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
2021-12-30 38.91 38.91 38.91 38.91 0.0M
2021-12-29 38.58 38.85 38.37 38.85 0.0M
2021-12-28 38.24 38.26 38.24 38.26 0.0M
2021-12-27 37.47 37.88 37.47 37.88 0.0M
2021-12-23 37.00 37.70 36.59 37.35 0.0M
2021-12-22 36.91 36.99 36.60 36.72 0.0M
2021-12-21 36.01 36.60 36.01 36.18 0.0M
2021-12-20 36.51 36.51 34.85 35.42 0.0M
2021-12-17 36.68 37.40 36.68 37.40 0.0M
2021-12-16 38.32 38.32 37.43 37.43 0.0M
2021-12-15 37.82 37.82 36.94 37.40 0.0M
2021-12-14 38.40 38.48 38.28 38.32 0.0M
2021-12-13 40.08 40.08 38.30 38.78 0.0M
2021-12-10 40.00 40.00 40.00 40.00 0.0M
2021-12-09 41.22 41.22 40.64 40.64 0.0M
2021-12-08 41.05 41.60 41.05 41.39 0.0M
2021-12-07 39.80 41.55 39.80 41.55 0.0M
2021-12-06 39.34 39.40 39.23 39.40 0.0M
2021-12-03 39.88 39.88 38.50 38.59 0.0M
2021-12-02 40.04 40.04 40.04 40.04 0.0M
2021-12-01 39.56 41.63 39.56 39.61 0.0M
2021-11-30 40.40 40.40 39.41 39.41 0.0M
2021-11-29 41.61 41.70 41.10 41.51 0.0M
2021-11-26 39.89 41.19 38.51 40.42 0.0M
2021-11-25 42.51 42.51 42.51 42.51 0.0M
2021-11-24 41.86 42.84 41.86 42.71 0.0M
2021-11-23 43.14 43.64 42.00 42.00 0.0M
2021-11-22 42.71 43.24 42.30 42.76 0.0M
2021-11-19 41.99 41.99 41.99 41.99 0.0M
2021-11-18 42.20 42.23 42.00 42.00 0.0M
2021-11-17 41.89 41.89 41.89 41.89 0.0M
2021-11-16 42.11 42.82 42.11 42.82 0.0M
2021-11-15 41.76 41.76 41.44 41.44 0.0M
2021-11-12 41.70 41.92 41.70 41.92 0.0M
2021-11-11 41.61 41.61 41.29 41.41 0.0M
2021-11-10 41.53 41.53 41.53 41.53 0.0M
2021-11-09 40.59 40.60 40.59 40.60 0.0M
2021-11-08 41.70 42.00 40.38 40.94 0.0M
2021-11-05 41.00 41.98 40.77 41.95 0.0M
2021-11-04 41.26 41.48 41.08 41.48 0.0M
2021-11-03 39.09 39.68 39.09 39.68 0.0M
2021-11-02 41.05 41.05 39.92 39.92 0.0M
2021-11-01 39.79 41.38 39.79 41.38 0.0M
2021-10-29 41.00 42.93 39.50 39.76 0.0M
2021-10-28 38.75 38.88 38.75 38.88 0.0M
2021-10-27 39.97 39.97 39.22 39.22 0.0M
2021-10-26 39.78 40.11 39.78 40.11 0.0M
2021-10-22 39.41 39.41 39.41 39.41 0.0M
2021-10-21 37.63 37.65 37.63 37.65 0.0M
2021-10-20 38.59 38.59 38.59 38.59 0.0M
2021-10-19 37.33 37.77 37.33 37.77 0.0M
2021-10-18 38.49 39.00 37.87 37.87 0.0M
2021-10-15 38.16 38.16 38.16 38.16 0.0M
2021-10-14 36.96 37.75 36.45 37.75 0.0M
2021-10-13 36.28 36.72 36.28 36.72 0.0M
2021-10-12 35.43 35.49 35.33 35.34 0.0M
2021-10-11 36.00 36.00 36.00 36.00 0.0M
2021-10-08 36.89 36.89 36.11 36.11 0.0M
2021-10-07 36.41 36.67 36.41 36.67 0.0M
2021-10-06 36.05 36.05 35.70 35.95 0.0M
2021-10-05 35.87 36.39 35.87 36.39 0.0M
2021-10-04 36.42 36.42 36.06 36.08 0.0M
2021-10-01 35.97 35.98 35.94 35.98 0.0M
2021-09-30 37.06 37.06 36.47 36.47 0.0M
2021-09-29 37.43 37.51 37.00 37.30 0.0M
2021-09-28 37.50 37.50 37.27 37.27 0.0M
2021-09-27 38.32 38.33 37.57 37.57 0.0M
2021-09-24 38.00 38.00 37.00 37.61 0.0M
2021-09-23 39.60 40.17 39.60 40.06 0.0M
2021-09-22 37.83 39.33 37.83 39.33 0.0M
2021-09-21 38.32 38.32 38.16 38.16 0.0M
2021-09-20 38.06 38.36 37.41 37.64 0.0M
2021-09-17 38.83 38.83 38.12 38.12 0.0M
2021-09-16 38.40 38.71 38.33 38.35 0.0M
2021-09-15 38.83 38.83 38.18 38.68 0.0M
2021-09-14 38.89 39.41 38.84 39.41 0.0M
2021-09-13 40.12 40.12 39.05 39.25 0.0M
2021-09-10 40.12 40.19 39.50 40.03 0.0M
2021-09-09 39.20 40.08 39.02 40.08 0.0M
2021-09-08 40.00 40.06 38.97 38.97 0.0M
2021-09-07 41.60 41.60 39.92 39.92 0.0M
2021-09-06 41.60 41.62 41.14 41.15 0.0M
2021-09-03 42.00 42.06 41.19 41.19 0.0M
2021-09-02 42.58 42.58 41.66 42.24 0.0M
2021-09-01 42.57 42.90 42.15 42.90 0.0M
2021-08-31 42.55 42.57 42.25 42.57 0.0M
2021-08-30 43.29 43.53 43.00 43.53 0.0M
2021-08-27 42.93 43.31 42.46 43.31 0.0M
2021-08-26 43.40 43.76 42.30 42.50 0.0M
2021-08-25 43.71 43.85 43.57 43.62 0.0M
2021-08-24 43.47 44.30 43.40 43.94 0.0M
2021-08-23 43.59 45.00 43.30 43.30 0.0M
2021-08-20 41.94 43.36 41.94 42.58 0.0M
2021-08-19 42.70 43.20 41.93 42.35 0.0M
2021-08-18 42.71 44.00 42.29 42.96 0.0M
2021-08-17 44.85 44.85 42.22 42.22 0.0M
2021-08-16 45.60 46.00 44.66 44.66 0.0M
2021-08-13 45.95 46.41 44.95 45.01 0.0M
2021-08-12 45.79 46.18 45.44 45.93 0.0M
2021-08-11 46.05 46.07 45.59 45.71 0.0M
2021-08-10 45.61 46.47 45.61 45.96 0.0M
2021-08-09 45.55 45.55 45.50 45.50 0.0M
2021-08-06 45.75 45.75 45.75 45.75 0.0M
2021-08-05 44.78 45.45 44.54 45.45 0.0M
2021-08-04 45.29 45.81 45.29 45.50 0.0M
2021-08-03 45.69 45.69 45.69 45.69 0.0M
2021-08-02 45.70 46.82 45.70 46.23 0.0M
2021-07-30 45.53 45.53 45.53 45.53 0.0M
2021-07-29 44.54 45.23 44.54 45.23 0.0M
2021-07-28 44.49 44.86 44.49 44.86 0.0M
2021-07-26 46.17 46.17 46.00 46.00 0.0M
2021-07-23 46.90 48.14 44.80 46.21 0.0M
2021-07-22 42.91 43.67 42.91 43.67 0.0M
2021-07-21 42.29 42.29 42.29 42.29 0.0M
2021-07-20 39.64 41.67 39.64 41.67 0.0M
2021-07-19 39.94 39.94 39.94 39.94 0.0M
2021-07-16 41.07 41.61 41.07 41.61 0.0M
2021-07-15 40.83 40.83 40.74 40.74 0.0M
2021-07-14 41.86 41.86 41.86 41.86 0.0M
2021-07-13 41.78 41.78 41.78 41.78 0.0M
2021-07-07 41.92 41.92 41.21 41.21 0.0M
2021-07-06 42.50 42.50 41.43 41.43 0.0M
2021-07-02 43.06 43.31 42.40 42.64 0.0M
2021-07-01 41.99 43.06 41.99 43.06 0.0M
2021-06-30 41.87 41.95 41.87 41.95 0.0M
2021-06-29 41.81 41.81 41.81 41.81 0.0M
2021-06-28 41.96 42.02 41.04 41.04 0.0M
2021-06-25 41.16 42.53 41.16 42.53 0.0M
2021-06-24 41.61 41.61 41.61 41.61 0.0M
2021-06-23 40.72 41.06 40.54 41.06 0.0M
2021-06-22 40.38 40.55 40.38 40.55 0.0M
2021-06-21 40.11 40.11 40.11 40.11 0.0M
2021-06-18 40.14 40.14 40.14 40.14 0.0M
2021-06-16 40.38 40.38 40.38 40.38 0.0M
2021-06-14 41.53 41.53 40.80 40.80 0.0M
2021-06-10 39.45 39.85 39.45 39.85 0.0M
2021-06-09 39.72 39.72 39.72 39.72 0.0M
2021-06-08 38.70 38.70 38.70 38.70 0.0M
2021-06-07 38.42 38.42 38.35 38.35 0.0M
2021-06-04 38.62 38.62 37.85 37.99 0.0M
2021-06-03 38.01 38.01 37.90 37.90 0.0M
2021-06-01 39.24 39.24 39.24 39.24 0.0M
2021-05-28 38.89 38.89 38.89 38.89 0.0M
2021-05-25 38.27 38.27 38.27 38.27 0.0M
2021-05-21 38.03 38.03 38.03 38.03 0.0M
2021-05-20 37.34 37.34 37.34 37.34 0.0M
2021-05-19 39.24 39.24 38.31 38.31 0.0M
2021-05-17 40.00 40.24 39.97 40.24 0.0M
2021-05-13 38.84 38.84 38.76 38.76 0.0M
2021-05-12 40.53 40.57 39.84 39.84 0.0M
2021-05-11 40.39 40.39 39.48 40.08 0.0M
2021-05-10 41.68 41.68 41.68 41.68 0.0M
2021-05-07 40.95 41.30 40.70 40.70 0.0M
2021-05-06 40.56 40.68 40.56 40.68 0.0M
2021-05-05 40.59 40.91 40.34 40.91 0.0M
2021-05-04 40.62 40.62 40.32 40.45 0.0M
2021-05-03 40.60 40.77 40.37 40.65 0.0M
2021-04-30 40.19 40.31 40.19 40.31 0.0M
2021-04-29 40.58 40.63 40.58 40.63 0.0M
2021-04-28 41.09 41.09 40.51 40.53 0.0M
2021-04-27 40.62 41.70 40.62 41.11 0.0M
2021-04-26 43.06 43.07 43.01 43.01 0.0M
2021-04-23 40.22 42.82 40.20 42.82 0.0M
2021-04-21 36.36 36.69 36.36 36.69 0.0M
2021-04-20 36.53 36.53 35.93 35.93 0.0M
2021-04-19 37.51 37.51 37.51 37.51 0.0M
2021-04-16 37.08 37.08 37.08 37.08 0.0M
2021-04-15 37.45 37.50 37.45 37.50 0.0M
2021-04-14 36.46 37.06 36.46 37.06 0.0M
2021-04-12 36.03 36.03 36.03 36.03 0.0M
2021-04-08 36.47 36.47 35.91 35.91 0.0M
2021-04-07 36.47 36.47 36.47 36.47 0.0M
2021-04-01 35.74 35.74 35.74 35.74 0.0M
2021-03-31 36.70 36.70 36.70 36.70 0.0M
2021-03-30 36.46 36.46 36.46 36.46 0.0M
2021-03-29 35.40 36.60 35.40 36.60 0.0M
2021-03-25 34.28 34.28 34.28 34.28 0.0M
2021-03-22 35.18 35.18 35.18 35.18 0.0M
2021-03-19 34.67 35.15 34.48 35.08 0.0M
2021-03-16 34.79 34.79 34.62 34.62 0.0M
2021-03-15 34.86 34.86 34.73 34.73 0.0M
2021-03-11 31.93 31.93 31.62 31.62 0.0M
2021-03-08 32.00 32.20 32.00 32.20 0.0M
2021-03-05 30.53 30.53 30.53 30.53 0.0M
2021-03-03 31.78 31.78 31.78 31.78 0.0M
2021-03-01 31.95 32.40 31.95 32.40 0.0M
2021-02-26 29.89 29.89 29.84 29.84 0.0M
2021-02-25 30.79 30.79 30.79 30.79 0.0M
2021-02-24 30.39 31.48 30.14 31.39 0.0M
2021-02-23 30.04 30.04 30.04 30.04 0.0M
2021-02-22 30.38 30.38 30.09 30.09 0.0M
2021-02-16 30.36 31.00 29.36 31.00 0.0M
2021-02-11 29.41 29.41 29.41 29.41 0.0M
2021-02-09 30.43 30.43 29.84 29.84 0.0M
2021-02-08 30.75 30.75 30.75 30.75 0.0M
2021-02-05 30.80 30.80 30.80 30.80 0.0M
2021-02-03 29.36 29.36 29.36 29.36 0.0M
2021-02-01 28.41 28.70 27.98 27.98 0.0M
2021-01-28 28.80 28.80 28.80 28.80 0.0M
2021-01-27 29.98 29.98 29.98 29.98 0.0M
2021-01-26 29.95 29.95 29.85 29.85 0.0M
2021-01-18 30.08 30.68 30.08 30.68 0.0M
2021-01-12 30.97 30.97 30.97 30.97 0.0M
2021-01-08 30.41 30.94 30.34 30.34 0.0M
2021-01-06 29.40 30.70 29.40 30.70 0.0M
2021-01-04 28.54 28.54 28.54 28.54 0.0M