Short CECE (SCECE)

SCECE
🏛️ オーストリア →
538.01
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
2023-12-29 821.68 827.61 820.74 825.42 0.0M
2023-12-28 817.36 823.22 817.36 821.47 0.0M
2023-12-27 822.85 824.28 818.69 819.84 0.0M
2023-12-22 825.47 826.92 821.89 825.87 0.0M
2023-12-21 828.54 829.38 823.14 824.93 0.0M
2023-12-20 824.13 829.01 818.80 827.22 0.0M
2023-12-19 831.07 831.82 823.33 826.72 0.0M
2023-12-18 834.18 835.57 829.18 831.54 0.0M
2023-12-15 827.39 834.73 817.81 833.34 0.0M
2023-12-14 824.89 831.41 823.19 829.66 0.0M
2023-12-13 836.61 837.48 832.65 836.97 0.0M
2023-12-12 832.14 841.33 831.86 837.30 0.0M
2023-12-11 831.17 835.11 828.91 833.73 0.0M
2023-12-08 836.32 836.83 831.77 832.99 0.0M
2023-12-07 836.93 843.26 836.86 838.81 0.0M
2023-12-06 832.22 836.04 826.93 831.56 0.0M
2023-12-05 841.27 842.35 831.88 833.96 0.0M
2023-12-04 837.96 841.77 835.65 839.38 0.0M
2023-12-01 858.08 858.89 837.97 839.17 0.0M
2023-11-30 854.42 859.41 851.62 857.50 0.0M
2023-11-29 853.38 860.79 852.90 856.20 0.0M
2023-11-28 867.69 867.99 850.86 851.51 0.0M
2023-11-27 864.11 871.64 862.78 867.20 0.0M
2023-11-24 862.07 865.62 859.41 863.25 0.0M
2023-11-23 857.87 863.04 855.11 862.66 0.0M
2023-11-22 859.82 864.16 857.89 858.73 0.0M
2023-11-21 856.63 863.72 853.74 860.18 0.0M
2023-11-20 860.11 861.74 852.09 855.84 0.0M
2023-11-17 862.80 865.82 860.48 862.99 0.0M
2023-11-16 861.72 863.79 854.93 860.84 0.0M
2023-11-15 857.87 864.11 849.32 860.89 0.0M
2023-11-14 889.39 889.89 858.38 860.00 0.0M
2023-11-13 885.90 893.72 884.14 893.29 0.0M
2023-11-10 885.02 891.71 882.55 890.50 0.0M
2023-11-09 891.87 896.34 882.67 883.76 0.0M
2023-11-08 886.92 896.94 885.62 892.10 0.0M
2023-11-07 885.72 891.26 880.47 888.04 0.0M
2023-11-06 880.20 884.66 876.51 881.02 0.0M
2023-11-03 888.49 888.51 879.66 881.46 0.0M
2023-11-02 889.45 897.80 887.26 889.57 0.0M
2023-11-01 894.92 899.44 893.97 897.29 0.0M
2023-10-31 899.82 899.98 886.72 895.76 0.0M
2023-10-30 906.65 906.68 898.00 900.21 0.0M
2023-10-27 902.02 910.10 900.19 909.25 0.0M
2023-10-26 922.86 924.15 901.81 903.98 0.0M
2023-10-25 920.88 922.45 910.25 912.71 0.0M
2023-10-24 924.53 924.77 918.11 922.86 0.0M
2023-10-23 929.14 933.33 927.17 932.51 0.0M
2023-10-20 930.14 932.41 924.74 929.73 0.0M
2023-10-19 913.18 923.23 912.65 922.64 0.0M
2023-10-18 903.91 909.75 899.04 906.59 0.0M
2023-10-17 908.34 908.53 892.57 899.54 0.0M
2023-10-16 930.59 937.78 910.42 914.81 0.0M
2023-10-13 964.90 965.38 954.64 959.60 0.0M
2023-10-12 952.26 962.47 951.77 961.64 0.0M
2023-10-11 960.02 960.29 951.10 953.70 0.0M
2023-10-10 980.37 980.37 960.55 961.84 0.0M
2023-10-09 1,001.87 1,005.42 982.93 985.86 0.0M
2023-10-06 1,001.51 1,002.55 991.22 998.25 0.0M
2023-10-05 987.23 1,001.86 984.77 1,001.28 0.0M
2023-10-04 1,010.41 1,010.47 984.64 993.01 0.0M
2023-10-03 993.43 1,000.12 989.74 998.92 0.0M
2023-10-02 978.90 993.12 975.81 992.86 0.0M
2023-09-29 987.48 990.50 976.68 979.81 0.0M
2023-09-28 992.91 1,002.00 990.13 998.88 0.0M
2023-09-27 980.39 994.66 979.01 993.78 0.0M
2023-09-26 989.45 993.75 979.41 984.16 0.0M
2023-09-25 976.30 985.78 970.85 985.13 0.0M
2023-09-22 975.09 976.64 966.11 974.39 0.0M
2023-09-21 965.25 981.32 963.35 974.84 0.0M
2023-09-20 966.99 970.99 955.69 958.11 0.0M
2023-09-19 966.04 973.35 963.96 971.23 0.0M
2023-09-18 953.43 965.76 953.40 965.32 0.0M
2023-09-15 953.16 955.21 948.07 952.59 0.0M
2023-09-14 961.02 963.47 952.84 953.82 0.0M
2023-09-13 974.72 974.86 961.52 962.87 0.0M
2023-09-12 974.91 978.88 970.88 971.86 0.0M
2023-09-11 965.34 974.33 962.93 973.40 0.0M
2023-09-08 969.08 979.53 968.28 970.28 0.0M
2023-09-07 965.52 980.67 962.09 974.61 0.0M
2023-09-06 942.34 966.22 940.10 962.07 0.0M
2023-09-05 933.54 943.28 930.01 942.95 0.0M
2023-09-04 920.63 931.87 917.90 931.65 0.0M
2023-09-01 927.26 928.18 921.82 924.24 0.0M
2023-08-31 914.29 926.02 911.42 926.02 0.0M
2023-08-30 916.38 916.38 910.22 912.86 0.0M
2023-08-29 917.42 921.09 914.30 916.03 0.0M
2023-08-28 926.23 929.27 918.70 919.11 0.0M
2023-08-25 929.90 931.06 923.73 928.38 0.0M
2023-08-24 923.98 927.26 920.88 926.56 0.0M
2023-08-23 922.55 931.31 920.98 924.46 0.0M
2023-08-22 921.38 924.95 919.02 923.55 0.0M
2023-08-21 924.38 929.27 921.30 926.76 0.0M
2023-08-18 929.70 935.61 926.80 927.79 0.0M
2023-08-17 924.28 928.51 918.26 923.98 0.0M
2023-08-16 919.24 921.79 914.76 921.21 0.0M
2023-08-15 908.34 916.93 907.93 913.67 0.0M
2023-08-14 904.47 909.51 900.47 907.67 0.0M
2023-08-11 898.22 904.75 897.25 898.99 0.0M
2023-08-10 905.27 905.56 890.38 894.32 0.0M
2023-08-09 903.53 912.59 903.48 911.50 0.0M
2023-08-08 903.21 914.14 901.67 913.24 0.0M
2023-08-07 900.36 901.42 895.40 899.30 0.0M
2023-08-04 905.37 906.81 896.43 897.12 0.0M
2023-08-03 906.30 915.18 906.20 910.16 0.0M
2023-08-02 904.83 906.83 898.04 906.06 0.0M
2023-08-01 887.96 896.86 887.56 892.98 0.0M
2023-07-31 885.51 888.61 884.09 886.40 0.0M
2023-07-28 894.31 896.55 888.98 889.41 0.0M
2023-07-27 895.52 895.90 888.38 890.33 0.0M
2023-07-26 893.69 903.00 893.43 900.18 0.0M
2023-07-25 897.32 897.57 892.83 894.56 0.0M
2023-07-24 904.25 906.06 899.07 899.18 0.0M
2023-07-21 906.83 910.67 903.76 905.30 0.0M
2023-07-20 909.22 909.27 902.30 906.76 0.0M
2023-07-19 902.54 906.42 900.91 903.96 0.0M
2023-07-18 915.24 916.59 905.87 906.41 0.0M
2023-07-17 922.09 922.09 913.25 916.45 0.0M
2023-07-14 926.68 927.76 915.55 918.56 0.0M
2023-07-13 924.61 925.12 916.17 920.39 0.0M
2023-07-12 945.63 945.66 923.77 923.86 0.0M
2023-07-11 950.35 955.09 948.48 948.90 0.0M
2023-07-10 961.16 967.10 957.02 958.00 0.0M
2023-07-07 972.62 973.35 959.22 960.14 0.0M
2023-07-06 971.15 975.27 965.18 973.94 0.0M
2023-07-05 948.31 962.43 947.49 961.67 0.0M
2023-07-04 936.80 942.96 934.05 942.31 0.0M
2023-07-03 941.65 942.44 936.23 937.63 0.0M
2023-06-30 944.73 952.65 943.81 943.92 0.0M
2023-06-29 954.86 956.07 943.61 946.45 0.0M
2023-06-28 949.07 963.28 946.73 957.86 0.0M
2023-06-27 939.49 955.82 937.56 952.91 0.0M
2023-06-26 950.45 956.85 940.80 943.70 0.0M
2023-06-23 942.78 952.84 941.58 951.53 0.0M
2023-06-22 943.09 945.59 934.78 938.77 0.0M
2023-06-21 945.53 945.82 936.63 938.15 0.0M
2023-06-20 942.08 945.22 938.22 943.64 0.0M
2023-06-19 934.83 940.01 929.02 939.13 0.0M
2023-06-16 933.21 937.28 928.70 932.52 0.0M
2023-06-15 942.91 949.59 934.56 935.89 0.0M
2023-06-14 957.35 957.68 937.02 939.19 0.0M
2023-06-13 948.06 960.34 947.32 958.82 0.0M
2023-06-12 948.81 951.41 941.54 948.52 0.0M
2023-06-09 952.91 956.20 947.44 949.19 0.0M
2023-06-08 965.37 965.41 958.11 958.16 0.0M
2023-06-07 960.99 968.69 959.78 962.18 0.0M
2023-06-06 967.93 970.69 960.25 961.68 0.0M
2023-06-05 968.98 972.35 956.79 969.23 0.0M
2023-06-02 998.63 1,000.14 971.80 972.05 0.0M
2023-06-01 1,018.33 1,022.01 1,007.80 1,008.99 0.0M
2023-05-31 1,016.02 1,026.58 1,014.42 1,026.35 0.0M
2023-05-30 998.93 1,008.48 996.58 1,007.91 0.0M
2023-05-29 987.70 995.11 986.82 993.95 0.0M
2023-05-26 998.54 1,004.57 991.89 992.32 0.0M
2023-05-25 1,001.99 1,006.89 996.30 1,002.91 0.0M
2023-05-24 994.04 1,005.32 990.90 1,004.79 0.0M
2023-05-23 988.29 990.61 980.33 989.67 0.0M
2023-05-22 997.28 998.79 985.85 987.79 0.0M
2023-05-19 1,016.07 1,016.31 996.41 996.98 0.0M
2023-05-18 1,001.64 1,018.40 999.88 1,017.44 0.0M
2023-05-17 1,001.47 1,006.33 999.89 1,005.66 0.0M
2023-05-16 1,006.99 1,008.21 994.90 998.37 0.0M
2023-05-15 998.08 1,009.54 995.18 1,007.71 0.0M
2023-05-12 1,006.35 1,009.41 997.69 1,002.50 0.0M
2023-05-11 999.71 1,008.82 996.55 1,006.36 0.0M
2023-05-10 1,000.88 1,005.85 989.99 998.42 0.0M
2023-05-09 1,004.30 1,011.12 1,003.18 1,003.86 0.0M
2023-05-08 1,008.92 1,009.12 1,000.21 1,003.26 0.0M
2023-05-05 1,020.01 1,022.92 1,007.96 1,008.58 0.0M
2023-05-04 1,011.50 1,022.83 1,004.83 1,020.22 0.0M
2023-05-03 1,014.57 1,015.93 1,009.48 1,010.58 0.0M
2023-05-02 1,012.65 1,015.90 1,004.32 1,014.62 0.0M
2023-04-28 1,004.22 1,018.79 1,003.11 1,014.51 0.0M
2023-04-27 1,033.02 1,033.77 1,007.88 1,009.43 0.0M
2023-04-26 1,040.38 1,048.02 1,034.50 1,038.16 0.0M
2023-04-25 1,035.97 1,039.11 1,028.45 1,038.02 0.0M
2023-04-24 1,036.03 1,038.66 1,027.27 1,029.67 0.0M
2023-04-21 1,039.44 1,046.27 1,031.68 1,032.58 0.0M
2023-04-20 1,036.91 1,038.07 1,030.17 1,033.28 0.0M
2023-04-19 1,038.56 1,047.15 1,037.13 1,038.80 0.0M
2023-04-18 1,043.07 1,046.05 1,026.90 1,032.39 0.0M
2023-04-17 1,041.29 1,046.04 1,038.42 1,044.60 0.0M
2023-04-14 1,053.36 1,055.37 1,042.22 1,045.52 0.0M
2023-04-13 1,067.75 1,069.00 1,056.13 1,057.62 0.0M
2023-04-12 1,075.49 1,082.05 1,064.35 1,067.15 0.0M
2023-04-11 1,081.20 1,086.85 1,072.86 1,073.52 0.0M
2023-04-06 1,093.29 1,098.18 1,088.32 1,091.79 0.0M
2023-04-05 1,094.84 1,101.37 1,090.38 1,099.11 0.0M
2023-04-04 1,093.01 1,094.80 1,080.04 1,093.00 0.0M
2023-04-03 1,107.25 1,108.42 1,093.53 1,097.39 0.0M
2023-03-31 1,110.70 1,120.79 1,108.58 1,111.50 0.0M
2023-03-30 1,133.43 1,134.67 1,110.78 1,115.25 0.0M
2023-03-29 1,148.87 1,156.92 1,139.11 1,141.37 0.0M
2023-03-28 1,150.25 1,160.38 1,146.24 1,155.70 0.0M
2023-03-27 1,155.86 1,174.35 1,155.17 1,163.73 0.0M
2023-03-24 1,145.83 1,175.35 1,145.83 1,173.39 0.0M
2023-03-23 1,139.97 1,153.23 1,134.50 1,134.84 0.0M
2023-03-22 1,136.69 1,142.01 1,124.78 1,140.51 0.0M
2023-03-21 1,149.91 1,150.28 1,131.29 1,133.26 0.0M
2023-03-20 1,196.60 1,214.55 1,160.93 1,162.25 0.0M
2023-03-17 1,146.43 1,177.33 1,140.21 1,174.58 0.0M
2023-03-16 1,141.07 1,179.51 1,140.56 1,163.14 0.0M
2023-03-15 1,116.60 1,157.93 1,111.30 1,155.74 0.0M
2023-03-14 1,121.99 1,129.83 1,105.79 1,116.13 0.0M
2023-03-13 1,081.41 1,137.29 1,080.81 1,119.17 0.0M
2023-03-10 1,084.73 1,090.49 1,080.14 1,081.07 0.0M
2023-03-09 1,053.07 1,064.26 1,053.01 1,064.12 0.0M
2023-03-08 1,053.66 1,059.92 1,047.82 1,049.02 0.0M
2023-03-07 1,037.03 1,053.24 1,036.76 1,053.24 0.0M
2023-03-06 1,038.66 1,042.29 1,033.27 1,035.24 0.0M
2023-03-03 1,047.55 1,051.70 1,043.37 1,045.04 0.0M
2023-03-02 1,043.85 1,054.17 1,043.49 1,052.66 0.0M
2023-03-01 1,035.90 1,036.59 1,027.92 1,032.42 0.0M
2023-02-28 1,066.60 1,067.70 1,039.30 1,043.25 0.0M
2023-02-27 1,071.51 1,073.92 1,058.49 1,060.80 0.0M
2023-02-24 1,064.45 1,074.89 1,060.97 1,071.64 0.0M
2023-02-23 1,079.30 1,079.30 1,064.40 1,064.86 0.0M
2023-02-22 1,073.14 1,085.03 1,072.84 1,081.36 0.0M
2023-02-21 1,066.10 1,074.00 1,063.28 1,068.71 0.0M
2023-02-20 1,055.44 1,063.85 1,053.58 1,063.56 0.0M
2023-02-17 1,059.82 1,064.94 1,055.45 1,057.21 0.0M
2023-02-16 1,038.49 1,060.98 1,036.65 1,051.78 0.0M
2023-02-15 1,048.35 1,048.76 1,041.52 1,043.38 0.0M
2023-02-14 1,051.45 1,052.73 1,042.97 1,046.37 0.0M
2023-02-13 1,058.26 1,064.89 1,053.24 1,053.32 0.0M
2023-02-10 1,048.88 1,069.21 1,048.54 1,061.95 0.0M
2023-02-09 1,044.24 1,044.81 1,034.28 1,041.18 0.0M
2023-02-08 1,057.41 1,059.09 1,043.79 1,049.27 0.0M
2023-02-07 1,072.17 1,076.52 1,068.86 1,069.49 0.0M
2023-02-06 1,056.93 1,076.05 1,054.97 1,075.41 0.0M
2023-02-03 1,049.45 1,055.67 1,043.70 1,051.77 0.0M
2023-02-02 1,056.95 1,062.18 1,042.80 1,047.42 0.0M
2023-02-01 1,059.67 1,067.68 1,054.92 1,067.39 0.0M
2023-01-31 1,065.03 1,066.44 1,058.61 1,061.56 0.0M
2023-01-30 1,055.32 1,065.33 1,054.60 1,061.04 0.0M
2023-01-27 1,042.80 1,049.16 1,041.06 1,047.41 0.0M
2023-01-26 1,054.86 1,058.04 1,045.81 1,048.87 0.0M
2023-01-25 1,063.35 1,066.81 1,057.07 1,064.64 0.0M
2023-01-24 1,055.47 1,060.42 1,052.26 1,057.44 0.0M
2023-01-23 1,068.11 1,071.25 1,059.15 1,059.78 0.0M
2023-01-20 1,074.36 1,082.10 1,071.95 1,072.34 0.0M
2023-01-19 1,075.80 1,088.69 1,071.59 1,080.75 0.0M
2023-01-18 1,074.15 1,075.89 1,061.25 1,065.77 0.0M
2023-01-17 1,066.56 1,078.13 1,065.30 1,076.23 0.0M
2023-01-16 1,067.72 1,080.23 1,061.19 1,063.61 0.0M
2023-01-13 1,066.93 1,074.29 1,061.33 1,069.65 0.0M
2023-01-12 1,070.81 1,073.17 1,058.62 1,065.77 0.0M
2023-01-11 1,069.48 1,075.47 1,061.73 1,074.32 0.0M
2023-01-10 1,086.55 1,086.74 1,068.87 1,069.69 0.0M
2023-01-09 1,086.35 1,089.88 1,076.43 1,076.74 0.0M
2023-01-06 1,102.73 1,104.04 1,099.43 1,099.76 0.0M
2023-01-05 1,102.74 1,105.63 1,088.27 1,099.72 0.0M
2023-01-04 1,115.95 1,118.03 1,096.17 1,098.74 0.0M
2023-01-03 1,141.48 1,144.05 1,118.48 1,119.61 0.0M
2023-01-02 1,141.12 1,145.66 1,135.82 1,144.45 0.0M