SBAコミュニケーションズ (SBAC)

SBAC
🏛️ ドイツ →
165.70
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
2022-12-30 264.25 264.25 264.25 264.25 0.0M
2022-12-29 260.15 260.15 260.15 260.15 0.0M
2022-12-28 263.10 263.10 263.10 263.10 0.0M
2022-12-27 263.40 263.40 263.40 263.40 0.0M
2022-12-23 261.65 261.65 261.65 261.65 0.0M
2022-12-22 261.55 266.05 261.55 266.05 0.0M
2022-12-21 260.05 260.05 260.05 260.05 0.0M
2022-12-20 258.20 258.20 258.20 258.20 0.0M
2022-12-19 261.55 261.55 261.55 261.55 0.0M
2022-12-16 268.45 268.45 263.40 263.40 0.0M
2022-12-15 273.50 273.50 272.30 272.30 0.0M
2022-12-14 281.25 283.00 281.25 283.00 0.0M
2022-12-13 272.95 288.25 272.95 288.25 0.0M
2022-12-12 271.10 271.10 270.00 270.00 0.0M
2022-12-09 271.75 275.55 271.75 275.55 0.0M
2022-12-08 271.05 274.05 271.05 274.05 0.0M
2022-12-07 273.55 275.70 273.55 275.70 0.0M
2022-12-06 277.25 277.25 273.25 273.25 0.0M
2022-12-05 276.40 276.40 274.20 274.20 0.0M
2022-12-02 283.00 283.00 277.60 277.60 0.0M
2022-12-01 283.85 287.90 283.85 287.90 0.0M
2022-11-30 282.20 282.85 282.20 282.85 0.0M
2022-11-29 280.90 281.30 280.90 281.30 0.0M
2022-11-28 281.95 282.15 281.95 282.15 0.0M
2022-11-25 283.25 285.65 283.25 285.65 0.0M
2022-11-24 282.85 282.85 282.85 282.85 0.0M
2022-11-23 281.80 284.40 281.80 284.40 0.0M
2022-11-22 285.50 285.50 282.10 282.10 0.0M
2022-11-21 279.80 282.55 279.80 282.55 0.0M
2022-11-18 274.50 277.60 274.50 277.60 0.0M
2022-11-17 283.00 283.00 280.70 280.70 0.0M
2022-11-16 282.00 284.25 282.00 284.25 0.0M
2022-11-15 277.25 282.15 277.25 282.15 0.0M
2022-11-14 285.25 285.25 284.30 284.30 0.0M
2022-11-11 289.10 289.10 287.60 287.60 0.0M
2022-11-10 271.65 288.45 271.65 288.45 0.0M
2022-11-09 273.95 277.95 273.95 277.95 0.0M
2022-11-08 274.35 276.65 274.35 276.65 0.0M
2022-11-07 271.00 273.40 271.00 273.40 0.0M
2022-11-04 274.60 274.60 272.95 272.95 0.0M
2022-11-03 271.20 273.20 271.20 273.20 0.0M
2022-11-02 276.60 276.60 272.00 272.00 0.0M
2022-11-01 265.35 280.30 265.35 280.30 0.0M
2022-10-31 268.10 269.90 268.10 269.90 0.0M
2022-10-28 256.95 264.15 256.95 264.15 0.0M
2022-10-27 255.30 260.90 255.30 260.90 0.0M
2022-10-26 253.30 254.30 253.30 254.30 0.0M
2022-10-25 248.15 253.25 248.15 253.25 0.0M
2022-10-24 250.00 250.00 248.10 248.10 0.0M
2022-10-21 250.55 250.55 249.95 249.95 0.0M
2022-10-20 255.30 255.30 249.60 249.60 0.0M
2022-10-19 260.90 260.90 259.60 259.60 0.0M
2022-10-18 257.20 261.70 257.20 261.70 0.0M
2022-10-17 247.55 257.95 247.55 257.95 0.0M
2022-10-14 254.10 254.10 254.10 254.10 0.0M
2022-10-13 249.75 250.60 249.75 250.60 0.0M
2022-10-12 261.10 261.10 251.25 251.25 0.0M
2022-10-11 261.40 261.40 260.35 260.35 0.0M
2022-10-10 266.30 266.30 266.30 266.30 0.0M
2022-10-07 270.40 272.10 270.40 272.10 0.0M
2022-10-06 284.40 284.40 280.20 280.20 0.0M
2022-10-05 294.60 294.60 283.55 283.55 0.0M
2022-10-04 292.60 294.95 292.60 294.95 0.0M
2022-10-03 287.05 290.40 287.05 290.40 0.0M
2022-09-30 285.65 286.80 285.65 286.80 0.0M
2022-09-29 297.40 297.40 287.75 287.75 0.0M
2022-09-28 295.30 299.35 295.30 299.35 0.0M
2022-09-27 295.55 296.70 295.55 296.70 0.0M
2022-09-26 301.15 301.15 301.05 301.05 0.0M
2022-09-23 297.25 301.00 297.25 301.00 0.0M
2022-09-22 301.55 301.55 301.00 301.00 0.0M
2022-09-21 301.30 309.25 301.30 309.25 0.0M
2022-09-20 308.55 308.55 303.85 303.85 0.0M
2022-09-19 308.50 308.50 305.55 305.55 0.0M
2022-09-16 303.45 305.75 303.45 305.75 0.0M
2022-09-15 314.50 314.50 312.45 312.45 0.0M
2022-09-14 315.90 316.85 315.90 316.85 0.0M
2022-09-13 326.15 326.15 321.20 321.20 0.0M
2022-09-12 324.80 326.25 324.80 326.25 0.0M
2022-09-09 324.65 325.70 324.65 325.70 0.0M
2022-09-08 324.40 325.65 324.40 325.65 0.0M
2022-09-07 319.15 322.15 319.15 322.15 0.0M
2022-09-06 317.20 320.85 317.20 320.85 0.0M
2022-09-05 318.95 318.95 318.95 318.95 0.0M
2022-09-02 324.10 324.10 320.85 320.85 0.0M
2022-09-01 320.10 321.75 320.10 321.75 0.0M
2022-08-31 321.60 324.30 321.60 324.30 0.0M
2022-08-30 328.90 329.60 328.90 329.60 0.0M
2022-08-29 327.10 327.45 327.10 327.45 0.0M
2022-08-26 336.60 336.60 332.85 332.85 0.0M
2022-08-25 330.85 332.15 330.85 332.15 0.0M
2022-08-24 332.25 335.15 332.25 335.15 0.0M
2022-08-23 338.05 338.05 330.35 330.35 0.0M
2022-08-22 338.80 340.15 338.80 340.15 0.0M
2022-08-19 337.65 340.90 337.65 340.90 0.0M
2022-08-18 337.50 340.45 337.50 340.45 0.0M
2022-08-17 338.85 339.20 338.85 339.20 0.0M
2022-08-16 345.80 345.80 342.10 342.10 0.0M
2022-08-15 337.95 344.20 337.95 344.20 0.0M
2022-08-12 330.25 333.05 330.25 333.05 0.0M
2022-08-11 335.95 335.95 332.20 332.20 0.0M
2022-08-10 334.75 336.40 334.75 336.40 0.0M
2022-08-09 335.35 335.35 334.80 334.80 0.0M
2022-08-08 335.85 336.50 335.85 336.50 0.0M
2022-08-05 335.75 335.75 334.60 334.60 0.0M
2022-08-04 334.70 335.80 334.70 335.80 0.0M
2022-08-03 330.10 332.95 330.10 332.95 0.0M
2022-08-02 320.45 320.45 320.45 320.45 0.0M
2022-08-01 324.50 324.50 322.10 322.10 0.0M
2022-07-29 325.30 328.20 325.30 328.20 0.0M
2022-07-28 310.05 319.40 310.05 319.40 0.0M
2022-07-27 318.35 318.35 317.45 317.45 0.0M
2022-07-26 310.05 318.20 310.05 318.20 0.0M
2022-07-25 311.05 311.45 311.05 311.45 0.0M
2022-07-22 310.50 314.20 310.50 314.20 0.0M
2022-07-21 305.40 311.50 305.40 307.65 0.0M
2022-07-20 313.15 313.15 310.05 310.05 0.0M
2022-07-19 306.50 310.00 306.50 310.00 0.0M
2022-07-18 316.10 316.10 310.85 310.85 0.0M
2022-07-15 314.65 317.65 314.65 317.65 0.0M
2022-07-14 315.65 316.00 315.65 316.00 0.0M
2022-07-13 314.45 314.45 313.65 313.65 0.0M
2022-07-12 319.35 319.35 318.90 318.90 0.0M
2022-07-11 315.00 315.70 315.00 315.70 0.0M
2022-07-08 316.95 317.65 316.95 317.65 0.0M
2022-07-07 318.00 321.25 318.00 321.25 0.0M
2022-07-06 312.80 320.65 312.80 320.65 0.0M
2022-07-05 314.30 314.30 312.45 312.45 0.0M
2022-07-04 312.85 312.85 311.80 311.80 0.0M
2022-07-01 300.95 308.00 296.60 308.00 0.0M
2022-06-30 298.15 305.15 298.15 305.15 0.0M
2022-06-29 296.00 299.85 291.20 299.85 0.0M
2022-06-28 304.30 305.15 304.30 305.15 0.0M
2022-06-27 307.00 307.90 307.00 307.90 0.0M
2022-06-24 307.65 307.65 305.80 305.80 0.0M
2022-06-23 291.65 291.65 291.65 291.65 0.0M
2022-06-22 283.20 283.20 283.20 283.20 0.0M
2022-06-21 277.75 287.95 277.75 287.95 0.0M
2022-06-20 275.40 275.40 275.40 275.40 0.0M
2022-06-17 275.20 275.20 275.20 275.20 0.0M
2022-06-16 285.40 285.40 285.40 285.40 0.0M
2022-06-15 281.85 291.70 281.85 291.70 0.0M
2022-06-14 295.85 295.85 292.20 292.20 0.0M
2022-06-13 304.00 304.00 300.90 300.90 0.0M
2022-06-10 311.40 311.40 310.15 310.15 0.0M
2022-06-09 312.05 319.95 312.05 318.40 0.0M
2022-06-08 312.45 313.55 312.45 313.55 0.0M
2022-06-07 308.25 308.25 307.75 307.75 0.0M
2022-06-06 305.60 306.55 305.60 306.55 0.0M
2022-06-03 309.60 309.60 308.30 308.30 0.0M
2022-06-02 307.65 307.65 297.30 297.30 0.0M
2022-06-01 311.30 317.40 309.30 309.30 0.0M
2022-05-31 320.65 320.65 312.70 312.70 0.0M
2022-05-30 321.80 321.80 321.80 321.80 0.0M
2022-05-27 311.40 316.10 311.40 316.10 0.0M
2022-05-26 320.75 320.75 320.75 320.75 0.0M
2022-05-25 323.60 323.60 319.75 319.75 0.0M
2022-05-24 307.50 310.55 307.50 310.55 0.0M
2022-05-23 307.40 307.40 306.10 306.10 0.0M
2022-05-20 299.90 304.20 299.90 304.20 0.0M
2022-05-19 296.50 298.10 296.50 298.10 0.0M
2022-05-18 309.65 309.65 302.80 302.80 0.0M
2022-05-17 312.35 312.35 305.45 305.45 0.0M
2022-05-16 317.15 317.15 315.30 315.30 0.0M
2022-05-13 310.25 316.90 310.25 315.50 0.0M
2022-05-12 296.15 305.35 296.15 305.35 0.0M
2022-05-11 297.20 300.95 297.20 300.95 0.0M
2022-05-10 304.85 304.85 304.35 304.35 0.0M
2022-05-09 320.20 320.20 316.05 316.05 0.0M
2022-05-06 322.45 322.45 319.55 319.55 0.0M
2022-05-05 328.45 328.45 327.70 327.70 0.0M
2022-05-04 329.10 329.10 326.75 326.75 0.0M
2022-05-03 319.20 319.20 318.55 318.55 0.0M
2022-05-02 327.70 327.70 326.70 326.70 0.0M
2022-04-29 336.85 336.85 335.30 335.30 0.0M
2022-04-28 330.75 330.85 330.75 330.85 0.0M
2022-04-27 328.70 336.10 328.70 336.10 0.0M
2022-04-26 332.55 338.65 332.55 332.75 0.0M
2022-04-25 336.55 336.55 334.15 334.15 0.0M
2022-04-22 337.35 337.75 337.35 337.75 0.0M
2022-04-21 339.50 343.30 339.50 343.30 0.0M
2022-04-20 329.55 333.45 329.55 333.45 0.0M
2022-04-19 328.20 329.45 328.20 329.45 0.0M
2022-04-14 322.35 328.20 322.35 328.20 0.0M
2022-04-13 325.50 325.50 320.80 320.80 0.0M
2022-04-12 328.60 328.60 325.90 325.90 0.0M
2022-04-11 338.10 338.10 334.40 334.40 0.0M
2022-04-08 336.70 339.30 336.70 339.30 0.0M
2022-04-07 335.25 336.55 335.25 336.55 0.0M
2022-04-06 327.90 338.75 327.90 338.75 0.0M
2022-04-05 320.45 326.75 320.45 326.75 0.0M
2022-04-04 314.60 319.00 314.60 319.00 0.0M
2022-04-01 308.30 311.60 308.30 311.60 0.0M
2022-03-31 304.60 310.60 304.60 310.60 0.0M
2022-03-30 303.70 303.70 302.90 302.90 0.0M
2022-03-29 301.70 301.70 300.90 300.90 0.0M
2022-03-28 296.60 299.70 296.60 299.70 0.0M
2022-03-25 292.60 293.50 292.60 293.50 0.0M
2022-03-24 289.50 290.10 289.50 290.10 0.0M
2022-03-23 289.90 289.90 288.50 288.50 0.0M
2022-03-22 295.50 295.50 288.90 288.90 0.0M
2022-03-21 295.50 297.70 295.50 297.70 0.0M
2022-03-18 294.10 294.10 294.10 294.10 0.0M
2022-03-17 292.00 296.80 292.00 296.80 0.0M
2022-03-16 292.10 294.40 292.10 294.40 0.0M
2022-03-15 287.40 292.50 287.40 292.50 0.0M
2022-03-14 292.70 294.40 291.50 291.50 0.0M
2022-03-11 296.40 298.30 296.40 298.30 0.0M
2022-03-10 291.80 291.80 291.80 291.80 0.0M
2022-03-09 296.60 296.60 296.10 296.10 0.0M
2022-03-08 300.60 305.70 300.60 305.70 0.0M
2022-03-07 298.20 303.30 298.20 303.30 0.0M
2022-03-04 292.30 298.50 292.30 298.50 0.0M
2022-03-03 286.90 292.00 286.90 290.60 0.0M
2022-03-02 282.60 286.50 281.90 286.50 0.0M
2022-03-01 268.90 280.10 268.90 280.10 0.0M
2022-02-28 268.20 268.20 266.10 266.10 0.0M
2022-02-25 266.20 266.20 266.10 266.10 0.0M
2022-02-24 252.60 261.30 252.60 261.30 0.0M
2022-02-23 260.60 260.80 260.60 260.80 0.0M
2022-02-22 252.10 257.70 252.10 257.70 0.0M
2022-02-21 254.90 254.90 254.90 254.90 0.0M
2022-02-18 258.70 261.20 258.70 261.20 0.0M
2022-02-17 264.10 264.10 261.90 261.90 0.0M
2022-02-16 269.10 269.10 268.10 268.10 0.0M
2022-02-15 270.50 271.40 270.50 271.40 0.0M
2022-02-14 272.80 273.60 272.80 273.60 0.0M
2022-02-11 275.80 276.00 275.80 276.00 0.0M
2022-02-10 282.70 282.70 280.80 280.80 0.0M
2022-02-09 276.80 281.60 276.80 281.60 0.0M
2022-02-08 279.20 279.20 278.30 278.30 0.0M
2022-02-07 278.90 281.40 278.90 281.40 0.0M
2022-02-04 280.40 280.40 279.20 279.20 0.0M
2022-02-03 281.90 281.90 281.30 281.30 0.0M
2022-02-02 284.40 285.30 284.40 285.30 0.0M
2022-02-01 286.40 286.40 284.30 284.30 0.0M
2022-01-31 282.10 284.00 282.10 284.00 0.0M
2022-01-28 273.20 274.70 273.20 274.70 0.0M
2022-01-27 276.40 282.50 276.40 282.50 0.0M
2022-01-26 285.80 291.90 285.80 291.90 0.0M
2022-01-25 283.20 283.90 283.20 283.90 0.0M
2022-01-24 273.90 274.70 273.90 274.70 0.0M
2022-01-21 276.20 278.90 276.20 278.90 0.0M
2022-01-20 281.40 284.40 281.40 284.40 0.0M
2022-01-19 283.70 286.00 283.70 286.00 0.0M
2022-01-18 282.50 282.70 282.50 282.70 0.0M
2022-01-17 282.90 282.90 282.90 282.90 0.0M
2022-01-14 289.00 289.00 286.00 286.00 0.0M
2022-01-13 291.90 292.30 291.90 292.30 0.0M
2022-01-12 298.30 298.70 298.30 298.70 0.0M
2022-01-11 299.10 299.10 296.10 296.10 0.0M
2022-01-10 304.50 304.50 299.20 299.20 0.0M
2022-01-07 306.40 306.40 303.60 303.60 0.0M
2022-01-06 307.10 307.10 305.40 305.40 0.0M
2022-01-05 323.50 323.50 315.30 315.30 0.0M
2022-01-04 333.50 333.50 330.70 332.60 0.0M
2022-01-03 340.50 340.50 334.10 334.10 0.0M