NRJ Group SA (SONO)

SONO
🏛️ フランス →
7.74
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
2021-12-31 5.58 5.62 5.58 5.62 0.0M
2021-12-30 5.56 5.60 5.56 5.60 0.0M
2021-12-29 5.60 5.60 5.56 5.56 0.0M
2021-12-28 5.60 5.60 5.58 5.60 0.0M
2021-12-27 5.58 5.60 5.56 5.60 0.0M
2021-12-24 5.60 5.60 5.58 5.60 0.0M
2021-12-23 5.58 5.60 5.56 5.60 0.0M
2021-12-22 5.60 5.60 5.54 5.58 0.0M
2021-12-21 5.52 5.60 5.52 5.58 0.0M
2021-12-20 5.54 5.58 5.54 5.56 0.0M
2021-12-17 5.56 5.60 5.52 5.54 0.0M
2021-12-16 5.60 5.60 5.54 5.56 0.0M
2021-12-15 5.58 5.60 5.52 5.54 0.0M
2021-12-14 5.70 5.72 5.54 5.60 0.0M
2021-12-13 5.68 5.70 5.68 5.70 0.0M
2021-12-10 5.66 5.72 5.66 5.70 0.0M
2021-12-09 5.64 5.68 5.64 5.66 0.0M
2021-12-08 5.64 5.70 5.64 5.66 0.0M
2021-12-07 5.68 5.72 5.64 5.64 0.0M
2021-12-06 5.70 5.70 5.66 5.70 0.0M
2021-12-03 5.64 5.70 5.64 5.70 0.0M
2021-12-02 5.78 5.80 5.64 5.68 0.0M
2021-12-01 5.84 5.84 5.76 5.78 0.0M
2021-11-30 5.84 5.84 5.74 5.80 0.0M
2021-11-29 5.80 5.88 5.80 5.82 0.0M
2021-11-26 5.88 5.90 5.78 5.84 0.0M
2021-11-25 5.96 5.96 5.92 5.94 0.0M
2021-11-24 5.90 6.00 5.88 5.96 0.0M
2021-11-23 5.98 5.98 5.84 5.94 0.0M
2021-11-22 6.00 6.02 5.94 6.02 0.0M
2021-11-19 5.96 6.02 5.94 6.00 0.2M
2021-11-18 6.02 6.02 5.86 5.96 0.0M
2021-11-17 5.92 6.00 5.86 6.00 0.0M
2021-11-16 5.98 6.00 5.92 5.96 0.0M
2021-11-15 6.02 6.02 5.96 5.96 0.0M
2021-11-12 6.02 6.02 5.84 6.02 0.0M
2021-11-11 6.02 6.02 5.98 5.98 0.0M
2021-11-10 6.00 6.02 5.94 5.96 0.0M
2021-11-09 5.98 6.02 5.94 6.00 0.1M
2021-11-08 6.08 6.08 5.86 6.02 0.0M
2021-11-05 6.02 6.10 5.92 5.96 0.0M
2021-11-04 5.70 6.02 5.68 6.02 0.3M
2021-11-03 5.78 5.84 5.66 5.66 0.0M
2021-11-02 5.78 5.84 5.72 5.82 0.1M
2021-11-01 5.80 5.82 5.74 5.78 0.0M
2021-10-29 5.76 5.84 5.66 5.76 0.2M
2021-10-28 5.78 5.80 5.64 5.70 0.0M
2021-10-27 5.76 5.80 5.70 5.76 0.0M
2021-10-26 5.76 5.76 5.66 5.68 0.0M
2021-10-25 5.68 5.76 5.66 5.68 0.0M
2021-10-22 5.76 5.76 5.64 5.72 0.0M
2021-10-21 5.68 5.74 5.66 5.70 0.0M
2021-10-20 5.68 5.72 5.66 5.68 0.0M
2021-10-19 5.70 5.72 5.68 5.70 0.0M
2021-10-18 5.74 5.74 5.62 5.70 0.0M
2021-10-15 5.74 5.76 5.70 5.74 0.0M
2021-10-14 5.74 5.76 5.70 5.76 0.0M
2021-10-13 5.74 5.76 5.70 5.76 0.0M
2021-10-12 5.80 5.80 5.74 5.76 0.0M
2021-10-11 5.76 5.80 5.74 5.80 0.0M
2021-10-08 5.80 5.82 5.78 5.80 0.0M
2021-10-07 5.86 5.86 5.74 5.80 0.0M
2021-10-06 5.88 5.90 5.84 5.86 0.0M
2021-10-05 5.86 5.94 5.84 5.90 0.0M
2021-10-04 5.98 5.98 5.84 5.84 0.0M
2021-10-01 6.00 6.00 5.70 5.90 0.0M
2021-09-30 6.02 6.02 5.98 6.02 0.0M
2021-09-29 6.06 6.10 6.00 6.00 0.0M
2021-09-28 6.08 6.10 6.06 6.06 0.0M
2021-09-27 6.06 6.10 6.06 6.06 0.0M
2021-09-24 6.10 6.10 6.06 6.10 0.0M
2021-09-23 6.10 6.10 6.06 6.06 0.0M
2021-09-22 6.10 6.10 6.06 6.08 0.0M
2021-09-21 6.08 6.10 6.06 6.10 0.0M
2021-09-20 6.10 6.12 6.06 6.06 0.0M
2021-09-17 6.10 6.12 6.06 6.08 0.0M
2021-09-16 6.14 6.14 6.08 6.12 0.0M
2021-09-15 6.14 6.14 6.06 6.06 0.0M
2021-09-14 6.14 6.14 6.04 6.14 0.0M
2021-09-13 6.08 6.16 6.08 6.16 0.0M
2021-09-10 6.16 6.16 6.08 6.10 0.0M
2021-09-09 6.10 6.16 6.06 6.16 0.0M
2021-09-08 6.12 6.16 6.10 6.10 0.0M
2021-09-07 6.10 6.14 6.06 6.14 0.0M
2021-09-06 6.08 6.10 6.08 6.08 0.0M
2021-09-03 6.10 6.14 6.04 6.06 0.0M
2021-09-02 6.20 6.20 6.10 6.10 0.0M
2021-09-01 6.22 6.22 6.10 6.10 0.0M
2021-08-31 6.24 6.24 6.16 6.24 0.0M
2021-08-30 6.30 6.30 6.26 6.26 0.0M
2021-08-27 6.30 6.30 6.22 6.30 0.0M
2021-08-26 6.32 6.32 6.28 6.30 0.0M
2021-08-25 6.30 6.34 6.30 6.30 0.0M
2021-08-24 6.30 6.34 6.26 6.30 0.0M
2021-08-23 6.20 6.30 6.20 6.30 0.0M
2021-08-20 6.18 6.26 6.18 6.20 0.0M
2021-08-19 6.20 6.20 6.16 6.16 0.0M
2021-08-18 6.34 6.34 6.20 6.20 0.0M
2021-08-17 6.22 6.28 6.20 6.20 0.0M
2021-08-16 6.30 6.30 6.16 6.20 0.0M
2021-08-13 6.20 6.30 6.14 6.30 0.0M
2021-08-12 6.18 6.20 6.12 6.20 0.0M
2021-08-11 6.12 6.16 6.08 6.16 0.0M
2021-08-10 6.12 6.16 6.12 6.12 0.0M
2021-08-09 6.14 6.16 6.14 6.16 0.0M
2021-08-06 6.14 6.14 6.06 6.12 0.0M
2021-08-05 6.06 6.16 6.06 6.16 0.0M
2021-08-04 6.14 6.14 6.10 6.10 0.0M
2021-08-03 6.16 6.16 6.06 6.14 0.0M
2021-08-02 6.06 6.16 6.00 6.16 0.0M
2021-07-30 6.18 6.18 5.90 6.14 0.0M
2021-07-29 6.06 6.20 6.04 6.20 0.0M
2021-07-28 6.06 6.16 6.06 6.10 0.0M
2021-07-27 6.04 6.10 6.04 6.06 0.0M
2021-07-26 6.04 6.08 6.04 6.06 0.0M
2021-07-23 6.08 6.08 6.04 6.06 0.0M
2021-07-22 6.10 6.10 6.06 6.06 0.0M
2021-07-21 6.12 6.12 6.04 6.04 0.0M
2021-07-20 6.06 6.10 6.06 6.08 0.0M
2021-07-19 6.10 6.10 6.06 6.06 0.0M
2021-07-16 6.08 6.10 6.06 6.06 0.0M
2021-07-15 6.10 6.14 6.08 6.08 0.0M
2021-07-14 6.12 6.12 6.08 6.10 0.0M
2021-07-13 6.20 6.20 6.06 6.12 0.0M
2021-07-12 6.14 6.14 6.06 6.14 0.0M
2021-07-09 6.08 6.22 6.06 6.14 0.0M
2021-07-08 6.16 6.18 6.10 6.10 0.0M
2021-07-07 6.20 6.30 6.16 6.16 0.0M
2021-07-06 6.22 6.26 6.22 6.22 0.0M
2021-07-05 6.26 6.26 6.16 6.24 0.0M
2021-07-02 6.28 6.30 6.16 6.16 0.0M
2021-07-01 6.06 6.30 6.06 6.30 0.1M
2021-06-30 6.14 6.14 6.06 6.10 0.0M
2021-06-29 6.20 6.22 5.92 6.14 0.0M
2021-06-28 6.24 6.32 6.20 6.20 0.0M
2021-06-25 6.30 6.30 6.24 6.24 0.0M
2021-06-24 6.16 6.32 6.10 6.30 0.0M
2021-06-23 6.14 6.22 6.08 6.16 0.0M
2021-06-22 6.18 6.22 6.06 6.16 0.0M
2021-06-21 6.30 6.30 6.12 6.14 0.0M
2021-06-18 6.14 6.30 6.06 6.30 0.0M
2021-06-17 6.20 6.20 6.12 6.14 0.0M
2021-06-16 6.08 6.18 6.08 6.14 0.0M
2021-06-15 6.46 6.46 6.12 6.14 0.0M
2021-06-14 6.48 6.60 6.48 6.48 0.0M
2021-06-11 6.50 6.52 6.46 6.48 0.0M
2021-06-10 6.48 6.52 6.48 6.48 0.0M
2021-06-09 6.50 6.54 6.48 6.48 0.0M
2021-06-08 6.54 6.54 6.48 6.54 0.0M
2021-06-07 6.48 6.54 6.48 6.50 0.0M
2021-06-04 6.48 6.54 6.48 6.48 0.0M
2021-06-03 6.48 6.58 6.48 6.48 0.0M
2021-06-02 6.50 6.54 6.48 6.48 0.0M
2021-06-01 6.46 6.54 6.46 6.54 0.0M
2021-05-31 6.60 6.60 6.48 6.48 0.0M
2021-05-28 6.60 6.60 6.48 6.48 0.0M
2021-05-27 6.54 6.56 6.44 6.54 0.0M
2021-05-26 6.56 6.56 6.44 6.50 0.0M
2021-05-25 6.52 6.56 6.44 6.48 0.0M
2021-05-24 6.44 6.54 6.44 6.52 0.0M
2021-05-21 6.52 6.52 6.44 6.50 0.0M
2021-05-20 6.54 6.54 6.48 6.50 0.0M
2021-05-19 6.54 6.54 6.50 6.50 0.0M
2021-05-18 6.38 6.56 6.38 6.56 0.0M
2021-05-17 6.34 6.38 6.34 6.36 0.0M
2021-05-14 6.30 6.38 6.30 6.36 0.0M
2021-05-13 6.32 6.34 6.30 6.34 0.0M
2021-05-12 6.36 6.36 6.30 6.32 0.0M
2021-05-11 6.32 6.34 6.32 6.34 0.0M
2021-05-10 6.34 6.36 6.32 6.34 0.0M
2021-05-07 6.28 6.34 6.28 6.34 0.0M
2021-05-06 6.34 6.34 6.28 6.28 0.0M
2021-05-05 6.38 6.42 6.34 6.36 0.0M
2021-05-04 6.34 6.40 6.34 6.40 0.0M
2021-05-03 6.40 6.44 6.34 6.40 0.0M
2021-04-30 6.38 6.46 6.32 6.46 0.0M
2021-04-29 6.36 6.38 6.32 6.38 0.0M
2021-04-28 6.36 6.38 6.30 6.38 0.0M
2021-04-27 6.34 6.38 6.30 6.38 0.0M
2021-04-26 6.40 6.40 6.30 6.34 0.0M
2021-04-23 6.36 6.38 6.34 6.38 0.0M
2021-04-22 6.24 6.36 6.24 6.36 0.0M
2021-04-21 6.46 6.46 6.16 6.32 0.0M
2021-04-20 6.46 6.48 6.44 6.44 0.0M
2021-04-19 6.48 6.52 6.44 6.44 0.0M
2021-04-16 6.44 6.50 6.44 6.50 0.0M
2021-04-15 6.46 6.50 6.42 6.50 0.0M
2021-04-14 6.46 6.50 6.44 6.44 0.0M
2021-04-13 6.44 6.48 6.42 6.46 0.0M
2021-04-12 6.40 6.54 6.40 6.44 0.0M
2021-04-09 6.48 6.50 6.40 6.48 0.0M
2021-04-08 6.50 6.54 6.46 6.48 0.0M
2021-04-07 6.60 6.60 6.46 6.46 0.0M
2021-04-06 6.46 6.60 6.46 6.60 0.0M
2021-04-01 6.50 6.50 6.42 6.44 0.0M
2021-03-31 6.48 6.52 6.40 6.52 0.0M
2021-03-30 6.48 6.48 6.38 6.40 0.0M
2021-03-29 6.44 6.50 6.44 6.48 0.0M
2021-03-26 6.46 6.48 6.44 6.48 0.0M
2021-03-25 6.54 6.54 6.44 6.46 0.0M
2021-03-24 6.50 6.58 6.42 6.54 0.0M
2021-03-23 6.44 6.52 6.40 6.52 0.0M
2021-03-22 6.42 6.46 6.40 6.44 0.0M
2021-03-19 6.40 6.42 6.40 6.40 0.0M
2021-03-18 6.38 6.40 6.32 6.40 0.0M
2021-03-17 6.34 6.40 6.30 6.40 0.0M
2021-03-16 6.38 6.38 6.32 6.32 0.0M
2021-03-15 6.36 6.40 6.34 6.40 0.0M
2021-03-12 6.34 6.40 6.24 6.34 0.0M
2021-03-11 6.36 6.36 6.26 6.34 0.0M
2021-03-10 6.36 6.36 6.30 6.36 0.0M
2021-03-09 6.28 6.36 6.28 6.30 0.0M
2021-03-08 6.32 6.40 6.26 6.28 0.0M
2021-03-05 6.32 6.38 6.32 6.38 0.0M
2021-03-04 6.40 6.40 6.30 6.36 0.0M
2021-03-03 6.36 6.52 6.30 6.30 0.0M
2021-03-02 6.26 6.34 6.20 6.28 0.0M
2021-03-01 6.18 6.38 6.14 6.24 0.0M
2021-02-26 6.38 6.40 6.28 6.40 0.0M
2021-02-25 6.36 6.40 6.32 6.40 0.0M
2021-02-24 6.40 6.40 6.36 6.36 0.0M
2021-02-23 6.36 6.42 6.32 6.40 0.0M
2021-02-22 6.44 6.44 6.38 6.38 0.0M
2021-02-19 6.42 6.42 6.36 6.42 0.0M
2021-02-18 6.44 6.44 6.34 6.40 0.0M
2021-02-17 6.48 6.50 6.36 6.36 0.0M
2021-02-16 6.50 6.50 6.40 6.48 0.0M
2021-02-15 6.38 6.46 6.32 6.46 0.0M
2021-02-12 6.36 6.46 6.30 6.32 0.0M
2021-02-11 6.56 6.56 6.34 6.34 0.0M
2021-02-10 6.56 6.58 6.52 6.56 0.0M
2021-02-09 6.58 6.60 6.52 6.52 0.0M
2021-02-08 6.50 6.60 6.50 6.56 0.0M
2021-02-05 6.58 6.60 6.50 6.54 0.0M
2021-02-04 6.60 6.60 6.50 6.60 0.0M
2021-02-03 6.40 6.60 6.40 6.58 0.0M
2021-02-02 6.30 6.44 6.26 6.40 0.0M
2021-02-01 6.40 6.40 6.20 6.26 0.0M
2021-01-29 6.28 6.40 6.24 6.24 0.0M
2021-01-28 6.20 6.36 6.20 6.30 0.0M
2021-01-27 6.20 6.28 6.14 6.20 0.0M
2021-01-26 6.32 6.32 6.22 6.28 0.0M
2021-01-25 6.44 6.44 6.22 6.32 0.0M
2021-01-22 6.44 6.46 6.40 6.44 0.0M
2021-01-21 6.54 6.54 6.34 6.50 0.0M
2021-01-20 6.52 6.52 6.46 6.48 0.0M
2021-01-19 6.62 6.62 6.50 6.52 0.0M
2021-01-18 6.66 6.66 6.48 6.58 0.0M
2021-01-15 6.70 6.74 6.64 6.70 0.0M
2021-01-14 6.44 6.80 6.36 6.74 0.0M
2021-01-13 6.46 6.46 6.36 6.40 0.0M
2021-01-12 6.64 6.64 6.40 6.44 0.0M
2021-01-11 6.46 6.54 6.34 6.52 0.0M
2021-01-08 6.28 6.40 6.28 6.40 0.0M
2021-01-07 6.30 6.32 6.28 6.30 0.0M
2021-01-06 6.20 6.30 6.14 6.28 0.0M
2021-01-05 6.20 6.20 6.10 6.20 0.0M
2021-01-04 6.10 6.20 6.10 6.20 0.0M