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
2022-12-30 67.64 67.64 67.63 67.63 0.0M
2022-12-29 67.30 67.76 67.30 67.76 0.0M
2022-12-28 67.94 67.94 67.94 67.94 0.0M
2022-12-27 66.99 67.80 66.99 67.25 0.0M
2022-12-23 66.82 67.16 66.78 67.16 0.0M
2022-12-22 66.42 66.65 66.42 66.65 0.0M
2022-12-21 65.50 66.81 65.50 66.46 0.0M
2022-12-20 64.51 64.92 64.51 64.92 0.0M
2022-12-19 65.46 65.46 64.75 64.75 0.0M
2022-12-16 65.78 66.00 64.50 66.00 0.0M
2022-12-15 66.71 66.96 66.28 66.49 0.0M
2022-12-14 67.34 67.34 67.22 67.22 0.0M
2022-12-13 67.51 67.51 66.76 66.76 0.0M
2022-12-12 64.99 66.75 64.99 66.75 0.0M
2022-12-09 65.08 65.23 64.94 64.94 0.0M
2022-12-08 65.12 65.35 65.09 65.09 0.0M
2022-12-07 65.54 65.73 65.21 65.22 0.0M
2022-12-06 64.03 65.33 63.60 65.33 0.0M
2022-12-05 64.04 64.50 63.88 64.03 0.0M
2022-12-02 64.39 64.39 63.72 63.72 0.0M
2022-12-01 64.96 65.05 64.05 64.05 0.0M
2022-11-30 63.20 64.79 63.20 64.79 0.0M
2022-11-29 63.60 63.62 63.19 63.28 0.0M
2022-11-28 63.90 63.92 63.61 63.72 0.0M
2022-11-25 64.07 64.28 64.07 64.16 0.0M
2022-11-24 63.71 64.13 63.71 64.13 0.0M
2022-11-23 63.71 63.88 63.57 63.60 0.0M
2022-11-22 64.09 64.40 63.83 64.07 0.0M
2022-11-21 63.88 64.29 63.88 64.29 0.0M
2022-11-18 62.08 63.39 62.08 63.39 0.0M
2022-11-17 63.39 63.54 62.82 62.87 0.0M
2022-11-16 63.22 63.60 63.22 63.50 0.0M
2022-11-15 62.26 63.10 62.26 62.77 0.0M
2022-11-14 63.01 63.57 62.75 62.82 0.0M
2022-11-11 64.47 64.50 62.71 63.00 0.0M
2022-11-10 63.88 64.20 63.88 64.09 0.0M
2022-11-09 63.53 64.00 63.35 63.35 0.0M
2022-11-08 63.52 63.60 63.30 63.30 0.0M
2022-11-07 65.24 65.32 62.68 63.26 0.0M
2022-11-04 66.53 66.53 64.63 64.70 0.0M
2022-11-03 66.24 67.13 65.50 66.65 0.0M
2022-11-02 66.31 66.76 66.20 66.20 0.0M
2022-11-01 66.19 66.62 65.71 66.40 0.0M
2022-10-31 66.66 66.71 66.14 66.33 0.0M
2022-10-28 65.38 66.60 65.38 66.43 0.0M
2022-10-27 66.53 66.53 65.36 65.44 0.0M
2022-10-26 65.57 65.57 65.09 65.09 0.0M
2022-10-25 65.51 66.00 65.39 65.73 0.0M
2022-10-24 65.52 65.77 64.15 65.53 0.0M
2022-10-21 65.05 65.66 65.05 65.66 0.0M
2022-10-20 66.05 66.05 65.11 65.11 0.0M
2022-10-19 66.57 66.67 65.94 66.01 0.0M
2022-10-18 65.60 66.52 65.60 66.32 0.0M
2022-10-17 65.42 65.96 65.41 65.96 0.0M
2022-10-14 65.50 65.50 64.92 64.92 0.0M
2022-10-13 63.62 65.46 63.00 65.46 0.0M
2022-10-12 65.53 65.74 63.77 63.77 0.0M
2022-10-11 65.59 65.77 65.43 65.48 0.0M
2022-10-10 65.88 66.03 65.87 66.03 0.0M
2022-10-07 67.00 67.12 65.80 65.80 0.0M
2022-10-06 69.48 69.48 67.45 67.58 0.0M
2022-10-05 71.07 71.07 69.80 69.80 0.0M
2022-10-04 71.23 71.23 69.86 70.10 0.0M
2022-10-03 69.42 71.42 69.42 71.42 0.0M
2022-09-30 70.78 71.79 69.45 69.45 0.0M
2022-09-29 74.69 74.73 70.86 70.86 0.0M
2022-09-28 74.79 74.94 74.00 74.65 0.0M
2022-09-27 76.38 76.38 76.38 76.38 0.0M
2022-09-26 77.29 77.42 75.89 75.89 0.0M
2022-09-23 77.26 77.48 76.66 76.96 0.0M
2022-09-22 77.09 77.29 77.09 77.22 0.0M
2022-09-21 77.91 78.83 77.49 77.49 0.0M
2022-09-20 78.25 78.25 77.25 77.25 0.0M
2022-09-19 77.22 77.37 76.91 77.29 0.0M
2022-09-16 77.30 77.30 77.20 77.28 0.0M
2022-09-15 79.67 79.67 77.66 77.66 0.0M
2022-09-14 78.31 79.50 78.31 79.50 0.0M
2022-09-13 79.09 79.39 78.72 78.72 0.0M
2022-09-12 78.35 78.72 78.35 78.71 0.0M
2022-09-09 79.00 79.30 78.96 79.30 0.0M
2022-09-08 79.91 80.16 79.42 79.42 0.0M
2022-09-07 79.64 79.95 79.64 79.78 0.0M
2022-09-06 78.89 79.13 78.73 78.73 0.0M
2022-09-05 78.52 78.66 78.52 78.66 0.0M
2022-09-02 78.62 79.44 78.42 78.42 0.0M
2022-09-01 76.80 79.00 76.18 79.00 0.0M
2022-08-31 77.64 77.64 76.96 76.96 0.0M
2022-08-30 78.34 78.34 77.84 77.91 0.0M
2022-08-29 78.90 79.10 77.30 78.95 0.0M
2022-08-26 79.26 79.27 78.58 78.58 0.0M
2022-08-25 78.91 79.11 78.91 78.93 0.0M
2022-08-24 79.07 79.47 78.95 79.06 0.0M
2022-08-23 79.69 79.69 78.65 78.94 0.0M
2022-08-22 79.61 80.18 79.61 79.75 0.0M
2022-08-19 79.14 79.60 79.14 79.60 0.0M
2022-08-18 77.91 78.92 77.91 78.92 0.0M
2022-08-17 77.75 77.84 77.59 77.72 0.0M
2022-08-16 77.20 77.49 77.03 77.44 0.0M
2022-08-15 76.07 76.79 76.07 76.62 0.0M
2022-08-12 74.99 75.92 74.99 75.81 0.0M
2022-08-11 76.20 76.20 75.44 75.49 0.0M
2022-08-10 76.62 77.30 75.95 75.95 0.0M
2022-08-09 75.64 75.64 75.31 75.45 0.0M
2022-08-08 75.79 76.25 75.50 75.86 0.0M
2022-08-05 76.19 76.20 75.50 75.86 0.0M
2022-08-04 75.85 76.85 75.85 76.00 0.0M
2022-08-03 74.75 75.35 74.03 74.72 0.0M
2022-08-02 74.78 75.94 74.78 75.94 0.0M
2022-08-01 75.25 75.25 74.28 74.67 0.0M
2022-07-29 75.50 75.50 75.50 75.50 0.0M
2022-07-28 72.18 73.74 72.18 73.74 0.0M
2022-07-27 72.47 72.47 71.55 71.55 0.0M
2022-07-26 71.64 72.67 71.64 72.47 0.0M
2022-07-25 70.45 70.91 70.38 70.91 0.0M
2022-07-22 70.22 70.35 69.60 69.60 0.0M
2022-07-21 69.01 69.55 69.00 69.16 0.0M
2022-07-20 70.17 70.17 69.91 69.91 0.0M
2022-07-19 70.08 70.47 70.00 70.00 0.0M
2022-07-18 71.54 71.54 71.00 71.04 0.0M
2022-07-15 71.53 71.86 71.21 71.76 0.0M
2022-07-14 70.65 71.03 70.65 70.67 0.0M
2022-07-13 71.75 71.75 70.91 70.91 0.0M
2022-07-12 71.27 72.00 71.12 71.90 0.0M
2022-07-11 70.24 70.70 70.24 70.53 0.0M
2022-07-08 70.05 70.70 69.82 69.86 0.0M
2022-07-07 70.19 70.42 70.19 70.23 0.0M
2022-07-06 68.88 70.10 68.88 70.10 0.0M
2022-07-05 70.80 70.80 68.80 68.81 0.0M
2022-07-04 70.06 70.24 69.89 70.17 0.0M
2022-07-01 68.06 69.86 68.06 69.86 0.0M
2022-06-30 67.25 68.33 67.25 68.09 0.0M
2022-06-29 67.25 67.68 67.25 67.48 0.0M
2022-06-28 66.65 67.95 66.58 67.65 0.0M
2022-06-27 65.82 66.21 65.63 65.74 0.0M
2022-06-24 65.85 66.08 65.85 66.08 0.0M
2022-06-23 64.00 65.35 64.00 65.19 0.0M
2022-06-22 63.67 64.23 63.34 64.23 0.0M
2022-06-21 62.63 62.80 62.20 62.80 0.0M
2022-06-20 62.39 62.44 62.14 62.44 0.0M
2022-06-17 63.12 63.27 62.00 62.61 0.0M
2022-06-16 63.66 63.86 62.19 62.27 0.0M
2022-06-15 63.72 64.67 63.70 64.34 0.0M
2022-06-14 65.93 66.02 63.66 63.80 0.0M
2022-06-13 68.47 68.47 66.00 66.00 0.0M
2022-06-10 68.59 68.87 68.15 68.83 0.0M
2022-06-09 69.65 70.02 69.54 69.54 0.0M
2022-06-08 70.73 70.73 69.81 69.86 0.0M
2022-06-07 70.46 70.46 70.20 70.43 0.0M
2022-06-06 70.58 70.61 70.58 70.61 0.0M
2022-06-03 70.60 70.64 70.48 70.48 0.0M
2022-06-02 70.75 70.92 69.91 69.91 0.0M
2022-06-01 70.23 70.23 70.23 70.23 0.0M
2022-05-31 70.80 70.80 70.80 70.80 0.0M
2022-05-30 71.00 71.00 70.72 70.72 0.0M
2022-05-27 70.32 70.77 70.32 70.77 0.0M
2022-05-26 70.83 71.02 70.54 70.54 0.0M
2022-05-25 69.50 70.79 69.50 70.68 0.0M
2022-05-24 69.31 70.60 69.03 70.60 0.0M
2022-05-23 69.61 69.61 69.16 69.35 0.0M
2022-05-20 69.41 69.74 68.82 68.82 0.0M
2022-05-19 69.98 70.17 68.97 68.97 0.0M
2022-05-18 70.46 71.14 70.30 71.14 0.0M
2022-05-17 70.67 70.78 70.31 70.31 0.0M
2022-05-16 70.30 71.11 69.80 71.11 0.0M
2022-05-13 70.86 71.05 70.55 70.74 0.0M
2022-05-12 70.72 71.22 70.63 71.22 0.0M
2022-05-11 69.46 69.57 69.46 69.57 0.0M
2022-05-10 70.59 71.19 69.94 69.94 0.0M
2022-05-09 70.84 70.84 69.83 70.47 0.0M
2022-05-06 70.02 70.32 69.81 70.29 0.0M
2022-05-05 71.00 71.00 70.00 70.00 0.0M
2022-05-04 70.51 70.51 69.99 70.38 0.0M
2022-05-03 70.63 70.63 70.63 70.63 0.0M
2022-05-02 69.63 70.07 68.77 68.77 0.0M
2022-04-29 71.51 71.51 70.04 70.04 0.0M
2022-04-28 70.24 72.24 70.24 72.24 0.0M
2022-04-27 69.64 70.07 69.64 69.79 0.0M
2022-04-26 69.63 69.92 69.40 69.92 0.0M
2022-04-25 70.05 70.55 69.00 70.19 0.0M
2022-04-22 70.78 70.78 70.53 70.72 0.0M
2022-04-21 70.40 70.72 69.93 70.68 0.0M
2022-04-20 70.28 70.65 70.28 70.50 0.0M
2022-04-19 70.22 70.51 70.09 70.40 0.0M
2022-04-14 69.68 69.95 69.68 69.95 0.0M
2022-04-13 69.76 69.76 68.95 68.95 0.0M
2022-04-12 68.54 68.63 68.29 68.29 0.0M
2022-04-11 70.23 70.23 68.40 68.40 0.0M
2022-04-08 69.75 70.17 69.72 70.17 0.0M
2022-04-07 69.94 70.50 69.01 69.28 0.0M
2022-04-06 68.02 70.15 67.94 69.77 0.0M
2022-04-05 66.62 68.52 66.62 68.52 0.0M
2022-04-04 67.03 67.03 66.53 66.75 0.0M
2022-04-01 65.81 66.69 65.38 66.69 0.0M
2022-03-31 65.00 65.74 65.00 65.66 0.0M
2022-03-30 64.60 64.90 64.56 64.90 0.0M
2022-03-29 64.12 64.24 64.12 64.24 0.0M
2022-03-28 64.52 64.80 64.52 64.52 0.0M
2022-03-25 63.16 63.16 63.04 63.04 0.0M
2022-03-24 62.74 62.74 62.74 62.74 0.0M
2022-03-23 62.56 62.60 62.28 62.56 0.0M
2022-03-22 62.26 62.48 62.26 62.48 0.0M
2022-03-21 61.40 62.54 61.40 62.54 0.0M
2022-03-18 61.90 61.90 61.62 61.62 0.0M
2022-03-17 61.94 62.00 61.78 61.92 0.0M
2022-03-16 62.86 62.86 61.34 61.94 0.0M
2022-03-15 62.30 63.08 62.28 63.08 0.0M
2022-03-14 63.06 63.06 62.54 62.62 0.0M
2022-03-11 62.56 62.72 62.56 62.60 0.0M
2022-03-10 60.68 62.50 60.20 62.50 0.0M
2022-03-09 62.26 62.26 60.82 60.82 0.0M
2022-03-08 63.52 63.70 62.56 62.62 0.0M
2022-03-07 61.92 64.04 61.68 63.64 0.0M
2022-03-04 59.82 61.58 59.28 61.58 0.0M
2022-03-03 58.18 60.00 58.18 60.00 0.0M
2022-03-02 57.86 58.34 57.86 58.08 0.0M
2022-03-01 58.00 58.18 57.32 57.32 0.0M
2022-02-28 57.82 57.96 57.38 57.72 0.0M
2022-02-25 56.16 57.68 55.94 57.68 0.0M
2022-02-24 55.14 55.66 55.14 55.66 0.0M
2022-02-23 56.74 56.74 56.10 56.10 0.0M
2022-02-22 56.12 56.52 55.80 56.38 0.0M
2022-02-21 56.26 56.28 55.84 56.28 0.0M
2022-02-18 56.62 56.64 56.40 56.40 0.0M
2022-02-17 55.94 57.22 55.88 57.10 0.0M
2022-02-16 57.06 57.16 56.72 56.82 0.0M
2022-02-15 58.10 58.34 57.20 57.20 0.0M
2022-02-14 58.80 58.82 58.48 58.48 0.0M
2022-02-11 57.88 58.72 57.72 58.62 0.0M
2022-02-10 59.56 59.56 57.64 57.88 0.0M
2022-02-09 59.64 59.64 59.64 59.64 0.0M
2022-02-08 59.58 59.58 59.54 59.54 0.0M
2022-02-07 60.16 60.16 58.96 58.96 0.0M
2022-02-04 60.48 60.48 59.72 59.72 0.0M
2022-02-03 60.92 60.92 60.32 60.50 0.0M
2022-02-02 60.18 60.36 60.18 60.36 0.0M
2022-02-01 61.88 61.88 60.16 60.16 0.0M
2022-01-31 61.84 61.84 61.36 61.72 0.0M
2022-01-28 61.06 61.16 60.84 61.16 0.0M
2022-01-27 61.14 61.36 61.14 61.34 0.0M
2022-01-26 59.90 59.90 59.26 59.26 0.0M
2022-01-25 59.36 59.58 59.36 59.58 0.0M
2022-01-24 59.96 60.06 58.12 58.12 0.0M
2022-01-21 59.96 60.02 59.68 60.02 0.0M
2022-01-20 60.30 60.76 60.22 60.50 0.0M
2022-01-19 60.06 60.06 60.06 60.06 0.0M
2022-01-18 60.26 60.28 59.62 59.90 0.0M
2022-01-17 60.36 60.36 60.22 60.24 0.0M
2022-01-14 59.68 59.68 59.68 59.68 0.0M
2022-01-13 59.14 59.14 59.14 59.14 0.0M
2022-01-12 59.70 59.70 59.20 59.20 0.0M
2022-01-11 60.60 60.60 59.30 59.30 0.0M
2022-01-10 60.64 61.00 60.60 60.60 0.0M
2022-01-07 60.38 60.54 59.64 60.54 0.0M
2022-01-06 60.46 60.50 59.90 60.50 0.0M
2022-01-05 59.90 60.66 59.62 60.66 0.0M
2022-01-04 60.60 60.78 60.36 60.78 0.0M
2022-01-03 60.30 60.54 59.94 59.96 0.0M