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
2023-12-29 17.10 17.10 17.10 17.10 0.0M
2023-12-28 17.10 17.10 17.10 17.10 0.0M
2023-12-27 17.10 17.10 17.10 17.10 0.0M
2023-12-22 17.10 17.10 17.10 17.10 0.0M
2023-12-21 17.10 17.10 17.10 17.10 0.0M
2023-12-20 17.10 17.10 17.10 17.10 0.0M
2023-12-19 17.10 17.80 17.10 17.80 0.0M
2023-12-18 17.70 17.70 17.00 17.00 0.0M
2023-12-15 17.90 17.90 17.90 17.90 0.0M
2023-12-14 17.70 18.00 17.70 18.00 0.0M
2023-12-13 17.70 17.70 17.70 17.70 0.0M
2023-12-12 18.20 18.20 18.20 18.20 0.0M
2023-12-11 18.20 18.20 18.20 18.20 0.0M
2023-12-08 18.10 18.10 18.10 18.10 0.0M
2023-12-07 18.20 18.20 18.20 18.20 0.0M
2023-12-06 18.20 18.20 18.20 18.20 0.0M
2023-12-05 18.20 18.20 18.20 18.20 0.0M
2023-12-04 18.10 18.10 18.10 18.10 0.0M
2023-12-01 18.10 18.10 18.10 18.10 0.0M
2023-11-30 18.10 18.10 18.10 18.10 0.0M
2023-11-29 18.10 18.10 18.10 18.10 0.0M
2023-11-28 18.10 18.10 18.10 18.10 0.0M
2023-11-27 18.00 18.00 18.00 18.00 0.0M
2023-11-24 18.00 18.00 18.00 18.00 0.0M
2023-11-23 18.00 18.00 18.00 18.00 0.0M
2023-11-22 18.00 18.00 18.00 18.00 0.0M
2023-11-21 18.30 18.30 18.30 18.30 0.0M
2023-11-20 18.20 18.20 18.20 18.20 0.0M
2023-11-17 18.20 18.20 18.20 18.20 0.0M
2023-11-16 18.20 18.20 18.20 18.20 0.0M
2023-11-15 18.20 18.20 18.20 18.20 0.0M
2023-11-14 18.20 18.20 18.20 18.20 0.0M
2023-11-13 18.20 18.20 18.20 18.20 0.0M
2023-11-10 18.20 18.20 18.20 18.20 0.0M
2023-11-09 18.20 18.20 18.20 18.20 0.0M
2023-11-08 18.20 18.20 18.20 18.20 0.0M
2023-11-07 18.20 18.20 18.20 18.20 0.0M
2023-11-06 18.20 18.20 18.20 18.20 0.0M
2023-11-03 18.60 18.60 17.60 18.20 0.0M
2023-11-02 18.60 18.60 18.60 18.60 0.0M
2023-11-01 18.60 18.60 18.60 18.60 0.0M
2023-10-31 18.70 18.70 18.70 18.70 0.0M
2023-10-30 18.70 18.70 18.70 18.70 0.0M
2023-10-27 18.70 18.70 18.70 18.70 0.0M
2023-10-26 18.70 18.70 18.70 18.70 0.0M
2023-10-25 18.70 18.70 18.70 18.70 0.0M
2023-10-24 18.70 18.70 18.70 18.70 0.0M
2023-10-23 18.70 18.70 18.70 18.70 0.0M
2023-10-20 18.70 18.70 18.70 18.70 0.0M
2023-10-19 18.70 18.70 18.70 18.70 0.0M
2023-10-18 18.70 18.70 18.70 18.70 0.0M
2023-10-17 18.70 18.70 18.70 18.70 0.0M
2023-10-16 18.70 18.70 18.70 18.70 0.0M
2023-10-13 18.70 18.70 18.70 18.70 0.0M
2023-10-12 18.80 18.80 18.10 18.10 0.0M
2023-10-11 18.80 18.80 18.80 18.80 0.0M
2023-10-10 18.80 18.80 18.80 18.80 0.0M
2023-10-09 18.80 18.80 18.80 18.80 0.0M
2023-10-06 18.80 18.80 18.80 18.80 0.0M
2023-10-05 18.80 18.80 18.80 18.80 0.0M
2023-10-04 18.80 18.80 18.80 18.80 0.0M
2023-10-03 18.80 18.80 18.80 18.80 0.0M
2023-10-02 18.80 18.80 18.10 18.10 0.0M
2023-09-29 19.20 19.20 19.20 19.20 0.0M
2023-09-28 19.20 19.20 18.80 18.80 0.0M
2023-09-27 19.20 19.20 19.20 19.20 0.0M
2023-09-26 19.20 19.20 19.20 19.20 0.0M
2023-09-25 19.20 19.20 19.20 19.20 0.0M
2023-09-22 19.20 19.20 18.80 18.80 0.0M
2023-09-21 19.30 19.30 19.30 19.30 0.0M
2023-09-20 19.30 19.30 19.30 19.30 0.0M
2023-09-19 19.30 19.30 18.90 18.90 0.0M
2023-09-18 19.30 19.30 19.30 19.30 0.0M
2023-09-15 19.30 19.30 19.30 19.30 0.0M
2023-09-14 19.30 19.30 19.30 19.30 0.0M
2023-09-13 19.30 19.30 19.30 19.30 0.0M
2023-09-12 19.30 19.30 19.30 19.30 0.0M
2023-09-11 19.20 19.20 19.20 19.20 0.0M
2023-09-08 19.20 19.20 19.20 19.20 0.0M
2023-09-07 19.20 19.20 19.20 19.20 0.0M
2023-09-06 19.20 19.20 19.20 19.20 0.0M
2023-09-05 19.20 19.20 19.20 19.20 0.0M
2023-09-04 19.20 19.20 19.20 19.20 0.0M
2023-09-01 19.20 19.20 18.60 18.60 0.0M
2023-08-31 19.20 19.20 19.20 19.20 0.0M
2023-08-30 19.20 19.20 19.20 19.20 0.0M
2023-08-29 19.20 19.20 19.20 19.20 0.0M
2023-08-28 19.20 19.20 19.20 19.20 0.0M
2023-08-25 19.20 19.20 19.20 19.20 0.0M
2023-08-24 19.20 19.20 19.20 19.20 0.0M
2023-08-23 19.20 19.20 19.20 19.20 0.0M
2023-08-22 19.20 19.20 19.20 19.20 0.0M
2023-08-21 19.20 19.20 19.20 19.20 0.0M
2023-08-18 19.20 19.20 19.20 19.20 0.0M
2023-08-17 19.20 19.20 19.20 19.20 0.0M
2023-08-16 19.20 19.20 19.20 19.20 0.0M
2023-08-15 19.20 19.20 19.20 19.20 0.0M
2023-08-14 19.20 19.20 19.20 19.20 0.0M
2023-08-11 19.20 19.20 19.20 19.20 0.0M
2023-08-10 19.20 19.20 19.20 19.20 0.0M
2023-08-09 19.20 19.20 19.20 19.20 0.0M
2023-08-08 19.20 19.20 19.20 19.20 0.0M
2023-08-07 19.20 19.20 19.20 19.20 0.0M
2023-08-04 19.20 19.20 19.20 19.20 0.0M
2023-08-03 19.20 19.20 19.20 19.20 0.0M
2023-08-02 19.00 19.00 19.00 19.00 0.0M
2023-08-01 19.70 19.70 19.70 19.70 0.0M
2023-07-31 19.70 19.70 19.40 19.40 0.0M
2023-07-28 19.70 19.70 19.40 19.40 0.0M
2023-07-27 19.70 19.70 19.70 19.70 0.0M
2023-07-26 19.70 19.70 19.70 19.70 0.0M
2023-07-25 19.70 19.70 19.70 19.70 0.0M
2023-07-24 19.90 19.90 19.90 19.90 0.0M
2023-07-21 19.70 19.70 19.70 19.70 0.0M
2023-07-20 19.60 20.00 19.60 19.80 0.0M
2023-07-19 19.70 19.70 19.70 19.70 0.0M
2023-07-18 19.80 19.80 19.80 19.80 0.0M
2023-07-17 20.20 20.20 20.20 20.20 0.0M
2023-07-14 20.20 20.20 20.20 20.20 0.0M
2023-07-13 20.20 20.20 20.20 20.20 0.0M
2023-07-12 20.20 20.20 20.20 20.20 0.0M
2023-07-11 20.20 20.20 20.20 20.20 0.0M
2023-07-10 20.20 20.20 20.20 20.20 0.0M
2023-07-07 20.20 20.20 20.20 20.20 0.0M
2023-07-06 20.20 20.20 20.20 20.20 0.0M
2023-07-05 20.20 20.20 20.20 20.20 0.0M
2023-07-04 20.20 20.20 20.20 20.20 0.0M
2023-07-03 20.20 20.20 20.20 20.20 0.0M
2023-06-30 20.20 20.20 20.20 20.20 0.0M
2023-06-29 20.20 20.20 20.20 20.20 0.0M
2023-06-28 20.20 20.20 20.20 20.20 0.0M
2023-06-27 20.20 20.20 20.20 20.20 0.0M
2023-06-26 20.00 20.00 20.00 20.00 0.0M
2023-06-23 20.00 20.00 20.00 20.00 0.0M
2023-06-22 20.00 20.00 20.00 20.00 0.0M
2023-06-21 19.80 20.20 19.80 20.20 0.0M
2023-06-20 19.70 19.70 19.70 19.70 0.0M
2023-06-19 20.00 20.00 20.00 20.00 0.0M
2023-06-16 20.00 20.00 20.00 20.00 0.0M
2023-06-15 20.00 20.00 20.00 20.00 0.0M
2023-06-14 20.00 20.00 20.00 20.00 0.0M
2023-06-13 20.00 20.00 20.00 20.00 0.0M
2023-06-12 20.00 20.00 20.00 20.00 0.0M
2023-06-09 20.00 20.00 20.00 20.00 0.0M
2023-06-08 20.00 20.00 20.00 20.00 0.0M
2023-06-07 20.00 20.00 20.00 20.00 0.0M
2023-06-06 19.70 20.00 19.20 19.20 0.0M
2023-06-05 19.70 19.70 19.70 19.70 0.0M
2023-06-02 19.70 19.70 19.70 19.70 0.0M
2023-06-01 19.70 19.70 19.70 19.70 0.0M
2023-05-31 20.00 20.40 20.00 20.40 0.0M
2023-05-30 20.00 20.40 20.00 20.40 0.0M
2023-05-29 20.00 20.00 20.00 20.00 0.0M
2023-05-26 20.00 20.00 20.00 20.00 0.0M
2023-05-25 20.00 20.00 20.00 20.00 0.0M
2023-05-24 20.00 20.00 20.00 20.00 0.0M
2023-05-23 20.00 20.00 20.00 20.00 0.0M
2023-05-22 20.00 20.00 20.00 20.00 0.0M
2023-05-19 20.00 20.00 20.00 20.00 0.0M
2023-05-18 20.00 20.00 20.00 20.00 0.0M
2023-05-17 20.00 20.00 20.00 20.00 0.0M
2023-05-16 20.00 20.00 20.00 20.00 0.0M
2023-05-15 20.00 20.00 20.00 20.00 0.0M
2023-05-12 20.00 20.00 20.00 20.00 0.0M
2023-05-11 20.00 20.00 20.00 20.00 0.0M
2023-05-10 20.00 20.00 20.00 20.00 0.0M
2023-05-09 20.00 20.00 20.00 20.00 0.0M
2023-05-08 20.00 20.00 20.00 20.00 0.0M
2023-05-05 20.00 20.00 20.00 20.00 0.0M
2023-05-04 20.00 20.00 20.00 20.00 0.0M
2023-05-03 20.00 20.00 20.00 20.00 0.0M
2023-05-02 20.00 20.00 20.00 20.00 0.0M
2023-04-28 20.00 20.00 20.00 20.00 0.0M
2023-04-27 20.00 20.00 20.00 20.00 0.0M
2023-04-26 20.00 20.00 20.00 20.00 0.0M
2023-04-25 20.00 20.00 20.00 20.00 0.0M
2023-04-24 20.00 20.00 20.00 20.00 0.0M
2023-04-21 20.00 20.00 20.00 20.00 0.0M
2023-04-20 20.00 20.00 20.00 20.00 0.0M
2023-04-19 20.00 20.00 20.00 20.00 0.0M
2023-04-18 20.00 20.00 20.00 20.00 0.0M
2023-04-17 20.00 20.00 20.00 20.00 0.0M
2023-04-14 20.00 20.00 20.00 20.00 0.0M
2023-04-13 20.00 20.00 20.00 20.00 0.0M
2023-04-12 20.00 20.00 20.00 20.00 0.0M
2023-04-11 20.00 20.00 20.00 20.00 0.0M
2023-04-06 20.00 20.00 20.00 20.00 0.0M
2023-04-05 20.00 20.00 20.00 20.00 0.0M
2023-04-04 19.80 19.80 19.80 19.80 0.0M
2023-04-03 20.00 20.00 19.20 19.20 0.0M
2023-03-31 20.00 20.00 20.00 20.00 0.0M
2023-03-30 20.00 20.00 20.00 20.00 0.0M
2023-03-29 20.60 20.60 20.60 20.60 0.0M
2023-03-28 20.60 20.60 20.60 20.60 0.0M
2023-03-27 21.40 21.40 21.00 21.00 0.0M
2023-03-24 20.60 20.60 20.60 20.60 0.0M
2023-03-23 20.60 20.60 19.60 19.60 0.0M
2023-03-22 20.60 20.60 20.60 20.60 0.0M
2023-03-21 20.60 20.60 20.60 20.60 0.0M
2023-03-20 19.40 20.60 19.40 20.60 0.0M
2023-03-17 19.40 19.40 19.40 19.40 0.0M
2023-03-16 19.40 19.40 19.40 19.40 0.0M
2023-03-15 19.40 19.40 19.40 19.40 0.0M
2023-03-14 19.40 19.40 19.40 19.40 0.0M
2023-03-13 19.40 19.40 19.40 19.40 0.0M
2023-03-10 19.40 19.40 19.40 19.40 0.0M
2023-03-09 19.40 19.40 19.40 19.40 0.0M
2023-03-08 19.40 19.40 19.40 19.40 0.0M
2023-03-07 20.80 20.80 20.80 20.80 0.0M
2023-03-06 20.60 20.60 20.60 20.60 0.0M
2023-03-03 20.60 20.60 20.60 20.60 0.0M
2023-03-02 20.60 20.60 20.60 20.60 0.0M
2023-03-01 20.60 20.60 20.60 20.60 0.0M
2023-02-28 20.60 20.60 20.60 20.60 0.0M
2023-02-27 20.60 20.60 20.60 20.60 0.0M
2023-02-24 20.60 20.60 20.60 20.60 0.0M
2023-02-23 20.60 20.60 20.60 20.60 0.0M
2023-02-22 20.60 20.60 20.60 20.60 0.0M
2023-02-21 20.60 20.60 20.60 20.60 0.0M
2023-02-20 20.60 21.80 19.20 19.20 0.0M
2023-02-17 20.60 20.60 20.60 20.60 0.0M
2023-02-16 20.60 20.60 20.60 20.60 0.0M
2023-02-15 20.60 20.60 20.60 20.60 0.0M
2023-02-14 21.00 21.00 21.00 21.00 0.0M
2023-02-13 21.00 21.00 21.00 21.00 0.0M
2023-02-10 21.00 21.00 21.00 21.00 0.0M
2023-02-09 21.00 21.00 21.00 21.00 0.0M
2023-02-08 21.00 21.00 21.00 21.00 0.0M
2023-02-07 21.00 21.00 21.00 21.00 0.0M
2023-02-06 21.00 21.00 21.00 21.00 0.0M
2023-02-03 21.00 21.00 21.00 21.00 0.0M
2023-02-02 21.00 21.00 21.00 21.00 0.0M
2023-02-01 20.60 20.60 20.60 20.60 0.0M
2023-01-31 19.70 19.70 19.00 19.00 0.0M
2023-01-30 19.70 19.70 19.70 19.70 0.0M
2023-01-27 19.60 19.60 19.60 19.60 0.0M
2023-01-26 19.60 19.60 19.60 19.60 0.0M
2023-01-25 19.60 19.60 19.60 19.60 0.0M
2023-01-24 19.60 19.60 19.60 19.60 0.0M
2023-01-23 19.60 19.60 19.60 19.60 0.0M
2023-01-20 19.60 19.60 19.60 19.60 0.0M
2023-01-19 19.60 19.60 19.60 19.60 0.0M
2023-01-18 19.60 19.60 19.60 19.60 0.0M
2023-01-17 19.60 19.60 19.60 19.60 0.0M
2023-01-16 19.60 19.60 19.60 19.60 0.0M
2023-01-13 19.60 19.60 19.60 19.60 0.0M
2023-01-12 19.60 19.60 19.60 19.60 0.0M
2023-01-11 19.60 19.60 19.60 19.60 0.0M
2023-01-10 19.60 19.60 19.60 19.60 0.0M
2023-01-09 19.20 19.20 19.20 19.20 0.0M
2023-01-06 19.20 19.20 19.20 19.20 0.0M
2023-01-05 19.20 19.20 19.20 19.20 0.0M
2023-01-04 19.20 19.20 19.20 19.20 0.0M
2023-01-03 19.20 19.20 19.20 19.20 0.0M
2023-01-02 18.90 18.90 18.90 18.90 0.0M