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
2021-12-30 59.92 60.42 59.92 60.04 0.0M
2021-12-29 60.00 60.00 59.86 60.00 0.0M
2021-12-28 59.20 59.82 59.20 59.80 0.0M
2021-12-27 58.54 58.86 58.54 58.84 0.0M
2021-12-23 58.86 59.24 58.86 58.86 0.0M
2021-12-22 58.86 58.88 58.60 58.72 0.0M
2021-12-21 59.64 59.80 59.10 59.10 0.0M
2021-12-20 59.12 59.12 58.40 58.40 0.0M
2021-12-17 59.68 59.90 59.68 59.90 0.0M
2021-12-16 59.10 59.64 58.88 59.50 0.0M
2021-12-15 58.54 59.48 58.42 59.40 0.0M
2021-12-14 58.52 58.54 58.44 58.44 0.0M
2021-12-13 57.76 58.64 57.66 58.64 0.0M
2021-12-10 57.36 57.76 57.36 57.76 0.0M
2021-12-09 57.00 57.44 56.80 57.32 0.0M
2021-12-08 57.22 57.22 57.00 57.00 0.0M
2021-12-07 57.50 57.90 56.94 57.66 0.0M
2021-12-06 56.28 58.08 55.60 57.86 0.0M
2021-12-03 54.92 55.32 54.86 55.32 0.0M
2021-12-02 54.34 55.22 54.24 55.22 0.0M
2021-12-01 54.12 55.26 54.02 55.26 0.0M
2021-11-30 54.80 55.26 54.70 55.26 0.0M
2021-11-29 55.24 55.58 55.24 55.58 0.0M
2021-11-26 55.12 55.24 54.44 54.44 0.0M
2021-11-25 56.16 56.16 56.16 56.16 0.0M
2021-11-24 56.24 56.24 56.24 56.24 0.0M
2021-11-23 55.98 56.30 55.92 56.30 0.0M
2021-11-22 55.38 55.64 55.38 55.52 0.0M
2021-11-19 54.52 54.52 54.52 54.52 0.0M
2021-11-18 54.92 55.06 54.30 54.38 0.0M
2021-11-17 54.84 54.88 54.74 54.88 0.0M
2021-11-16 54.60 55.14 54.60 55.02 0.0M
2021-11-15 54.20 54.70 54.14 54.68 0.0M
2021-11-12 54.64 54.64 53.98 54.22 0.0M
2021-11-11 55.70 55.80 55.12 55.12 0.0M
2021-11-10 54.76 55.38 54.62 55.38 0.0M
2021-11-09 54.00 54.88 54.00 54.88 0.0M
2021-11-08 54.64 54.74 53.86 53.86 0.0M
2021-11-05 54.18 54.78 54.18 54.70 0.0M
2021-11-04 54.16 54.16 53.62 53.72 0.0M
2021-11-03 53.98 53.98 53.54 53.54 0.0M
2021-11-02 53.76 53.98 53.66 53.78 0.0M
2021-11-01 53.90 54.04 53.78 54.04 0.0M
2021-10-29 53.78 54.02 53.78 54.02 0.0M
2021-10-28 54.02 54.18 53.36 53.36 0.0M
2021-10-27 54.62 54.62 54.00 54.12 0.0M
2021-10-26 54.28 55.02 54.28 54.84 0.0M
2021-10-25 54.24 54.34 54.24 54.34 0.0M
2021-10-22 55.14 55.14 54.18 54.48 0.0M
2021-10-21 54.64 55.30 54.64 55.30 0.0M
2021-10-20 54.18 54.82 54.18 54.82 0.0M
2021-10-19 53.72 53.98 53.72 53.98 0.0M
2021-10-18 54.46 54.46 53.68 53.78 0.0M
2021-10-15 54.68 54.68 54.52 54.52 0.0M
2021-10-14 54.10 54.36 54.02 54.36 0.0M
2021-10-13 53.82 53.82 53.34 53.40 0.0M
2021-10-12 53.48 53.90 53.48 53.90 0.0M
2021-10-11 53.88 54.00 53.66 53.66 0.0M
2021-10-08 54.34 54.34 54.12 54.12 0.0M
2021-10-07 54.66 54.66 54.50 54.50 0.0M
2021-10-06 53.60 53.60 53.58 53.58 0.0M
2021-10-05 54.02 54.26 53.90 53.90 0.0M
2021-10-04 53.20 53.78 52.98 53.78 0.0M
2021-10-01 53.36 53.72 53.36 53.62 0.0M
2021-09-29 53.26 54.18 53.26 54.18 0.0M
2021-09-28 53.36 53.36 52.80 52.80 0.0M
2021-09-27 53.94 54.24 53.48 53.48 0.0M
2021-09-24 54.08 54.38 53.86 54.00 0.0M
2021-09-23 54.44 55.00 54.34 54.34 0.0M
2021-09-22 54.46 54.64 54.34 54.54 0.0M
2021-09-20 54.26 54.94 54.02 54.10 0.0M
2021-09-17 55.00 55.00 55.00 55.00 0.0M
2021-09-16 55.60 55.60 55.60 55.60 0.0M
2021-09-15 55.56 56.02 55.38 56.02 0.0M
2021-09-14 56.24 56.34 56.24 56.34 0.0M
2021-09-13 56.60 56.68 56.60 56.68 0.0M
2021-09-10 56.96 56.96 56.10 56.10 0.0M
2021-09-09 57.14 57.14 57.04 57.10 0.0M
2021-09-08 56.98 56.98 56.80 56.80 0.0M
2021-09-07 55.96 56.54 55.96 56.04 0.0M
2021-09-06 55.80 56.06 55.74 55.88 0.0M
2021-09-02 56.16 56.24 56.16 56.24 0.0M
2021-09-01 55.64 56.38 55.64 56.38 0.0M
2021-08-31 55.54 55.68 55.54 55.68 0.0M
2021-08-30 56.08 56.08 55.72 55.78 0.0M
2021-08-27 56.40 56.40 55.92 55.92 0.0M
2021-08-26 56.04 56.04 56.04 56.04 0.0M
2021-08-25 55.90 55.90 55.90 55.90 0.0M
2021-08-24 56.74 57.28 55.88 56.00 0.0M
2021-08-23 57.62 57.78 56.90 56.90 0.0M
2021-08-20 56.72 57.48 56.56 57.28 0.0M
2021-08-19 56.68 56.96 56.18 56.96 0.0M
2021-08-18 56.68 56.68 56.46 56.46 0.0M
2021-08-17 56.28 56.72 56.28 56.32 0.0M
2021-08-16 55.84 56.58 55.66 56.58 0.0M
2021-08-13 55.50 55.50 55.38 55.38 0.0M
2021-08-12 55.94 56.16 55.86 55.92 0.0M
2021-08-11 55.66 56.12 55.60 56.12 0.0M
2021-08-10 55.42 55.54 55.24 55.52 0.0M
2021-08-09 55.60 55.60 54.86 54.86 0.0M
2021-08-06 54.74 55.24 54.74 55.24 0.0M
2021-08-05 54.14 54.18 54.14 54.18 0.0M
2021-08-04 54.04 54.04 53.38 53.38 0.0M
2021-08-03 54.12 54.24 54.04 54.08 0.0M
2021-08-02 54.00 54.00 53.90 53.92 0.0M
2021-07-30 54.04 54.50 53.82 53.84 0.0M
2021-07-29 54.08 54.18 53.92 53.92 0.0M
2021-07-28 54.66 54.66 53.88 53.88 0.0M
2021-07-27 53.90 55.02 53.90 54.68 0.0M
2021-07-26 53.90 54.00 53.90 54.00 0.0M
2021-07-23 53.54 54.02 53.54 54.02 0.0M
2021-07-22 53.76 53.76 53.76 53.76 0.0M
2021-07-21 53.60 54.00 53.46 53.64 0.0M
2021-07-20 53.48 54.06 53.48 53.52 0.0M
2021-07-19 53.44 53.90 52.42 52.56 0.0M
2021-07-16 53.30 53.70 53.28 53.70 0.0M
2021-07-15 52.32 52.48 52.32 52.48 0.0M
2021-07-14 51.86 52.48 51.86 52.40 0.0M
2021-07-13 52.22 52.38 52.18 52.18 0.0M
2021-07-12 51.82 52.08 51.74 52.08 0.0M
2021-07-09 52.08 52.18 51.50 51.74 0.0M
2021-07-08 51.66 52.12 51.66 52.10 0.0M
2021-07-07 52.12 52.28 51.92 52.28 0.0M
2021-07-06 52.40 52.44 51.50 51.72 0.0M
2021-07-05 52.08 52.24 51.96 52.24 0.0M
2021-07-02 52.00 52.04 51.84 51.86 0.0M
2021-07-01 51.10 52.10 51.10 52.10 0.0M
2021-06-30 50.86 51.24 50.74 50.98 0.0M
2021-06-29 51.44 51.84 51.18 51.20 0.0M
2021-06-28 51.54 51.78 50.30 51.66 0.0M
2021-06-25 51.22 51.34 50.80 51.34 0.0M
2021-06-24 51.68 51.68 51.16 51.16 0.0M
2021-06-23 52.14 52.14 51.48 51.50 0.0M
2021-06-22 52.50 52.50 52.50 52.50 0.0M
2021-06-21 51.50 52.08 51.50 52.08 0.0M
2021-06-18 53.28 53.28 51.78 51.78 0.0M
2021-06-17 52.78 52.88 52.78 52.88 0.0M
2021-06-16 52.96 53.26 52.50 52.50 0.0M
2021-06-15 52.66 52.98 52.66 52.98 0.0M
2021-06-14 52.94 53.22 52.46 52.46 0.0M
2021-06-11 52.54 52.60 52.54 52.60 0.0M
2021-06-10 52.48 52.50 52.38 52.38 0.0M
2021-06-09 51.98 52.38 51.70 52.38 0.0M
2021-06-08 53.02 53.02 52.14 52.14 0.0M
2021-06-07 53.00 53.16 52.94 53.10 0.0M
2021-06-04 53.10 53.10 52.98 53.02 0.0M
2021-06-03 52.34 52.52 52.34 52.52 0.0M
2021-06-02 52.14 52.66 52.14 52.66 0.0M
2021-06-01 52.38 52.38 52.08 52.08 0.0M
2021-05-31 52.42 52.42 52.42 52.42 0.0M
2021-05-28 52.64 52.72 52.34 52.34 0.0M
2021-05-27 52.24 52.24 52.24 52.24 0.0M
2021-05-26 52.64 52.64 52.14 52.60 0.0M
2021-05-25 52.66 52.90 52.22 52.44 0.0M
2021-05-24 53.06 53.06 52.62 52.92 0.0M
2021-05-21 52.58 52.58 52.42 52.42 0.0M
2021-05-20 52.48 52.68 52.40 52.68 0.0M
2021-05-19 52.34 52.34 52.02 52.04 0.0M
2021-05-18 52.84 52.86 52.76 52.86 0.0M
2021-05-17 53.48 53.68 53.24 53.24 0.0M
2021-05-14 53.98 53.98 53.86 53.86 0.0M
2021-05-12 54.20 54.22 53.52 53.52 0.0M
2021-05-11 54.52 54.88 53.86 53.86 0.0M
2021-05-10 54.68 54.90 54.60 54.90 0.0M
2021-05-07 54.88 54.88 54.46 54.64 0.0M
2021-05-06 54.20 54.90 54.20 54.90 0.0M
2021-05-05 55.40 55.44 54.18 54.28 0.0M
2021-05-04 54.84 55.12 54.80 54.98 0.0M
2021-05-03 55.48 55.68 54.76 55.06 0.0M
2021-04-30 53.86 54.50 53.84 54.50 0.0M
2021-04-29 53.24 53.24 52.88 52.88 0.0M
2021-04-28 53.18 53.18 53.18 53.18 0.0M
2021-04-27 53.64 53.64 53.10 53.10 0.0M
2021-04-26 54.00 54.00 53.58 53.58 0.0M
2021-04-23 54.10 54.28 54.00 54.18 0.0M
2021-04-22 54.50 54.50 54.50 54.50 0.0M
2021-04-21 54.80 54.80 54.80 54.80 0.0M
2021-04-20 53.86 55.16 53.86 55.16 0.0M
2021-04-19 54.12 54.16 53.68 53.84 0.0M
2021-04-16 53.82 54.12 53.82 54.12 0.0M
2021-04-15 53.36 53.92 53.26 53.92 0.0M
2021-04-14 53.26 53.26 53.14 53.14 0.0M
2021-04-13 53.30 53.30 53.30 53.30 0.0M
2021-04-12 52.86 52.86 52.72 52.84 0.0M
2021-04-09 52.94 52.94 52.90 52.94 0.0M
2021-04-08 52.98 52.98 52.70 52.90 0.0M
2021-04-07 53.22 53.28 52.74 52.94 0.0M
2021-04-06 53.24 53.24 53.00 53.00 0.0M
2021-04-01 52.62 52.88 52.40 52.88 0.0M
2021-03-31 52.43 52.69 52.37 52.69 0.0M
2021-03-30 53.16 53.21 52.41 52.45 0.0M
2021-03-29 52.39 52.97 52.28 52.97 0.0M
2021-03-26 52.45 52.45 51.99 52.17 0.0M
2021-03-25 51.59 52.37 51.29 52.37 0.0M
2021-03-24 51.45 51.45 51.45 51.45 0.0M
2021-03-23 50.51 50.90 50.51 50.86 0.0M
2021-03-22 50.28 50.28 49.88 49.88 0.0M
2021-03-19 50.68 50.68 49.24 49.76 0.0M
2021-03-18 50.73 50.97 50.38 50.38 0.0M
2021-03-17 50.85 50.85 50.85 50.85 0.0M
2021-03-16 51.25 51.50 51.25 51.50 0.0M
2021-03-15 50.35 50.80 50.32 50.80 0.0M
2021-03-11 50.40 50.40 50.12 50.17 0.0M
2021-03-10 49.95 50.51 49.95 50.28 0.0M
2021-03-09 50.27 50.27 49.91 49.91 0.0M
2021-03-08 49.33 50.20 49.33 50.14 0.0M
2021-03-05 48.05 48.37 48.05 48.33 0.0M
2021-03-04 47.68 48.53 47.56 48.13 0.0M
2021-03-03 48.06 48.06 47.39 47.62 0.0M
2021-03-02 48.01 48.12 47.66 48.10 0.0M
2021-03-01 47.30 48.52 47.29 48.52 0.0M
2021-02-26 47.80 47.91 47.50 47.56 0.0M
2021-02-25 48.19 48.19 47.49 47.54 0.0M
2021-02-24 48.52 48.52 48.10 48.10 0.0M
2021-02-23 49.00 49.61 49.00 49.05 0.0M
2021-02-22 48.82 48.82 48.30 48.30 0.0M
2021-02-19 49.25 49.25 48.95 48.95 0.0M
2021-02-18 48.99 49.83 48.99 49.34 0.0M
2021-02-17 49.19 49.20 49.06 49.06 0.0M
2021-02-16 49.53 49.65 49.50 49.50 0.0M
2021-02-15 49.60 49.70 49.37 49.37 0.0M
2021-02-12 50.19 50.22 49.21 49.21 0.0M
2021-02-11 50.20 50.53 50.05 50.53 0.0M
2021-02-10 50.19 50.44 50.00 50.44 0.0M
2021-02-09 50.04 50.16 49.94 50.16 0.0M
2021-02-08 50.79 50.79 50.50 50.50 0.0M
2021-02-05 50.51 50.82 50.41 50.80 0.0M
2021-02-04 49.70 50.50 49.70 50.50 0.0M
2021-02-03 49.63 49.94 49.44 49.50 0.0M
2021-02-02 49.41 50.39 49.31 50.39 0.0M
2021-02-01 48.63 49.20 48.63 49.20 0.0M
2021-01-29 48.67 48.67 48.30 48.30 0.0M
2021-01-28 48.30 49.65 48.30 49.65 0.0M
2021-01-27 49.05 49.34 48.43 48.44 0.0M
2021-01-26 50.34 50.34 49.73 49.73 0.0M
2021-01-25 49.54 49.54 49.10 49.10 0.0M
2021-01-22 49.25 49.25 49.25 49.25 0.0M
2021-01-21 50.12 50.50 49.31 49.51 0.0M
2021-01-20 50.36 50.36 49.76 49.77 0.0M
2021-01-19 49.88 50.40 49.88 50.40 0.0M
2021-01-18 49.50 49.90 49.50 49.79 0.0M
2021-01-15 48.49 49.52 48.49 49.52 0.0M
2021-01-14 49.35 49.35 48.85 48.85 0.0M
2021-01-13 48.95 48.95 48.84 48.85 0.0M
2021-01-12 50.02 50.31 48.37 48.47 0.0M
2021-01-11 50.17 50.33 49.91 49.91 0.0M
2021-01-08 50.15 50.15 50.14 50.14 0.0M
2021-01-07 49.95 50.11 49.85 50.11 0.0M
2021-01-06 48.38 49.91 48.36 49.81 0.0M
2021-01-05 48.56 48.70 48.45 48.70 0.0M
2021-01-04 50.31 50.33 48.32 48.32 0.0M