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
2023-12-29 42.11 42.73 41.51 41.51 0.0M
2023-12-28 41.48 42.38 41.14 42.22 0.0M
2023-12-27 43.49 43.49 42.09 42.09 0.0M
2023-12-22 42.39 42.59 41.90 42.43 0.0M
2023-12-21 41.84 42.53 41.84 42.21 0.0M
2023-12-20 41.45 43.58 41.45 42.31 0.0M
2023-12-19 41.53 42.67 41.46 42.33 0.0M
2023-12-18 42.70 43.14 42.22 42.54 0.0M
2023-12-15 43.79 44.83 42.76 42.76 0.0M
2023-12-14 41.20 45.40 40.99 43.55 0.0M
2023-12-13 38.25 41.86 37.32 41.86 0.0M
2023-12-12 39.45 39.45 37.78 38.13 0.0M
2023-12-11 39.17 39.46 38.86 39.44 0.0M
2023-12-08 39.79 39.79 39.00 39.00 0.0M
2023-12-07 37.95 39.35 37.90 39.35 0.0M
2023-12-06 37.83 40.00 37.60 38.26 0.0M
2023-12-05 39.27 39.27 37.04 37.04 0.0M
2023-12-04 37.22 39.61 36.62 38.83 0.0M
2023-12-01 33.88 37.54 33.29 37.02 0.0M
2023-11-30 34.46 34.46 33.86 33.86 0.0M
2023-11-29 33.16 35.02 33.16 33.93 0.0M
2023-11-28 31.64 32.99 31.14 32.99 0.0M
2023-11-27 30.76 31.55 30.50 31.55 0.0M
2023-11-24 30.72 30.90 30.72 30.90 0.0M
2023-11-23 31.15 31.15 30.67 30.67 0.0M
2023-11-22 30.40 31.26 30.33 31.01 0.0M
2023-11-21 31.81 31.88 30.14 30.45 0.0M
2023-11-20 31.06 31.74 31.06 31.67 0.0M
2023-11-17 30.91 31.27 30.84 31.27 0.0M
2023-11-16 31.29 31.47 31.20 31.44 0.0M
2023-11-15 32.26 32.65 32.26 32.65 0.0M
2023-11-14 27.80 32.55 27.80 32.03 0.0M
2023-11-13 29.19 29.19 27.44 27.47 0.0M
2023-11-10 28.98 29.24 28.25 28.97 0.0M
2023-11-09 29.88 30.36 28.50 28.50 0.0M
2023-11-08 30.95 31.05 30.03 30.16 0.0M
2023-11-07 32.17 32.21 30.88 30.88 0.0M
2023-11-06 32.23 32.39 31.45 32.39 0.0M
2023-11-03 31.02 33.03 31.02 32.09 0.0M
2023-11-02 27.69 31.22 27.69 31.09 0.0M
2023-11-01 27.73 27.73 27.52 27.52 0.0M
2023-10-31 27.96 28.08 27.53 27.74 0.0M
2023-10-30 27.73 27.91 27.42 27.91 0.0M
2023-10-27 28.59 28.59 27.77 27.77 0.0M
2023-10-26 27.91 28.59 27.50 28.49 0.0M
2023-10-25 28.70 28.70 27.91 27.94 0.0M
2023-10-24 28.81 29.99 28.81 29.55 0.0M
2023-10-23 30.70 30.70 28.98 29.07 0.0M
2023-10-20 30.22 30.63 29.53 30.63 0.0M
2023-10-19 31.79 32.29 30.18 30.18 0.0M
2023-10-18 34.30 34.30 33.50 33.50 0.0M
2023-10-17 34.06 34.94 33.30 34.39 0.0M
2023-10-16 32.58 33.77 32.58 33.77 0.0M
2023-10-13 33.67 33.67 32.67 32.80 0.0M
2023-10-12 33.09 33.59 32.50 32.50 0.0M
2023-10-11 33.00 33.00 33.00 33.00 0.0M
2023-10-10 33.04 33.04 32.52 32.55 0.0M
2023-10-09 31.99 32.88 31.75 32.88 0.0M
2023-10-06 32.90 32.92 30.80 31.83 0.0M
2023-10-05 33.14 33.62 33.14 33.20 0.0M
2023-10-04 32.51 33.43 32.47 33.43 0.0M
2023-10-03 33.94 33.94 33.07 33.07 0.0M
2023-10-02 35.68 35.71 33.98 33.98 0.0M
2023-09-29 35.06 35.16 34.79 35.04 0.0M
2023-09-28 33.19 34.33 33.07 34.33 0.0M
2023-09-27 33.52 34.29 33.02 34.12 0.0M
2023-09-26 34.90 34.90 32.94 33.14 0.0M
2023-09-25 34.98 35.06 33.98 33.98 0.0M
2023-09-22 35.44 35.99 34.09 35.31 0.0M
2023-09-21 38.59 39.02 34.93 34.93 0.0M
2023-09-20 38.61 40.20 38.02 38.89 0.0M
2023-09-19 38.46 39.41 37.89 38.76 0.0M
2023-09-18 39.07 39.07 38.08 38.08 0.0M
2023-09-15 38.25 38.25 37.69 38.14 0.0M
2023-09-14 36.47 38.37 36.47 37.72 0.0M
2023-09-13 37.83 38.32 36.64 36.64 0.0M
2023-09-12 38.05 38.49 37.70 38.47 0.0M
2023-09-11 38.00 38.16 37.89 37.97 0.0M
2023-09-08 36.72 37.56 36.32 37.56 0.0M
2023-09-07 36.44 37.20 35.82 37.20 0.0M
2023-09-06 35.19 36.00 35.07 36.00 0.0M
2023-09-05 36.00 36.20 35.88 35.91 0.0M
2023-09-04 36.00 36.18 35.65 36.18 0.0M
2023-09-01 35.98 36.52 35.97 36.51 0.0M
2023-08-31 35.50 36.22 35.37 36.22 0.0M
2023-08-30 35.80 35.80 35.45 35.49 0.0M
2023-08-29 34.63 35.70 34.11 35.64 0.0M
2023-08-28 32.51 34.22 32.51 34.16 0.0M
2023-08-25 32.61 32.90 32.52 32.52 0.0M
2023-08-24 32.45 33.21 32.42 32.53 0.0M
2023-08-23 30.66 31.99 30.22 31.99 0.0M
2023-08-22 30.73 30.73 30.12 30.28 0.0M
2023-08-21 29.38 30.09 29.15 29.60 0.0M
2023-08-18 29.64 29.68 29.01 29.46 0.0M
2023-08-17 29.50 29.85 29.00 29.82 0.0M
2023-08-16 29.28 30.12 29.16 29.74 0.0M
2023-08-15 31.20 31.20 29.34 29.35 0.0M
2023-08-14 32.01 32.06 30.81 30.87 0.0M
2023-08-11 32.09 32.09 31.02 31.67 0.0M
2023-08-10 32.05 33.66 31.78 31.78 0.0M
2023-08-09 34.36 34.42 32.18 32.21 0.0M
2023-08-08 34.55 34.55 33.34 33.87 0.0M
2023-08-07 33.08 34.37 33.08 34.31 0.0M
2023-08-04 33.56 33.89 33.17 33.29 0.0M
2023-08-03 33.39 33.54 32.98 33.54 0.0M
2023-08-02 33.53 33.61 32.35 33.37 0.0M
2023-08-01 34.55 34.57 32.74 33.78 0.0M
2023-07-31 33.48 34.67 33.00 34.25 0.0M
2023-07-28 32.01 33.72 32.01 33.71 0.0M
2023-07-27 33.00 34.08 32.24 32.24 0.0M
2023-07-26 32.08 33.30 31.59 33.30 0.0M
2023-07-25 32.93 33.31 32.36 32.37 0.0M
2023-07-24 31.75 33.34 31.29 32.85 0.0M
2023-07-21 30.25 32.04 30.25 32.04 0.0M
2023-07-20 31.30 31.30 28.20 28.92 0.0M
2023-07-19 29.99 32.13 29.99 32.01 0.0M
2023-07-18 28.20 30.17 28.20 30.17 0.0M
2023-07-17 28.55 28.60 28.00 28.00 0.0M
2023-07-14 28.94 29.15 28.49 28.49 0.0M
2023-07-13 28.60 29.03 28.40 28.81 0.0M
2023-07-12 29.67 29.97 29.00 29.00 0.0M
2023-07-11 28.49 30.08 28.49 29.45 0.0M
2023-07-10 28.78 29.23 27.69 28.65 0.0M
2023-07-07 27.56 29.50 27.15 28.70 0.0M
2023-07-06 27.57 27.94 26.60 27.40 0.0M
2023-07-05 28.00 28.93 27.45 28.84 0.0M
2023-07-04 28.02 28.02 27.89 27.89 0.0M
2023-07-03 27.40 28.28 27.35 27.90 0.0M
2023-06-30 26.83 27.45 25.74 27.16 0.0M
2023-06-29 25.67 26.50 25.67 26.50 0.0M
2023-06-28 27.90 28.30 26.07 26.07 0.0M
2023-06-27 26.20 28.56 25.22 28.34 0.0M
2023-06-26 21.48 26.50 21.48 25.94 0.0M
2023-06-23 23.12 23.19 21.50 21.52 0.0M
2023-06-22 23.42 23.76 22.79 23.03 0.0M
2023-06-21 23.56 23.91 23.35 23.82 0.0M
2023-06-20 25.29 25.29 23.67 23.75 0.0M
2023-06-19 24.43 25.25 24.11 25.25 0.0M
2023-06-16 24.17 24.53 24.17 24.25 0.0M
2023-06-15 24.24 24.58 23.64 24.27 0.0M
2023-06-14 24.77 25.03 24.00 24.00 0.0M
2023-06-13 25.01 25.52 24.70 24.71 0.0M
2023-06-12 25.49 25.49 24.92 24.98 0.0M
2023-06-09 25.10 25.22 24.63 24.73 0.0M
2023-06-08 24.93 25.09 24.00 24.90 0.0M
2023-06-07 23.53 25.10 23.08 24.80 0.0M
2023-06-06 21.95 23.35 21.62 22.89 0.0M
2023-06-05 22.39 22.59 21.60 21.97 0.0M
2023-06-02 21.11 22.87 21.11 22.36 0.0M
2023-06-01 21.91 21.91 20.77 20.90 0.0M
2023-05-31 21.18 21.71 21.12 21.58 0.0M
2023-05-30 21.00 21.45 20.75 21.30 0.0M
2023-05-29 20.73 20.93 20.43 20.43 0.0M
2023-05-26 20.33 20.40 19.81 20.32 0.0M
2023-05-25 20.60 20.98 20.01 20.30 0.0M
2023-05-24 21.88 21.88 20.61 20.82 0.0M
2023-05-23 21.75 22.72 21.48 22.25 0.0M
2023-05-22 21.00 21.86 20.74 21.86 0.0M
2023-05-19 21.44 21.58 20.66 20.91 0.0M
2023-05-18 20.17 21.04 20.17 20.43 0.0M
2023-05-17 19.38 20.40 19.20 20.40 0.0M
2023-05-16 20.28 20.43 18.93 18.95 0.0M
2023-05-15 20.01 20.30 19.81 20.19 0.0M
2023-05-12 19.63 20.14 19.63 19.85 0.0M
2023-05-11 19.72 19.86 19.00 19.62 0.0M
2023-05-10 20.31 20.40 19.57 19.57 0.0M
2023-05-09 20.11 20.14 19.42 20.13 0.0M
2023-05-08 20.70 20.82 20.02 20.02 0.0M
2023-05-05 19.60 20.46 19.60 20.31 0.0M
2023-05-04 19.23 19.91 18.67 19.48 0.0M
2023-05-03 20.34 20.54 19.45 19.45 0.0M
2023-05-02 21.60 21.63 19.69 19.95 0.0M
2023-04-28 21.29 22.22 21.10 21.38 0.0M
2023-04-27 20.77 21.18 20.00 21.18 0.0M
2023-04-26 21.20 21.20 20.63 20.69 0.0M
2023-04-25 22.01 22.14 20.50 21.10 0.0M
2023-04-24 22.25 22.50 21.62 21.73 0.0M
2023-04-21 22.84 22.84 21.80 21.91 0.0M
2023-04-20 24.49 24.49 22.65 22.80 0.0M
2023-04-19 22.46 24.09 22.00 24.09 0.0M
2023-04-18 22.52 22.75 21.76 22.26 0.0M
2023-04-17 20.99 22.37 20.82 22.37 0.0M
2023-04-14 20.88 21.54 20.71 20.79 0.0M
2023-04-13 21.16 21.39 20.83 21.08 0.0M
2023-04-12 22.62 22.95 21.29 21.33 0.0M
2023-04-11 22.21 22.60 22.00 22.60 0.0M
2023-04-06 21.53 21.87 21.39 21.47 0.0M
2023-04-05 21.10 21.68 21.10 21.68 0.0M
2023-04-04 22.07 22.33 20.70 20.81 0.0M
2023-04-03 22.29 23.10 21.79 21.89 0.0M
2023-03-31 20.80 21.60 20.60 21.60 0.0M
2023-03-30 21.20 21.60 20.40 20.60 0.0M
2023-03-29 19.50 21.00 19.50 21.00 0.0M
2023-03-28 18.90 19.10 18.10 19.10 0.0M
2023-03-27 19.30 19.60 18.80 18.90 0.0M
2023-03-24 18.60 19.30 17.80 19.30 0.0M
2023-03-23 20.40 20.60 18.30 18.50 0.0M
2023-03-22 22.60 22.80 20.20 20.40 0.0M
2023-03-21 22.80 23.40 22.00 22.40 0.0M
2023-03-20 22.00 23.20 22.00 22.80 0.0M
2023-03-17 24.80 25.00 21.80 22.40 0.0M
2023-03-16 26.20 26.20 24.20 24.80 0.0M
2023-03-15 26.20 27.00 25.00 26.40 0.0M
2023-03-14 27.40 27.80 25.60 26.00 0.0M
2023-03-13 28.00 28.80 26.80 27.20 0.0M
2023-03-10 29.60 30.40 28.00 28.00 0.0M
2023-03-09 31.00 31.20 29.80 30.00 0.0M
2023-03-08 31.40 31.60 31.20 31.60 0.0M
2023-03-07 32.80 33.00 31.20 31.60 0.0M
2023-03-06 32.80 33.40 32.20 33.00 0.0M
2023-03-03 32.60 32.80 32.20 32.20 0.0M
2023-03-02 32.00 32.36 31.50 32.19 0.0M
2023-03-01 32.00 32.40 31.60 32.00 0.0M
2023-02-28 33.00 33.40 32.20 32.20 0.0M
2023-02-27 34.00 34.00 32.60 32.60 0.0M
2023-02-24 34.20 34.20 33.00 34.00 0.0M
2023-02-23 34.00 34.40 33.40 34.00 0.0M
2023-02-22 33.60 34.60 33.60 33.80 0.0M
2023-02-21 35.60 35.80 34.00 34.00 0.0M
2023-02-20 35.20 36.20 35.20 35.60 0.0M
2023-02-17 36.20 36.60 34.60 34.60 0.0M
2023-02-16 37.60 38.80 36.60 36.60 0.0M
2023-02-15 37.00 37.40 37.00 37.40 0.0M
2023-02-14 37.20 37.40 36.80 36.80 0.0M
2023-02-13 36.60 36.60 36.40 36.60 0.0M
2023-02-10 36.20 36.20 36.20 36.20 0.0M
2023-02-09 36.60 37.60 35.80 36.00 0.0M
2023-02-08 37.40 37.60 36.80 37.00 0.0M
2023-02-07 38.20 38.20 37.40 37.60 0.0M
2023-02-06 38.80 38.80 36.80 38.20 0.0M
2023-02-03 40.00 40.00 39.20 39.20 0.0M
2023-02-02 37.00 40.80 37.00 40.20 0.0M
2023-02-01 37.60 37.80 36.40 37.00 0.0M
2023-01-31 35.80 37.60 35.80 37.60 0.0M
2023-01-30 36.20 36.20 35.80 36.00 0.0M
2023-01-27 34.60 36.60 34.60 36.40 0.0M
2023-01-26 34.20 34.80 34.00 34.20 0.0M
2023-01-25 34.00 34.00 33.60 34.00 0.0M
2023-01-24 34.20 34.20 34.00 34.00 0.0M
2023-01-23 34.00 34.40 34.00 34.00 0.0M
2023-01-20 33.60 33.80 33.20 33.80 0.0M
2023-01-19 34.00 34.20 33.80 33.80 0.0M
2023-01-18 35.00 35.20 34.40 34.40 0.0M
2023-01-17 35.40 35.40 35.00 35.40 0.0M
2023-01-16 35.20 35.80 35.20 35.80 0.0M
2023-01-13 34.80 35.40 34.80 35.40 0.0M
2023-01-12 34.40 34.80 34.20 34.80 0.0M
2023-01-11 32.80 34.20 32.80 34.00 0.0M
2023-01-10 32.40 33.00 32.20 33.00 0.0M
2023-01-09 33.20 33.20 32.60 32.80 0.0M
2023-01-06 32.80 33.20 32.20 33.00 0.0M
2023-01-05 33.40 33.40 32.60 32.60 0.0M
2023-01-04 32.40 33.40 32.00 33.20 0.0M
2023-01-03 32.20 32.40 31.80 32.20 0.0M
2023-01-02 31.40 32.40 31.40 32.20 0.0M