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
2023-12-29 63.54 63.54 63.54 63.54 0.0M
2023-12-28 62.42 63.30 62.32 63.30 0.0M
2023-12-27 62.94 62.96 62.46 62.62 0.0M
2023-12-22 62.84 63.54 62.84 63.54 0.0M
2023-12-21 63.80 63.80 62.60 62.66 0.0M
2023-12-20 64.96 64.96 64.34 64.34 0.0M
2023-12-19 65.38 65.38 64.80 64.80 0.0M
2023-12-18 64.04 65.14 64.04 65.14 0.0M
2023-12-15 65.46 65.46 64.28 64.80 0.0M
2023-12-14 67.10 67.24 65.90 65.90 0.0M
2023-12-13 65.30 66.38 65.20 66.38 0.0M
2023-12-12 66.00 66.16 65.36 65.40 0.0M
2023-12-11 66.44 66.44 66.06 66.40 0.0M
2023-12-08 66.40 67.02 66.08 66.18 0.0M
2023-12-07 67.16 67.16 66.58 66.58 0.0M
2023-12-06 65.78 67.00 65.78 67.00 0.0M
2023-12-05 65.84 65.96 65.84 65.88 0.0M
2023-12-04 65.80 66.24 65.74 66.08 0.0M
2023-12-01 65.28 65.32 65.16 65.24 0.0M
2023-11-30 64.66 65.08 64.66 65.08 0.0M
2023-11-29 64.00 64.52 64.00 64.08 0.0M
2023-11-28 64.28 64.28 64.28 64.28 0.0M
2023-11-27 63.74 63.74 63.74 63.74 0.0M
2023-11-24 63.74 63.74 63.66 63.70 0.0M
2023-11-23 63.74 63.96 63.74 63.88 0.0M
2023-11-21 63.56 63.56 63.56 63.56 0.0M
2023-11-20 63.66 63.66 63.14 63.42 0.0M
2023-11-17 64.34 64.34 63.92 63.92 0.0M
2023-11-16 63.36 64.24 63.32 64.22 0.0M
2023-11-15 63.80 63.80 63.42 63.42 0.0M
2023-11-14 62.76 62.86 62.76 62.86 0.0M
2023-11-13 63.74 64.20 62.84 62.84 0.0M
2023-11-10 63.62 63.72 63.62 63.72 0.0M
2023-11-09 64.16 64.50 64.08 64.08 0.0M
2023-11-08 63.42 63.98 63.34 63.98 0.0M
2023-11-07 64.64 65.04 64.44 64.44 0.0M
2023-11-06 65.60 65.66 65.28 65.28 0.0M
2023-11-03 65.76 66.24 65.76 66.24 0.0M
2023-11-02 64.66 66.18 64.30 66.18 0.0M
2023-11-01 63.72 64.78 63.72 64.68 0.0M
2023-10-31 62.84 62.94 62.66 62.88 0.0M
2023-10-30 63.00 63.36 62.96 63.18 0.0M
2023-10-27 63.66 63.66 62.88 62.88 0.0M
2023-10-26 63.02 64.18 63.02 63.66 0.0M
2023-10-25 62.82 62.82 62.82 62.82 0.0M
2023-10-23 62.10 62.10 61.00 61.52 0.0M
2023-10-20 62.80 62.96 62.50 62.50 0.0M
2023-10-18 63.44 63.44 63.30 63.30 0.0M
2023-10-17 64.16 64.16 63.02 63.02 0.0M
2023-10-16 63.30 64.10 63.16 64.10 0.0M
2023-10-12 63.12 63.28 62.46 62.46 0.0M
2023-10-11 62.70 63.28 62.68 63.28 0.0M
2023-10-10 62.32 62.62 62.32 62.58 0.0M
2023-10-09 61.32 62.16 61.32 62.16 0.0M
2023-10-06 61.20 61.20 59.96 59.96 0.0M
2023-10-05 61.40 61.40 60.90 60.90 0.0M
2023-10-04 61.02 61.30 60.50 61.22 0.0M
2023-10-03 59.52 60.00 58.98 59.90 0.0M
2023-10-02 61.58 61.58 59.12 59.56 0.0M
2023-09-29 61.50 62.12 60.92 60.92 0.0M
2023-09-28 62.98 62.98 61.76 61.76 0.0M
2023-09-27 63.62 64.06 63.58 63.58 0.0M
2023-09-26 64.98 64.98 63.52 63.52 0.0M
2023-09-25 65.32 65.32 65.08 65.14 0.0M
2023-09-22 65.64 65.68 65.00 65.50 0.0M
2023-09-21 66.82 66.82 66.56 66.70 0.0M
2023-09-20 66.44 66.68 66.44 66.62 0.0M
2023-09-19 66.36 66.56 66.20 66.44 0.0M
2023-09-18 66.50 66.50 66.08 66.08 0.0M
2023-09-15 66.52 66.90 66.26 66.90 0.0M
2023-09-14 64.76 66.16 64.76 66.16 0.0M
2023-09-13 63.78 64.42 63.78 64.42 0.0M
2023-09-12 63.44 63.44 63.20 63.20 0.0M
2023-09-11 63.48 63.60 63.06 63.38 0.0M
2023-09-08 62.96 62.96 62.78 62.78 0.0M
2023-09-07 61.82 63.30 61.82 63.30 0.0M
2023-09-06 61.88 61.90 61.88 61.90 0.0M
2023-09-05 62.56 62.56 61.86 61.86 0.0M
2023-09-04 62.38 62.38 62.14 62.22 0.0M
2023-09-01 62.54 62.84 62.32 62.84 0.0M
2023-08-31 62.86 63.02 62.74 63.02 0.0M
2023-08-30 63.06 63.06 63.06 63.06 0.0M
2023-08-29 63.06 63.20 62.88 62.88 0.0M
2023-08-28 62.94 63.12 62.94 63.12 0.0M
2023-08-25 62.54 63.32 62.44 63.22 0.0M
2023-08-24 62.16 63.00 62.16 62.54 0.0M
2023-08-23 62.76 62.78 61.98 61.98 0.0M
2023-08-22 61.88 62.56 61.88 62.56 0.0M
2023-08-21 62.48 62.48 62.30 62.30 0.0M
2023-08-18 62.64 62.64 62.38 62.38 0.0M
2023-08-17 62.58 63.26 62.58 63.02 0.0M
2023-08-16 62.50 62.60 62.50 62.60 0.0M
2023-08-15 63.08 63.10 62.14 62.14 0.0M
2023-08-14 63.48 63.74 62.98 62.98 0.0M
2023-08-11 63.06 63.08 63.04 63.04 0.0M
2023-08-10 63.02 63.16 62.90 62.96 0.0M
2023-08-09 62.70 63.32 62.70 63.32 0.0M
2023-08-08 61.82 62.46 61.82 61.82 0.0M
2023-08-07 61.90 62.26 61.80 61.80 0.0M
2023-08-04 62.66 62.80 61.44 61.44 0.0M
2023-08-03 64.88 64.88 62.98 62.98 0.0M
2023-08-02 64.90 64.90 64.82 64.82 0.0M
2023-08-01 65.82 65.94 64.98 65.00 0.0M
2023-07-31 65.92 65.92 65.60 65.70 0.0M
2023-07-28 66.32 66.32 65.70 65.70 0.0M
2023-07-27 65.72 66.40 65.66 66.40 0.0M
2023-07-26 65.68 66.18 65.40 66.18 0.0M
2023-07-25 65.76 65.76 65.76 65.76 0.0M
2023-07-24 65.30 66.08 65.30 66.02 0.0M
2023-07-21 64.06 65.32 64.06 65.32 0.0M
2023-07-20 62.32 64.02 62.32 63.98 0.0M
2023-07-19 61.46 62.50 61.46 62.50 0.0M
2023-07-18 62.10 62.20 61.36 61.46 0.0M
2023-07-17 63.34 63.68 62.98 63.28 0.0M
2023-07-14 63.92 63.92 63.60 63.60 0.0M
2023-07-13 64.02 64.06 64.02 64.06 0.0M
2023-07-12 63.66 64.04 63.66 64.04 0.0M
2023-07-11 63.92 63.92 63.64 63.64 0.0M
2023-07-10 64.20 64.44 64.00 64.00 0.0M
2023-07-07 65.22 65.22 64.40 64.40 0.0M
2023-07-06 65.46 65.46 65.46 65.46 0.0M
2023-07-05 64.80 66.30 64.80 66.30 0.0M
2023-07-04 64.48 64.86 64.48 64.84 0.0M
2023-07-03 64.74 64.84 64.28 64.84 0.0M
2023-06-30 64.24 64.24 64.24 64.24 0.0M
2023-06-29 63.92 64.24 63.52 63.84 0.0M
2023-06-28 64.82 64.82 64.22 64.22 0.0M
2023-06-26 64.84 65.58 64.70 65.58 0.0M
2023-06-23 65.74 65.82 64.86 64.86 0.0M
2023-06-22 65.24 65.24 64.88 64.88 0.0M
2023-06-21 64.18 65.26 64.18 65.26 0.0M
2023-06-20 65.32 65.32 64.74 64.74 0.0M
2023-06-19 65.40 65.40 65.40 65.40 0.0M
2023-06-15 65.36 65.36 64.52 64.52 0.0M
2023-06-14 65.34 65.74 65.12 65.12 0.0M
2023-06-13 65.66 65.66 65.24 65.24 0.0M
2023-06-12 66.42 66.42 65.78 65.78 0.0M
2023-06-09 66.20 66.20 65.62 65.94 0.0M
2023-06-08 65.76 66.24 64.96 64.96 0.0M
2023-06-07 65.16 65.50 64.34 65.12 0.0M
2023-06-06 65.18 65.60 65.00 65.00 0.0M
2023-06-05 65.24 65.26 65.24 65.26 0.0M
2023-06-02 64.50 65.16 64.14 65.16 0.0M
2023-06-01 65.50 65.62 64.72 64.74 0.0M
2023-05-31 65.42 65.74 64.84 65.28 0.0M
2023-05-30 64.92 65.40 64.92 65.40 0.0M
2023-05-25 65.82 65.82 65.32 65.44 0.0M
2023-05-24 65.72 65.92 65.72 65.92 0.0M
2023-05-23 66.12 66.24 65.20 66.24 0.0M
2023-05-22 66.32 66.42 65.90 65.90 0.0M
2023-05-19 66.10 66.48 66.10 66.48 0.0M
2023-05-18 65.32 65.84 65.32 65.84 0.0M
2023-05-17 65.18 65.80 65.14 65.14 0.0M
2023-05-16 66.76 66.76 64.86 64.86 0.0M
2023-05-15 67.36 67.60 66.52 66.66 0.0M
2023-05-12 68.16 68.60 67.50 67.50 0.0M
2023-05-11 69.06 69.84 68.36 68.36 0.0M
2023-05-10 68.42 68.50 68.42 68.50 0.0M
2023-05-09 68.06 68.28 67.84 68.28 0.0M
2023-05-08 68.00 68.10 67.54 67.96 0.0M
2023-05-05 67.10 67.90 67.10 67.48 0.0M
2023-05-04 66.10 67.30 66.10 67.30 0.0M
2023-05-03 66.36 66.64 66.36 66.64 0.0M
2023-05-02 67.18 67.72 67.18 67.56 0.0M
2023-04-28 66.94 67.04 66.94 67.04 0.0M
2023-04-27 65.58 66.48 65.58 66.46 0.0M
2023-04-26 66.00 66.28 65.78 66.28 0.0M
2023-04-25 66.80 67.50 66.80 67.50 0.0M
2023-04-24 67.18 67.18 66.76 66.96 0.0M
2023-04-21 66.98 67.10 66.94 66.94 0.0M
2023-04-20 66.30 66.80 66.30 66.50 0.0M
2023-04-19 66.44 66.44 66.44 66.44 0.0M
2023-04-18 66.14 66.36 66.08 66.08 0.0M
2023-04-17 65.54 66.10 65.46 65.96 0.0M
2023-04-14 65.46 65.62 65.46 65.54 0.0M
2023-04-13 65.58 65.58 64.72 65.56 0.0M
2023-04-12 65.82 66.98 65.12 65.44 0.0M
2023-04-11 66.40 66.40 65.64 65.98 0.0M
2023-04-06 65.50 65.72 65.50 65.72 0.0M
2023-04-05 63.60 65.58 63.60 65.58 0.0M
2023-04-04 63.00 63.12 63.00 63.12 0.0M
2023-04-03 64.54 64.90 62.84 63.86 0.0M
2023-03-31 63.60 63.98 63.44 63.98 0.0M
2023-03-30 64.05 64.05 63.39 63.39 0.0M
2023-03-29 63.69 64.09 63.69 63.97 0.0M
2023-03-28 63.15 63.15 63.00 63.00 0.0M
2023-03-27 63.87 63.94 63.27 63.27 0.0M
2023-03-24 62.67 63.43 62.56 63.43 0.0M
2023-03-23 61.40 61.86 61.40 61.81 0.0M
2023-03-22 62.21 62.21 61.98 62.06 0.0M
2023-03-21 63.28 63.28 61.73 62.37 0.0M
2023-03-20 63.24 63.78 63.24 63.78 0.0M
2023-03-17 63.99 64.05 63.56 63.85 0.0M
2023-03-16 63.68 64.62 63.68 63.69 0.0M
2023-03-15 61.69 63.91 61.56 63.77 0.0M
2023-03-14 60.90 61.70 60.90 61.70 0.0M
2023-03-13 60.18 62.14 59.53 61.02 0.0M
2023-03-10 60.63 60.95 59.91 59.91 0.0M
2023-03-09 61.24 61.89 61.14 61.89 0.0M
2023-03-08 61.06 61.22 61.06 61.22 0.0M
2023-03-07 61.38 61.38 60.95 60.95 0.0M
2023-03-06 60.77 61.11 60.53 61.11 0.0M
2023-03-03 59.99 60.53 59.88 60.42 0.0M
2023-03-02 58.66 59.88 58.32 59.88 0.0M
2023-03-01 59.35 59.39 58.14 58.14 0.0M
2023-02-28 60.92 60.92 59.50 59.85 0.0M
2023-02-27 61.48 61.51 60.92 60.92 0.0M
2023-02-24 61.10 61.10 60.44 60.68 0.0M
2023-02-23 61.62 61.76 60.00 60.94 0.0M
2023-02-22 61.49 61.59 61.49 61.57 0.0M
2023-02-21 62.36 62.36 61.84 61.84 0.0M
2023-02-20 62.36 62.36 62.35 62.35 0.0M
2023-02-17 61.22 62.60 61.00 62.60 0.0M
2023-02-16 62.28 62.75 61.15 61.84 0.0M
2023-02-15 62.15 62.50 61.97 62.03 0.0M
2023-02-14 62.50 62.53 62.00 62.35 0.0M
2023-02-13 62.80 62.81 62.50 62.63 0.0M
2023-02-10 61.46 62.58 61.46 62.58 0.0M
2023-02-09 61.90 62.09 61.25 61.25 0.0M
2023-02-08 62.91 63.12 61.68 61.80 0.0M
2023-02-07 63.46 63.46 62.69 62.69 0.0M
2023-02-06 62.23 62.55 62.23 62.55 0.0M
2023-02-03 62.73 62.73 61.60 62.37 0.0M
2023-02-02 62.48 63.28 62.09 63.28 0.0M
2023-02-01 62.25 62.83 62.14 62.83 0.0M
2023-01-31 61.85 61.85 61.60 61.60 0.0M
2023-01-30 62.50 62.54 62.35 62.54 0.0M
2023-01-27 62.18 62.50 61.71 62.50 0.0M
2023-01-26 61.70 62.20 61.55 62.20 0.0M
2023-01-25 61.28 61.59 60.50 61.59 0.0M
2023-01-24 61.41 61.45 61.36 61.45 0.0M
2023-01-23 61.65 62.21 61.44 62.03 0.0M
2023-01-20 61.35 61.71 60.59 61.19 0.0M
2023-01-19 62.57 62.57 61.40 61.40 0.0M
2023-01-18 64.63 64.63 62.81 62.81 0.0M
2023-01-17 65.00 65.00 64.63 64.83 0.0M
2023-01-16 64.65 65.35 64.65 65.04 0.0M
2023-01-13 64.82 64.93 64.35 64.38 0.0M
2023-01-12 66.48 66.55 65.00 65.00 0.0M
2023-01-11 66.31 66.55 65.95 66.55 0.0M
2023-01-10 66.48 66.56 65.83 65.94 0.0M
2023-01-09 67.07 67.25 66.55 66.88 0.0M
2023-01-06 66.95 67.42 66.95 67.42 0.0M
2023-01-05 68.15 68.50 66.90 66.90 0.0M
2023-01-04 67.97 68.32 67.97 68.08 0.0M
2023-01-03 67.97 68.04 67.39 67.73 0.0M
2023-01-02 66.82 67.35 66.82 67.30 0.0M