SM Energy

SM
🏛️ ドイツ →
22.00
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 35.22 35.22 35.22 35.22 0.0M
2023-12-28 35.85 35.85 35.85 35.85 0.0M
2023-12-27 36.14 36.14 36.05 36.05 0.0M
2023-12-22 35.16 35.16 35.16 35.16 0.0M
2023-12-21 34.70 34.70 34.70 34.70 0.0M
2023-12-20 35.61 35.65 35.61 35.65 0.0M
2023-12-18 35.52 35.52 35.52 35.52 0.0M
2023-12-14 33.78 33.78 33.78 33.78 0.0M
2023-12-13 31.61 31.61 31.61 31.61 0.0M
2023-12-12 32.57 32.57 31.96 31.96 0.0M
2023-12-07 32.47 32.47 32.47 32.47 0.0M
2023-12-06 32.63 32.63 32.46 32.46 0.0M
2023-12-05 34.22 34.22 33.60 33.60 0.0M
2023-12-04 34.72 34.72 34.28 34.29 0.0M
2023-12-01 34.72 34.72 34.72 34.72 0.0M
2023-11-29 34.21 34.21 34.21 34.21 0.0M
2023-11-28 34.18 34.19 34.18 34.19 0.0M
2023-11-27 34.60 34.60 34.38 34.38 0.0M
2023-11-24 34.89 34.89 34.89 34.89 0.0M
2023-11-23 34.65 34.65 34.65 34.65 0.0M
2023-11-16 32.84 32.84 32.84 32.84 0.0M
2023-11-10 34.24 34.24 34.24 34.24 0.0M
2023-11-09 34.60 34.60 34.60 34.60 0.0M
2023-11-08 34.15 34.15 34.15 34.15 0.0M
2023-11-07 34.88 35.03 34.88 35.03 0.0M
2023-10-31 37.39 37.39 37.39 37.39 0.0M
2023-10-26 39.37 39.37 38.24 38.24 0.0M
2023-10-24 39.26 39.26 39.26 39.26 0.0M
2023-10-20 40.99 40.99 40.24 40.24 0.0M
2023-10-19 40.87 40.87 40.87 40.87 0.0M
2023-10-17 39.75 40.50 39.75 40.33 0.0M
2023-10-16 39.99 39.99 39.99 39.99 0.0M
2023-10-13 39.54 39.95 39.54 39.95 0.0M
2023-10-12 37.65 37.65 37.50 37.50 0.0M
2023-10-10 37.32 37.32 37.32 37.32 0.0M
2023-10-09 37.57 37.57 37.57 37.57 0.0M
2023-10-06 34.38 34.38 34.38 34.38 0.0M
2023-10-04 35.98 35.98 35.98 35.98 0.0M
2023-10-02 36.16 36.17 36.16 36.17 0.0M
2023-09-28 38.71 38.71 38.71 38.71 0.0M
2023-09-27 37.33 39.00 37.33 39.00 0.0M
2023-09-22 35.87 35.87 35.87 35.87 0.0M
2023-09-21 35.43 35.49 35.43 35.49 0.0M
2023-09-19 37.12 37.12 37.12 37.12 0.0M
2023-09-18 37.04 37.04 37.04 37.04 0.0M
2023-09-12 38.20 38.31 38.20 38.31 0.0M
2023-09-05 39.71 39.71 39.71 39.71 0.0M
2023-09-01 39.35 40.00 38.95 40.00 0.0M
2023-08-31 39.07 39.07 39.07 39.07 0.0M
2023-08-30 38.35 38.35 38.35 38.35 0.0M
2023-08-29 38.00 38.00 38.00 38.00 0.0M
2023-08-28 38.25 38.25 37.90 37.90 0.0M
2023-08-25 36.91 36.91 36.91 36.91 0.0M
2023-08-21 38.01 38.01 38.01 38.01 0.0M
2023-08-17 37.21 37.21 37.21 37.21 0.0M
2023-08-16 35.69 35.69 35.69 35.69 0.0M
2023-08-15 35.70 35.70 35.70 35.70 0.0M
2023-08-14 36.48 36.48 36.24 36.24 0.0M
2023-08-11 35.75 35.75 35.75 35.75 0.0M
2023-08-09 35.85 36.76 35.85 36.09 0.0M
2023-08-08 35.42 35.46 35.42 35.46 0.0M
2023-08-07 35.07 35.11 34.94 35.11 0.0M
2023-08-03 32.95 32.95 32.95 32.95 0.0M
2023-07-31 32.94 32.94 32.94 32.94 0.0M
2023-07-25 32.27 32.27 32.27 32.27 0.0M
2023-07-19 31.09 31.10 31.09 31.10 0.0M
2023-07-18 30.94 30.94 30.94 30.94 0.0M
2023-07-13 30.00 30.00 30.00 30.00 0.0M
2023-07-12 30.24 30.24 30.18 30.18 0.0M
2023-06-27 27.81 27.81 27.81 27.81 0.0M
2023-06-26 26.78 27.81 26.78 27.81 0.0M
2023-06-23 26.07 26.07 26.07 26.07 0.0M
2023-06-14 26.61 26.61 26.61 26.61 0.0M
2023-06-13 26.08 26.08 26.08 26.08 0.0M
2023-06-12 26.64 26.64 26.64 26.64 0.0M
2023-06-07 27.70 27.70 27.70 27.70 0.0M
2023-06-06 26.61 26.61 26.61 26.61 0.0M
2023-05-16 24.48 24.48 24.48 24.48 0.0M
2023-05-02 24.24 24.24 24.24 24.24 0.0M
2023-04-25 25.34 25.34 25.34 25.34 0.0M
2023-04-24 25.14 25.14 25.14 25.14 0.0M
2023-04-12 27.54 27.54 27.54 27.54 0.0M
2023-04-06 27.68 27.68 27.68 27.68 0.0M
2023-04-04 28.77 28.77 28.77 28.77 0.0M
2023-04-03 26.64 27.95 26.64 27.95 0.0M
2023-03-31 26.32 26.32 26.32 26.32 0.0M
2023-03-28 25.38 25.90 25.38 25.73 0.0M
2023-03-27 24.26 24.26 24.26 24.26 0.0M
2023-03-23 23.45 23.45 23.45 23.45 0.0M
2023-03-13 27.07 27.07 26.28 26.53 0.0M
2023-03-10 26.70 26.70 26.70 26.70 0.0M
2023-03-09 28.48 28.48 28.48 28.48 0.0M
2023-02-21 28.31 28.31 28.31 28.31 0.0M
2023-02-17 28.77 28.77 28.77 28.77 0.0M
2023-02-16 30.29 30.29 30.29 30.29 0.0M
2023-02-06 29.00 29.00 29.00 29.00 0.0M
2023-02-03 30.00 30.00 30.00 30.00 0.0M
2023-02-02 28.98 30.34 28.98 30.34 0.0M
2023-02-01 28.47 28.47 28.47 28.47 0.0M
2023-01-18 31.00 31.00 31.00 31.00 0.0M
2023-01-17 30.99 30.99 30.99 30.99 0.0M
2023-01-16 30.10 30.10 30.10 30.10 0.0M
2023-01-10 28.77 29.21 28.77 29.21 0.0M
2023-01-09 28.89 28.89 28.40 28.40 0.0M
2023-01-06 27.76 27.76 27.76 27.76 0.0M
2023-01-05 28.28 28.46 27.97 27.97 0.0M
2023-01-03 34.10 34.10 34.10 34.10 0.0M
2023-01-02 34.07 34.07 34.07 34.07 0.0M