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
2024-12-30 62.86 64.06 62.72 62.86 0.0M
2024-12-27 65.70 65.70 65.14 65.14 0.0M
2024-12-23 65.90 65.90 64.60 64.84 0.0M
2024-12-20 63.84 65.54 62.92 65.54 0.0M
2024-12-19 66.16 67.02 64.36 64.36 0.0M
2024-12-18 70.12 71.36 66.72 66.72 0.0M
2024-12-17 70.98 70.98 70.58 70.78 0.0M
2024-12-16 71.58 72.54 71.58 72.24 0.0M
2024-12-13 70.36 70.36 70.24 70.24 0.0M
2024-12-12 69.34 70.10 69.34 70.10 0.0M
2024-12-11 70.02 70.02 70.02 70.02 0.0M
2024-12-10 71.94 73.74 71.84 71.84 0.0M
2024-12-09 71.66 74.40 71.66 72.86 0.0M
2024-12-06 69.06 71.18 69.06 71.18 0.0M
2024-12-05 71.28 71.28 69.44 69.54 0.0M
2024-12-04 69.96 70.24 69.78 70.24 0.0M
2024-12-03 71.52 71.92 69.74 69.82 0.0M
2024-12-02 74.72 74.80 71.82 71.82 0.0M
2024-11-29 75.16 75.16 74.08 74.08 0.0M
2024-11-28 74.38 75.48 74.38 75.48 0.0M
2024-11-27 74.80 74.80 73.72 74.20 0.0M
2024-11-26 75.98 75.98 73.94 73.94 0.0M
2024-11-25 77.24 77.24 75.16 75.30 0.0M
2024-11-22 75.00 77.30 74.54 77.30 0.0M
2024-11-21 75.00 76.40 75.00 76.00 0.0M
2024-11-20 73.08 73.08 73.08 73.08 0.0M
2024-11-19 71.66 73.32 71.66 73.32 0.0M
2024-11-18 72.34 72.34 70.20 72.18 0.0M
2024-11-15 72.14 72.44 71.20 71.20 0.0M
2024-11-14 72.00 72.00 72.00 72.00 0.0M
2024-11-13 72.84 73.56 72.84 73.28 0.0M
2024-11-12 76.70 76.70 73.24 73.52 0.0M
2024-11-11 75.16 77.56 75.16 76.30 0.0M
2024-11-08 73.00 75.66 73.00 74.92 0.0M
2024-11-07 75.20 75.20 73.70 75.18 0.0M
2024-11-06 73.52 75.00 72.90 74.22 0.0M
2024-11-05 70.72 71.36 69.70 71.36 0.0M
2024-11-04 68.78 69.60 67.72 69.60 0.0M
2024-11-01 69.88 69.88 68.86 68.86 0.0M
2024-10-31 70.86 70.86 70.36 70.36 0.0M
2024-10-30 71.24 72.50 71.24 71.62 0.0M
2024-10-29 70.84 71.08 70.04 71.08 0.0M
2024-10-28 71.82 71.92 71.00 71.52 0.0M
2024-10-25 71.18 72.82 70.78 70.78 0.0M
2024-10-24 69.54 71.50 69.54 71.50 0.0M
2024-10-23 71.40 71.40 69.74 70.40 0.0M
2024-10-22 70.26 71.34 70.26 70.90 0.0M
2024-10-21 72.04 72.50 70.74 71.62 0.0M
2024-10-18 68.92 72.66 68.72 72.38 0.0M
2024-10-17 66.00 69.36 64.66 69.06 0.0M
2024-10-16 65.36 66.90 65.36 66.90 0.0M
2024-10-15 64.82 66.50 63.76 66.34 0.0M
2024-10-14 61.64 64.28 61.00 64.28 0.0M
2024-10-11 61.24 61.50 61.24 61.50 0.0M
2024-10-10 61.24 61.24 61.24 61.24 0.0M
2024-10-08 60.50 61.04 60.32 60.32 0.0M
2024-10-07 61.50 62.08 59.88 59.88 0.0M
2024-10-04 61.16 62.26 60.56 61.86 0.0M
2024-10-03 61.82 61.88 61.82 61.88 0.0M
2024-10-02 62.20 63.02 61.70 62.42 0.0M
2024-10-01 62.94 62.94 62.10 62.10 0.0M
2024-09-30 61.54 63.00 61.50 63.00 0.0M
2024-09-27 62.46 62.46 62.46 62.46 0.0M
2024-09-26 63.58 63.58 62.84 62.84 0.0M
2024-09-25 63.26 63.38 63.26 63.38 0.0M
2024-09-24 63.96 64.58 63.96 64.40 0.0M
2024-09-23 64.08 65.16 63.56 64.52 0.0M
2024-09-20 64.72 64.88 64.00 64.88 0.0M
2024-09-19 64.80 66.28 64.50 65.20 0.0M
2024-09-18 61.78 65.48 61.78 65.48 0.0M
2024-09-17 63.12 64.40 63.12 64.10 0.0M
2024-09-16 62.08 63.64 62.02 63.64 0.0M
2024-09-13 63.70 63.70 62.02 62.20 0.0M
2024-09-12 60.46 62.40 60.46 62.38 0.0M
2024-09-11 58.68 60.00 58.68 60.00 0.0M
2024-09-10 56.82 57.68 56.32 57.68 0.0M
2024-09-09 57.28 57.28 56.14 56.14 0.0M
2024-09-06 56.72 57.98 56.44 56.44 0.0M
2024-09-05 57.96 58.88 57.96 58.76 0.0M
2024-09-04 57.62 59.00 57.42 58.18 0.0M
2024-09-03 59.78 59.78 59.78 59.78 0.0M
2024-09-02 59.62 60.54 59.62 59.66 0.0M
2024-08-30 59.64 59.80 59.64 59.80 0.0M
2024-08-29 60.46 61.02 60.02 60.60 0.0M
2024-08-28 60.52 60.52 59.40 60.08 0.0M
2024-08-27 58.44 58.56 58.44 58.56 0.0M
2024-08-26 59.00 59.02 59.00 59.02 0.0M
2024-08-23 58.28 59.66 58.28 59.66 0.0M
2024-08-22 58.44 58.44 57.50 57.50 0.0M
2024-08-21 57.00 57.00 56.62 56.62 0.0M
2024-08-20 58.00 58.00 57.38 57.38 0.0M
2024-08-19 57.22 57.36 57.20 57.36 0.0M
2024-08-16 57.24 57.36 57.24 57.36 0.0M
2024-08-15 57.16 58.48 56.30 58.48 0.0M
2024-08-14 56.06 56.42 56.06 56.34 0.0M
2024-08-13 55.38 56.00 55.08 55.08 0.0M
2024-08-12 56.50 56.50 55.50 55.62 0.0M
2024-08-09 56.70 57.36 56.70 57.36 0.0M
2024-08-08 55.76 56.88 55.76 56.88 0.0M
2024-08-07 57.88 57.88 56.74 56.74 0.0M
2024-08-06 54.96 57.26 54.96 57.26 0.0M
2024-08-05 56.20 56.44 50.74 54.42 0.0M
2024-08-02 60.66 60.66 56.74 58.28 0.0M
2024-08-01 63.26 63.26 61.58 61.58 0.0M
2024-07-31 62.04 62.88 61.20 62.50 0.0M
2024-07-30 60.98 61.36 60.98 61.36 0.0M
2024-07-29 59.98 60.78 59.24 60.78 0.0M
2024-07-26 58.34 59.60 58.04 59.00 0.0M
2024-07-25 57.08 59.30 56.80 59.30 0.0M
2024-07-24 57.32 58.46 57.32 58.46 0.0M
2024-07-23 57.20 58.32 56.40 58.32 0.0M
2024-07-22 56.24 56.24 56.12 56.12 0.0M
2024-07-19 55.34 56.44 55.34 55.78 0.0M
2024-07-18 57.58 58.00 54.78 54.78 0.0M
2024-07-17 57.46 58.00 56.78 56.78 0.0M
2024-07-16 58.30 58.50 57.82 58.28 0.0M
2024-07-15 56.70 58.20 56.58 58.20 0.0M
2024-07-12 56.06 57.24 56.06 56.70 0.0M
2024-07-11 53.30 56.00 53.30 56.00 0.0M
2024-07-10 52.16 52.60 52.16 52.54 0.0M
2024-07-09 51.32 51.32 51.10 51.18 0.0M
2024-07-08 51.10 51.56 50.40 51.56 0.0M
2024-07-05 51.80 51.80 51.56 51.56 0.0M
2024-07-04 51.90 52.04 51.58 51.58 0.0M
2024-07-03 51.28 52.30 51.28 52.30 0.0M
2024-07-02 50.74 51.66 50.74 51.66 0.0M
2024-07-01 53.16 53.16 52.70 52.70 0.0M
2024-06-28 52.00 52.74 52.00 52.54 0.0M
2024-06-27 51.60 51.60 51.12 51.12 0.0M
2024-06-26 51.72 51.84 51.48 51.48 0.0M
2024-06-25 51.78 52.34 51.66 51.68 0.0M
2024-06-24 51.16 52.14 50.86 52.14 0.0M
2024-06-20 53.94 53.94 53.94 53.94 0.0M
2024-06-19 53.00 53.48 52.92 52.92 0.0M
2024-06-18 52.64 53.32 52.64 53.14 0.0M
2024-06-17 53.34 53.36 52.48 53.18 0.0M
2024-06-14 52.42 53.20 52.42 53.20 0.0M
2024-06-13 51.66 53.08 51.50 52.74 0.0M
2024-06-12 48.65 53.56 48.64 52.24 0.0M
2024-06-11 49.17 49.17 49.17 49.17 0.0M
2024-06-10 49.80 49.94 49.49 49.49 0.0M
2024-06-07 50.16 50.16 48.85 49.80 0.0M
2024-06-06 48.83 48.83 48.83 48.83 0.0M
2024-06-05 49.46 49.46 49.46 49.46 0.0M
2024-06-04 48.80 49.00 48.26 48.91 0.0M
2024-06-03 48.57 49.21 48.45 48.86 0.0M
2024-05-31 47.91 49.00 47.91 48.75 0.0M
2024-05-30 47.28 47.28 47.28 47.28 0.0M
2024-05-29 45.00 45.60 44.10 45.34 0.0M
2024-05-28 46.50 47.29 46.49 46.92 0.0M
2024-05-27 46.36 47.26 46.36 46.60 0.0M
2024-05-24 46.01 46.97 46.01 46.97 0.0M
2024-05-23 48.03 48.03 46.44 46.60 0.0M
2024-05-22 48.10 48.10 47.78 47.78 0.0M
2024-05-21 48.57 48.97 48.50 48.96 0.0M
2024-05-20 49.12 49.12 48.61 48.61 0.0M
2024-05-17 48.61 49.16 48.60 48.60 0.0M
2024-05-16 49.33 49.33 48.79 49.07 0.0M
2024-05-15 50.92 52.40 50.74 50.74 0.0M
2024-05-14 49.50 49.98 48.75 49.98 0.0M
2024-05-13 48.14 50.56 48.14 48.94 0.0M
2024-05-10 48.49 48.66 47.96 47.96 0.0M
2024-05-09 47.03 48.07 47.03 48.07 0.0M
2024-05-08 47.50 47.50 47.02 47.29 0.0M
2024-05-07 49.25 49.25 47.82 47.82 0.0M
2024-05-06 48.21 48.69 48.10 48.69 0.0M
2024-05-03 47.82 50.00 47.82 48.58 0.0M
2024-05-02 46.65 48.05 46.03 48.05 0.0M
2024-04-30 48.49 48.49 47.47 47.49 0.0M
2024-04-29 46.75 48.10 46.75 47.96 0.0M
2024-04-26 47.75 47.75 47.09 47.30 0.0M
2024-04-25 48.01 48.01 46.76 46.76 0.0M
2024-04-24 48.69 49.39 48.50 48.83 0.0M
2024-04-23 47.38 49.20 46.99 49.20 0.0M
2024-04-22 47.11 47.11 46.37 46.37 0.0M
2024-04-19 45.66 45.66 45.50 45.50 0.0M
2024-04-18 45.87 47.12 45.40 45.40 0.0M
2024-04-17 45.20 46.87 45.20 46.60 0.0M
2024-04-16 47.12 47.12 44.76 45.50 0.0M
2024-04-15 47.72 48.52 46.42 46.42 0.0M
2024-04-12 49.17 49.53 48.00 48.00 0.0M
2024-04-11 47.36 48.50 47.32 48.50 0.0M
2024-04-10 51.10 51.10 47.65 47.90 0.0M
2024-04-09 49.95 50.50 49.15 50.32 0.0M
2024-04-08 48.10 49.42 47.34 49.42 0.0M
2024-04-05 47.30 47.30 47.01 47.01 0.0M
2024-04-04 48.12 48.12 47.18 47.20 0.0M
2024-04-03 47.35 48.03 47.35 47.80 0.0M
2024-04-02 48.93 49.66 47.35 47.35 0.0M
2024-03-28 49.67 51.14 49.67 50.94 0.0M
2024-03-27 46.91 49.40 46.91 49.40 0.0M
2024-03-26 48.38 48.87 47.21 47.21 0.0M
2024-03-25 48.99 49.12 48.91 49.07 0.0M
2024-03-22 50.54 50.70 49.04 49.04 0.0M
2024-03-21 48.19 50.80 48.19 50.14 0.0M
2024-03-20 47.37 48.20 47.37 48.20 0.0M
2024-03-19 46.92 47.16 46.43 47.16 0.0M
2024-03-18 46.40 46.85 45.62 46.85 0.0M
2024-03-15 45.46 46.39 45.29 46.39 0.0M
2024-03-14 46.84 46.84 44.79 44.85 0.0M
2024-03-13 46.84 47.80 46.80 46.80 0.0M
2024-03-12 46.17 47.02 45.31 47.02 0.0M
2024-03-11 47.00 47.10 46.04 46.44 0.0M
2024-03-08 47.26 47.40 47.05 47.12 0.0M
2024-03-07 46.62 47.00 45.81 46.03 0.0M
2024-03-06 45.33 46.60 45.32 46.25 0.0M
2024-03-05 44.74 45.60 44.74 45.60 0.0M
2024-03-04 45.00 45.30 44.35 44.40 0.0M
2024-03-01 44.58 45.19 44.46 45.10 0.0M
2024-02-29 42.73 45.44 42.40 44.46 0.0M
2024-02-28 42.76 42.76 42.76 42.76 0.0M
2024-02-27 42.90 44.00 42.90 43.27 0.0M
2024-02-26 42.62 43.25 42.50 43.23 0.0M
2024-02-23 43.50 43.52 42.68 43.09 0.0M
2024-02-22 43.09 44.00 43.09 43.54 0.0M
2024-02-21 42.33 42.64 42.03 42.64 0.0M
2024-02-20 42.83 43.43 42.18 42.33 0.0M
2024-02-19 43.24 43.70 43.22 43.70 0.0M
2024-02-16 42.76 42.76 42.67 42.70 0.0M
2024-02-15 40.67 42.13 40.67 42.13 0.0M
2024-02-14 40.75 40.91 40.16 40.91 0.0M
2024-02-13 41.20 41.20 39.33 39.60 0.0M
2024-02-12 41.57 42.96 40.96 42.45 0.0M
2024-02-09 41.86 41.86 41.27 41.43 0.0M
2024-02-08 39.80 40.89 39.48 40.89 0.0M
2024-02-07 40.03 40.03 39.00 39.79 0.0M
2024-02-06 40.34 41.00 39.25 39.25 0.0M
2024-02-05 41.75 41.75 40.95 40.95 0.0M
2024-02-02 42.44 42.44 42.07 42.07 0.0M
2024-02-01 42.03 42.10 39.90 41.90 0.0M
2024-01-31 43.77 43.77 41.74 42.07 0.0M
2024-01-30 43.66 43.68 43.28 43.39 0.0M
2024-01-29 44.04 44.67 43.29 43.63 0.0M
2024-01-26 43.48 44.07 42.69 43.30 0.0M
2024-01-25 41.60 43.59 41.60 43.52 0.0M
2024-01-24 42.10 42.35 42.10 42.32 0.0M
2024-01-23 43.03 43.21 41.77 42.04 0.0M
2024-01-22 41.02 42.52 40.95 42.52 0.0M
2024-01-19 38.76 40.55 37.90 40.55 0.0M
2024-01-18 39.21 40.20 38.79 38.86 0.0M
2024-01-17 39.89 39.89 39.45 39.45 0.0M
2024-01-16 41.13 41.13 39.88 40.85 0.0M
2024-01-15 41.45 41.76 41.07 41.07 0.0M
2024-01-12 41.31 41.31 41.25 41.30 0.0M
2024-01-11 41.87 42.51 40.78 40.86 0.0M
2024-01-10 41.28 42.60 41.28 42.58 0.0M
2024-01-09 41.39 41.79 41.00 41.79 0.0M
2024-01-08 40.60 41.50 40.05 41.50 0.0M
2024-01-05 40.31 41.01 39.75 40.50 0.0M
2024-01-04 40.62 40.89 40.55 40.89 0.0M
2024-01-03 42.18 42.70 39.92 40.00 0.0M
2024-01-02 41.28 42.50 40.67 42.04 0.0M