SL Green

SLG
🏛️ ドイツ →
50.48
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
2021-12-30 65.96 66.47 65.96 66.47 0.0M
2021-12-29 65.96 65.96 65.44 65.96 0.0M
2021-12-28 66.47 66.47 65.44 65.44 0.0M
2021-12-27 65.44 65.96 64.93 65.96 0.0M
2021-12-23 65.44 65.44 65.44 65.44 0.0M
2021-12-21 64.93 64.93 64.93 64.93 0.0M
2021-12-20 63.38 63.38 62.87 63.38 0.0M
2021-12-17 63.90 63.90 63.90 63.90 0.0M
2021-12-16 65.44 65.44 63.90 63.90 0.0M
2021-12-15 65.44 65.44 65.44 65.44 0.0M
2021-12-14 64.41 64.93 64.41 64.93 0.0M
2021-12-13 67.00 67.00 66.50 66.50 0.0M
2021-12-10 66.50 66.50 64.50 66.00 0.0M
2021-12-09 67.50 67.50 65.50 65.50 0.0M
2021-12-08 66.50 67.50 65.50 67.50 0.0M
2021-12-07 66.00 66.00 66.00 66.00 0.0M
2021-12-06 63.00 65.50 63.00 65.50 0.0M
2021-12-03 63.50 63.50 61.50 61.50 0.0M
2021-12-02 60.00 64.00 59.50 64.00 0.0M
2021-12-01 62.00 62.00 61.00 61.00 0.0M
2021-11-30 63.00 63.00 61.00 61.50 0.0M
2021-11-29 64.00 64.00 62.00 62.00 0.0M
2021-11-26 65.50 65.50 61.00 62.50 0.0M
2021-11-25 67.50 69.00 67.50 69.00 0.0M
2021-11-24 66.50 67.50 66.50 67.50 0.0M
2021-11-23 66.00 66.50 66.00 66.50 0.0M
2021-11-22 65.50 65.50 65.50 65.50 0.0M
2021-11-19 66.00 66.00 64.00 65.00 0.0M
2021-11-18 65.50 66.00 65.50 66.00 0.0M
2021-11-17 67.00 67.00 65.00 65.00 0.0M
2021-11-15 68.00 68.00 68.00 68.00 0.0M
2021-11-11 67.00 67.50 67.00 67.50 0.0M
2021-11-10 66.00 67.50 66.00 67.50 0.0M
2021-11-09 66.00 66.00 66.00 66.00 0.0M
2021-11-08 66.00 66.00 66.00 66.00 0.0M
2021-11-05 63.50 66.00 63.50 65.50 0.0M
2021-11-04 64.00 64.00 63.50 63.50 0.0M
2021-11-03 65.00 65.00 64.00 64.00 0.0M
2021-11-02 61.50 61.50 61.50 61.50 0.0M
2021-11-01 60.50 62.00 60.50 62.00 0.0M
2021-10-29 60.50 61.00 60.50 61.00 0.0M
2021-10-28 60.50 60.50 60.00 60.00 0.0M
2021-10-27 62.50 62.50 61.50 61.50 0.0M
2021-10-26 63.50 63.50 63.50 63.50 0.0M
2021-10-25 62.50 63.00 62.50 63.00 0.0M
2021-10-21 63.50 64.50 63.00 63.00 0.0M
2021-10-20 63.00 64.50 63.00 64.50 0.0M
2021-10-19 64.00 64.00 63.50 63.50 0.0M
2021-10-18 65.50 67.50 64.50 64.50 0.0M
2021-10-15 64.50 64.50 64.50 64.50 0.0M
2021-10-14 65.50 65.50 65.00 65.00 0.0M
2021-10-13 66.00 66.00 65.50 65.50 0.0M
2021-10-12 65.00 65.50 65.00 65.50 0.0M
2021-10-07 63.50 63.50 63.50 63.50 0.0M
2021-10-06 61.50 61.50 61.50 61.50 0.0M
2021-10-05 62.50 62.50 62.00 62.00 0.0M
2021-10-04 63.50 63.50 63.50 63.50 0.0M
2021-09-30 62.00 62.00 62.00 62.00 0.0M
2021-09-28 63.50 63.50 63.50 63.50 0.0M
2021-09-27 64.50 65.00 64.50 65.00 0.0M
2021-09-24 62.00 63.00 62.00 63.00 0.0M
2021-09-23 59.50 62.00 59.50 62.00 0.0M
2021-09-22 59.00 59.50 59.00 59.50 0.0M
2021-09-21 59.00 60.00 59.00 60.00 0.0M
2021-09-20 58.50 58.50 57.00 57.00 0.0M
2021-09-17 59.00 59.50 58.50 59.00 0.0M
2021-09-16 59.00 59.00 58.50 58.50 0.0M
2021-09-15 57.50 58.00 57.50 57.50 0.0M
2021-09-14 58.00 58.00 58.00 58.00 0.0M
2021-09-13 56.50 58.00 56.50 58.00 0.0M
2021-09-10 58.00 58.00 56.50 56.50 0.0M
2021-09-09 59.00 59.00 58.50 58.50 0.0M
2021-09-08 60.00 60.00 59.00 60.00 0.0M
2021-09-07 59.50 60.00 59.00 60.00 0.0M
2021-09-06 59.00 60.00 58.50 59.50 0.0M
2021-09-03 60.50 61.00 58.50 59.00 0.0M
2021-09-02 60.00 60.00 60.00 60.00 0.0M
2021-09-01 60.00 61.00 60.00 61.00 0.0M
2021-08-31 59.50 60.00 58.50 59.50 0.0M
2021-08-30 60.00 60.00 58.50 59.00 0.0M
2021-08-27 60.00 60.50 60.00 60.00 0.0M
2021-08-26 60.00 60.50 59.50 59.50 0.0M
2021-08-25 61.50 61.50 61.00 61.00 0.0M
2021-08-24 60.50 61.00 60.50 61.00 0.0M
2021-08-23 61.00 61.00 60.50 61.00 0.0M
2021-08-20 59.00 59.00 58.50 58.50 0.0M
2021-08-19 60.50 61.00 59.50 59.50 0.0M
2021-08-18 62.50 63.00 61.50 61.50 0.0M
2021-08-17 61.50 61.50 61.50 61.50 0.0M
2021-08-16 62.00 62.00 61.50 61.50 0.0M
2021-08-13 61.50 62.00 61.50 62.00 0.0M
2021-08-12 61.50 62.00 61.50 61.50 0.0M
2021-08-11 62.50 62.50 62.00 62.00 0.0M
2021-08-10 63.00 63.00 62.00 62.00 0.0M
2021-08-09 61.50 62.00 61.00 61.50 0.0M
2021-08-06 61.50 62.00 61.50 62.00 0.0M
2021-08-05 60.00 61.00 60.00 61.00 0.0M
2021-08-04 60.00 60.50 60.00 60.00 0.0M
2021-08-03 62.50 62.50 60.00 60.50 0.0M
2021-08-02 63.50 63.50 62.00 62.00 0.0M
2021-07-30 63.50 63.50 63.50 63.50 0.0M
2021-07-29 63.50 63.50 63.00 63.00 0.0M
2021-07-28 64.50 65.00 64.50 65.00 0.0M
2021-07-27 63.50 63.50 63.50 63.50 0.0M
2021-07-26 62.50 63.00 62.50 63.00 0.0M
2021-07-23 65.00 65.00 62.50 63.00 0.0M
2021-07-22 66.50 66.50 66.50 66.50 0.0M
2021-07-21 67.00 67.00 67.00 67.00 0.0M
2021-07-20 62.50 62.50 62.50 62.50 0.0M
2021-07-19 64.00 64.50 60.50 61.50 0.0M
2021-07-15 65.00 65.00 65.00 65.00 0.0M
2021-07-14 66.50 66.50 66.50 66.50 0.0M
2021-07-13 68.50 68.50 66.00 66.00 0.0M
2021-07-12 67.00 68.00 67.00 68.00 0.0M
2021-07-09 66.00 66.00 65.50 66.00 0.0M
2021-07-08 65.50 66.00 65.00 65.50 0.0M
2021-07-07 68.00 68.00 66.50 67.50 0.0M
2021-07-06 67.50 67.50 66.50 67.00 0.0M
2021-07-05 69.00 69.00 69.00 69.00 0.0M
2021-07-02 68.50 68.50 68.00 68.00 0.0M
2021-07-01 69.00 69.00 69.00 69.00 0.0M
2021-06-30 67.00 67.00 67.00 67.00 0.0M
2021-06-29 69.50 69.50 68.50 68.50 0.0M
2021-06-28 68.00 68.00 68.00 68.00 0.0M
2021-06-25 67.00 69.00 67.00 69.00 0.0M
2021-06-24 68.50 68.50 67.50 68.00 0.0M
2021-06-23 67.00 67.50 67.00 67.50 0.0M
2021-06-22 67.00 67.00 67.00 67.00 0.0M
2021-06-21 64.00 67.50 64.00 67.00 0.0M
2021-06-18 66.50 66.50 66.00 66.00 0.0M
2021-06-17 66.50 67.00 66.50 67.00 0.0M
2021-06-16 68.00 68.00 67.50 67.50 0.0M
2021-06-15 68.50 68.50 68.50 68.50 0.0M
2021-06-14 69.00 69.00 69.00 69.00 0.0M
2021-06-11 70.50 72.00 68.00 68.00 0.0M
2021-06-10 69.50 70.00 69.50 70.00 0.0M
2021-06-09 68.50 68.50 68.50 68.50 0.0M
2021-06-08 67.00 68.00 67.00 67.00 0.0M
2021-06-04 67.00 67.00 65.50 65.50 0.0M
2021-06-03 66.00 67.00 66.00 67.00 0.0M
2021-06-02 67.50 67.50 67.50 67.50 0.0M
2021-06-01 67.00 67.00 67.00 67.00 0.0M
2021-05-31 65.00 65.00 64.50 64.50 0.0M
2021-05-28 65.00 65.00 64.50 65.00 0.0M
2021-05-27 64.00 64.00 64.00 64.00 0.0M
2021-05-26 63.50 64.50 63.50 64.50 0.0M
2021-05-24 63.00 64.50 63.00 64.50 0.0M
2021-05-21 62.00 62.50 62.00 62.50 0.0M
2021-05-20 61.00 62.00 61.00 62.00 0.0M
2021-05-19 60.50 60.50 60.00 60.00 0.0M
2021-05-18 61.00 61.00 61.00 61.00 0.0M
2021-05-17 60.00 60.00 60.00 60.00 0.0M
2021-05-14 59.50 59.50 59.00 59.00 0.0M
2021-05-13 58.50 59.00 58.50 58.50 0.0M
2021-05-12 59.00 59.50 59.00 59.50 0.0M
2021-05-11 60.00 60.00 58.00 59.50 0.0M
2021-05-10 60.00 61.00 60.00 61.00 0.0M
2021-05-07 60.00 60.50 60.00 60.50 0.0M
2021-05-06 59.00 59.00 59.00 59.00 0.0M
2021-05-05 60.50 60.50 60.00 60.00 0.0M
2021-05-04 60.50 62.50 60.50 62.50 0.0M
2021-04-30 62.50 63.00 61.50 62.00 0.0M
2021-04-29 61.50 62.00 61.50 62.00 0.0M
2021-04-28 61.00 61.50 61.00 61.50 0.0M
2021-04-27 59.50 61.50 59.50 61.50 0.0M
2021-04-26 59.50 60.50 59.50 60.50 0.0M
2021-04-23 58.50 58.50 58.50 58.50 0.0M
2021-04-22 59.50 59.50 57.00 57.00 0.0M
2021-04-21 59.00 59.00 58.50 58.50 0.0M
2021-04-20 59.00 59.50 57.50 57.50 0.0M
2021-04-19 59.50 60.00 59.00 59.50 0.0M
2021-04-16 59.50 59.50 58.00 58.00 0.0M
2021-04-15 58.00 59.00 57.50 58.00 0.0M
2021-04-14 59.00 59.00 58.50 58.50 0.0M
2021-04-13 59.50 60.50 59.50 60.50 0.0M
2021-04-12 60.00 62.00 60.00 60.50 0.0M
2021-04-09 60.50 60.50 60.00 60.00 0.0M
2021-04-08 61.50 61.50 60.00 60.00 0.0M
2021-04-07 62.50 62.50 61.00 61.50 0.0M
2021-04-06 60.50 62.00 60.50 61.50 0.0M
2021-04-01 60.00 61.00 60.00 61.00 0.0M
2021-03-31 61.75 61.90 59.95 59.95 0.0M
2021-03-30 60.35 61.85 60.35 61.85 0.0M
2021-03-29 61.55 63.00 60.50 61.05 0.0M
2021-03-26 60.85 61.60 60.85 61.60 0.0M
2021-03-25 59.90 60.50 58.30 60.50 0.0M
2021-03-24 60.90 60.95 60.35 60.35 0.0M
2021-03-23 60.50 60.90 59.70 59.70 0.0M
2021-03-22 62.05 62.50 60.25 60.25 0.0M
2021-03-19 63.30 63.30 61.90 61.90 0.0M
2021-03-18 63.30 63.95 62.95 62.95 0.0M
2021-03-17 62.60 62.95 61.90 62.55 0.0M
2021-03-16 64.55 64.55 62.10 62.10 0.0M
2021-03-15 64.95 65.45 63.90 63.90 0.0M
2021-03-12 63.00 64.05 63.00 64.00 0.0M
2021-03-11 62.95 63.20 62.85 63.20 0.0M
2021-03-10 63.30 63.80 62.75 62.75 0.0M
2021-03-09 63.60 64.25 63.00 63.40 0.0M
2021-03-08 61.45 64.70 60.45 64.70 0.0M
2021-03-05 60.20 60.80 57.95 60.30 0.0M
2021-03-04 60.90 60.90 58.55 58.55 0.0M
2021-03-03 59.15 60.20 59.15 60.20 0.0M
2021-03-01 58.50 60.55 57.65 60.55 0.0M
2021-02-26 57.05 57.55 57.05 57.55 0.0M
2021-02-25 59.25 59.25 57.20 57.20 0.0M
2021-02-24 56.70 58.50 55.70 58.50 0.0M
2021-02-23 54.50 56.55 54.50 56.55 0.0M
2021-02-22 50.55 54.75 50.55 53.80 0.0M
2021-02-19 50.00 50.60 49.52 49.52 0.0M
2021-02-18 50.50 50.70 49.94 49.94 0.0M
2021-02-17 52.30 52.30 51.00 51.50 0.0M
2021-02-16 52.90 52.90 51.90 51.90 0.0M
2021-02-15 53.65 53.65 53.45 53.65 0.0M
2021-02-12 52.85 53.65 52.80 53.65 0.0M
2021-02-11 54.70 54.70 53.10 53.10 0.0M
2021-02-10 53.95 54.20 52.90 53.95 0.0M
2021-02-09 52.95 53.05 52.95 53.05 0.0M
2021-02-08 52.65 53.85 52.40 53.20 0.0M
2021-02-05 52.80 52.85 52.10 52.85 0.0M
2021-02-04 53.50 53.50 53.50 53.50 0.0M
2021-02-03 53.90 53.90 52.30 52.75 0.0M
2021-02-02 55.50 55.50 53.75 53.75 0.0M
2021-02-01 55.35 55.35 54.20 54.20 0.0M
2021-01-29 55.60 57.10 54.80 54.80 0.0M
2021-01-28 54.00 58.70 52.85 55.65 0.0M
2021-01-27 52.90 55.90 52.55 55.00 0.0M
2021-01-26 52.67 52.67 52.67 52.67 0.0M
2021-01-25 53.15 53.15 50.50 51.90 0.0M
2021-01-22 51.66 51.66 51.31 51.31 0.0M
2021-01-21 51.57 52.10 51.57 52.10 0.0M
2021-01-20 51.97 53.52 51.25 53.52 0.0M
2021-01-19 53.00 53.00 51.97 52.49 0.0M
2021-01-18 53.00 53.52 53.00 53.00 0.0M
2021-01-15 53.00 53.00 51.97 53.00 0.0M
2021-01-14 53.00 53.52 52.49 53.52 0.0M
2021-01-13 51.46 51.97 51.46 51.97 0.0M
2021-01-12 50.64 51.25 50.64 51.25 0.0M
2021-01-11 50.43 50.64 50.43 50.64 0.0M
2021-01-08 50.22 50.84 50.02 50.84 0.0M
2021-01-07 50.02 50.22 49.61 49.81 0.0M
2021-01-06 47.34 49.61 47.34 49.19 0.0M
2021-01-05 48.37 48.37 47.14 47.34 0.0M
2021-01-04 50.43 50.43 47.75 48.78 0.0M