Sasol ADR

SSL
🏛️ ドイツ →
5.40
最終更新: 2025-09-26
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
2021-12-28 14.80 14.80 14.80 14.80 0.0M
2021-12-27 13.70 13.70 13.70 13.70 0.0M
2021-12-21 14.00 14.00 14.00 14.00 0.0M
2021-12-20 13.80 13.80 13.80 13.80 0.0M
2021-12-15 13.70 13.70 13.50 13.70 0.0M
2021-12-08 16.10 16.10 16.10 16.10 0.0M
2021-12-07 16.60 16.60 16.50 16.50 0.0M
2021-12-06 15.90 16.00 15.90 16.00 0.0M
2021-12-03 15.30 16.00 15.30 16.00 0.0M
2021-12-02 14.70 15.70 14.70 15.70 0.0M
2021-11-29 13.60 14.50 13.60 14.00 0.0M
2021-11-26 13.80 13.80 13.80 13.80 0.0M
2021-11-19 14.30 14.30 13.80 13.80 0.0M
2021-11-18 14.10 14.10 14.10 14.10 0.0M
2021-11-15 14.80 14.80 14.80 14.80 0.0M
2021-11-12 14.60 14.60 14.60 14.60 0.0M
2021-11-08 15.60 15.60 15.60 15.60 0.0M
2021-11-02 14.30 14.30 14.30 14.30 0.0M
2021-10-28 14.70 14.70 14.40 14.50 0.0M
2021-10-21 14.70 14.70 14.70 14.70 0.0M
2021-10-15 16.60 16.60 16.10 16.10 0.0M
2021-10-14 15.60 15.60 15.60 15.60 0.0M
2021-10-11 16.70 16.90 16.70 16.90 0.0M
2021-10-07 16.20 16.30 16.20 16.30 0.0M
2021-10-06 16.60 16.60 16.60 16.60 0.0M
2021-10-05 17.00 17.00 17.00 17.00 0.0M
2021-10-04 16.10 16.60 16.10 16.60 0.0M
2021-10-01 16.30 16.30 16.30 16.30 0.0M
2021-09-30 16.30 16.30 16.30 16.30 0.0M
2021-09-29 16.10 16.10 16.10 16.10 0.0M
2021-09-28 15.40 16.00 15.40 16.00 0.0M
2021-09-27 14.90 14.90 14.90 14.90 0.0M
2021-09-23 14.30 14.30 14.30 14.30 0.0M
2021-09-22 14.10 14.10 14.10 14.10 0.0M
2021-09-21 13.00 13.10 12.90 13.10 0.0M
2021-09-20 12.80 12.80 12.60 12.60 0.0M
2021-09-16 14.10 14.10 14.00 14.00 0.0M
2021-09-15 14.40 14.50 14.40 14.50 0.0M
2021-09-14 14.00 14.00 14.00 14.00 0.0M
2021-09-13 13.40 14.10 13.40 14.10 0.0M
2021-09-09 13.30 13.30 13.30 13.30 0.0M
2021-09-08 12.00 12.00 12.00 12.00 0.0M
2021-08-19 11.20 11.20 11.20 11.20 0.0M
2021-08-16 11.80 11.80 11.80 11.80 0.0M
2021-08-05 12.60 12.70 12.60 12.70 0.0M
2021-07-27 12.90 12.90 12.90 12.90 0.0M
2021-07-21 12.70 12.70 12.70 12.70 0.0M
2021-07-19 12.00 12.00 12.00 12.00 0.0M
2021-07-16 12.30 12.30 12.30 12.30 0.0M
2021-07-14 13.40 13.40 13.40 13.40 0.0M
2021-07-09 13.00 13.00 13.00 13.00 0.0M
2021-07-06 13.00 13.00 13.00 13.00 0.0M
2021-06-28 12.80 12.80 12.80 12.80 0.0M
2021-06-25 13.60 13.60 13.60 13.60 0.0M
2021-06-22 12.70 12.70 12.70 12.70 0.0M
2021-06-18 12.80 12.90 12.40 12.40 0.0M
2021-06-16 13.70 13.70 13.50 13.50 0.0M
2021-06-08 13.90 13.90 13.90 13.90 0.0M
2021-06-03 14.40 14.40 14.40 14.40 0.0M
2021-05-25 12.70 13.10 12.70 13.10 0.0M
2021-05-21 13.60 13.60 12.90 12.90 0.0M
2021-05-19 12.90 12.90 12.90 12.90 0.0M
2021-05-17 13.70 13.70 13.70 13.70 0.0M
2021-05-13 13.90 13.90 13.90 13.90 0.0M
2021-05-10 14.60 14.60 14.60 14.60 0.0M
2021-05-06 13.80 14.00 13.80 14.00 0.0M
2021-05-04 13.70 13.70 13.70 13.70 0.0M
2021-05-03 14.10 14.10 14.10 14.10 0.0M
2021-04-29 14.90 15.00 14.40 14.40 0.0M
2021-04-28 13.30 14.60 13.30 14.60 0.0M
2021-04-27 14.00 14.00 14.00 14.00 0.0M
2021-04-23 14.40 14.40 14.40 14.40 0.0M
2021-04-20 13.10 13.10 13.10 13.10 0.0M
2021-04-19 13.90 13.90 13.90 13.90 0.0M
2021-04-16 13.60 13.60 13.60 13.60 0.0M
2021-04-15 14.00 14.00 14.00 14.00 0.0M
2021-04-14 13.00 13.40 13.00 13.40 0.0M
2021-04-08 12.70 12.70 12.70 12.70 0.0M
2021-03-30 12.40 12.40 12.30 12.30 0.0M
2021-03-26 12.50 12.50 12.20 12.20 0.0M
2021-03-25 11.70 11.70 11.70 11.70 0.0M
2021-03-24 11.90 11.90 11.90 11.90 0.0M
2021-03-23 11.60 11.90 11.60 11.90 0.0M
2021-03-22 12.20 12.20 12.20 12.20 0.0M
2021-03-18 12.80 12.80 12.80 12.80 0.0M
2021-03-17 13.00 13.00 12.70 12.70 0.0M
2021-03-10 13.00 13.00 13.00 13.00 0.0M
2021-03-05 11.50 12.40 11.50 12.00 0.0M
2021-03-04 11.20 11.20 11.20 11.20 0.0M
2021-03-01 10.60 11.10 10.30 11.10 0.0M
2021-02-26 10.60 10.60 10.30 10.30 0.0M
2021-02-25 11.30 11.30 11.30 11.30 0.0M
2021-02-23 11.10 11.10 10.80 10.90 0.0M
2021-02-22 11.50 11.50 11.50 11.50 0.0M
2021-02-19 11.00 11.10 11.00 11.10 0.0M
2021-02-17 11.30 11.30 11.10 11.10 0.0M
2021-02-16 11.30 11.80 11.30 11.80 0.0M
2021-02-15 11.60 11.60 11.60 11.60 0.0M
2021-02-12 10.90 11.20 10.90 11.20 0.0M
2021-02-10 11.00 11.00 11.00 11.00 0.0M
2021-02-09 11.00 11.00 11.00 11.00 0.0M
2021-02-08 10.40 10.50 10.40 10.50 0.0M
2021-02-05 10.80 11.00 10.80 11.00 0.0M
2021-02-04 10.40 11.10 10.40 10.90 0.0M
2021-02-03 9.60 10.70 9.60 10.60 0.0M
2021-02-02 9.10 9.35 9.10 9.35 0.0M
2021-02-01 9.15 9.15 9.15 9.15 0.0M
2021-01-29 8.90 9.05 8.90 9.05 0.0M
2021-01-28 8.10 8.10 8.10 8.10 0.0M
2021-01-25 8.30 8.55 8.20 8.20 0.0M
2021-01-22 8.60 8.60 8.50 8.50 0.0M
2021-01-21 9.00 9.00 9.00 9.00 0.0M
2021-01-20 9.45 9.45 9.35 9.35 0.0M
2021-01-19 9.45 9.45 9.40 9.40 0.0M
2021-01-15 9.15 9.25 8.85 8.90 0.0M
2021-01-14 9.20 9.25 9.15 9.25 0.0M
2021-01-13 9.20 9.30 9.00 9.30 0.0M
2021-01-12 9.00 9.00 8.55 9.00 0.0M
2021-01-11 8.60 8.75 8.60 8.75 0.0M
2021-01-08 8.95 9.00 8.90 9.00 0.0M
2021-01-07 8.40 8.45 8.30 8.30 0.0M
2021-01-06 7.65 7.85 7.65 7.80 0.0M
2021-01-05 7.05 7.05 7.05 7.05 0.0M