Southern

SO
🏛️ ドイツ →
80.50
最終更新: 2025-09-30
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
2025-09-30 79.63 80.50 79.63 80.50 0.0M
2025-09-29 80.52 80.52 79.99 79.99 0.0M
2025-09-26 80.03 80.80 80.03 80.80 0.0M
2025-09-25 80.49 80.49 80.49 80.49 0.0M
2025-09-24 79.25 80.19 79.25 80.19 0.0M
2025-09-23 78.54 78.84 78.54 78.62 0.0M
2025-09-22 78.29 78.29 78.29 78.29 0.0M
2025-09-19 77.96 77.96 77.00 77.00 0.0M
2025-09-18 77.61 77.61 77.61 77.61 0.0M
2025-09-17 76.79 77.64 76.79 77.60 0.0M
2025-09-16 78.00 78.00 77.25 77.25 0.0M
2025-09-15 78.97 78.97 78.16 78.38 0.0M
2025-09-12 78.59 78.59 78.59 78.59 0.0M
2025-09-11 78.10 78.65 77.88 78.51 0.0M
2025-09-10 77.76 78.13 77.27 78.13 0.0M
2025-09-09 77.05 77.77 77.01 77.77 0.0M
2025-09-08 78.65 78.76 77.65 77.70 0.0M
2025-09-05 78.92 78.92 78.32 78.32 0.0M
2025-09-04 79.02 79.02 78.63 78.63 0.0M
2025-09-03 78.89 78.89 78.15 78.15 0.0M
2025-09-02 79.46 79.46 78.88 78.88 0.0M
2025-09-01 79.00 79.21 78.50 79.00 0.0M
2025-08-29 79.25 79.25 78.98 79.11 0.0M
2025-08-28 79.68 79.68 78.96 78.96 0.0M
2025-08-27 80.07 80.60 80.07 80.20 0.0M
2025-08-26 79.82 79.82 79.57 79.66 0.0M
2025-08-25 80.43 80.92 80.00 80.53 0.0M
2025-08-22 81.38 82.05 80.72 80.72 0.0M
2025-08-21 81.14 81.59 81.14 81.30 0.0M
2025-08-20 81.00 81.55 80.70 81.43 0.0M
2025-08-19 79.26 80.10 79.14 80.10 0.0M
2025-08-18 79.42 80.75 79.42 79.60 0.0M
2025-08-15 81.06 81.06 80.57 80.61 0.0M
2025-08-14 80.92 81.17 80.92 81.12 0.0M
2025-08-13 79.95 80.92 79.95 80.92 0.0M
2025-08-12 81.16 81.16 79.90 80.50 0.0M
2025-08-11 81.47 81.62 81.47 81.62 0.0M
2025-08-08 81.53 81.53 81.53 81.53 0.0M
2025-08-07 81.52 82.06 81.18 81.85 0.0M
2025-08-06 81.28 81.28 81.28 81.28 0.0M
2025-08-05 83.56 83.56 81.28 81.28 0.0M
2025-08-04 82.09 82.92 82.09 82.92 0.0M
2025-08-01 82.93 82.93 81.64 82.43 0.0M
2025-07-31 81.60 83.47 81.60 83.36 0.0M
2025-07-30 82.75 83.17 82.75 83.01 0.0M
2025-07-29 81.37 82.39 81.37 82.39 0.0M
2025-07-28 81.25 84.89 81.00 81.20 0.0M
2025-07-25 80.59 81.54 80.59 81.22 0.0M
2025-07-24 80.67 80.98 80.57 80.98 0.0M
2025-07-23 81.53 82.05 80.46 80.46 0.0M
2025-07-22 81.39 81.92 81.20 81.43 0.0M
2025-07-21 80.65 81.21 80.65 81.02 0.0M
2025-07-18 80.87 80.87 80.87 80.87 0.0M
2025-07-17 80.26 80.67 80.26 80.67 0.0M
2025-07-16 79.22 80.19 79.17 80.07 0.0M
2025-07-15 79.69 79.81 79.06 79.50 0.0M
2025-07-14 79.43 79.47 78.90 79.47 0.0M
2025-07-11 79.17 79.50 79.11 79.22 0.0M
2025-07-10 79.50 80.00 79.42 80.00 0.0M
2025-07-09 77.57 78.41 77.57 78.41 0.0M
2025-07-08 77.77 78.30 77.62 77.62 0.0M
2025-07-07 77.87 78.10 77.69 77.90 0.0M
2025-07-04 77.19 77.63 77.19 77.63 0.0M
2025-07-03 76.99 78.03 76.99 78.03 0.0M
2025-07-02 78.19 78.75 76.93 77.49 0.0M
2025-07-01 78.12 78.29 77.47 78.29 0.0M
2025-06-30 77.87 77.87 77.05 77.54 0.0M
2025-06-27 77.52 77.52 77.42 77.42 0.0M
2025-06-26 76.98 77.66 76.65 76.65 0.0M
2025-06-25 78.14 78.14 77.65 77.65 0.0M
2025-06-23 77.92 78.67 77.58 77.93 0.0M
2025-06-20 77.01 77.97 76.63 77.31 0.0M
2025-06-19 76.88 77.21 76.88 77.21 0.0M
2025-06-18 76.67 76.95 76.00 76.95 0.0M
2025-06-17 76.25 76.97 76.25 76.97 0.0M
2025-06-16 78.49 78.50 77.20 77.20 0.0M
2025-06-13 78.30 78.67 77.42 78.58 0.0M
2025-06-12 77.63 77.63 76.66 77.42 0.0M
2025-06-11 77.99 77.99 77.63 77.63 0.0M
2025-06-10 77.30 78.25 77.25 78.25 0.0M
2025-06-09 77.00 77.51 77.00 77.07 0.0M
2025-06-06 77.60 77.60 77.46 77.46 0.0M
2025-06-05 77.23 78.11 76.85 77.68 0.0M
2025-06-04 78.97 78.97 78.02 78.02 0.0M
2025-06-03 78.25 78.69 78.25 78.64 0.0M
2025-06-02 79.21 79.21 78.08 78.42 0.0M
2025-05-30 78.40 78.40 78.40 78.40 0.0M
2025-05-29 78.63 78.63 77.36 77.97 0.0M
2025-05-28 79.75 79.75 78.19 78.19 0.0M
2025-05-27 79.40 79.40 79.40 79.40 0.0M
2025-05-26 79.24 79.37 78.74 79.37 0.0M
2025-05-23 79.19 79.25 77.87 78.39 0.0M
2025-05-22 78.95 79.59 78.48 79.16 0.0M
2025-05-21 80.24 80.24 79.12 79.12 0.0M
2025-05-20 78.51 80.15 78.51 79.87 0.0M
2025-05-19 77.81 79.22 77.39 79.22 0.0M
2025-05-16 78.19 78.19 78.19 78.19 0.0M
2025-05-15 75.85 77.65 75.85 77.47 0.0M
2025-05-14 76.33 76.33 74.71 74.71 0.0M
2025-05-13 79.39 79.39 76.85 76.85 0.0M
2025-05-12 81.32 81.32 78.93 78.93 0.0M
2025-05-09 80.77 80.77 80.00 80.05 0.0M
2025-05-08 81.66 81.66 80.73 81.05 0.0M
2025-05-07 80.83 81.26 80.35 81.26 0.0M
2025-05-06 79.62 80.80 79.62 80.80 0.0M
2025-05-05 80.31 80.54 80.19 80.53 0.0M
2025-05-02 80.96 80.96 79.85 80.11 0.0M
2025-04-30 80.55 80.66 79.65 80.61 0.0M
2025-04-29 79.55 79.55 79.55 79.55 0.0M
2025-04-28 79.85 80.13 79.26 79.54 0.0M
2025-04-25 80.38 80.38 80.38 80.38 0.0M
2025-04-24 79.70 80.34 79.58 80.34 0.0M
2025-04-23 80.99 81.47 80.01 80.38 0.0M
2025-04-22 78.40 80.00 78.40 80.00 0.0M
2025-04-17 80.95 81.01 80.95 81.01 0.0M
2025-04-16 79.85 79.85 79.85 79.85 0.0M
2025-04-15 80.78 80.88 80.30 80.88 0.0M
2025-04-14 79.49 80.60 79.40 80.60 0.0M
2025-04-11 77.58 79.37 77.58 79.37 0.0M
2025-04-10 79.48 80.00 79.03 79.11 0.0M
2025-04-09 78.15 79.70 74.00 79.70 0.0M
2025-04-08 80.06 80.33 79.39 79.39 0.0M
2025-04-07 79.13 80.83 78.56 80.02 0.0M
2025-04-04 84.03 84.38 81.50 81.50 0.0M
2025-04-03 83.05 83.05 81.14 81.14 0.0M
2025-04-02 85.37 85.37 84.14 84.14 0.0M
2025-04-01 84.65 85.49 84.65 85.04 0.0M
2025-03-31 83.76 85.20 83.76 85.00 0.0M
2025-03-28 83.81 84.12 83.81 84.12 0.0M
2025-03-27 82.89 83.36 82.89 83.24 0.0M
2025-03-26 80.95 82.72 80.95 82.72 0.0M
2025-03-25 82.15 82.15 81.12 81.29 0.0M
2025-03-24 82.23 83.13 82.23 82.34 0.0M
2025-03-21 82.10 82.10 82.10 82.10 0.0M
2025-03-20 82.22 82.85 82.22 82.50 0.0M
2025-03-19 82.70 82.70 82.50 82.50 0.0M
2025-03-18 82.65 82.76 82.29 82.29 0.0M
2025-03-17 82.68 83.55 82.59 83.38 0.0M
2025-03-14 82.99 83.00 82.70 83.00 0.0M
2025-03-13 81.23 82.61 81.23 82.61 0.0M
2025-03-12 81.42 81.60 81.20 81.44 0.0M
2025-03-11 85.41 85.41 82.53 82.53 0.0M
2025-03-10 83.88 85.00 83.67 84.82 0.0M
2025-03-07 81.60 83.05 81.40 83.05 0.0M
2025-03-06 81.70 81.73 81.10 81.50 0.0M
2025-03-05 84.13 84.60 82.06 82.06 0.0M
2025-03-04 86.40 87.47 85.82 85.82 0.0M
2025-03-03 85.99 86.62 85.22 86.25 0.0M
2025-02-28 84.64 86.29 84.64 86.29 0.0M
2025-02-27 84.54 84.83 84.54 84.67 0.0M
2025-02-26 85.51 85.51 84.72 84.82 0.0M
2025-02-25 84.93 85.50 84.62 85.36 0.0M
2025-02-24 83.98 85.00 83.98 84.80 0.0M
2025-02-21 84.10 84.45 83.60 84.45 0.0M
2025-02-20 83.10 84.40 81.51 84.40 0.0M
2025-02-19 82.42 82.45 82.42 82.45 0.0M
2025-02-18 80.89 82.03 80.89 82.03 0.0M
2025-02-17 82.06 82.21 81.62 81.63 0.0M
2025-02-14 82.48 83.01 82.22 82.22 0.0M
2025-02-13 83.24 83.24 82.98 82.98 0.0M
2025-02-12 83.69 83.69 82.84 82.84 0.0M
2025-02-11 82.64 83.01 82.64 83.01 0.0M
2025-02-10 81.80 82.50 81.74 81.81 0.0M
2025-02-07 80.34 81.02 80.23 81.02 0.0M
2025-02-06 80.79 81.47 80.30 80.30 0.0M
2025-02-05 80.33 80.43 80.14 80.43 0.0M
2025-02-04 80.90 80.90 80.90 80.90 0.0M
2025-02-03 80.78 81.43 80.78 81.11 0.0M
2025-01-31 82.20 82.20 80.14 80.14 0.0M
2025-01-30 79.54 81.04 79.41 81.04 0.0M
2025-01-29 79.83 81.05 79.83 81.05 0.0M
2025-01-28 82.42 82.91 80.73 80.73 0.0M
2025-01-27 80.00 82.03 80.00 82.03 0.0M
2025-01-24 78.15 79.44 78.15 79.36 0.0M
2025-01-23 79.64 79.70 79.09 79.09 0.0M
2025-01-22 81.08 81.38 79.66 79.77 0.0M
2025-01-21 80.47 82.01 80.47 81.94 0.0M
2025-01-20 81.67 81.67 80.40 80.40 0.0M
2025-01-17 82.00 82.00 81.90 81.90 0.0M
2025-01-16 79.75 81.15 79.75 81.15 0.0M
2025-01-15 79.94 80.48 79.40 80.14 0.0M
2025-01-14 80.15 80.15 79.42 79.60 0.0M
2025-01-13 79.70 79.70 79.02 79.45 0.0M
2025-01-10 80.40 80.60 80.08 80.08 0.0M
2025-01-09 80.82 80.82 80.25 80.25 0.0M
2025-01-08 78.30 80.14 78.30 80.14 0.0M
2025-01-07 77.50 78.66 77.08 78.41 0.0M
2025-01-06 79.89 79.89 77.83 78.20 0.0M
2025-01-03 79.55 80.08 79.46 80.08 0.0M
2025-01-02 79.22 80.42 79.22 80.18 0.0M