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
2023-12-29 8.58 8.62 8.54 8.57 0.1M
2023-12-28 8.55 8.62 8.48 8.48 0.1M
2023-12-27 8.41 8.51 8.41 8.51 0.2M
2023-12-26 8.29 8.44 8.29 8.36 0.1M
2023-12-22 8.43 8.43 8.35 8.37 0.1M
2023-12-21 8.44 8.49 8.41 8.49 0.2M
2023-12-20 8.48 8.49 8.39 8.39 0.1M
2023-12-19 8.45 8.51 8.43 8.48 0.1M
2023-12-18 8.32 8.36 8.30 8.36 0.1M
2023-12-15 8.36 8.43 8.32 8.32 0.1M
2023-12-14 8.50 8.53 8.48 8.48 0.1M
2023-12-13 8.31 8.39 8.26 8.36 0.1M
2023-12-12 8.32 8.33 8.28 8.31 0.2M
2023-12-11 8.26 8.35 8.26 8.33 0.3M
2023-12-08 8.24 8.31 8.22 8.23 0.3M
2023-12-07 8.34 8.37 8.30 8.32 0.1M
2023-12-06 8.45 8.50 8.41 8.42 0.1M
2023-12-05 8.42 8.44 8.36 8.38 0.1M
2023-12-04 8.41 8.56 8.38 8.46 0.4M
2023-12-01 8.42 8.56 8.42 8.54 0.1M
2023-11-30 8.44 8.53 8.42 8.43 0.1M
2023-11-29 8.44 8.50 8.44 8.45 0.1M
2023-11-28 8.46 8.53 8.42 8.46 0.5M
2023-11-27 8.45 8.51 8.42 8.48 0.3M
2023-11-24 8.40 8.42 8.38 8.42 0.1M
2023-11-22 8.28 8.31 8.26 8.29 0.1M
2023-11-21 8.30 8.30 8.22 8.26 0.2M
2023-11-20 8.31 8.32 8.25 8.26 0.2M
2023-11-17 8.30 8.30 8.26 8.27 0.1M
2023-11-16 8.28 8.34 8.23 8.25 0.1M
2023-11-15 8.32 8.36 8.30 8.30 0.1M
2023-11-14 8.25 8.35 8.25 8.32 0.1M
2023-11-13 8.11 8.16 8.10 8.12 0.2M
2023-11-10 8.34 8.34 8.21 8.34 0.1M
2023-11-09 8.40 8.44 8.36 8.36 0.1M
2023-11-08 8.28 8.33 8.26 8.28 0.1M
2023-11-07 8.34 8.40 8.30 8.30 0.1M
2023-11-06 8.35 8.38 8.32 8.36 0.1M
2023-11-03 8.38 8.45 8.35 8.45 0.1M
2023-11-02 8.31 8.39 8.27 8.38 0.1M
2023-11-01 8.07 8.11 7.97 8.04 0.1M
2023-10-31 8.06 8.11 7.99 8.08 0.4M
2023-10-30 8.07 8.11 8.01 8.08 0.2M
2023-10-27 8.05 8.06 7.98 8.03 0.1M
2023-10-26 8.10 8.11 8.04 8.07 0.1M
2023-10-25 8.22 8.29 8.17 8.25 0.1M
2023-10-24 8.37 8.38 8.30 8.35 0.3M
2023-10-23 8.30 8.41 8.30 8.38 0.1M
2023-10-20 8.39 8.40 8.31 8.31 0.1M
2023-10-19 8.46 8.52 8.41 8.42 0.1M
2023-10-18 8.49 8.50 8.41 8.46 0.1M
2023-10-17 8.42 8.54 8.42 8.48 0.2M
2023-10-16 8.50 8.63 8.50 8.58 0.1M
2023-10-13 8.54 8.59 8.46 8.57 0.2M
2023-10-12 8.64 8.69 8.59 8.64 1.5M
2023-10-11 8.69 8.69 8.61 8.64 0.2M
2023-10-10 8.57 8.62 8.54 8.59 0.3M
2023-10-09 8.51 8.58 8.48 8.53 0.1M
2023-10-06 8.36 8.54 8.33 8.48 0.2M
2023-10-05 8.37 8.43 8.33 8.40 0.2M
2023-10-04 8.32 8.32 8.20 8.27 0.2M
2023-10-03 8.21 8.24 8.19 8.23 0.2M
2023-10-02 8.25 8.31 8.22 8.26 0.2M
2023-09-29 8.46 8.46 8.31 8.34 0.2M
2023-09-28 8.19 8.26 8.17 8.22 0.2M
2023-09-27 8.32 8.32 8.18 8.22 0.2M
2023-09-26 8.35 8.35 8.29 8.29 0.2M
2023-09-25 8.39 8.46 8.36 8.39 0.2M
2023-09-22 8.53 8.59 8.50 8.50 0.1M
2023-09-21 8.70 8.71 8.63 8.63 0.1M
2023-09-20 8.87 8.92 8.84 8.84 0.1M
2023-09-19 8.77 8.78 8.66 8.70 0.1M
2023-09-18 9.02 9.05 9.00 9.01 0.1M
2023-09-15 9.10 9.17 9.07 9.08 0.1M
2023-09-14 8.99 9.07 8.99 9.07 0.1M
2023-09-13 8.98 9.06 8.96 8.97 0.0M
2023-09-12 9.08 9.13 8.99 9.12 0.0M
2023-09-11 9.12 9.17 9.11 9.13 0.1M
2023-09-08 9.12 9.19 9.09 9.09 0.1M
2023-09-07 8.99 9.03 8.94 9.02 0.1M
2023-09-06 9.05 9.06 8.99 9.06 0.0M
2023-09-05 9.05 9.13 9.02 9.03 0.1M
2023-09-01 9.09 9.11 9.03 9.07 0.0M
2023-08-31 9.03 9.07 8.99 9.05 0.1M
2023-08-30 9.10 9.12 9.04 9.06 0.0M
2023-08-29 8.93 9.08 8.92 9.06 0.0M
2023-08-28 8.92 8.97 8.90 8.97 0.1M
2023-08-25 9.01 9.03 8.93 9.03 0.0M
2023-08-24 9.03 9.05 8.92 8.93 0.0M
2023-08-23 9.06 9.10 8.99 9.09 0.0M
2023-08-22 9.00 9.02 8.95 8.96 0.1M
2023-08-21 9.12 9.13 9.04 9.08 0.1M
2023-08-18 9.05 9.15 9.05 9.11 0.1M
2023-08-17 9.21 9.24 9.09 9.18 0.1M
2023-08-16 9.27 9.35 9.27 9.28 0.1M
2023-08-15 9.39 9.43 9.33 9.36 0.0M
2023-08-14 9.41 9.49 9.38 9.49 0.0M
2023-08-11 9.46 9.49 9.40 9.45 0.0M
2023-08-10 9.67 9.72 9.58 9.60 0.0M
2023-08-09 9.57 9.57 9.44 9.54 0.0M
2023-08-08 9.49 9.56 9.47 9.55 0.0M
2023-08-07 9.51 9.52 9.48 9.49 0.0M
2023-08-04 9.49 9.55 9.46 9.48 0.0M
2023-08-03 9.45 9.50 9.43 9.46 0.1M
2023-08-02 9.47 9.58 9.46 9.54 0.0M
2023-08-01 9.54 9.67 9.48 9.52 0.0M
2023-07-31 9.68 9.74 9.63 9.66 0.0M
2023-07-28 9.81 9.81 9.66 9.67 0.0M
2023-07-27 9.83 9.83 9.61 9.61 0.0M
2023-07-26 9.63 9.88 9.62 9.78 0.0M
2023-07-25 9.52 9.67 9.52 9.64 0.0M
2023-07-24 9.46 9.55 9.40 9.50 0.1M
2023-07-21 9.11 9.15 9.01 9.03 0.1M
2023-07-20 9.30 9.33 9.25 9.27 0.0M
2023-07-19 9.47 9.47 9.37 9.42 0.0M
2023-07-18 9.38 9.42 9.37 9.38 0.1M
2023-07-17 9.46 9.54 9.45 9.47 0.1M
2023-07-14 9.50 9.56 9.38 9.54 0.0M
2023-07-13 9.45 9.57 9.45 9.56 0.2M
2023-07-12 9.36 9.44 9.30 9.43 0.6M
2023-07-11 9.18 9.23 9.14 9.22 0.1M
2023-07-10 9.05 9.10 9.04 9.09 0.0M
2023-07-07 9.13 9.17 9.10 9.13 0.1M
2023-07-06 9.19 9.22 9.16 9.20 0.0M
2023-07-05 9.37 9.40 9.27 9.28 0.0M
2023-07-03 9.37 9.45 9.34 9.40 0.0M
2023-06-30 9.33 9.42 9.33 9.42 0.0M
2023-06-29 9.31 9.35 9.31 9.32 0.0M
2023-06-28 9.41 9.41 9.35 9.36 0.0M
2023-06-27 9.28 9.38 9.21 9.37 0.0M
2023-06-26 9.19 9.25 9.16 9.20 0.1M
2023-06-23 9.33 9.36 9.26 9.33 0.1M
2023-06-22 9.25 9.28 9.22 9.25 0.1M
2023-06-21 9.29 9.38 9.27 9.34 0.7M
2023-06-20 9.50 9.54 9.42 9.42 0.2M
2023-06-16 9.58 9.61 9.54 9.58 0.0M
2023-06-15 9.46 9.57 9.43 9.54 0.1M
2023-06-14 9.44 9.45 9.34 9.39 0.0M
2023-06-13 9.50 9.50 9.37 9.43 0.0M
2023-06-12 9.33 9.33 9.28 9.32 0.0M
2023-06-09 9.33 9.33 9.23 9.26 0.0M
2023-06-08 9.38 9.42 9.37 9.42 0.0M
2023-06-07 9.35 9.37 9.19 9.26 0.0M
2023-06-06 9.18 9.23 9.17 9.23 0.0M
2023-06-05 9.10 9.15 9.03 9.11 0.1M
2023-06-02 9.15 9.22 9.14 9.21 0.0M
2023-06-01 8.91 9.00 8.89 8.96 0.1M
2023-05-31 8.90 8.90 8.72 8.87 0.1M
2023-05-30 8.95 8.96 8.85 8.89 0.1M
2023-05-26 8.97 9.00 8.94 8.97 0.1M
2023-05-25 8.87 8.95 8.84 8.89 0.1M
2023-05-24 8.95 8.98 8.93 8.96 0.0M
2023-05-23 8.89 8.96 8.87 8.87 0.1M
2023-05-22 8.92 8.95 8.88 8.93 0.1M
2023-05-19 8.88 8.96 8.88 8.93 0.1M
2023-05-18 8.84 8.87 8.66 8.80 0.1M
2023-05-17 8.76 8.79 8.71 8.76 0.0M
2023-05-16 8.84 8.86 8.80 8.83 0.1M
2023-05-15 8.89 8.99 8.84 8.94 0.1M
2023-05-12 8.87 8.93 8.83 8.86 0.1M
2023-05-11 8.92 9.00 8.89 8.98 0.0M
2023-05-10 9.03 9.06 8.99 9.05 0.0M
2023-05-09 9.01 9.08 8.97 9.06 0.0M
2023-05-08 9.11 9.15 9.01 9.08 0.1M
2023-05-05 8.93 9.14 8.93 9.05 0.1M
2023-05-04 9.00 9.05 8.94 8.99 0.0M
2023-05-03 9.08 9.19 9.07 9.08 0.1M
2023-05-02 8.99 9.07 8.94 9.01 0.0M
2023-05-01 9.21 9.30 8.90 8.98 0.0M
2023-04-28 8.96 9.01 8.92 9.00 0.1M
2023-04-27 9.00 9.03 8.94 9.03 0.0M
2023-04-26 9.05 9.05 8.97 8.98 0.1M
2023-04-25 9.24 9.24 8.95 8.95 3.9M
2023-04-24 9.48 9.52 9.35 9.44 1.8M
2023-04-21 9.37 9.43 9.32 9.43 0.0M
2023-04-20 9.27 9.48 9.09 9.26 0.0M
2023-04-19 9.24 9.45 9.20 9.29 0.0M
2023-04-18 9.22 9.66 9.12 9.44 0.0M
2023-04-17 9.29 9.60 9.13 9.13 0.0M
2023-04-14 9.16 9.76 9.06 9.10 0.0M
2023-04-13 9.61 9.61 9.21 9.33 0.0M
2023-04-12 9.23 9.78 9.22 9.34 0.1M
2023-04-11 9.08 9.25 9.08 9.14 0.1M
2023-04-10 8.80 9.34 8.80 9.06 0.1M
2023-04-06 9.04 9.11 9.03 9.10 0.1M
2023-04-05 9.01 9.06 9.00 9.02 0.1M
2023-04-04 8.90 8.95 8.89 8.92 0.1M
2023-04-03 8.86 8.98 8.85 8.94 0.2M
2023-03-31 8.79 8.86 8.76 8.78 0.1M
2023-03-30 8.92 8.98 8.80 8.84 0.1M
2023-03-29 9.00 9.00 8.86 8.97 0.1M
2023-03-28 8.86 8.86 8.76 8.76 0.1M
2023-03-27 8.96 8.97 8.90 8.92 0.1M
2023-03-24 8.91 8.94 8.87 8.94 0.1M
2023-03-23 9.07 9.16 9.01 9.06 0.1M
2023-03-22 9.12 9.16 9.06 9.08 0.2M
2023-03-21 9.16 9.16 9.05 9.10 0.1M
2023-03-20 9.08 9.19 9.08 9.10 0.1M
2023-03-17 9.04 9.09 9.00 9.03 0.1M
2023-03-16 8.94 9.07 8.93 9.03 0.1M
2023-03-15 9.04 9.04 8.87 8.93 0.1M
2023-03-14 9.14 9.17 9.09 9.14 0.1M
2023-03-13 9.03 9.06 8.95 9.01 0.1M
2023-03-10 8.98 9.08 8.85 8.88 0.1M
2023-03-09 8.86 8.90 8.80 8.80 0.1M
2023-03-08 8.81 8.86 8.80 8.82 0.1M
2023-03-07 9.06 9.07 8.90 8.91 0.1M
2023-03-06 9.18 9.20 9.14 9.17 0.1M
2023-03-03 9.23 9.26 9.20 9.26 0.1M
2023-03-02 9.14 9.21 9.14 9.20 0.1M
2023-03-01 9.23 9.23 9.14 9.14 0.1M
2023-02-28 9.21 9.23 9.13 9.13 0.1M
2023-02-27 9.31 9.34 9.29 9.30 0.1M
2023-02-24 9.22 9.28 9.18 9.20 0.0M
2023-02-23 9.33 9.36 9.28 9.36 0.0M
2023-02-22 9.36 9.40 9.33 9.34 0.1M
2023-02-21 9.42 9.42 9.34 9.36 0.1M
2023-02-17 9.44 9.54 9.44 9.54 0.1M
2023-02-16 9.46 9.55 9.42 9.48 0.0M
2023-02-15 9.46 9.51 9.44 9.51 0.0M
2023-02-14 9.46 9.48 9.39 9.47 0.0M
2023-02-13 9.46 9.56 9.45 9.53 0.1M
2023-02-10 9.39 9.51 9.38 9.43 0.0M
2023-02-09 9.78 9.78 9.60 9.62 0.0M
2023-02-08 9.76 9.76 9.67 9.69 0.0M
2023-02-07 9.71 9.83 9.68 9.81 0.0M
2023-02-06 9.81 9.83 9.78 9.80 0.0M
2023-02-03 9.79 9.95 9.79 9.87 0.0M
2023-02-02 10.02 10.02 9.91 9.93 0.0M
2023-02-01 9.76 9.96 9.72 9.94 0.1M
2023-01-31 9.62 9.72 9.60 9.71 0.1M
2023-01-30 9.60 9.63 9.51 9.57 0.1M
2023-01-27 9.70 9.73 9.68 9.69 0.1M
2023-01-26 10.00 10.04 9.91 10.04 0.0M
2023-01-25 10.00 10.18 9.99 10.09 0.2M
2023-01-24 10.05 10.11 10.04 10.07 0.1M
2023-01-23 10.00 10.15 10.00 10.08 0.1M
2023-01-20 10.00 10.08 10.00 10.07 0.0M
2023-01-19 10.09 10.10 10.03 10.10 0.0M
2023-01-18 10.25 10.25 10.14 10.17 0.1M
2023-01-17 10.12 10.25 10.12 10.15 0.1M
2023-01-13 9.92 9.96 9.88 9.95 0.0M
2023-01-12 9.99 10.01 9.84 9.94 0.1M
2023-01-11 9.90 9.95 9.87 9.93 0.0M
2023-01-10 9.82 9.84 9.78 9.83 0.0M
2023-01-09 9.84 9.90 9.76 9.77 0.1M
2023-01-06 9.50 9.72 9.46 9.70 0.1M
2023-01-05 9.50 9.58 9.50 9.56 0.0M
2023-01-04 9.59 9.62 9.54 9.58 0.1M
2023-01-03 9.36 9.36 9.27 9.35 0.1M