Sirius XM

SIRI
🏛️ ドイツ →
19.45
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
2025-09-29 19.20 19.55 19.15 19.45 0.0M
2025-09-26 19.20 19.40 19.00 19.40 0.0M
2025-09-25 19.20 19.20 18.90 19.10 0.0M
2025-09-24 19.75 19.75 19.20 19.20 0.0M
2025-09-23 19.55 19.80 19.50 19.50 0.0M
2025-09-22 19.55 19.75 19.55 19.60 0.0M
2025-09-19 19.65 19.65 19.45 19.55 0.0M
2025-09-18 19.70 19.75 19.40 19.50 0.0M
2025-09-17 19.70 19.75 19.35 19.50 0.0M
2025-09-16 19.90 19.90 19.55 19.60 0.0M
2025-09-15 19.95 20.10 19.75 19.95 0.0M
2025-09-12 20.20 20.40 19.80 19.80 0.0M
2025-09-11 20.50 20.50 20.20 20.30 0.0M
2025-09-10 20.60 20.60 20.10 20.20 0.0M
2025-09-09 20.80 20.90 20.50 20.80 0.0M
2025-09-08 20.30 21.00 20.20 20.80 0.0M
2025-09-05 20.10 20.80 20.10 20.30 0.0M
2025-09-04 20.00 20.50 20.00 20.00 0.0M
2025-09-03 19.65 20.00 19.65 19.90 0.0M
2025-09-02 20.20 20.30 19.65 19.75 0.0M
2025-09-01 20.20 20.30 20.10 20.30 0.0M
2025-08-29 19.90 20.30 19.90 20.20 0.0M
2025-08-28 20.40 20.70 19.85 19.90 0.0M
2025-08-27 19.80 20.30 19.80 20.20 0.0M
2025-08-26 19.75 20.20 19.70 19.90 0.0M
2025-08-25 20.40 20.40 19.80 20.10 0.0M
2025-08-22 19.25 20.00 19.10 20.00 0.0M
2025-08-21 19.15 19.25 18.90 19.25 0.0M
2025-08-20 19.35 19.75 19.10 19.10 0.0M
2025-08-19 19.45 19.90 19.45 19.70 0.0M
2025-08-18 19.85 19.85 19.55 19.75 0.0M
2025-08-15 20.30 20.30 19.70 19.70 0.0M
2025-08-14 19.20 20.20 18.95 20.20 0.0M
2025-08-13 18.10 18.90 17.95 18.90 0.0M
2025-08-12 18.10 18.20 17.80 17.95 0.0M
2025-08-11 18.55 18.55 17.85 18.10 0.0M
2025-08-08 18.20 18.40 18.05 18.30 0.0M
2025-08-07 18.15 18.40 18.00 18.30 0.0M
2025-08-06 19.10 19.15 17.90 18.05 0.0M
2025-08-05 18.85 19.30 18.60 18.90 0.0M
2025-08-04 18.45 18.80 18.25 18.70 0.0M
2025-08-01 18.35 18.55 18.05 18.25 0.0M
2025-07-31 20.10 20.10 17.90 18.55 0.0M
2025-07-30 20.10 20.40 19.80 19.80 0.0M
2025-07-29 20.50 20.60 19.90 20.20 0.0M
2025-07-28 20.30 20.50 20.20 20.40 0.0M
2025-07-25 20.50 20.60 20.50 20.60 0.0M
2025-07-24 20.50 20.70 20.50 20.70 0.0M
2025-07-23 20.50 20.70 20.40 20.70 0.0M
2025-07-22 20.00 20.30 19.75 20.10 0.0M
2025-07-21 20.20 20.50 20.00 20.00 0.0M
2025-07-18 20.10 20.30 20.10 20.20 0.0M
2025-07-17 19.90 20.10 19.75 20.10 0.0M
2025-07-16 20.50 20.70 19.45 19.95 0.0M
2025-07-15 20.70 21.10 20.70 20.70 0.0M
2025-07-14 20.60 20.80 20.20 20.70 0.0M
2025-07-11 20.60 20.70 20.50 20.70 0.0M
2025-07-10 20.60 21.10 20.50 20.90 0.0M
2025-07-09 20.80 20.90 20.70 20.70 0.0M
2025-07-08 19.95 21.10 19.95 20.70 0.0M
2025-07-07 20.60 21.00 20.10 20.10 0.0M
2025-07-04 20.60 20.60 20.50 20.60 0.0M
2025-07-03 20.30 20.70 20.30 20.70 0.0M
2025-07-02 20.20 20.50 20.00 20.40 0.0M
2025-07-01 19.55 20.20 19.40 20.20 0.0M
2025-06-30 19.40 19.55 19.25 19.40 0.0M
2025-06-27 19.10 19.30 19.10 19.30 0.0M
2025-06-26 18.90 19.15 18.90 19.15 0.0M
2025-06-25 19.35 19.50 19.30 19.30 0.0M
2025-06-24 18.90 19.55 18.90 19.55 0.0M
2025-06-23 19.00 19.15 18.60 18.70 0.0M
2025-06-20 18.70 19.00 18.60 18.60 0.0M
2025-06-19 18.65 18.65 18.55 18.55 0.0M
2025-06-18 18.55 18.85 18.55 18.75 0.0M
2025-06-17 18.70 19.00 18.55 18.75 0.0M
2025-06-16 18.40 18.75 18.40 18.75 0.0M
2025-06-13 18.65 18.90 18.40 18.40 0.0M
2025-06-12 19.50 19.50 18.95 18.95 0.0M
2025-06-11 20.10 20.10 19.70 19.70 0.0M
2025-06-10 19.15 20.00 19.15 20.00 0.0M
2025-06-09 19.35 19.55 19.25 19.55 0.0M
2025-06-06 18.85 19.30 18.85 19.25 0.0M
2025-06-05 19.20 19.20 18.90 18.95 0.0M
2025-06-04 19.20 19.20 18.80 19.05 0.0M
2025-06-03 18.40 19.10 18.40 19.00 0.0M
2025-06-02 19.10 19.10 18.00 18.70 0.0M
2025-05-30 19.65 19.90 19.05 19.05 0.0M
2025-05-29 20.10 20.30 19.70 19.70 0.0M
2025-05-28 19.65 19.70 19.55 19.70 0.0M
2025-05-27 19.60 19.60 19.40 19.55 0.0M
2025-05-26 19.15 19.50 19.00 19.35 0.0M
2025-05-23 19.30 19.60 19.00 19.35 0.0M
2025-05-22 19.50 19.70 19.30 19.70 0.0M
2025-05-21 19.95 20.00 19.35 19.35 0.0M
2025-05-20 20.10 20.10 19.80 20.10 0.0M
2025-05-19 20.40 20.80 19.85 20.00 0.0M
2025-05-16 20.10 20.50 19.85 20.50 0.0M
2025-05-15 19.30 20.00 19.30 20.00 0.0M
2025-05-14 19.40 19.65 19.20 19.65 0.0M
2025-05-13 19.55 19.85 19.40 19.40 0.0M
2025-05-12 19.55 20.00 19.50 19.65 0.0M
2025-05-09 19.15 19.25 18.90 19.15 0.0M
2025-05-08 18.95 19.45 18.80 19.35 0.0M
2025-05-07 18.90 19.20 18.50 18.50 0.0M
2025-05-06 18.95 19.10 18.40 18.80 0.0M
2025-05-05 18.10 18.85 17.85 18.80 0.0M
2025-05-02 17.50 18.30 17.25 18.10 0.0M
2025-04-30 19.20 19.20 18.40 18.90 0.0M
2025-04-29 19.00 19.30 18.85 18.85 0.0M
2025-04-28 19.20 19.55 18.85 18.95 0.0M
2025-04-25 19.00 19.05 18.70 19.05 0.0M
2025-04-24 18.55 18.80 18.35 18.70 0.0M
2025-04-23 17.85 19.05 17.85 18.65 0.0M
2025-04-22 17.55 17.90 17.55 17.65 0.0M
2025-04-17 17.95 18.00 17.70 17.80 0.0M
2025-04-16 17.90 17.95 17.50 17.55 0.0M
2025-04-15 18.35 18.50 18.10 18.10 0.0M
2025-04-14 17.75 18.30 17.55 18.30 0.0M
2025-04-11 18.00 18.00 17.20 17.70 0.0M
2025-04-10 19.05 19.05 17.95 18.00 0.0M
2025-04-09 17.10 19.65 17.10 19.20 0.0M
2025-04-08 19.00 19.30 17.30 17.55 0.0M
2025-04-07 17.20 19.25 16.60 18.50 0.0M
2025-04-04 19.08 19.30 17.40 17.70 0.0M
2025-04-03 20.18 20.18 18.82 19.12 0.0M
2025-04-02 20.22 20.68 20.20 20.68 0.0M
2025-04-01 20.94 21.24 20.22 20.22 0.0M
2025-03-31 20.84 21.14 20.50 20.58 0.0M
2025-03-28 22.00 22.16 20.76 20.92 0.0M
2025-03-27 22.20 22.40 21.70 22.12 0.0M
2025-03-26 22.72 22.72 22.16 22.16 0.0M
2025-03-25 22.18 22.58 22.00 22.46 0.0M
2025-03-24 21.84 22.48 21.66 22.24 0.0M
2025-03-21 21.30 21.58 21.14 21.58 0.0M
2025-03-20 21.34 21.40 21.08 21.38 0.0M
2025-03-19 20.82 21.40 20.66 21.28 0.0M
2025-03-18 21.12 21.16 20.46 20.78 0.0M
2025-03-17 20.82 21.18 20.68 21.18 0.0M
2025-03-14 20.36 20.94 20.22 20.94 0.0M
2025-03-13 20.82 20.88 20.02 20.02 0.0M
2025-03-12 21.04 21.38 20.42 20.56 0.0M
2025-03-11 22.24 22.56 20.12 20.86 0.0M
2025-03-10 22.98 23.24 22.34 22.34 0.0M
2025-03-07 22.10 23.26 21.86 23.26 0.0M
2025-03-06 21.62 22.04 21.30 21.90 0.0M
2025-03-05 22.52 22.56 21.30 21.44 0.0M
2025-03-04 22.84 23.00 22.06 22.46 0.0M
2025-03-03 23.40 23.46 22.72 22.72 0.0M
2025-02-28 22.84 23.62 22.80 23.20 0.0M
2025-02-27 23.30 23.38 22.82 23.14 0.0M
2025-02-26 23.62 23.62 22.86 23.08 0.0M
2025-02-25 23.72 24.08 23.04 23.20 0.0M
2025-02-24 23.56 24.58 23.56 24.00 0.0M
2025-02-21 24.02 24.42 23.40 23.66 0.0M
2025-02-20 24.34 24.52 24.02 24.08 0.0M
2025-02-19 25.52 25.52 24.02 24.30 0.0M
2025-02-18 26.30 26.48 25.30 25.48 0.0M
2025-02-17 26.60 27.10 26.02 26.50 0.0M
2025-02-14 25.56 25.74 25.14 25.74 0.0M
2025-02-13 24.72 25.68 24.38 25.34 0.0M
2025-02-12 25.26 25.34 24.62 24.76 0.0M
2025-02-11 25.02 25.38 24.28 25.32 0.0M
2025-02-10 24.86 25.76 24.70 25.02 0.0M
2025-02-07 24.98 25.04 24.40 24.86 0.0M
2025-02-06 24.98 25.28 24.62 24.90 0.0M
2025-02-05 23.82 24.82 23.64 24.82 0.0M
2025-02-04 23.52 24.24 23.34 23.78 0.0M
2025-02-03 22.78 23.48 22.58 23.48 0.0M
2025-01-31 22.28 23.16 22.28 23.04 0.0M
2025-01-30 21.26 22.26 20.98 22.26 0.0M
2025-01-29 20.98 21.48 20.98 21.18 0.0M
2025-01-28 21.00 21.28 20.90 21.28 0.0M
2025-01-27 20.92 20.96 20.42 20.82 0.0M
2025-01-24 21.28 21.28 20.86 21.06 0.0M
2025-01-23 21.08 21.34 20.92 21.08 0.0M
2025-01-22 21.48 21.54 21.02 21.22 0.0M
2025-01-21 21.50 21.98 21.32 21.32 0.0M
2025-01-20 21.74 21.76 21.14 21.54 0.0M
2025-01-17 21.18 21.70 21.06 21.70 0.0M
2025-01-16 20.96 21.36 20.96 21.22 0.0M
2025-01-15 20.62 21.30 20.60 21.06 0.0M
2025-01-14 20.54 20.94 20.46 20.74 0.0M
2025-01-13 20.60 20.66 20.22 20.42 0.0M
2025-01-10 21.14 21.38 20.50 20.50 0.0M
2025-01-09 20.90 21.52 20.84 21.50 0.0M
2025-01-08 22.36 22.40 21.00 21.00 0.0M
2025-01-07 22.58 22.84 22.18 22.40 0.0M
2025-01-06 21.92 22.38 21.74 22.30 0.0M
2025-01-03 21.52 21.84 21.50 21.72 0.0M
2025-01-02 22.50 22.80 21.48 21.76 0.0M