Skechers

SKX
🏛️ ドイツ →
54.02
最終更新: 2025-09-11
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
2025-09-11 54.02 54.02 54.02 54.02 0.0M
2025-09-10 54.02 54.02 54.02 54.02 0.0M
2025-09-09 53.66 53.66 53.66 53.66 0.0M
2025-09-08 54.18 54.18 53.74 53.74 0.0M
2025-09-05 53.94 53.94 53.94 53.94 0.0M
2025-09-04 54.00 54.00 54.00 54.00 0.0M
2025-09-03 53.96 54.16 53.96 54.08 0.0M
2025-09-02 53.76 54.20 53.76 54.10 0.0M
2025-09-01 54.02 54.06 54.02 54.02 0.0M
2025-08-29 53.86 53.88 53.86 53.88 0.0M
2025-08-28 54.16 54.16 54.06 54.06 0.0M
2025-08-27 54.24 54.64 54.24 54.44 0.0M
2025-08-26 54.36 54.36 54.36 54.36 0.0M
2025-08-25 53.98 53.98 53.86 53.90 0.0M
2025-08-22 54.18 54.18 53.74 53.74 0.0M
2025-08-21 54.10 54.12 54.10 54.12 0.0M
2025-08-20 53.98 53.98 53.98 53.98 0.0M
2025-08-19 54.10 54.10 54.10 54.10 0.0M
2025-08-18 53.80 53.96 53.48 53.96 0.0M
2025-08-15 54.54 54.54 53.78 53.78 0.0M
2025-08-14 54.16 54.16 54.10 54.10 0.0M
2025-08-13 53.60 53.60 53.60 53.60 0.0M
2025-08-12 54.04 54.04 54.04 54.04 0.0M
2025-08-11 54.10 54.10 53.64 54.04 0.0M
2025-08-08 53.86 53.86 53.86 53.86 0.0M
2025-08-07 54.26 54.26 54.26 54.26 0.0M
2025-08-06 54.34 54.34 54.06 54.06 0.0M
2025-08-05 54.50 54.56 54.50 54.56 0.0M
2025-08-04 54.44 54.50 54.44 54.50 0.0M
2025-08-01 54.92 55.46 54.58 54.62 0.0M
2025-07-31 55.34 55.36 54.98 55.36 0.0M
2025-07-30 55.02 55.02 55.02 55.02 0.0M
2025-07-29 54.56 54.62 54.32 54.62 0.0M
2025-07-28 53.02 54.20 52.20 54.20 0.0M
2025-07-25 53.74 53.74 53.74 53.74 0.0M
2025-07-24 53.70 53.70 53.70 53.70 0.0M
2025-07-23 54.22 54.22 54.22 54.22 0.0M
2025-07-22 53.82 53.82 53.82 53.82 0.0M
2025-07-21 54.08 54.08 54.08 54.08 0.0M
2025-07-18 54.40 54.40 54.18 54.18 0.0M
2025-07-17 54.48 54.48 54.48 54.48 0.0M
2025-07-16 54.30 54.50 53.98 54.34 0.0M
2025-07-15 54.24 54.24 54.18 54.18 0.0M
2025-07-14 53.62 53.62 53.62 53.62 0.0M
2025-07-11 53.92 53.92 53.92 53.92 0.0M
2025-07-10 53.92 53.92 53.92 53.92 0.0M
2025-07-09 53.94 53.94 53.94 53.94 0.0M
2025-07-08 53.72 53.72 53.72 53.72 0.0M
2025-07-07 53.92 54.12 53.50 54.12 0.0M
2025-07-04 53.44 53.44 53.44 53.44 0.0M
2025-07-03 53.76 53.76 53.76 53.76 0.0M
2025-07-02 53.42 53.42 53.42 53.42 0.0M
2025-07-01 53.70 53.70 53.58 53.58 0.0M
2025-06-30 53.92 53.92 53.92 53.92 0.0M
2025-06-26 53.50 53.62 53.50 53.62 0.0M
2025-06-25 53.90 53.96 53.90 53.96 0.0M
2025-06-23 54.40 54.52 54.10 54.28 0.0M
2025-06-20 53.88 53.88 53.88 53.88 0.0M
2025-06-19 54.18 54.18 54.18 54.18 0.0M
2025-06-18 54.12 54.60 54.12 54.60 0.0M
2025-06-17 53.50 54.36 53.50 54.36 0.0M
2025-06-16 54.38 54.38 53.90 53.94 0.0M
2025-06-13 53.52 54.28 53.52 54.28 0.0M
2025-06-12 53.50 53.50 53.50 53.50 0.0M
2025-06-11 54.48 54.48 54.48 54.48 0.0M
2025-06-10 54.66 54.76 54.66 54.76 0.0M
2025-06-09 54.56 54.56 54.56 54.56 0.0M
2025-06-06 54.18 54.60 54.18 54.60 0.0M
2025-06-05 54.24 54.74 54.24 54.28 0.0M
2025-06-04 54.30 54.36 54.26 54.36 0.0M
2025-06-03 53.92 54.46 53.80 54.46 0.0M
2025-06-02 54.22 54.32 54.22 54.26 0.0M
2025-05-30 54.82 54.82 54.34 54.76 0.0M
2025-05-29 56.00 56.00 54.56 54.56 0.0M
2025-05-28 54.54 54.54 54.42 54.44 0.0M
2025-05-27 54.74 54.74 54.46 54.46 0.0M
2025-05-23 55.02 55.02 54.66 54.66 0.0M
2025-05-22 54.68 55.00 54.68 55.00 0.0M
2025-05-21 54.38 54.62 53.92 54.62 0.0M
2025-05-20 55.08 55.08 55.04 55.04 0.0M
2025-05-19 55.26 55.26 54.62 54.62 0.0M
2025-05-16 55.16 55.62 55.16 55.62 0.0M
2025-05-15 55.34 55.48 55.08 55.48 0.0M
2025-05-14 55.42 55.54 55.42 55.54 0.0M
2025-05-13 55.98 55.98 55.68 55.70 0.0M
2025-05-12 55.08 56.42 55.00 56.42 0.0M
2025-05-08 54.60 54.82 54.30 54.68 0.0M
2025-05-07 54.10 54.38 54.00 54.34 0.0M
2025-05-06 54.18 54.38 53.80 54.02 0.0M
2025-05-05 43.52 54.92 43.01 54.34 0.0M
2025-05-02 42.19 42.92 41.75 42.92 0.0M
2025-04-30 42.96 42.96 41.66 41.66 0.0M
2025-04-29 42.60 42.60 42.60 42.60 0.0M
2025-04-28 42.25 42.70 41.85 42.10 0.0M
2025-04-25 42.56 42.72 42.50 42.50 0.0M
2025-04-24 43.09 44.46 42.60 44.46 0.0M
2025-04-23 42.82 44.10 42.82 44.10 0.0M
2025-04-22 40.62 41.85 40.62 41.85 0.0M
2025-04-17 41.65 41.65 41.07 41.48 0.0M
2025-04-16 41.66 41.66 41.21 41.21 0.0M
2025-04-15 43.59 43.62 42.21 42.21 0.0M
2025-04-14 43.89 44.39 43.00 43.00 0.0M
2025-04-11 43.20 43.20 42.58 42.58 0.0M
2025-04-10 46.18 46.20 43.49 43.49 0.0M
2025-04-09 45.23 45.55 45.04 45.09 0.0M
2025-04-08 44.65 46.55 44.65 45.09 0.0M
2025-04-07 43.80 44.74 42.20 42.94 0.0M
2025-04-04 44.06 48.22 41.11 46.52 0.0M
2025-04-03 49.02 49.78 41.65 44.45 0.0M
2025-04-02 53.04 53.62 53.04 53.62 0.0M
2025-04-01 52.64 52.64 52.64 52.64 0.0M
2025-03-31 52.80 52.80 52.24 52.24 0.0M
2025-03-28 53.32 53.32 52.16 52.16 0.0M
2025-03-27 53.64 53.64 53.44 53.58 0.0M
2025-03-26 53.40 53.46 53.40 53.46 0.0M
2025-03-25 54.28 54.34 53.02 53.02 0.0M
2025-03-24 52.28 53.84 52.28 53.56 0.0M
2025-03-21 51.32 51.32 50.10 50.10 0.0M
2025-03-20 53.20 53.20 52.00 52.18 0.0M
2025-03-19 52.68 53.00 52.46 52.46 0.0M
2025-03-18 52.64 52.70 51.70 51.70 0.0M
2025-03-17 51.48 51.96 51.48 51.52 0.0M
2025-03-14 51.52 52.30 51.50 52.18 0.0M
2025-03-13 51.80 51.80 50.20 51.50 0.0M
2025-03-12 51.62 52.18 51.28 51.94 0.0M
2025-03-11 50.60 50.72 50.18 50.72 0.0M
2025-03-10 51.80 51.80 49.82 51.00 0.0M
2025-03-07 54.68 54.68 51.76 54.12 0.0M
2025-03-06 55.14 55.28 54.22 55.28 0.0M
2025-03-05 54.58 54.58 54.00 54.00 0.0M
2025-03-04 55.90 59.00 53.26 54.38 0.0M
2025-03-03 58.82 58.94 55.66 55.66 0.0M
2025-02-28 58.74 58.74 57.72 57.72 0.0M
2025-02-27 60.78 60.78 58.50 58.50 0.0M
2025-02-26 58.92 60.30 58.92 60.30 0.0M
2025-02-25 58.70 59.02 57.80 58.90 0.0M
2025-02-24 60.10 60.50 59.10 59.10 0.0M
2025-02-21 62.96 62.96 59.78 60.08 0.0M
2025-02-20 62.00 62.00 62.00 62.00 0.0M
2025-02-19 64.12 64.38 63.24 63.76 0.0M
2025-02-18 62.16 63.92 61.96 63.92 0.0M
2025-02-17 61.26 62.50 61.24 61.94 0.0M
2025-02-14 61.54 61.54 61.04 61.14 0.0M
2025-02-13 60.60 62.24 60.02 62.24 0.0M
2025-02-12 61.40 61.80 60.16 60.52 0.0M
2025-02-11 62.70 63.20 61.22 61.24 0.0M
2025-02-10 64.36 64.80 61.42 62.80 0.0M
2025-02-07 63.02 69.34 63.02 63.24 0.0M
2025-02-06 71.72 73.82 71.72 73.22 0.0M
2025-02-05 71.00 71.76 70.80 71.40 0.0M
2025-02-04 69.86 71.18 69.78 71.08 0.0M
2025-02-03 72.86 73.08 70.16 70.16 0.0M
2025-01-31 74.16 74.80 74.16 74.80 0.0M
2025-01-29 73.82 74.28 73.82 74.18 0.0M
2025-01-28 73.00 73.00 73.00 73.00 0.0M
2025-01-27 71.42 71.42 70.86 70.86 0.0M
2025-01-24 71.80 72.64 71.80 72.64 0.0M
2025-01-23 70.88 70.88 70.32 70.32 0.0M
2025-01-22 71.20 71.20 70.60 70.64 0.0M
2025-01-21 68.06 69.88 68.06 69.88 0.0M
2025-01-20 67.18 67.18 67.18 67.18 0.0M
2025-01-17 67.74 68.44 67.28 68.44 0.0M
2025-01-16 67.38 68.06 67.38 68.06 0.0M
2025-01-15 69.20 69.80 67.74 67.74 0.0M
2025-01-14 69.48 69.50 68.98 69.06 0.0M
2025-01-13 68.74 68.74 67.50 67.50 0.0M
2025-01-10 68.04 68.30 68.04 68.04 0.0M
2025-01-09 67.54 67.54 67.54 67.54 0.0M
2025-01-08 67.44 67.60 67.44 67.60 0.0M
2025-01-07 67.56 67.86 67.02 67.82 0.0M
2025-01-06 66.68 68.34 66.52 67.56 0.0M
2025-01-03 65.82 65.82 65.28 65.66 0.0M
2025-01-02 65.22 66.30 65.22 65.70 0.0M