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
2024-12-30 22.30 22.50 22.20 22.38 0.0M
2024-12-27 22.78 23.20 22.04 22.04 0.0M
2024-12-23 23.00 24.00 22.30 22.48 0.0M
2024-12-20 20.26 22.28 20.06 22.22 0.0M
2024-12-19 20.80 21.00 19.70 19.70 0.0M
2024-12-18 21.12 21.68 20.80 20.80 0.0M
2024-12-17 21.84 22.04 20.90 21.30 0.0M
2024-12-16 23.50 23.54 21.56 21.56 0.0M
2024-12-13 23.98 23.98 22.56 23.04 0.0M
2024-12-12 24.42 24.74 23.74 23.74 0.0M
2024-12-11 24.36 24.62 23.62 24.62 0.0M
2024-12-10 27.28 27.48 23.52 24.04 0.0M
2024-12-09 26.96 27.68 26.30 27.26 0.0M
2024-12-06 25.30 26.66 25.30 26.66 0.0M
2024-12-05 26.82 26.82 25.56 25.56 0.0M
2024-12-04 26.18 26.76 25.96 26.60 0.0M
2024-12-03 25.90 26.20 25.42 25.84 0.0M
2024-12-02 25.82 26.18 25.22 26.18 0.0M
2024-11-29 25.40 25.78 25.06 25.68 0.0M
2024-11-28 24.98 25.58 24.96 25.42 0.0M
2024-11-27 25.26 25.56 24.78 25.42 0.0M
2024-11-26 25.14 25.30 24.92 25.06 0.0M
2024-11-25 25.54 25.62 24.88 25.36 0.0M
2024-11-22 24.90 25.42 24.48 25.08 0.0M
2024-11-21 23.64 24.90 23.60 24.90 0.0M
2024-11-20 24.00 24.30 23.62 23.68 0.0M
2024-11-19 24.30 24.30 23.34 23.82 0.0M
2024-11-18 24.34 24.72 23.80 23.80 0.0M
2024-11-15 25.70 26.24 24.40 24.54 0.0M
2024-11-14 25.70 26.16 25.08 25.62 0.0M
2024-11-13 25.82 25.82 25.22 25.40 0.0M
2024-11-12 25.94 25.94 25.18 25.50 0.0M
2024-11-11 24.68 25.88 24.26 25.68 0.0M
2024-11-08 24.56 24.56 23.98 24.50 0.0M
2024-11-07 24.14 24.62 24.06 24.56 0.0M
2024-11-06 24.40 25.10 24.08 24.34 0.0M
2024-11-05 23.42 24.14 23.42 24.04 0.0M
2024-11-04 25.76 26.20 23.72 23.88 0.0M
2024-11-01 24.86 26.40 24.78 25.78 0.0M
2024-10-31 25.34 25.34 23.96 24.82 0.0M
2024-10-30 25.34 25.48 25.00 25.14 0.0M
2024-10-29 25.24 25.84 24.78 25.32 0.0M
2024-10-28 24.26 25.22 24.26 25.16 0.0M
2024-10-25 24.78 24.84 24.42 24.42 0.0M
2024-10-24 25.24 25.24 24.42 24.48 0.0M
2024-10-23 25.48 25.80 24.62 24.74 0.0M
2024-10-22 25.28 25.84 25.02 25.84 0.0M
2024-10-21 25.82 26.60 25.10 25.44 0.0M
2024-10-18 25.24 25.78 25.20 25.56 0.0M
2024-10-17 25.30 25.38 24.74 25.10 0.0M
2024-10-16 25.28 25.42 24.30 25.28 0.0M
2024-10-15 25.42 25.62 24.70 25.08 0.0M
2024-10-14 23.50 25.18 23.50 24.76 0.0M
2024-10-11 22.08 23.00 22.08 22.78 0.0M
2024-10-10 21.90 22.36 21.90 22.26 0.0M
2024-10-09 21.40 21.40 20.92 21.18 0.0M
2024-10-08 20.76 21.18 20.38 20.76 0.0M
2024-10-07 20.78 20.92 20.26 20.92 0.0M
2024-10-04 21.28 21.28 20.74 20.94 0.0M
2024-10-03 20.64 20.80 20.64 20.80 0.0M
2024-10-02 20.66 21.02 20.22 21.02 0.0M
2024-10-01 21.22 21.62 20.38 20.38 0.0M
2024-09-30 21.56 21.92 21.30 21.30 0.0M
2024-09-27 22.04 22.34 21.66 22.04 0.0M
2024-09-26 21.54 21.94 21.12 21.60 0.0M
2024-09-25 21.38 21.92 21.38 21.40 0.0M
2024-09-24 23.60 23.60 21.80 21.94 0.0M
2024-09-23 22.78 23.06 22.52 23.06 0.0M
2024-09-20 21.86 22.90 21.50 22.90 0.0M
2024-09-19 20.84 22.32 20.82 21.54 0.0M
2024-09-18 20.62 21.48 20.52 21.08 0.0M
2024-09-17 20.98 21.33 20.44 20.44 0.0M
2024-09-16 22.19 22.19 20.49 21.26 0.0M
2024-09-09 25.19 25.81 24.30 24.30 0.0M
2024-09-06 26.30 26.30 24.40 24.95 0.0M
2024-09-05 27.09 27.16 26.00 26.15 0.0M
2024-09-04 28.06 28.52 26.57 26.57 0.0M
2024-09-03 30.13 30.13 28.23 28.49 0.0M
2024-09-02 30.18 30.18 29.34 29.40 0.0M
2024-08-30 29.84 29.84 29.11 29.80 0.0M
2024-08-29 29.00 29.98 29.00 29.56 0.0M
2024-08-28 28.01 29.12 28.01 28.74 0.0M
2024-08-27 27.99 28.79 27.69 28.31 0.0M
2024-08-26 29.01 29.70 27.73 27.73 0.0M
2024-08-23 28.81 30.99 28.24 28.24 0.0M
2024-08-22 29.51 30.04 28.12 28.50 0.0M
2024-08-21 29.70 32.20 29.18 29.18 0.0M
2024-08-20 27.89 29.79 27.09 29.43 0.0M
2024-08-19 27.70 28.48 26.79 27.55 0.0M
2024-08-16 28.08 28.49 27.10 27.26 0.0M
2024-08-15 28.56 31.01 27.50 27.64 0.0M
2024-08-14 27.49 27.49 26.73 26.73 0.0M
2024-08-13 27.53 27.60 27.09 27.50 0.0M
2024-08-12 28.98 28.98 27.48 27.48 0.0M
2024-08-09 28.47 29.10 28.47 28.80 0.0M
2024-08-08 27.76 29.32 27.76 28.89 0.0M
2024-08-07 28.58 28.79 28.08 28.41 0.0M
2024-08-06 28.00 28.45 28.00 28.45 0.0M
2024-08-05 28.45 28.45 26.40 27.40 0.0M
2024-08-02 29.27 29.99 28.33 28.80 0.0M
2024-08-01 32.32 32.69 29.49 29.60 0.0M
2024-07-31 32.21 32.67 32.15 32.56 0.0M
2024-07-30 33.06 33.33 30.90 32.42 0.0M
2024-07-29 34.79 34.99 32.51 32.66 0.0M
2024-07-26 35.94 35.94 34.39 34.39 0.0M
2024-07-25 35.80 37.77 34.79 36.00 0.0M
2024-07-24 34.50 38.01 34.46 36.76 0.0M
2024-07-23 31.49 34.51 31.49 34.13 0.0M
2024-07-22 31.21 31.60 30.58 31.55 0.0M
2024-07-19 31.82 31.82 29.81 31.29 0.0M
2024-07-18 33.75 34.31 31.70 31.70 0.0M
2024-07-17 35.90 35.90 33.89 34.70 0.0M
2024-07-16 35.40 36.90 35.37 35.58 0.0M
2024-07-15 33.77 35.83 32.67 35.55 0.0M
2024-07-12 33.24 33.55 33.15 33.55 0.0M
2024-07-11 32.49 33.66 32.49 33.66 0.0M
2024-07-10 31.59 33.00 31.39 32.48 0.0M
2024-07-09 29.90 31.68 29.16 31.40 0.0M
2024-07-08 35.51 37.02 29.28 29.28 0.0M
2024-07-05 32.56 38.29 32.25 34.00 0.0M
2024-07-04 32.55 32.80 32.23 32.74 0.0M
2024-07-03 29.06 32.50 28.72 32.49 0.0M
2024-07-02 26.69 28.50 26.65 28.50 0.0M
2024-07-01 26.50 27.17 26.33 26.69 0.0M
2024-06-28 25.46 26.22 25.46 26.20 0.0M
2024-06-27 25.51 25.56 25.20 25.55 0.0M
2024-06-26 24.72 25.38 24.59 25.30 0.0M
2024-06-25 25.31 25.31 24.50 24.80 0.0M
2024-06-24 27.34 27.50 25.02 25.37 0.0M
2024-06-21 27.03 28.14 27.03 27.50 0.0M
2024-06-20 26.25 27.18 25.79 26.50 0.0M
2024-06-19 26.18 26.49 25.86 26.19 0.0M
2024-06-18 25.04 25.74 24.98 25.74 0.0M
2024-06-17 24.63 25.00 23.95 24.85 0.0M
2024-06-14 23.58 24.53 22.90 24.36 0.0M
2024-06-13 24.48 24.64 22.79 23.62 0.0M
2024-06-12 23.59 24.75 23.59 24.66 0.0M
2024-06-11 23.57 24.06 23.57 24.06 0.0M
2024-06-10 23.85 23.86 23.44 23.82 0.0M
2024-06-07 24.05 24.33 23.29 24.00 0.0M
2024-06-06 23.73 23.74 23.55 23.72 0.0M
2024-06-05 24.05 24.37 23.41 23.78 0.0M
2024-06-04 25.23 25.23 23.65 23.92 0.0M
2024-06-03 26.67 27.14 25.41 25.48 0.0M
2024-05-31 25.53 27.04 25.24 26.23 0.0M
2024-05-30 25.28 25.40 25.01 25.40 0.0M
2024-05-29 25.27 25.63 25.27 25.56 0.0M
2024-05-28 25.78 25.78 25.26 25.26 0.0M
2024-05-27 25.50 25.77 25.24 25.77 0.0M
2024-05-24 25.16 25.53 25.12 25.30 0.0M
2024-05-23 26.01 26.01 25.26 25.39 0.0M
2024-05-22 26.90 27.04 25.89 25.91 0.0M
2024-05-21 27.45 27.68 26.80 26.80 0.0M
2024-05-20 27.65 28.05 27.48 27.50 0.0M
2024-05-17 28.16 28.21 27.81 27.81 0.0M
2024-05-16 27.95 28.37 27.84 28.00 0.0M
2024-05-15 29.47 29.58 27.91 28.16 0.0M
2024-05-14 29.20 29.91 29.20 29.91 0.0M
2024-05-13 28.01 29.13 28.01 29.13 0.0M
2024-05-10 28.62 28.62 28.07 28.07 0.0M
2024-05-09 28.57 28.80 28.29 28.44 0.0M
2024-05-08 29.18 29.18 28.79 28.79 0.0M
2024-05-07 29.57 29.84 29.25 29.25 0.0M
2024-05-06 29.01 29.43 29.01 29.40 0.0M
2024-05-03 28.54 29.08 28.43 29.01 0.0M
2024-05-02 28.49 28.95 28.40 28.54 0.0M
2024-04-30 30.16 31.00 27.48 27.48 0.0M
2024-04-29 28.37 29.61 28.29 29.44 0.0M
2024-04-26 28.29 28.37 28.10 28.23 0.0M
2024-04-25 29.24 29.65 28.00 28.11 0.0M
2024-04-24 30.75 30.79 29.24 29.42 0.0M
2024-04-23 29.49 29.86 29.16 29.80 0.0M
2024-04-22 29.25 29.51 29.10 29.51 0.0M
2024-04-19 28.84 28.95 28.61 28.69 0.0M
2024-04-18 29.22 29.24 28.68 28.69 0.0M
2024-04-17 29.62 29.71 29.01 29.01 0.0M
2024-04-16 30.22 30.23 29.40 29.70 0.0M
2024-04-15 30.55 30.75 29.78 29.87 0.0M
2024-04-12 31.22 31.65 30.50 30.50 0.0M
2024-04-11 31.08 31.36 30.90 30.90 0.0M
2024-04-10 32.16 32.20 30.47 30.79 0.0M
2024-04-09 31.29 31.82 30.65 31.65 0.0M
2024-04-08 32.55 32.70 31.30 31.30 0.0M
2024-04-05 33.11 33.11 32.26 32.26 0.0M
2024-04-04 33.32 33.52 32.90 32.99 0.0M
2024-04-03 34.34 34.82 33.09 33.09 0.0M
2024-04-02 35.81 35.96 34.19 34.32 0.0M
2024-03-28 36.28 36.32 35.01 36.26 0.0M
2024-03-27 35.89 36.13 35.70 36.00 0.0M
2024-03-26 35.98 36.11 35.98 35.98 0.0M
2024-03-25 35.68 36.13 35.48 35.48 0.0M
2024-03-22 36.24 36.24 35.75 35.75 0.0M
2024-03-21 35.70 35.98 35.70 35.98 0.0M
2024-03-20 37.01 37.01 35.68 35.68 0.0M
2024-03-19 36.87 36.87 36.47 36.47 0.0M
2024-03-18 37.38 37.38 37.00 37.25 0.0M
2024-03-15 37.64 37.91 37.06 37.06 0.0M
2024-03-14 38.42 38.42 36.79 37.63 0.0M
2024-03-13 37.54 38.11 37.54 38.08 0.0M
2024-03-12 38.36 39.10 36.97 37.78 0.0M
2024-03-11 38.20 38.52 37.62 38.24 0.0M
2024-03-08 38.14 38.73 38.10 38.73 0.0M
2024-03-07 38.79 39.12 38.44 38.44 0.0M
2024-03-06 38.40 39.00 37.92 37.92 0.0M
2024-03-05 38.89 39.12 38.20 38.20 0.0M
2024-03-04 39.39 40.24 38.17 38.72 0.0M
2024-03-01 41.26 41.28 39.53 39.53 0.0M
2024-02-29 40.76 41.49 40.00 40.00 0.0M
2024-02-28 43.17 43.52 40.94 40.94 0.0M
2024-02-27 44.07 44.07 43.39 43.65 0.0M
2024-02-26 44.04 44.40 43.54 43.60 0.0M
2024-02-23 43.94 44.03 43.56 44.03 0.0M
2024-02-22 43.28 43.50 43.20 43.43 0.0M
2024-02-21 44.09 44.09 42.96 42.96 0.0M
2024-02-20 45.10 45.10 43.81 43.81 0.0M
2024-02-19 45.11 45.52 44.64 45.14 0.0M
2024-02-16 44.85 45.35 44.08 44.70 0.0M
2024-02-15 46.33 47.50 44.67 44.82 0.0M
2024-02-14 44.91 44.98 44.54 44.98 0.0M
2024-02-13 46.98 46.98 44.44 44.44 0.0M
2024-02-12 45.63 46.84 45.63 46.84 0.0M
2024-02-09 46.78 46.78 45.67 45.67 0.0M
2024-02-08 46.58 46.66 46.58 46.66 0.0M
2024-02-07 47.19 47.86 46.86 46.86 0.0M
2024-02-06 47.70 47.70 47.70 47.70 0.0M
2024-02-05 47.58 47.58 46.90 47.10 0.0M
2024-02-02 48.37 48.37 47.53 47.53 0.0M
2024-02-01 47.47 47.62 47.13 47.13 0.0M
2024-01-31 47.55 47.60 47.55 47.60 0.0M
2024-01-30 48.47 48.47 48.47 48.47 0.0M
2024-01-29 48.86 49.15 48.47 48.47 0.0M
2024-01-26 49.31 49.84 49.31 49.42 0.0M
2024-01-25 49.57 50.76 49.56 50.50 0.0M
2024-01-24 50.50 50.50 50.50 50.50 0.0M
2024-01-23 49.79 50.00 48.00 49.91 0.0M
2024-01-22 50.00 50.00 49.78 49.96 0.0M
2024-01-19 49.54 49.54 49.00 49.00 0.0M
2024-01-18 48.57 48.57 48.57 48.57 0.0M
2024-01-17 47.18 47.18 47.18 47.18 0.0M
2024-01-15 47.85 47.87 47.85 47.87 0.0M
2024-01-12 48.11 48.20 47.76 47.82 0.0M
2024-01-11 48.63 48.63 47.39 47.39 0.0M
2024-01-10 49.05 49.53 48.80 48.90 0.0M
2024-01-09 50.20 50.20 49.20 49.20 0.0M
2024-01-08 50.04 50.14 49.72 50.00 0.0M
2024-01-05 49.86 50.00 49.40 50.00 0.0M
2024-01-04 49.56 49.56 48.50 49.23 0.0M
2024-01-03 49.59 51.24 49.59 50.04 0.0M
2024-01-02 49.83 51.46 49.43 49.43 0.0M