 56.91 62.40 0.0M
2025-04-04 64.24 64.67 60.02 61.57 0.0M
2025-04-03 75.00 77.00 65.73 65.73 0.0M
2025-04-02 77.95 78.17 77.95 78.17 0.0M
2025-04-01 78.04 78.75 77.00 78.07 0.0M
2025-03-31 78.00 78.09 76.75 76.75 0.0M
2025-03-28 80.40 80.40 78.24 78.24 0.0M
2025-03-27 81.59 81.59 81.21 81.21 0.0M
2025-03-26 81.45 81.64 80.42 80.42 0.0M
2025-03-25 81.97 81.97 79.50 81.35 0.0M
2025-03-24 82.05 82.65 82.00 82.51 0.0M
2025-03-21 81.38 81.38 80.93 80.93 0.0M
2025-03-20 82.31 82.50 81.72 81.72 0.0M
2025-03-19 80.52 81.94 80.52 81.94 0.0M
2025-03-18 82.54 82.70 80.80 80.80 0.0M
2025-03-17 80.54 82.50 80.20 82.29 0.0M
2025-03-14 79.41 81.14 79.20 80.90 0.0M
2025-03-13 79.54 79.61 79.00 79.00 0.0M
2025-03-12 80.07 80.85 79.63 79.88 0.0M
2025-03-11 79.95 79.95 78.76 79.88 0.0M
2025-03-10 80.97 80.97 78.76 79.65 0.0M
2025-03-07 80.74 81.33 79.84 80.99 0.0M
2025-03-06 84.60 84.60 82.28 82.28 0.0M
2025-03-05 89.14 89.63 84.55 85.54 0.0M
2025-03-04 95.60 95.60 88.94 88.94 0.0M
2025-03-03 97.82 98.71 96.55 96.74 0.0M
2025-02-28 96.82 97.59 96.23 96.52 0.0M
2025-02-27 96.01 97.40 96.01 97.39 0.0M
2025-02-26 95.59 95.83 95.32 95.51 0.0M
2025-02-25 95.21 95.32 94.85 95.32 0.0M
2025-02-24 96.09 96.29 94.00 96.29 0.0M
2025-02-21 98.07 98.26 98.07 98.10 0.0M
2025-02-20 98.67 98.67 98.17 98.17 0.0M
2025-02-19 98.89 99.14 98.81 99.14 0.0M
2025-02-18 97.21 98.50 97.20 98.50 0.0M
2025-02-17 96.86 97.34 96.79 97.26 0.0M
2025-02-14 97.18 97.18 96.69 97.00 0.0M
2025-02-13 95.23 97.88 95.23 97.88 0.0M
2025-02-12 94.38 96.05 94.10 96.05 0.0M
2025-02-11 94.76 95.73 93.97 95.20 0.0M
2025-02-10 93.91 95.04 93.85 95.04 0.0M
2025-02-07 93.23 94.56 93.06 93.06 0.0M
2025-02-06 92.33 92.85 92.03 92.85 0.0M
2025-02-05 90.76 91.23 90.30 91.23 0.0M
2025-02-04 90.83 90.86 90.00 90.86 0.0M
2025-02-03 92.28 92.84 90.99 91.69 0.0M
2025-01-31 94.99 96.00 93.80 93.80 0.0M
2025-01-30 96.06 96.34 94.36 95.18 0.0M
2025-01-29 97.02 97.81 96.10 96.10 0.0M
2025-01-28 99.45 100.10 95.00 95.52 0.0M
2025-01-27 100.74 100.74 97.59 97.77 0.0M
2025-01-24 103.42 103.80 103.00 103.30 0.0M
2025-01-23 103.74 103.74 102.08 103.30 0.0M
2025-01-22 101.96 107.24 101.22 104.38 0.0M
2025-01-21 94.17 98.14 94.17 97.74 0.0M
2025-01-20 94.92 94.92 94.06 94.13 0.0M
2025-01-17 92.78 92.78 92.78 92.78 0.0M
2025-01-16 91.68 92.74 91.68 92.74 0.0M
2025-01-15 88.85 92.20 88.40 92.20 0.0M
2025-01-14 87.41 88.21 87.41 88.21 0.0M
2025-01-13 86.76 86.88 85.67 86.88 0.0M
2025-01-10 85.28 85.28 85.28 85.28 0.0M
2025-01-09 85.67 85.75 85.67 85.75 0.0M
2025-01-08 86.33 86.33 85.90 85.90 0.0M
2025-01-07 85.65 86.29 85.58 86.29 0.0M
2025-01-06 86.79 87.42 86.00 86.00 0.0M
2025-01-03 84.58 85.89 83.98 85.89 0.0M
2025-01-02 83.81 84.50 83.40 84.50 0.0M