Sci AG (SCIG)

SCIG
🏛️ ドイツ →
17.50
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
2021-12-30 20.20 20.40 20.20 20.40 0.0M
2021-12-29 20.20 20.20 20.20 20.20 0.0M
2021-12-28 20.20 20.20 20.20 20.20 0.0M
2021-12-27 20.20 20.20 20.20 20.20 0.0M
2021-12-23 20.20 20.20 20.20 20.20 0.0M
2021-12-22 20.20 20.20 20.20 20.20 0.0M
2021-12-21 20.20 20.20 20.20 20.20 0.0M
2021-12-20 20.20 20.20 20.20 20.20 0.0M
2021-12-17 20.40 20.40 20.40 20.40 0.0M
2021-12-16 20.40 20.40 20.40 20.40 0.0M
2021-12-15 20.40 20.40 20.40 20.40 0.0M
2021-12-14 20.00 20.00 20.00 20.00 0.0M
2021-12-13 19.90 20.40 19.90 20.40 0.0M
2021-12-10 19.90 19.90 19.60 19.60 0.0M
2021-12-09 19.80 19.80 19.80 19.80 0.0M
2021-12-08 19.80 19.80 19.80 19.80 0.0M
2021-12-07 19.80 20.40 19.80 20.40 0.0M
2021-12-06 19.40 20.40 19.40 20.40 0.0M
2021-12-03 21.00 21.00 19.00 19.00 0.0M
2021-12-02 21.00 21.00 21.00 21.00 0.0M
2021-12-01 20.80 20.80 20.80 20.80 0.0M
2021-11-30 21.00 21.00 21.00 21.00 0.0M
2021-11-29 20.80 20.80 20.80 20.80 0.0M
2021-11-26 21.20 21.20 21.20 21.20 0.0M
2021-11-25 21.20 21.20 21.20 21.20 0.0M
2021-11-24 21.20 21.20 21.20 21.20 0.0M
2021-11-23 21.20 21.20 21.20 21.20 0.0M
2021-11-22 21.20 21.20 21.20 21.20 0.0M
2021-11-19 21.20 21.20 21.20 21.20 0.0M
2021-11-18 21.20 21.20 21.20 21.20 0.0M
2021-11-17 21.20 21.20 21.20 21.20 0.0M
2021-11-16 21.20 21.20 21.20 21.20 0.0M
2021-11-15 21.20 21.20 21.20 21.20 0.0M
2021-11-12 21.20 21.20 21.20 21.20 0.0M
2021-11-11 21.40 21.40 21.40 21.40 0.0M
2021-11-10 21.40 21.40 21.40 21.40 0.0M
2021-11-09 21.40 21.40 21.40 21.40 0.0M
2021-11-08 21.40 21.40 21.40 21.40 0.0M
2021-11-05 21.40 21.40 21.40 21.40 0.0M
2021-11-04 21.40 21.40 21.40 21.40 0.0M
2021-11-03 21.40 21.40 21.40 21.40 0.0M
2021-11-02 21.40 21.40 21.40 21.40 0.0M
2021-11-01 21.40 21.40 21.40 21.40 0.0M
2021-10-29 21.80 21.80 21.80 21.80 0.0M
2021-10-28 21.80 21.80 21.80 21.80 0.0M
2021-10-27 21.80 21.80 21.80 21.80 0.0M
2021-10-26 21.80 21.80 21.80 21.80 0.0M
2021-10-25 21.80 21.80 21.80 21.80 0.0M
2021-10-22 21.80 21.80 21.80 21.80 0.0M
2021-10-21 21.80 21.80 21.80 21.80 0.0M
2021-10-20 21.80 21.80 21.80 21.80 0.0M
2021-10-19 21.60 21.60 21.60 21.60 0.0M
2021-10-18 21.40 21.40 21.40 21.40 0.0M
2021-10-15 21.40 21.40 21.40 21.40 0.0M
2021-10-14 21.40 21.40 21.40 21.40 0.0M
2021-10-13 21.40 21.40 21.40 21.40 0.0M
2021-10-12 21.20 21.20 21.20 21.20 0.0M
2021-10-11 21.20 21.20 21.20 21.20 0.0M
2021-10-08 21.20 21.20 21.20 21.20 0.0M
2021-10-07 20.60 21.80 20.60 21.80 0.0M
2021-10-06 21.20 21.20 21.20 21.20 0.0M
2021-10-05 21.20 21.20 21.20 21.20 0.0M
2021-10-04 21.20 21.20 21.20 21.20 0.0M
2021-10-01 21.60 21.60 21.60 21.60 0.0M
2021-09-30 21.60 21.60 21.60 21.60 0.0M
2021-09-29 22.00 22.00 22.00 22.00 0.0M
2021-09-28 22.00 22.00 22.00 22.00 0.0M
2021-09-27 21.60 21.60 21.60 21.60 0.0M
2021-09-24 21.60 21.60 21.60 21.60 0.0M
2021-09-23 21.40 22.00 21.40 22.00 0.0M
2021-09-22 21.40 21.40 21.40 21.40 0.0M
2021-09-21 21.40 21.40 21.40 21.40 0.0M
2021-09-20 21.40 21.40 21.40 21.40 0.0M
2021-09-17 21.40 21.40 21.40 21.40 0.0M
2021-09-16 21.40 21.40 21.40 21.40 0.0M
2021-09-15 21.40 21.40 21.40 21.40 0.0M
2021-09-14 22.40 22.40 22.00 22.00 0.0M
2021-09-13 22.00 22.00 22.00 22.00 0.0M
2021-09-10 22.00 22.00 22.00 22.00 0.0M
2021-09-09 22.00 22.00 22.00 22.00 0.0M
2021-09-08 22.00 22.00 22.00 22.00 0.0M
2021-09-07 22.00 22.00 22.00 22.00 0.0M
2021-09-06 21.60 21.60 21.60 21.60 0.0M
2021-09-03 21.60 22.40 21.60 22.40 0.0M
2021-09-02 21.60 21.60 21.60 21.60 0.0M
2021-09-01 21.40 21.40 21.40 21.40 0.0M
2021-08-31 21.60 21.60 21.60 21.60 0.0M
2021-08-30 21.60 21.60 21.60 21.60 0.0M
2021-08-27 21.40 21.60 21.40 21.60 0.0M
2021-08-26 21.20 21.20 21.20 21.20 0.0M
2021-08-25 21.20 21.20 21.20 21.20 0.0M
2021-08-24 21.20 21.20 21.20 21.20 0.0M
2021-08-23 21.20 21.20 21.20 21.20 0.0M
2021-08-20 21.20 21.20 21.20 21.20 0.0M
2021-08-19 21.20 21.20 21.20 21.20 0.0M
2021-08-18 21.20 21.20 21.20 21.20 0.0M
2021-08-17 21.20 21.20 21.20 21.20 0.0M
2021-08-16 21.20 21.20 21.20 21.20 0.0M
2021-08-13 21.20 21.20 21.20 21.20 0.0M
2021-08-12 21.20 21.20 21.20 21.20 0.0M
2021-08-11 21.20 21.20 21.20 21.20 0.0M
2021-08-10 21.20 21.20 21.20 21.20 0.0M
2021-08-09 21.20 21.20 21.20 21.20 0.0M
2021-08-06 21.20 21.20 21.20 21.20 0.0M
2021-08-05 21.20 21.20 21.20 21.20 0.0M
2021-08-04 21.20 21.20 21.20 21.20 0.0M
2021-08-03 21.20 21.20 21.20 21.20 0.0M
2021-08-02 21.20 21.20 21.20 21.20 0.0M
2021-07-30 21.40 21.40 21.40 21.40 0.0M
2021-07-29 21.40 21.40 21.40 21.40 0.0M
2021-07-28 21.20 22.00 21.20 22.00 0.0M
2021-07-27 21.00 21.00 21.00 21.00 0.0M
2021-07-26 21.40 22.00 21.20 21.20 0.0M
2021-07-23 21.00 21.60 21.00 21.60 0.0M
2021-07-22 21.20 21.20 21.20 21.20 0.0M
2021-07-21 21.00 22.00 21.00 22.00 0.0M
2021-07-20 21.00 21.00 21.00 21.00 0.0M
2021-07-19 21.00 21.20 21.00 21.20 0.0M
2021-07-16 20.80 21.80 20.80 21.80 0.0M
2021-07-15 20.80 20.80 20.80 20.80 0.0M
2021-07-14 20.60 21.60 20.60 21.60 0.0M
2021-07-13 20.60 20.60 20.60 20.60 0.0M
2021-07-12 20.60 20.60 20.60 20.60 0.0M
2021-07-09 20.60 20.60 20.60 20.60 0.0M
2021-07-08 20.60 20.60 20.60 20.60 0.0M
2021-07-07 20.60 20.60 20.60 20.60 0.0M
2021-07-06 20.60 20.60 20.60 20.60 0.0M
2021-07-05 20.60 20.60 20.60 20.60 0.0M
2021-07-02 20.60 20.60 20.60 20.60 0.0M
2021-07-01 20.60 20.60 20.60 20.60 0.0M
2021-06-30 21.00 21.00 21.00 21.00 0.0M
2021-06-29 20.20 21.00 20.20 21.00 0.0M
2021-06-28 20.20 20.20 20.20 20.20 0.0M
2021-06-25 20.20 20.80 20.20 20.80 0.0M
2021-06-24 20.40 20.60 20.40 20.40 0.0M
2021-06-23 20.40 20.40 20.40 20.40 0.0M
2021-06-22 20.40 20.40 20.40 20.40 0.0M
2021-06-21 20.40 20.40 20.40 20.40 0.0M
2021-06-18 20.40 20.40 20.40 20.40 0.0M
2021-06-17 20.40 20.40 20.40 20.40 0.0M
2021-06-16 20.40 20.60 20.40 20.60 0.0M
2021-06-15 20.40 20.40 20.40 20.40 0.0M
2021-06-14 20.00 20.00 20.00 20.00 0.0M
2021-06-11 19.80 19.80 19.80 19.80 0.0M
2021-06-10 19.80 19.80 19.80 19.80 0.0M
2021-06-09 19.80 19.80 19.80 19.80 0.0M
2021-06-08 19.80 19.80 19.80 19.80 0.0M
2021-06-07 19.80 19.80 19.80 19.80 0.0M
2021-06-04 19.80 19.80 19.80 19.80 0.0M
2021-06-03 19.80 20.80 19.80 20.80 0.0M
2021-06-02 19.70 19.70 19.70 19.70 0.0M
2021-06-01 19.70 20.40 19.70 20.40 0.0M
2021-05-31 19.70 19.70 19.70 19.70 0.0M
2021-05-28 19.70 19.70 19.70 19.70 0.0M
2021-05-27 19.60 19.60 19.60 19.60 0.0M
2021-05-26 19.60 19.60 19.60 19.60 0.0M
2021-05-25 19.50 19.50 19.50 19.50 0.0M
2021-05-21 19.50 19.50 19.50 19.50 0.0M
2021-05-20 19.60 19.60 19.60 19.60 0.0M
2021-05-19 19.60 19.60 19.60 19.60 0.0M
2021-05-18 19.60 20.20 19.60 20.20 0.0M
2021-05-17 19.50 19.50 19.50 19.50 0.0M
2021-05-14 19.50 19.50 19.50 19.50 0.0M
2021-05-13 19.50 19.50 19.50 19.50 0.0M
2021-05-12 19.40 20.00 19.40 20.00 0.0M
2021-05-11 19.40 19.40 19.40 19.40 0.0M
2021-05-10 19.40 19.40 19.40 19.40 0.0M
2021-05-07 19.40 19.40 19.40 19.40 0.0M
2021-05-06 19.40 19.40 19.40 19.40 0.0M
2021-05-05 19.40 19.40 19.40 19.40 0.0M
2021-05-04 19.40 19.40 19.40 19.40 0.0M
2021-05-03 19.40 19.40 19.40 19.40 0.0M
2021-04-30 19.40 19.40 19.40 19.40 0.0M
2021-04-29 19.20 19.20 19.20 19.20 0.0M
2021-04-28 19.20 19.20 19.20 19.20 0.0M
2021-04-27 19.20 19.20 19.20 19.20 0.0M
2021-04-26 19.20 19.20 19.20 19.20 0.0M
2021-04-23 19.20 19.20 19.20 19.20 0.0M
2021-04-22 19.20 19.20 19.20 19.20 0.0M
2021-04-21 19.40 19.40 19.40 19.40 0.0M
2021-04-20 19.40 19.40 19.40 19.40 0.0M
2021-04-19 19.40 19.40 19.40 19.40 0.0M
2021-04-16 19.40 19.40 19.40 19.40 0.0M
2021-04-15 19.20 19.20 19.20 19.20 0.0M
2021-04-14 19.20 19.20 19.20 19.20 0.0M
2021-04-13 19.20 19.20 19.20 19.20 0.0M
2021-04-12 19.20 19.20 19.20 19.20 0.0M
2021-04-09 19.20 19.20 19.20 19.20 0.0M
2021-04-08 19.20 19.20 19.20 19.20 0.0M
2021-04-07 19.20 19.20 19.20 19.20 0.0M
2021-04-06 19.20 19.20 19.20 19.20 0.0M
2021-04-01 20.60 20.60 20.60 20.60 0.0M
2021-03-31 19.20 19.20 19.20 19.20 0.0M
2021-03-30 19.20 19.20 19.20 19.20 0.0M
2021-03-29 20.00 20.40 20.00 20.40 0.0M
2021-03-26 19.20 19.20 19.20 19.20 0.0M
2021-03-25 19.20 19.20 19.20 19.20 0.0M
2021-03-24 19.00 19.00 19.00 19.00 0.0M
2021-03-23 19.80 20.40 19.80 19.80 0.0M
2021-03-22 19.80 19.80 19.80 19.80 0.0M
2021-03-19 19.80 19.80 19.80 19.80 0.0M
2021-03-18 19.80 19.80 19.80 19.80 0.0M
2021-03-17 19.80 19.80 19.80 19.80 0.0M
2021-03-16 19.80 19.80 19.80 19.80 0.0M
2021-03-15 19.80 19.80 19.80 19.80 0.0M
2021-03-12 19.80 19.80 19.80 19.80 0.0M
2021-03-11 19.80 20.00 19.80 20.00 0.0M
2021-03-10 19.80 19.80 19.80 19.80 0.0M
2021-03-09 19.60 19.60 19.60 19.60 0.0M
2021-03-08 19.60 20.00 19.60 19.90 0.0M
2021-03-05 19.60 19.60 19.60 19.60 0.0M
2021-03-04 19.60 19.60 19.60 19.60 0.0M
2021-03-03 19.60 19.60 19.60 19.60 0.0M
2021-03-02 19.60 19.60 19.60 19.60 0.0M
2021-03-01 19.60 19.60 19.60 19.60 0.0M
2021-02-26 19.60 19.60 19.60 19.60 0.0M
2021-02-25 19.60 19.60 19.60 19.60 0.0M
2021-02-24 19.60 19.60 19.60 19.60 0.0M
2021-02-23 19.60 19.60 19.60 19.60 0.0M
2021-02-22 19.60 19.60 19.60 19.60 0.0M
2021-02-19 19.60 19.60 19.60 19.60 0.0M
2021-02-18 19.50 19.50 19.50 19.50 0.0M
2021-02-17 19.50 19.50 19.50 19.50 0.0M
2021-02-16 19.50 19.50 19.50 19.50 0.0M
2021-02-15 19.50 19.50 19.50 19.50 0.0M
2021-02-12 19.50 19.50 19.50 19.50 0.0M
2021-02-11 19.50 19.50 19.50 19.50 0.0M
2021-02-10 19.30 19.50 19.30 19.50 0.0M
2021-02-09 19.30 19.30 19.30 19.30 0.0M
2021-02-08 19.20 19.80 19.20 19.80 0.0M
2021-02-05 19.20 19.20 19.10 19.10 0.0M
2021-02-04 19.20 19.20 19.20 19.20 0.0M
2021-02-03 19.20 19.20 19.20 19.20 0.0M
2021-02-02 19.20 19.30 19.20 19.30 0.0M
2021-02-01 19.20 19.30 19.20 19.30 0.0M
2021-01-29 19.20 19.20 19.20 19.20 0.0M
2021-01-28 19.20 19.20 19.20 19.20 0.0M
2021-01-27 19.20 19.20 19.20 19.20 0.0M
2021-01-26 19.20 19.20 19.20 19.20 0.0M
2021-01-25 19.20 19.20 19.20 19.20 0.0M
2021-01-22 19.30 19.30 19.30 19.30 0.0M
2021-01-21 19.30 19.30 19.30 19.30 0.0M
2021-01-20 19.20 19.20 19.20 19.20 0.0M
2021-01-19 19.10 19.10 19.10 19.10 0.0M
2021-01-18 19.10 19.10 19.10 19.10 0.0M
2021-01-15 19.10 19.10 19.10 19.10 0.0M
2021-01-14 19.10 19.20 19.10 19.20 0.0M
2021-01-13 19.10 19.10 19.10 19.10 0.0M
2021-01-12 19.10 19.10 19.10 19.10 0.0M
2021-01-11 19.10 19.10 19.10 19.10 0.0M
2021-01-08 19.10 19.20 19.10 19.20 0.0M
2021-01-07 19.10 20.00 19.10 20.00 0.0M
2021-01-06 19.10 19.10 19.10 19.10 0.0M
2021-01-05 19.10 19.10 19.10 19.10 0.0M
2021-01-04 19.10 19.10 19.10 19.10 0.0M