Sylvamo

SLVM
🏛️ ドイツ →
37.26
最終更新: 2025-10-01
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 75.50 76.50 75.40 75.40 0.0M
2024-12-27 77.95 77.95 77.95 77.95 0.0M
2024-12-23 78.55 78.55 77.05 77.05 0.0M
2024-12-20 75.05 75.05 75.05 75.05 0.0M
2024-12-19 76.90 76.90 76.80 76.80 0.0M
2024-12-18 82.90 83.00 79.65 79.65 0.0M
2024-12-17 83.05 84.40 82.65 82.65 0.0M
2024-12-16 84.20 84.20 84.15 84.15 0.0M
2024-12-11 84.20 84.20 82.45 82.45 0.0M
2024-12-10 85.95 86.05 84.40 84.40 0.0M
2024-12-09 86.40 86.40 86.30 86.30 0.0M
2024-12-06 84.50 84.50 84.50 84.50 0.0M
2024-12-05 84.05 84.05 83.80 83.80 0.0M
2024-12-04 85.70 85.70 85.70 85.70 0.0M
2024-12-03 87.70 87.70 87.70 87.70 0.0M
2024-12-02 88.00 88.00 88.00 88.00 0.0M
2024-11-29 87.20 87.20 87.20 87.20 0.0M
2024-11-28 86.05 86.05 86.05 86.05 0.0M
2024-11-26 90.25 91.35 89.60 89.60 0.0M
2024-11-25 88.15 88.15 88.15 88.15 0.0M
2024-11-21 84.60 84.60 84.60 84.60 0.0M
2024-11-18 80.30 81.15 80.30 81.15 0.0M
2024-11-15 79.85 79.85 79.85 79.85 0.0M
2024-11-14 76.45 79.10 76.45 79.10 0.0M
2024-11-13 82.40 82.40 78.55 78.55 0.0M
2024-11-12 89.10 89.10 83.50 83.50 0.0M
2024-11-11 90.50 90.80 90.50 90.80 0.0M
2024-11-08 86.90 87.10 86.90 87.10 0.0M
2024-11-07 87.10 88.40 87.10 88.40 0.0M
2024-11-06 88.40 88.40 88.40 88.40 0.0M
2024-11-04 77.40 78.55 77.40 78.55 0.0M
2024-11-01 78.95 78.95 78.80 78.80 0.0M
2024-10-30 78.10 79.70 78.10 79.70 0.0M
2024-10-28 79.90 79.90 79.60 79.60 0.0M
2024-10-23 78.30 78.30 78.15 78.15 0.0M
2024-10-16 77.70 77.70 77.70 77.70 0.0M
2024-10-15 78.00 78.75 78.00 78.75 0.0M
2024-10-14 76.00 76.00 76.00 76.00 0.0M
2024-10-08 74.50 74.50 74.50 74.50 0.0M
2024-10-07 75.75 75.75 75.75 75.75 0.0M
2024-10-04 73.20 73.30 73.15 73.25 0.0M
2024-10-03 74.15 74.15 74.15 74.15 0.0M
2024-10-02 74.40 74.40 74.40 74.40 0.0M
2024-10-01 77.60 77.60 77.60 77.60 0.0M
2024-09-30 75.30 75.30 75.30 75.30 0.0M
2024-09-24 74.00 74.00 74.00 74.00 0.0M
2024-09-23 78.80 78.80 77.70 77.70 0.0M
2024-09-20 73.05 73.05 73.05 73.05 0.0M
2024-09-18 71.75 71.75 71.75 71.75 0.0M
2024-09-16 69.70 69.70 69.70 69.70 0.0M
2024-09-10 66.90 66.90 66.90 66.90 0.0M
2024-09-09 68.20 68.20 68.20 68.20 0.0M
2024-09-04 68.05 68.05 68.05 68.05 0.0M
2024-09-03 70.95 70.95 70.95 70.95 0.0M
2024-09-02 71.85 71.85 71.85 71.85 0.0M
2024-08-30 70.45 70.45 70.45 70.45 0.0M
2024-08-29 70.80 70.80 70.80 70.80 0.0M
2024-08-28 69.80 69.80 69.80 69.80 0.0M
2024-08-27 70.45 70.45 70.45 70.45 0.0M
2024-08-26 71.10 72.45 71.10 72.45 0.0M
2024-08-23 69.65 69.65 69.65 69.65 0.0M
2024-08-19 68.85 68.85 68.85 68.85 0.0M
2024-08-15 70.10 70.10 70.10 70.10 0.0M
2024-08-13 67.95 67.95 67.95 67.95 0.0M
2024-08-12 67.35 69.00 67.35 69.00 0.0M
2024-08-07 62.55 62.55 62.55 62.55 0.0M
2024-08-06 60.90 60.90 60.90 60.90 0.0M
2024-08-05 62.20 62.20 62.20 62.20 0.0M
2024-08-02 65.75 65.75 65.75 65.75 0.0M
2024-08-01 68.65 68.65 68.65 68.65 0.0M
2024-07-31 68.55 68.55 68.55 68.55 0.0M
2024-07-24 66.55 66.55 66.55 66.55 0.0M
2024-07-23 66.55 66.55 66.55 66.55 0.0M
2024-07-18 65.40 65.40 65.40 65.40 0.0M
2024-07-15 62.20 62.20 61.35 61.35 0.0M
2024-07-11 60.30 60.30 60.30 60.30 0.0M
2024-07-09 61.35 61.45 61.35 61.45 0.0M
2024-07-08 61.10 62.00 61.10 62.00 0.0M
2024-07-05 64.00 64.00 62.70 62.70 0.0M
2024-07-01 64.35 64.35 63.40 63.40 0.0M
2024-06-27 63.45 63.45 63.45 63.45 0.0M
2024-06-25 62.90 62.90 62.90 62.90 0.0M
2024-06-24 62.60 62.95 62.60 62.70 0.0M
2024-06-18 64.65 64.65 64.65 64.65 0.0M
2024-06-17 65.20 65.20 65.20 65.20 0.0M
2024-06-10 64.75 64.75 64.35 64.35 0.0M
2024-06-07 65.75 65.75 65.75 65.75 0.0M
2024-06-05 63.55 63.55 63.55 63.55 0.0M
2024-06-04 65.15 65.15 65.15 65.15 0.0M
2024-06-03 66.25 66.25 66.25 66.25 0.0M
2024-05-28 66.00 66.00 65.60 65.60 0.0M
2024-05-24 64.20 66.50 64.20 66.50 0.0M
2024-05-23 65.25 65.25 65.25 65.25 0.0M
2024-05-21 66.05 66.05 66.05 66.05 0.0M
2024-05-17 65.05 65.05 65.05 65.05 0.0M
2024-05-15 64.80 64.80 64.80 64.80 0.0M
2024-05-13 60.00 63.35 60.00 63.35 0.0M
2024-05-10 62.25 62.50 59.65 59.65 0.0M
2024-05-09 62.10 63.00 62.10 63.00 0.0M
2024-05-08 61.15 61.90 61.15 61.90 0.0M
2024-05-07 60.95 60.95 60.95 60.95 0.0M
2024-05-03 61.00 61.00 61.00 61.00 0.0M
2024-05-02 59.10 59.10 59.10 59.10 0.0M
2024-04-30 58.40 58.40 58.40 58.40 0.0M
2024-04-25 57.95 57.95 57.95 57.95 0.0M
2024-04-23 57.20 57.20 57.20 57.20 0.0M
2024-04-19 53.75 55.00 53.75 55.00 0.0M
2024-04-18 53.15 53.25 53.15 53.25 0.0M
2024-04-17 53.60 53.60 53.60 53.60 0.0M
2024-04-16 54.95 54.95 54.95 54.95 0.0M
2024-04-15 55.45 55.45 55.45 55.45 0.0M
2024-04-10 56.10 56.10 56.10 56.10 0.0M
2024-04-08 56.00 56.10 56.00 56.10 0.0M
2024-04-04 57.10 57.10 57.10 57.10 0.0M
2024-04-03 57.75 57.75 57.75 57.75 0.0M
2024-04-02 57.80 57.80 57.80 57.80 0.0M
2024-03-28 56.80 57.50 56.80 57.35 0.0M
2024-03-27 56.60 56.60 56.60 56.60 0.0M
2024-03-25 56.50 56.50 55.65 55.65 0.0M
2024-03-20 54.55 54.55 54.55 54.55 0.0M
2024-03-19 52.70 52.70 52.70 52.70 0.0M
2024-03-15 56.25 56.25 52.15 52.15 0.0M
2024-03-14 55.45 55.45 55.45 55.45 0.0M
2024-03-13 57.30 57.30 57.30 57.30 0.0M
2024-03-12 57.30 57.30 57.30 57.30 0.0M
2024-03-11 57.20 57.20 57.20 57.20 0.0M
2024-03-07 56.00 56.00 55.20 55.20 0.0M
2024-03-05 56.85 56.95 56.85 56.95 0.0M
2024-03-01 56.30 56.65 56.30 56.65 0.0M
2024-02-29 58.60 58.60 58.60 58.60 0.0M
2024-02-27 53.05 53.05 53.00 53.00 0.0M
2024-02-26 53.80 53.80 53.80 53.80 0.0M
2024-02-23 51.30 51.30 51.30 51.30 0.0M
2024-02-22 51.05 51.05 51.00 51.00 0.0M
2024-02-21 51.35 51.35 51.35 51.35 0.0M
2024-02-20 51.55 51.55 51.55 51.55 0.0M
2024-02-16 52.00 52.50 52.00 52.50 0.0M
2024-02-15 42.82 52.85 42.82 52.85 0.0M
2024-02-09 43.10 43.10 43.10 43.10 0.0M
2024-02-08 43.04 43.04 43.04 43.04 0.0M
2024-02-07 43.18 43.18 43.02 43.02 0.0M
2024-02-01 43.40 43.40 43.40 43.40 0.0M
2024-01-31 44.18 44.18 44.18 44.18 0.0M
2024-01-25 44.78 45.26 44.78 45.26 0.0M
2024-01-23 44.76 44.76 44.76 44.76 0.0M
2024-01-18 42.26 43.00 42.26 43.00 0.0M
2024-01-15 43.04 43.04 42.80 42.80 0.0M
2024-01-11 42.56 42.56 42.56 42.56 0.0M
2024-01-08 44.06 44.32 44.06 44.32 0.0M
2024-01-05 43.86 43.86 43.86 43.86 0.0M
2024-01-04 44.40 44.40 44.40 44.40 0.0M
2024-01-02 44.22 44.94 44.22 44.94 0.0M