Sandvik AB ADR (SDVKY)

SDVKY
🏛️ アメリカ →
28.04
最終更新: 2025-09-30
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 21.72 21.74 21.54 21.68 0.0M
2023-12-28 21.81 21.88 21.71 21.78 0.0M
2023-12-27 21.85 22.00 21.85 21.99 0.0M
2023-12-26 21.67 21.91 21.67 21.91 0.0M
2023-12-22 21.84 21.91 21.68 21.75 0.0M
2023-12-21 21.58 21.61 21.41 21.61 0.0M
2023-12-20 21.47 21.57 21.22 21.23 0.1M
2023-12-19 21.50 21.62 21.50 21.60 0.3M
2023-12-18 21.59 21.60 21.34 21.36 0.7M
2023-12-15 21.31 21.53 21.31 21.40 0.0M
2023-12-14 21.27 21.48 21.20 21.37 0.1M
2023-12-13 20.39 20.70 20.19 20.66 0.2M
2023-12-12 20.36 20.52 20.28 20.42 0.2M
2023-12-11 20.40 20.52 20.36 20.47 0.0M
2023-12-08 20.02 20.28 20.02 20.21 0.1M
2023-12-07 20.42 20.64 20.42 20.64 0.0M
2023-12-06 20.40 20.56 20.30 20.32 0.0M
2023-12-05 19.91 20.07 19.89 19.94 0.0M
2023-12-04 20.12 20.18 19.93 20.15 0.1M
2023-12-01 19.97 20.28 19.97 20.28 0.5M
2023-11-30 19.68 19.83 19.61 19.82 0.3M
2023-11-29 19.77 19.80 19.66 19.67 0.0M
2023-11-28 19.59 19.73 19.51 19.65 0.0M
2023-11-27 19.59 19.72 19.59 19.71 0.0M
2023-11-24 19.33 19.53 19.33 19.53 0.0M
2023-11-22 19.54 19.57 19.38 19.46 0.0M
2023-11-21 19.52 19.52 19.33 19.41 0.1M
2023-11-20 19.40 19.52 19.37 19.51 0.0M
2023-11-17 19.13 19.25 19.03 19.20 0.0M
2023-11-16 19.08 19.14 18.84 18.94 0.0M
2023-11-15 19.34 19.54 19.32 19.40 0.0M
2023-11-14 18.54 18.94 18.54 18.92 0.1M
2023-11-13 17.84 17.99 17.84 17.97 0.1M
2023-11-10 17.87 18.02 17.77 17.99 0.1M
2023-11-09 18.16 18.20 17.92 17.95 0.0M
2023-11-08 17.68 17.80 17.66 17.73 0.1M
2023-11-07 17.58 17.70 17.55 17.67 0.1M
2023-11-06 17.96 17.98 17.80 17.84 0.1M
2023-11-03 17.91 18.14 17.87 18.03 0.1M
2023-11-02 17.51 17.63 17.45 17.54 0.2M
2023-11-01 16.73 16.89 16.61 16.89 0.3M
2023-10-31 16.85 17.02 16.79 16.97 0.2M
2023-10-30 16.87 16.96 16.78 16.95 0.1M
2023-10-27 16.69 16.75 16.55 16.60 0.1M
2023-10-26 16.70 16.93 16.65 16.79 0.1M
2023-10-25 16.93 16.93 16.62 16.67 0.3M
2023-10-24 16.58 16.70 16.47 16.61 0.6M
2023-10-23 16.31 16.57 16.31 16.43 0.3M
2023-10-20 16.87 16.96 16.76 16.76 0.1M
2023-10-19 17.28 17.41 17.11 17.15 0.1M
2023-10-18 17.50 17.50 17.22 17.26 0.1M
2023-10-17 17.79 18.10 17.79 17.98 0.1M
2023-10-16 18.00 18.21 18.00 18.15 0.2M
2023-10-13 18.16 18.22 17.86 17.95 0.0M
2023-10-12 18.69 18.69 18.29 18.40 0.1M
2023-10-11 18.35 18.53 18.31 18.49 0.1M
2023-10-10 18.29 18.55 18.25 18.45 0.1M
2023-10-09 17.63 17.79 17.58 17.75 0.1M
2023-10-06 18.00 18.35 17.99 18.29 0.1M
2023-10-05 17.96 18.00 17.88 17.97 0.1M
2023-10-04 17.76 17.81 17.58 17.79 0.1M
2023-10-03 17.99 18.00 17.74 17.81 0.1M
2023-10-02 18.13 18.16 17.97 18.01 0.1M
2023-09-29 18.52 18.55 18.31 18.35 0.1M
2023-09-28 18.05 18.40 18.02 18.32 0.4M
2023-09-27 18.05 18.05 17.73 17.87 0.2M
2023-09-26 18.01 18.07 17.81 17.89 0.1M
2023-09-25 18.14 18.20 18.08 18.15 0.1M
2023-09-22 18.06 18.18 17.93 17.94 0.1M
2023-09-21 18.40 18.40 18.16 18.16 0.0M
2023-09-20 18.76 18.98 18.68 18.68 0.0M
2023-09-19 18.36 18.46 18.36 18.42 0.1M
2023-09-18 18.47 18.67 18.47 18.57 0.1M
2023-09-15 18.64 18.65 18.40 18.43 0.1M
2023-09-14 18.20 18.30 18.13 18.27 0.1M
2023-09-13 18.14 18.23 18.03 18.09 0.0M
2023-09-12 18.40 18.44 18.24 18.29 0.1M
2023-09-11 18.72 18.81 18.63 18.77 0.1M
2023-09-08 18.44 18.52 18.35 18.35 0.1M
2023-09-07 18.61 18.68 18.48 18.57 0.1M
2023-09-06 19.00 19.14 18.90 18.98 0.2M
2023-09-05 19.14 19.21 18.93 19.01 0.1M
2023-09-01 19.25 19.25 18.89 18.93 0.1M
2023-08-31 19.13 19.16 18.91 18.97 0.1M
2023-08-30 19.27 19.42 19.27 19.30 0.1M
2023-08-29 18.94 19.45 18.94 19.45 0.6M
2023-08-28 18.63 18.82 18.63 18.82 0.2M
2023-08-25 18.47 18.60 18.23 18.41 0.1M
2023-08-24 18.54 18.64 18.33 18.38 0.9M
2023-08-23 18.60 18.81 18.60 18.77 0.1M
2023-08-22 18.70 18.74 18.51 18.69 0.5M
2023-08-21 18.45 18.55 18.28 18.54 0.1M
2023-08-18 18.27 18.61 18.27 18.55 0.1M
2023-08-17 18.57 18.62 18.42 18.46 0.1M
2023-08-16 18.92 18.92 18.64 18.68 0.1M
2023-08-15 18.94 19.00 18.74 18.74 0.1M
2023-08-14 19.01 19.29 18.96 19.28 0.1M
2023-08-11 19.00 19.14 18.97 19.08 0.1M
2023-08-10 19.53 19.70 19.26 19.30 0.1M
2023-08-09 19.36 19.53 19.34 19.48 0.1M
2023-08-08 19.05 19.21 18.88 19.20 0.3M
2023-08-07 19.48 19.73 19.37 19.73 0.1M
2023-08-04 19.53 19.64 19.33 19.38 0.0M
2023-08-03 19.21 19.40 19.17 19.32 0.1M
2023-08-02 19.77 19.80 19.61 19.70 0.3M
2023-08-01 20.17 20.35 20.14 20.25 0.3M
2023-07-31 20.31 20.47 20.31 20.37 0.1M
2023-07-28 19.98 20.13 19.89 19.94 0.1M
2023-07-27 20.18 20.25 19.89 19.90 0.1M
2023-07-26 19.85 20.12 19.85 20.12 0.0M
2023-07-25 20.21 20.43 20.21 20.35 0.0M
2023-07-24 19.90 19.97 19.88 19.90 0.0M
2023-07-21 19.78 19.85 19.73 19.81 0.0M
2023-07-20 19.87 19.95 19.74 19.77 0.0M
2023-07-19 20.23 20.25 19.94 20.03 0.1M
2023-07-18 20.24 20.62 20.19 20.55 0.1M
2023-07-17 19.76 20.05 19.70 20.05 0.1M
2023-07-14 19.72 19.87 19.72 19.75 0.1M
2023-07-13 20.09 20.23 20.08 20.23 0.0M
2023-07-12 19.79 20.08 19.73 20.05 0.0M
2023-07-11 19.20 19.36 19.13 19.36 0.2M
2023-07-10 18.66 18.93 18.60 18.91 0.3M
2023-07-07 18.40 18.77 18.40 18.69 0.1M
2023-07-06 18.26 18.37 18.15 18.33 0.0M
2023-07-05 18.93 18.93 18.68 18.68 0.0M
2023-07-03 19.50 19.54 19.42 19.51 0.0M
2023-06-30 19.39 19.48 19.36 19.48 0.0M
2023-06-29 18.85 19.02 18.85 18.92 0.0M
2023-06-28 19.14 19.18 19.01 19.11 0.0M
2023-06-27 18.92 19.18 18.87 19.17 0.1M
2023-06-26 19.03 19.21 19.03 19.09 0.0M
2023-06-23 18.90 18.90 18.74 18.81 0.0M
2023-06-22 18.97 19.08 18.96 19.02 0.0M
2023-06-21 18.95 19.30 18.94 19.21 0.0M
2023-06-20 18.88 18.98 18.78 18.98 0.0M
2023-06-16 20.21 20.21 20.00 20.00 0.0M
2023-06-15 19.89 20.09 19.86 20.09 0.0M
2023-06-14 19.88 19.99 19.67 19.82 0.1M
2023-06-13 19.59 19.75 19.56 19.70 0.1M
2023-06-12 18.96 19.23 18.96 19.20 0.0M
2023-06-09 19.14 19.20 19.04 19.04 0.0M
2023-06-08 19.48 19.63 19.46 19.53 0.0M
2023-06-07 19.01 19.15 18.98 19.02 0.0M
2023-06-06 18.56 18.73 18.56 18.70 0.0M
2023-06-05 18.74 18.83 18.65 18.76 0.0M
2023-06-02 18.83 18.90 18.76 18.85 0.0M
2023-06-01 17.64 18.02 17.64 18.02 0.2M
2023-05-31 17.66 17.72 17.47 17.61 0.1M
2023-05-30 18.30 18.30 17.93 17.99 0.0M
2023-05-26 18.20 18.38 18.20 18.32 0.0M
2023-05-25 18.06 18.21 17.95 18.03 0.0M
2023-05-24 18.52 18.58 18.28 18.38 0.0M
2023-05-23 18.96 19.09 18.85 18.87 0.0M
2023-05-22 19.41 19.43 19.32 19.34 0.0M
2023-05-19 19.63 19.69 19.53 19.58 0.1M
2023-05-18 19.20 19.28 19.10 19.28 0.0M
2023-05-17 19.21 19.39 19.09 19.36 0.0M
2023-05-16 19.30 19.30 19.15 19.21 0.0M
2023-05-15 19.41 19.71 19.41 19.64 0.0M
2023-05-12 19.33 19.35 19.22 19.33 0.0M
2023-05-11 19.34 19.36 19.16 19.27 0.0M
2023-05-10 20.04 20.07 19.71 19.87 0.0M
2023-05-09 19.91 20.19 19.91 20.12 0.0M
2023-05-08 20.36 20.47 20.31 20.37 0.0M
2023-05-05 20.10 20.39 20.05 20.30 0.0M
2023-05-04 19.89 20.04 19.76 19.92 0.0M
2023-05-03 20.21 20.41 20.14 20.14 0.0M
2023-05-02 20.38 20.39 20.09 20.37 0.1M
2023-05-01 20.13 20.38 20.10 20.32 0.0M
2023-04-28 20.45 20.80 20.35 20.73 0.0M
2023-04-27 20.50 20.52 20.29 20.44 0.1M
2023-04-26 20.59 20.72 20.47 20.48 0.1M
2023-04-25 20.78 20.79 20.55 20.59 0.1M
2023-04-24 21.18 21.27 21.12 21.23 0.0M
2023-04-21 20.91 21.00 20.82 20.89 0.0M
2023-04-20 21.69 21.83 21.66 21.70 0.0M
2023-04-19 21.72 21.80 21.66 21.71 0.0M
2023-04-18 21.80 21.89 21.74 21.85 0.0M
2023-04-17 21.63 21.70 21.60 21.70 0.1M
2023-04-14 21.37 21.45 21.32 21.38 0.0M
2023-04-13 21.45 21.50 21.21 21.49 0.0M
2023-04-12 21.35 21.43 21.18 21.29 0.0M
2023-04-11 20.52 20.70 20.52 20.66 0.0M
2023-04-10 20.03 20.32 20.03 20.32 0.0M
2023-04-06 20.29 20.51 20.24 20.39 0.0M
2023-04-05 20.36 20.54 20.36 20.45 0.0M
2023-04-04 21.51 21.51 21.17 21.21 0.0M
2023-04-03 21.10 21.23 21.05 21.19 0.0M
2023-03-31 21.17 21.26 21.11 21.13 0.0M
2023-03-30 20.76 20.92 20.72 20.87 0.0M
2023-03-29 20.33 20.57 20.32 20.55 0.0M
2023-03-28 19.77 19.96 19.76 19.86 0.1M
2023-03-27 19.54 19.63 19.48 19.58 0.0M
2023-03-24 19.31 19.36 19.11 19.33 0.0M
2023-03-23 19.93 20.14 19.68 19.81 0.1M
2023-03-22 19.96 20.26 19.82 19.82 0.0M
2023-03-21 20.01 20.06 19.89 20.04 0.1M
2023-03-20 19.42 19.78 19.42 19.75 0.0M
2023-03-17 19.06 19.16 18.88 19.09 0.1M
2023-03-16 19.15 19.45 18.89 19.45 0.1M
2023-03-15 19.14 19.14 18.62 18.98 0.1M
2023-03-14 20.10 20.19 19.96 20.11 0.1M
2023-03-13 18.74 19.31 18.74 19.18 0.0M
2023-03-10 19.62 19.64 19.21 19.22 0.1M
2023-03-09 20.10 20.25 19.85 19.85 0.1M
2023-03-08 20.44 20.62 20.40 20.47 0.0M
2023-03-07 21.03 21.03 20.39 20.42 0.0M
2023-03-06 21.29 21.44 21.25 21.34 0.1M
2023-03-03 21.18 21.36 21.02 21.33 0.0M
2023-03-02 20.55 20.85 20.54 20.80 0.0M
2023-03-01 20.90 20.97 20.81 20.90 0.1M
2023-02-28 20.60 20.80 20.51 20.51 0.1M
2023-02-27 20.64 20.68 20.46 20.54 0.1M
2023-02-24 20.29 20.34 20.15 20.22 0.0M
2023-02-23 20.76 20.80 20.60 20.78 0.0M
2023-02-22 20.59 20.70 20.52 20.55 0.0M
2023-02-21 20.86 20.90 20.61 20.61 0.0M
2023-02-17 20.77 21.01 20.74 20.99 0.1M
2023-02-16 20.88 21.12 20.87 20.96 0.1M
2023-02-15 20.90 21.11 20.86 21.10 0.1M
2023-02-14 20.75 21.05 20.69 20.95 0.0M
2023-02-13 20.72 20.98 20.72 20.95 0.0M
2023-02-10 20.74 20.80 20.59 20.70 0.0M
2023-02-09 21.41 21.48 21.19 21.27 0.0M
2023-02-08 21.12 21.16 20.91 21.02 0.0M
2023-02-07 20.85 21.10 20.77 21.09 0.0M
2023-02-06 20.87 20.91 20.67 20.75 0.1M
2023-02-03 21.17 21.54 21.17 21.35 0.1M
2023-02-02 21.61 21.73 21.31 21.59 0.0M
2023-02-01 20.93 21.35 20.85 21.35 0.1M
2023-01-31 20.40 20.70 20.38 20.67 0.0M
2023-01-30 20.88 21.12 20.73 20.76 0.1M
2023-01-27 21.25 21.33 21.09 21.27 0.0M
2023-01-26 21.21 21.25 20.85 21.12 0.0M
2023-01-25 21.09 21.36 21.05 21.33 0.0M
2023-01-24 21.20 21.38 21.07 21.27 0.0M
2023-01-23 21.01 21.31 21.01 21.30 0.1M
2023-01-20 20.50 21.04 20.47 21.04 0.0M
2023-01-19 20.39 20.48 19.73 19.99 0.1M
2023-01-18 21.06 21.11 20.63 20.63 0.0M
2023-01-17 20.37 20.46 20.26 20.32 0.1M
2023-01-13 20.12 20.38 20.12 20.32 0.0M
2023-01-12 19.97 20.21 19.93 20.21 0.1M
2023-01-11 19.54 19.72 19.53 19.71 0.1M
2023-01-10 19.40 19.63 19.40 19.60 0.0M
2023-01-09 19.49 19.95 19.47 19.68 0.1M
2023-01-06 18.39 19.18 18.39 19.18 0.1M
2023-01-05 18.43 18.59 18.40 18.57 0.1M
2023-01-04 18.43 18.45 18.27 18.37 0.0M
2023-01-03 18.34 18.39 18.21 18.35 0.1M