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
2023-12-29 49.71 50.24 49.71 50.24 0.0M
2023-12-28 48.45 50.06 48.45 50.06 0.0M
2023-12-27 50.00 50.00 49.50 49.50 0.0M
2023-12-22 48.90 49.69 48.84 49.61 0.0M
2023-12-21 47.70 49.30 47.70 49.30 0.0M
2023-12-20 49.84 50.00 47.80 47.80 0.0M
2023-12-19 47.66 49.51 47.66 49.32 0.0M
2023-12-18 49.83 49.83 47.10 47.69 0.0M
2023-12-15 52.04 52.88 49.80 49.96 0.0M
2023-12-14 49.94 51.98 49.18 51.98 0.0M
2023-12-13 49.00 50.26 48.31 50.26 0.0M
2023-12-12 46.10 47.45 46.10 47.45 0.0M
2023-12-11 42.46 47.03 42.46 46.43 0.0M
2023-12-08 43.32 43.69 42.82 42.90 0.0M
2023-12-07 41.66 43.00 41.54 43.00 0.0M
2023-12-06 41.41 42.75 41.41 42.29 0.0M
2023-12-05 42.04 42.60 41.10 41.45 0.0M
2023-12-04 45.49 45.49 41.98 42.15 0.0M
2023-12-01 43.22 44.44 43.22 44.44 0.0M
2023-11-30 42.89 43.33 42.89 43.33 0.0M
2023-11-29 43.25 43.28 42.10 42.10 0.0M
2023-11-28 43.86 43.86 43.22 43.61 0.0M
2023-11-27 45.08 45.35 45.08 45.35 0.0M
2023-11-24 45.08 45.80 44.52 45.23 0.0M
2023-11-23 44.90 45.15 44.75 45.11 0.0M
2023-11-22 44.56 45.63 44.56 45.63 0.0M
2023-11-21 47.45 47.61 44.58 44.78 0.0M
2023-11-20 46.90 47.30 46.40 47.21 0.0M
2023-11-17 47.29 47.76 46.12 46.26 0.0M
2023-11-16 48.59 49.17 45.79 46.56 0.0M
2023-11-15 45.08 51.86 45.08 47.74 0.0M
2023-11-14 43.64 44.48 43.37 44.48 0.0M
2023-11-10 43.90 43.90 42.95 42.95 0.0M
2023-11-09 44.74 44.74 44.74 44.74 0.0M
2023-11-08 43.78 44.48 43.78 44.05 0.0M
2023-11-06 46.08 47.32 46.08 47.21 0.0M
2023-11-03 43.59 47.02 43.59 47.02 0.0M
2023-11-02 42.02 42.31 41.86 42.31 0.0M
2023-11-01 40.67 42.74 40.59 42.74 0.0M
2023-10-31 41.20 41.61 39.43 39.43 0.0M
2023-10-30 39.00 40.48 39.00 39.30 0.0M
2023-10-27 39.90 39.90 39.13 39.13 0.0M
2023-10-26 40.99 41.44 40.33 40.33 0.0M
2023-10-25 41.67 41.67 41.30 41.30 0.0M
2023-10-23 42.54 42.54 41.89 41.91 0.0M
2023-10-20 41.80 43.20 41.80 42.36 0.0M
2023-10-19 43.33 44.00 43.33 44.00 0.0M
2023-10-18 43.80 43.80 43.80 43.80 0.0M
2023-10-17 45.63 45.75 45.25 45.25 0.0M
2023-10-16 46.34 46.66 44.82 45.90 0.0M
2023-10-13 43.42 45.60 43.16 45.60 0.0M
2023-10-12 43.30 43.55 43.30 43.55 0.0M
2023-10-11 41.89 42.60 41.89 42.60 0.0M
2023-10-10 42.07 42.07 41.96 41.96 0.0M
2023-10-09 40.81 40.81 40.81 40.81 0.0M
2023-10-06 41.50 41.50 41.50 41.50 0.0M
2023-10-05 42.05 42.46 42.05 42.28 0.0M
2023-10-04 40.66 41.68 40.66 41.68 0.0M
2023-10-02 43.28 43.28 40.82 40.82 0.0M
2023-09-29 44.25 44.56 43.00 43.02 0.0M
2023-09-28 41.49 45.25 41.49 44.09 0.0M
2023-09-27 36.26 37.11 36.26 37.11 0.0M
2023-09-26 37.88 37.88 33.59 37.77 0.0M
2023-09-25 37.76 38.19 37.76 38.19 0.0M
2023-09-22 38.72 38.72 38.18 38.18 0.0M
2023-09-21 38.87 38.87 38.87 38.87 0.0M
2023-09-20 39.20 39.20 38.85 38.85 0.0M
2023-09-19 38.19 38.90 38.19 38.90 0.0M
2023-09-18 37.75 39.00 37.36 38.31 0.0M
2023-09-15 40.79 40.79 38.57 38.57 0.0M
2023-09-14 40.58 40.58 40.58 40.58 0.0M
2023-09-13 40.01 40.01 39.37 39.37 0.0M
2023-09-11 39.40 39.40 39.40 39.40 0.0M
2023-09-08 39.53 39.53 39.53 39.53 0.0M
2023-09-06 39.92 39.92 39.92 39.92 0.0M
2023-09-05 41.58 41.76 39.90 39.90 0.0M
2023-09-04 41.59 41.63 41.59 41.63 0.0M
2023-09-01 41.02 41.53 40.65 41.53 0.0M
2023-08-31 41.92 42.48 40.77 40.80 0.0M
2023-08-30 40.24 41.20 40.08 41.20 0.0M
2023-08-29 38.16 39.52 37.97 39.40 0.0M
2023-08-25 37.25 37.25 37.25 37.25 0.0M
2023-08-24 37.34 37.69 36.87 37.10 0.0M
2023-08-23 39.14 39.17 38.90 38.90 0.0M
2023-08-22 40.10 40.86 40.08 40.86 0.0M
2023-08-21 41.20 41.29 40.50 40.89 0.0M
2023-08-18 41.30 42.10 41.30 42.10 0.0M
2023-08-17 42.00 42.00 41.60 41.75 0.0M
2023-08-16 42.94 43.10 42.77 42.77 0.0M
2023-08-15 42.74 42.84 42.65 42.84 0.0M
2023-08-14 43.51 43.60 43.49 43.60 0.0M
2023-08-11 43.36 43.36 43.36 43.36 0.0M
2023-08-10 44.53 45.98 44.53 44.69 0.0M
2023-08-09 44.18 44.48 44.18 44.39 0.0M
2023-08-08 43.74 43.88 42.60 43.87 0.0M
2023-08-07 44.00 44.03 43.40 43.50 0.0M
2023-08-04 45.80 45.93 43.29 45.38 0.0M
2023-08-03 45.72 45.96 45.38 45.85 0.0M
2023-08-02 45.28 46.66 44.44 45.72 0.0M
2023-08-01 46.68 51.32 45.10 45.10 0.0M
2023-07-31 46.64 48.60 46.56 46.58 0.0M
2023-07-28 43.77 46.50 43.77 46.38 0.0M
2023-07-27 43.81 44.98 42.86 43.41 0.0M
2023-07-26 45.49 45.83 43.92 43.92 0.0M
2023-07-25 53.00 54.36 45.95 46.48 0.0M
2023-07-24 61.88 62.66 54.58 54.58 0.0M
2023-07-21 66.50 66.50 59.10 62.94 0.0M
2023-07-20 50.20 71.68 49.24 71.68 0.0M
2023-07-19 47.20 49.20 47.20 49.20 0.0M
2023-07-18 43.28 47.27 43.28 47.27 0.0M
2023-07-17 42.34 43.18 41.89 43.18 0.0M
2023-07-14 43.19 43.19 43.19 43.19 0.0M
2023-07-13 43.31 43.31 43.22 43.22 0.0M
2023-07-12 43.54 43.54 42.65 43.27 0.0M
2023-07-11 42.08 43.54 42.08 43.03 0.0M
2023-07-10 40.49 40.90 40.49 40.57 0.0M
2023-07-06 42.05 42.05 40.56 40.73 0.0M
2023-07-05 42.34 42.44 42.31 42.31 0.0M
2023-07-04 41.42 42.34 41.42 42.34 0.0M
2023-07-03 41.74 43.50 41.69 42.17 0.0M
2023-06-30 39.73 40.15 39.73 40.15 0.0M
2023-06-29 39.19 39.43 38.90 39.43 0.0M
2023-06-28 37.60 39.19 36.75 38.40 0.0M
2023-06-27 35.63 37.02 35.63 37.02 0.0M
2023-06-26 35.56 35.56 35.06 35.32 0.0M
2023-06-23 34.59 34.94 34.01 34.94 0.0M
2023-06-22 33.06 33.30 33.06 33.30 0.0M
2023-06-20 34.81 34.96 34.80 34.85 0.0M
2023-06-19 36.32 36.39 36.00 36.00 0.0M
2023-06-16 34.89 35.24 34.89 35.05 0.0M
2023-06-15 34.67 34.67 34.67 34.67 0.0M
2023-06-14 35.20 35.20 35.20 35.20 0.0M
2023-06-13 35.26 35.34 35.26 35.34 0.0M
2023-06-12 35.13 35.13 35.13 35.13 0.0M
2023-06-09 36.58 36.58 35.32 35.88 0.0M
2023-06-08 36.00 36.00 35.73 35.73 0.0M
2023-06-07 35.00 35.64 34.81 35.64 0.0M
2023-06-06 33.55 34.95 33.55 34.92 0.0M
2023-06-05 33.51 33.71 33.34 33.56 0.0M
2023-06-02 34.70 34.70 33.47 33.47 0.0M
2023-06-01 33.68 34.70 33.24 34.70 0.0M
2023-05-31 33.82 34.05 33.44 34.05 0.0M
2023-05-30 33.34 33.34 33.34 33.34 0.0M
2023-05-26 32.42 32.42 32.29 32.29 0.0M
2023-05-25 32.79 32.79 32.79 32.79 0.0M
2023-05-24 32.44 32.44 32.44 32.44 0.0M
2023-05-23 33.03 33.03 32.64 32.94 0.0M
2023-05-22 32.84 32.84 32.50 32.50 0.0M
2023-05-19 34.16 34.16 34.16 34.16 0.0M
2023-05-18 33.72 33.72 32.92 32.92 0.0M
2023-05-17 32.71 32.86 32.71 32.86 0.0M
2023-05-16 32.28 33.08 32.27 33.08 0.0M
2023-05-15 32.82 32.82 32.82 32.82 0.0M
2023-05-12 33.09 33.09 33.09 33.09 0.0M
2023-05-11 31.53 32.84 31.53 32.84 0.0M
2023-05-10 30.94 30.94 30.94 30.94 0.0M
2023-05-09 32.59 32.59 32.50 32.50 0.0M
2023-05-08 33.58 33.89 33.11 33.11 0.0M
2023-05-05 33.50 33.50 33.33 33.33 0.0M
2023-05-04 33.07 33.35 32.90 32.90 0.0M
2023-05-03 33.33 33.33 33.33 33.33 0.0M
2023-05-02 34.22 34.54 34.22 34.27 0.0M
2023-04-28 33.82 34.03 33.82 34.03 0.0M
2023-04-27 32.70 32.70 31.98 31.98 0.0M
2023-04-26 33.50 33.50 32.72 32.72 0.0M
2023-04-25 34.38 34.38 34.23 34.23 0.0M
2023-04-24 35.03 35.03 34.80 34.80 0.0M
2023-04-21 34.57 34.57 34.57 34.57 0.0M
2023-04-20 35.69 35.69 35.69 35.69 0.0M
2023-04-19 35.42 35.43 35.15 35.43 0.0M
2023-04-18 36.45 36.45 35.00 35.00 0.0M
2023-04-17 36.08 36.22 36.07 36.22 0.0M
2023-04-14 36.51 36.51 36.51 36.51 0.0M
2023-04-13 36.29 36.29 36.03 36.03 0.0M
2023-04-12 36.40 36.52 36.33 36.52 0.0M
2023-04-11 37.36 37.50 37.36 37.42 0.0M
2023-04-05 35.00 35.00 35.00 35.00 0.0M
2023-04-04 36.10 36.21 35.01 35.01 0.0M
2023-04-03 37.34 37.34 36.20 36.20 0.0M
2023-03-31 36.48 36.90 36.48 36.90 0.0M
2023-03-30 35.79 35.79 35.78 35.78 0.0M
2023-03-29 35.94 35.94 35.94 35.94 0.0M
2023-03-28 35.27 35.27 35.27 35.27 0.0M
2023-03-23 34.18 34.18 34.18 34.18 0.0M
2023-03-22 35.42 35.42 34.00 34.00 0.0M
2023-03-21 34.90 34.97 34.90 34.97 0.0M
2023-03-20 34.18 34.29 34.05 34.29 0.0M
2023-03-17 33.87 34.46 33.87 34.26 0.0M
2023-03-16 34.52 34.52 34.52 34.52 0.0M
2023-03-15 34.44 34.44 34.32 34.32 0.0M
2023-03-14 33.67 34.10 32.82 32.82 0.0M
2023-03-13 34.44 35.03 34.17 35.03 0.0M
2023-03-10 35.81 35.81 34.72 34.73 0.0M
2023-03-09 36.17 36.65 36.17 36.45 0.0M
2023-03-08 39.00 39.00 36.65 36.75 0.0M
2023-03-07 40.65 40.65 38.50 38.50 0.0M
2023-03-06 40.25 40.53 39.70 40.14 0.0M
2023-03-03 40.71 41.03 40.00 40.00 0.0M
2023-03-02 40.30 40.41 39.92 40.33 0.0M
2023-03-01 41.59 41.62 39.84 39.91 0.0M
2023-02-28 41.57 41.57 41.50 41.50 0.0M
2023-02-27 41.52 41.52 41.52 41.52 0.0M
2023-02-24 41.12 41.12 40.99 40.99 0.0M
2023-02-23 41.86 41.86 41.37 41.37 0.0M
2023-02-22 41.80 42.20 41.54 41.67 0.0M
2023-02-21 42.91 42.91 42.69 42.69 0.0M
2023-02-20 43.00 43.40 43.00 43.34 0.0M
2023-02-17 43.25 43.30 43.25 43.30 0.0M
2023-02-16 43.66 43.90 43.34 43.34 0.0M
2023-02-15 43.20 43.47 43.20 43.47 0.0M
2023-02-14 44.04 44.04 43.36 43.36 0.0M
2023-02-13 44.04 44.05 43.78 43.91 0.0M
2023-02-10 44.85 44.85 44.40 44.66 0.0M
2023-02-09 46.78 46.78 46.00 46.00 0.0M
2023-02-08 47.05 47.05 46.50 46.50 0.0M
2023-02-07 47.06 47.18 46.60 46.60 0.0M
2023-02-06 47.91 48.82 46.50 46.50 0.0M
2023-02-03 49.41 49.54 48.43 48.43 0.0M
2023-02-02 52.48 53.50 48.38 48.64 0.0M
2023-02-01 53.23 53.23 53.04 53.04 0.0M
2023-01-26 54.46 54.46 54.35 54.35 0.0M
2023-01-25 53.12 53.12 53.12 53.12 0.0M
2023-01-24 53.49 53.49 53.49 53.49 0.0M
2023-01-23 53.91 54.10 53.91 54.10 0.0M
2023-01-19 53.65 53.81 53.65 53.81 0.0M
2023-01-18 54.36 54.36 54.36 54.36 0.0M
2023-01-17 55.18 55.18 54.82 54.82 0.0M
2023-01-16 55.25 55.25 55.25 55.25 0.0M
2023-01-13 54.72 54.72 54.72 54.72 0.0M
2023-01-12 55.66 55.70 54.66 54.66 0.0M
2023-01-11 55.36 55.36 55.36 55.36 0.0M
2023-01-10 55.18 55.25 55.07 55.07 0.0M
2023-01-06 56.04 56.04 56.04 56.04 0.0M
2023-01-05 54.64 55.30 54.64 55.30 0.0M
2023-01-03 56.18 56.18 56.18 56.18 0.0M
2023-01-02 55.00 55.00 54.95 54.95 0.0M