Sylvamo

SLVM
🏛️ ドイツ →
36.94
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
2022-12-29 45.24 45.34 45.24 45.34 0.0M
2022-12-28 46.28 46.28 46.28 46.28 0.0M
2022-12-22 47.13 47.13 47.13 47.13 0.0M
2022-12-21 46.18 46.18 46.18 46.18 0.0M
2022-12-16 46.18 46.18 46.18 46.18 0.0M
2022-12-14 51.15 51.15 50.65 50.65 0.0M
2022-12-12 52.94 52.94 52.94 52.94 0.0M
2022-12-06 51.84 51.84 51.84 51.84 0.0M
2022-12-01 52.14 52.14 52.14 52.14 0.0M
2022-11-30 49.66 49.66 49.66 49.66 0.0M
2022-11-24 49.36 49.36 49.36 49.36 0.0M
2022-11-22 47.87 47.87 47.87 47.87 0.0M
2022-11-17 47.18 47.18 47.18 47.18 0.0M
2022-11-15 44.69 46.83 44.69 46.83 0.0M
2022-11-14 43.65 45.39 43.65 45.39 0.0M
2022-11-09 43.80 43.80 43.35 43.35 0.0M
2022-11-04 44.44 44.44 44.44 44.44 0.0M
2022-11-03 45.29 45.29 45.04 45.04 0.0M
2022-11-02 47.52 47.52 45.93 45.93 0.0M
2022-10-31 46.53 47.97 46.53 47.97 0.0M
2022-10-27 47.28 47.28 47.28 47.28 0.0M
2022-10-25 47.18 47.18 47.18 47.18 0.0M
2022-10-24 46.43 46.43 46.43 46.43 0.0M
2022-10-21 43.65 43.75 43.65 43.75 0.0M
2022-10-20 43.65 43.65 43.65 43.65 0.0M
2022-10-19 44.20 44.20 44.20 44.20 0.0M
2022-10-18 43.95 43.95 43.95 43.95 0.0M
2022-10-13 43.85 43.85 43.85 43.85 0.0M
2022-10-12 42.26 42.26 42.26 42.26 0.0M
2022-10-07 41.52 41.52 41.52 41.52 0.0M
2022-10-05 37.99 37.99 37.99 37.99 0.0M
2022-10-04 35.36 35.36 35.36 35.36 0.0M
2022-09-23 35.71 35.80 35.71 35.80 0.0M
2022-09-19 36.75 36.75 36.75 36.75 0.0M
2022-09-15 38.04 38.04 38.04 38.04 0.0M
2022-09-08 35.80 35.80 35.80 35.80 0.0M
2022-09-06 40.27 40.27 40.27 40.27 0.0M
2022-09-01 43.55 43.55 43.55 43.55 0.0M
2022-08-31 43.35 43.35 43.35 43.35 0.0M
2022-08-26 45.79 45.79 45.69 45.69 0.0M
2022-08-23 44.25 45.79 44.25 45.79 0.0M
2022-08-16 43.90 43.90 43.90 43.90 0.0M
2022-08-12 41.37 41.37 41.37 41.37 0.0M
2022-08-11 40.27 40.27 38.68 39.13 0.0M
2022-08-09 38.49 38.93 38.49 38.93 0.0M
2022-08-05 38.63 38.63 38.63 38.63 0.0M
2022-08-01 37.29 37.29 37.29 37.29 0.0M
2022-07-28 35.41 35.41 35.41 35.41 0.0M
2022-07-27 34.12 34.12 34.12 34.12 0.0M
2022-07-26 34.96 35.21 34.86 35.16 0.0M
2022-07-22 33.87 33.87 33.87 33.87 0.0M
2022-07-21 34.71 34.71 34.71 34.71 0.0M
2022-07-14 28.95 28.95 28.95 28.95 0.0M
2022-07-11 28.36 28.36 28.36 28.36 0.0M
2022-07-08 29.94 29.94 29.94 29.94 0.0M
2022-07-07 28.65 28.65 28.65 28.65 0.0M
2022-07-05 29.65 29.65 29.65 29.65 0.0M
2022-06-24 31.28 31.53 31.28 31.53 0.0M
2022-06-15 40.07 40.42 40.07 40.32 0.0M
2022-06-14 41.32 41.32 40.42 40.42 0.0M
2022-06-10 44.69 44.69 44.69 44.69 0.0M
2022-06-09 45.59 45.59 45.59 45.59 0.0M
2022-06-08 46.58 46.58 45.39 45.39 0.0M
2022-06-06 46.38 46.38 46.38 46.38 0.0M
2022-06-03 45.69 48.22 45.69 48.22 0.0M
2022-06-02 47.23 47.23 46.93 46.93 0.0M
2022-06-01 47.03 47.03 47.03 47.03 0.0M
2022-05-30 46.38 46.38 46.38 46.38 0.0M
2022-05-27 45.88 45.88 45.88 45.88 0.0M
2022-05-18 44.79 46.08 44.20 44.20 0.0M
2022-05-17 45.79 45.79 45.79 45.79 0.0M
2022-05-16 46.18 46.18 44.54 44.54 0.0M
2022-05-13 43.65 45.64 43.65 45.19 0.0M
2022-05-12 41.46 43.05 40.72 40.72 0.0M
2022-05-11 38.39 38.39 38.39 38.39 0.0M
2022-05-10 37.29 37.29 37.29 37.29 0.0M
2022-05-09 38.83 38.83 38.83 38.83 0.0M
2022-05-06 39.68 39.68 39.68 39.68 0.0M
2022-05-05 40.37 40.37 40.37 40.37 0.0M
2022-05-03 43.25 43.25 39.23 39.23 0.0M
2022-05-02 41.27 41.27 41.27 41.27 0.0M
2022-04-28 41.07 41.07 41.02 41.02 0.0M
2022-04-27 38.54 38.88 38.54 38.88 0.0M
2022-04-26 38.24 38.39 37.89 37.89 0.0M
2022-04-25 37.99 37.99 37.99 37.99 0.0M
2022-04-22 34.21 34.21 34.21 34.21 0.0M
2022-04-19 33.67 33.67 33.67 33.67 0.0M
2022-04-14 34.12 34.12 34.12 34.12 0.0M
2022-04-11 31.73 33.52 31.73 33.52 0.0M
2022-04-07 32.82 32.82 32.82 32.82 0.0M
2022-04-04 29.99 29.99 29.99 29.99 0.0M
2022-04-01 29.50 29.50 29.50 29.50 0.0M
2022-03-29 30.99 30.99 30.99 30.99 0.0M
2022-03-28 31.58 31.58 31.58 31.58 0.0M
2022-03-25 32.38 32.38 32.38 32.38 0.0M
2022-03-23 32.18 32.18 32.18 32.18 0.0M
2022-03-21 32.18 32.18 32.18 32.18 0.0M
2022-03-18 31.58 31.58 31.19 31.19 0.0M
2022-03-17 31.38 31.38 31.38 31.38 0.0M
2022-03-15 31.58 31.58 31.58 31.58 0.0M
2022-03-11 31.98 31.98 31.98 31.98 0.0M
2022-03-09 29.80 29.80 29.80 29.80 0.0M
2022-03-07 27.21 28.21 27.21 28.21 0.0M
2022-03-04 28.21 28.21 28.21 28.21 0.0M
2022-03-02 26.82 26.82 26.62 26.62 0.0M
2022-03-01 30.59 30.59 29.80 29.80 0.0M
2022-02-28 31.19 31.78 30.99 30.99 0.0M
2022-02-24 29.80 30.39 29.60 30.39 0.0M
2022-02-23 30.79 30.79 30.59 30.59 0.0M
2022-02-22 33.77 33.77 33.37 33.37 0.0M
2022-02-21 33.97 34.56 33.57 33.57 0.0M
2022-02-18 34.17 34.17 34.17 34.17 0.0M
2022-02-17 33.77 33.77 33.77 33.77 0.0M
2022-02-16 34.17 34.56 34.17 34.56 0.0M
2022-02-15 32.38 32.38 32.38 32.38 0.0M
2022-02-14 33.17 33.17 33.17 33.17 0.0M
2022-02-11 29.99 32.58 29.99 32.58 0.0M
2022-02-10 30.39 30.39 30.39 30.39 0.0M
2022-02-09 29.99 30.59 29.99 30.59 0.0M
2022-02-08 28.21 28.21 28.21 28.21 0.0M
2022-02-07 27.81 28.21 27.61 28.21 0.0M
2022-02-04 27.41 27.41 27.41 27.41 0.0M
2022-02-03 28.01 28.01 28.01 28.01 0.0M
2022-02-01 26.82 27.41 26.82 27.41 0.0M
2022-01-31 24.83 24.83 24.83 24.83 0.0M
2022-01-27 24.23 24.23 24.23 24.23 0.0M
2022-01-26 25.03 25.03 25.03 25.03 0.0M
2022-01-24 27.01 27.01 25.03 25.03 0.0M
2022-01-21 26.82 26.82 26.62 26.62 0.0M
2022-01-19 28.40 28.40 28.40 28.40 0.0M
2022-01-18 28.80 28.80 28.80 28.80 0.0M
2022-01-17 28.60 28.60 28.60 28.60 0.0M
2022-01-13 27.41 27.41 27.01 27.01 0.0M
2022-01-10 25.62 26.02 25.62 26.02 0.0M
2022-01-07 26.42 26.42 26.22 26.22 0.0M
2022-01-06 26.02 26.42 26.02 26.42 0.0M
2022-01-05 26.02 26.02 26.02 26.02 0.0M
2022-01-04 26.02 26.02 26.02 26.02 0.0M
2022-01-03 24.23 24.23 24.03 24.03 0.0M