SGS SA (SGSOY)

SGSOY
🏛️ アメリカ →
10.23
最終更新: 2025-09-29
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
2021-12-31 13.33 13.53 13.22 13.53 0.0M
2021-12-30 13.40 13.44 13.28 13.32 0.0M
2021-12-29 13.33 13.44 13.32 13.41 0.1M
2021-12-28 13.30 13.38 13.26 13.34 0.0M
2021-12-27 13.10 13.20 13.10 13.19 0.0M
2021-12-23 12.99 13.15 12.99 13.09 0.1M
2021-12-22 12.75 12.97 12.74 12.83 0.0M
2021-12-21 12.73 12.86 12.70 12.78 0.1M
2021-12-20 12.49 12.82 12.49 12.82 0.1M
2021-12-17 12.87 12.89 12.80 12.80 0.1M
2021-12-16 13.09 13.13 13.02 13.09 0.0M
2021-12-15 12.84 13.02 12.82 12.97 0.1M
2021-12-14 12.86 12.86 12.77 12.81 0.1M
2021-12-13 13.00 13.12 12.98 13.01 0.1M
2021-12-10 12.90 13.01 12.75 12.92 0.0M
2021-12-09 12.89 12.98 12.81 12.98 0.0M
2021-12-08 12.86 12.86 12.69 12.84 0.1M
2021-12-07 12.78 12.89 12.65 12.79 0.1M
2021-12-06 12.60 12.71 12.53 12.63 0.1M
2021-12-03 12.50 12.50 12.31 12.42 0.1M
2021-12-02 12.23 12.40 12.23 12.40 0.1M
2021-12-01 12.22 12.37 12.16 12.19 0.1M
2021-11-30 12.28 12.28 12.00 12.08 0.1M
2021-11-29 12.32 12.37 12.29 12.33 0.1M
2021-11-26 12.54 12.54 12.23 12.34 0.0M
2021-11-24 12.31 12.34 12.26 12.32 0.0M
2021-11-23 12.31 12.34 12.25 12.30 0.0M
2021-11-22 12.60 12.61 12.47 12.47 0.1M
2021-11-19 12.68 12.69 12.58 12.59 0.0M
2021-11-18 12.60 12.61 12.48 12.58 0.1M
2021-11-17 12.39 12.56 12.38 12.43 0.0M
2021-11-16 12.28 12.32 12.20 12.26 0.0M
2021-11-15 12.36 12.36 12.25 12.26 0.0M
2021-11-12 12.16 12.31 12.14 12.20 0.0M
2021-11-11 12.15 12.21 12.08 12.10 0.0M
2021-11-10 12.29 12.32 12.17 12.21 0.0M
2021-11-09 12.27 12.34 12.15 12.31 0.0M
2021-11-08 12.24 12.30 12.22 12.24 0.0M
2021-11-05 12.26 12.26 12.18 12.24 0.0M
2021-11-04 12.34 12.45 12.34 12.44 0.0M
2021-11-03 12.20 12.31 12.19 12.31 0.0M
2021-11-02 12.15 12.18 12.08 12.14 0.0M
2021-11-01 12.06 12.08 12.02 12.07 0.1M
2021-10-29 11.86 11.96 11.78 11.84 0.1M
2021-10-28 12.02 12.15 12.01 12.07 0.0M
2021-10-27 11.99 12.05 11.96 11.96 0.0M
2021-10-26 12.00 12.11 11.93 11.97 0.1M
2021-10-25 11.95 12.06 11.91 11.99 0.1M
2021-10-22 12.17 12.18 12.12 12.15 0.0M
2021-10-21 12.12 12.18 12.11 12.18 0.1M
2021-10-20 12.10 12.14 12.09 12.12 0.0M
2021-10-19 12.08 12.16 12.05 12.08 0.1M
2021-10-18 11.98 11.99 11.91 11.96 0.0M
2021-10-15 11.90 12.00 11.86 11.91 0.0M
2021-10-14 11.90 11.95 11.86 11.94 0.0M
2021-10-13 11.79 11.93 11.78 11.87 0.0M
2021-10-12 11.63 11.79 11.62 11.63 0.1M
2021-10-11 11.58 11.73 11.57 11.64 0.0M
2021-10-08 11.59 11.66 11.54 11.61 0.1M
2021-10-07 11.59 11.65 11.53 11.56 0.1M
2021-10-06 11.50 11.59 11.39 11.58 0.0M
2021-10-05 11.58 11.68 11.56 11.56 0.1M
2021-10-04 11.70 11.74 11.66 11.71 0.1M
2021-10-01 11.67 11.82 11.63 11.71 0.1M
2021-09-30 11.62 11.67 11.60 11.64 0.1M
2021-09-29 11.63 11.65 11.58 11.61 0.1M
2021-09-28 11.74 11.79 11.64 11.71 0.1M
2021-09-27 12.15 12.18 12.08 12.11 0.1M
2021-09-24 12.34 12.48 12.34 12.36 0.1M
2021-09-23 12.48 12.53 12.35 12.44 0.1M
2021-09-22 12.38 12.45 12.34 12.39 0.1M
2021-09-21 12.38 12.38 12.32 12.35 0.1M
2021-09-20 12.12 12.33 12.12 12.23 0.1M
2021-09-17 12.37 12.38 12.21 12.24 0.1M
2021-09-16 12.49 12.63 12.49 12.58 0.1M
2021-09-15 12.50 12.54 12.48 12.52 0.0M
2021-09-14 12.59 12.73 12.46 12.58 0.0M
2021-09-13 12.50 12.51 12.43 12.44 0.0M
2021-09-10 12.50 12.56 12.41 12.49 0.0M
2021-09-09 12.45 12.55 12.42 12.43 0.0M
2021-09-08 12.41 12.46 12.40 12.44 0.1M
2021-09-07 12.57 12.59 12.52 12.54 0.0M
2021-09-03 12.56 12.73 12.52 12.62 0.0M
2021-09-02 12.66 12.68 12.60 12.63 0.0M
2021-09-01 12.65 12.79 12.63 12.65 0.0M
2021-08-31 12.62 12.62 12.54 12.55 0.0M
2021-08-30 12.55 12.58 12.51 12.54 0.0M
2021-08-27 12.48 12.66 12.48 12.60 0.1M
2021-08-26 12.42 12.47 12.41 12.41 0.0M
2021-08-25 12.44 12.53 12.44 12.46 0.0M
2021-08-24 12.56 12.63 12.52 12.63 0.0M
2021-08-23 12.54 12.60 12.52 12.58 0.0M
2021-08-20 12.44 12.48 12.38 12.45 0.0M
2021-08-19 12.36 12.54 12.34 12.42 0.0M
2021-08-18 12.48 12.50 12.38 12.38 0.1M
2021-08-17 12.42 12.53 12.26 12.42 0.0M
2021-08-16 12.38 12.54 12.28 12.43 0.0M
2021-08-13 12.35 12.56 12.31 12.46 0.0M
2021-08-12 12.42 12.54 12.42 12.48 0.0M
2021-08-11 12.51 12.59 12.46 12.48 0.0M
2021-08-10 12.50 12.59 12.49 12.53 0.0M
2021-08-09 12.65 12.72 12.58 12.60 0.0M
2021-08-06 12.76 12.76 12.66 12.68 0.0M
2021-08-05 12.98 12.98 12.83 12.90 0.0M
2021-08-04 13.04 13.04 12.92 12.92 0.0M
2021-08-03 12.94 13.08 12.91 12.99 0.0M
2021-08-02 12.84 12.94 12.84 12.88 0.0M
2021-07-30 12.95 13.01 12.88 12.95 0.0M
2021-07-29 12.93 13.09 12.93 12.97 0.0M
2021-07-28 12.70 12.83 12.69 12.83 0.0M
2021-07-27 12.59 12.73 12.49 12.65 0.0M
2021-07-26 12.65 12.75 12.58 12.65 0.0M
2021-07-23 12.65 12.73 12.65 12.71 0.0M
2021-07-22 12.70 12.71 12.64 12.69 0.0M
2021-07-21 12.49 12.58 12.49 12.55 0.0M
2021-07-20 12.48 12.56 12.41 12.45 0.0M
2021-07-19 12.44 12.54 12.39 12.45 0.0M
2021-07-16 12.74 12.82 12.58 12.82 0.0M
2021-07-15 12.67 12.70 12.62 12.70 0.0M
2021-07-14 12.68 12.79 12.68 12.75 0.0M
2021-07-13 12.73 12.82 12.73 12.80 0.0M
2021-07-12 12.78 12.84 12.66 12.75 0.0M
2021-07-09 12.64 12.74 12.62 12.67 0.0M
2021-07-08 12.56 12.75 12.52 12.60 0.0M
2021-07-07 12.57 12.62 12.53 12.59 0.0M
2021-07-06 12.45 12.47 12.40 12.44 0.0M
2021-07-02 12.37 12.46 12.35 12.45 0.0M
2021-07-01 12.38 12.39 12.32 12.34 0.0M
2021-06-30 12.31 12.40 12.28 12.40 0.1M
2021-06-29 12.47 12.48 12.40 12.42 0.0M
2021-06-28 12.55 12.55 12.39 12.44 0.0M
2021-06-25 12.45 12.58 12.45 12.46 0.0M
2021-06-24 12.50 12.61 12.50 12.52 0.1M
2021-06-23 12.44 12.52 12.37 12.41 0.1M
2021-06-22 12.43 12.52 12.40 12.47 0.0M
2021-06-21 12.31 12.46 12.31 12.44 0.0M
2021-06-18 12.28 12.53 12.23 12.26 0.0M
2021-06-17 12.40 12.50 12.19 12.37 0.1M
2021-06-16 12.62 12.66 12.48 12.48 0.0M
2021-06-15 12.60 12.70 12.57 12.57 0.0M
2021-06-14 12.52 12.54 12.34 12.51 0.0M
2021-06-11 12.50 12.58 12.44 12.48 0.0M
2021-06-10 12.42 12.52 12.26 12.45 0.0M
2021-06-09 12.47 12.61 12.47 12.48 0.0M
2021-06-08 12.50 12.52 12.34 12.49 0.1M
2021-06-07 12.34 12.42 12.31 12.36 0.0M
2021-06-04 12.25 12.41 12.24 12.31 0.0M
2021-06-03 12.23 12.30 12.23 12.28 0.0M
2021-06-02 12.33 12.40 12.32 12.39 0.0M
2021-06-01 12.47 12.49 12.42 12.43 0.1M
2021-05-28 12.50 12.53 12.43 12.43 0.0M
2021-05-27 12.52 12.54 12.48 12.52 0.1M
2021-05-26 12.42 12.50 12.40 12.44 0.0M
2021-05-25 12.25 12.25 12.05 12.23 0.1M
2021-05-24 12.18 12.18 12.03 12.05 0.0M
2021-05-21 12.02 12.15 11.84 12.00 0.1M
2021-05-20 11.95 12.08 11.95 12.08 0.0M
2021-05-19 11.79 11.92 11.62 11.89 0.0M
2021-05-18 12.14 12.19 12.10 12.12 0.2M
2021-05-17 12.11 12.20 12.08 12.12 0.0M
2021-05-14 12.05 12.15 12.04 12.13 0.1M
2021-05-13 12.32 12.32 11.48 12.00 0.0M
2021-05-12 11.98 12.04 11.86 11.86 0.1M
2021-05-11 12.02 12.09 11.98 12.09 0.2M
2021-05-10 12.22 12.28 12.15 12.18 0.0M
2021-05-07 12.15 12.23 12.14 12.23 0.0M
2021-05-06 11.98 12.06 11.97 12.06 0.1M
2021-05-05 11.95 12.06 11.90 12.04 0.0M
2021-05-04 11.80 11.91 11.65 11.79 0.1M
2021-05-03 11.89 12.02 11.76 11.90 0.0M
2021-04-30 11.87 11.94 11.81 11.82 0.1M
2021-04-29 11.87 11.89 11.79 11.88 0.0M
2021-04-28 11.88 11.94 11.83 11.88 0.0M
2021-04-27 11.78 11.95 11.77 11.83 0.0M
2021-04-26 11.85 11.95 11.79 11.82 0.1M
2021-04-23 11.90 12.02 11.88 11.96 0.2M
2021-04-22 11.89 11.96 11.76 11.83 0.1M
2021-04-21 11.92 12.06 11.92 11.96 0.3M
2021-04-20 11.90 12.04 11.88 12.04 0.0M
2021-04-19 11.90 11.92 11.86 11.92 0.1M
2021-04-16 11.69 11.84 11.69 11.79 0.0M
2021-04-15 11.62 11.70 11.59 11.63 0.1M
2021-04-14 11.69 11.76 11.63 11.67 0.1M
2021-04-13 11.74 11.91 11.74 11.81 0.0M
2021-04-12 11.82 11.95 11.82 11.82 0.0M
2021-04-09 11.86 12.02 11.86 11.96 0.0M
2021-04-08 11.83 11.94 11.83 11.88 0.1M
2021-04-07 11.70 11.73 11.65 11.68 0.1M
2021-04-06 11.62 11.74 11.62 11.69 0.0M
2021-04-05 11.54 11.76 11.54 11.74 0.1M
2021-04-01 11.44 11.63 11.44 11.56 0.1M
2021-03-31 11.40 11.49 11.33 11.35 0.0M
2021-03-30 11.54 11.68 11.52 11.54 0.0M
2021-03-29 11.54 11.56 11.43 11.48 0.1M
2021-03-26 11.37 11.42 11.26 11.36 0.1M
2021-03-25 11.61 11.61 11.30 11.51 0.1M
2021-03-24 11.81 11.96 11.71 11.74 0.1M
2021-03-23 11.78 11.84 11.68 11.76 0.1M
2021-03-22 11.67 11.90 11.66 11.72 0.0M
2021-03-19 11.56 11.75 11.52 11.62 0.1M
2021-03-18 11.65 11.70 11.59 11.59 0.0M
2021-03-17 11.76 11.89 11.70 11.86 0.1M
2021-03-16 11.77 11.79 11.73 11.74 0.1M
2021-03-15 11.82 11.83 11.76 11.82 0.1M
2021-03-12 11.72 11.89 11.72 11.78 0.1M
2021-03-11 11.80 11.82 11.75 11.79 0.1M
2021-03-10 11.59 11.68 11.58 11.64 0.1M
2021-03-09 11.47 11.54 11.46 11.50 0.1M
2021-03-08 11.22 11.29 11.21 11.27 0.1M
2021-03-05 11.24 11.39 11.21 11.39 0.1M
2021-03-04 11.45 11.48 11.24 11.32 0.1M
2021-03-03 11.46 11.59 11.46 11.50 0.1M
2021-03-02 11.52 11.61 11.52 11.57 0.1M
2021-03-01 11.55 11.59 11.51 11.54 0.1M
2021-02-26 11.56 11.56 11.41 11.41 0.1M
2021-02-25 11.79 11.80 11.63 11.66 0.0M
2021-02-24 11.68 11.82 11.64 11.81 0.1M
2021-02-23 11.70 11.87 11.66 11.78 0.1M
2021-02-22 11.81 11.85 11.76 11.81 0.0M
2021-02-19 12.12 12.13 12.02 12.04 0.0M
2021-02-18 12.08 12.19 12.04 12.12 0.0M
2021-02-17 12.24 12.25 12.15 12.24 0.1M
2021-02-16 12.42 12.52 12.36 12.37 0.0M
2021-02-12 12.15 12.28 12.15 12.24 0.1M
2021-02-11 12.15 12.19 12.10 12.17 0.1M
2021-02-10 12.27 12.27 12.19 12.24 0.0M
2021-02-09 12.12 12.24 12.12 12.23 0.1M
2021-02-08 12.22 12.26 12.15 12.18 0.0M
2021-02-05 12.12 12.22 12.10 12.16 0.1M
2021-02-04 12.12 12.20 12.10 12.19 0.0M
2021-02-03 12.15 12.16 12.09 12.14 0.1M
2021-02-02 12.08 12.16 12.08 12.12 0.0M
2021-02-01 12.00 12.12 11.98 12.08 0.1M
2021-01-29 12.22 12.24 12.09 12.16 0.1M
2021-01-28 12.40 12.42 12.29 12.30 0.3M
2021-01-27 12.33 12.43 12.28 12.38 0.0M
2021-01-26 12.45 12.50 12.41 12.46 0.1M
2021-01-25 12.39 12.43 12.32 12.42 0.1M
2021-01-22 12.32 12.42 12.26 12.40 0.0M
2021-01-21 12.34 12.42 12.33 12.41 0.2M
2021-01-20 12.20 12.32 12.20 12.32 0.0M
2021-01-19 12.20 12.20 12.13 12.20 0.1M
2021-01-15 12.15 12.21 12.12 12.15 0.1M
2021-01-14 12.30 12.38 12.22 12.22 0.1M
2021-01-13 12.23 12.29 12.18 12.21 0.0M
2021-01-12 12.08 12.17 12.07 12.16 0.0M
2021-01-11 12.07 12.12 12.05 12.08 0.1M
2021-01-08 12.18 12.18 12.05 12.14 0.1M
2021-01-07 12.13 12.19 11.98 12.06 0.5M
2021-01-06 12.16 12.18 12.10 12.12 0.0M
2021-01-05 12.02 12.12 12.02 12.07 0.1M
2021-01-04 12.18 12.18 12.02 12.09 0.1M