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
2022-12-30 38.94 38.94 38.94 38.94 0.0M
2022-12-29 39.42 39.42 39.08 39.36 0.0M
2022-12-28 39.75 39.75 39.75 39.75 0.0M
2022-12-22 39.28 39.28 39.28 39.28 0.0M
2022-12-20 38.30 38.30 38.30 38.30 0.0M
2022-12-16 38.47 38.47 38.47 38.47 0.0M
2022-12-15 39.00 39.00 38.82 38.82 0.0M
2022-12-13 40.78 40.89 40.78 40.89 0.0M
2022-12-12 40.21 40.34 40.21 40.34 0.0M
2022-12-08 41.00 41.10 40.80 41.06 0.0M
2022-12-07 40.65 40.65 40.52 40.58 0.0M
2022-12-06 39.58 40.70 39.49 40.70 0.0M
2022-12-01 40.64 41.00 40.64 41.00 0.0M
2022-11-30 39.24 39.24 39.24 39.24 0.0M
2022-11-29 38.18 38.18 38.18 38.18 0.0M
2022-11-25 38.50 38.55 38.50 38.55 0.0M
2022-11-18 38.83 39.13 38.57 38.57 0.0M
2022-11-16 38.78 38.78 38.39 38.39 0.0M
2022-11-15 38.08 39.09 38.08 39.09 0.0M
2022-11-14 38.13 38.13 38.13 38.13 0.0M
2022-11-11 38.14 38.14 38.14 38.14 0.0M
2022-11-07 36.94 36.94 35.19 35.19 0.0M
2022-11-04 36.47 36.47 36.47 36.47 0.0M
2022-11-03 35.41 35.85 35.39 35.85 0.0M
2022-11-01 35.34 35.34 35.34 35.34 0.0M
2022-10-31 33.62 33.94 33.62 33.94 0.0M
2022-10-28 32.91 33.40 32.91 33.40 0.0M
2022-10-27 32.90 32.90 32.90 32.90 0.0M
2022-10-26 32.00 34.34 30.53 34.34 0.0M
2022-10-25 36.01 36.01 36.01 36.01 0.0M
2022-10-24 34.76 34.76 34.76 34.76 0.0M
2022-10-20 36.49 36.49 36.49 36.49 0.0M
2022-10-12 35.76 35.76 35.76 35.76 0.0M
2022-10-11 34.60 34.60 34.60 34.60 0.0M
2022-10-05 34.93 34.93 34.93 34.93 0.0M
2022-10-03 33.20 33.27 33.05 33.05 0.0M
2022-09-28 35.00 35.00 35.00 35.00 0.0M
2022-09-26 34.83 34.83 34.83 34.83 0.0M
2022-09-22 36.28 36.28 36.28 36.28 0.0M
2022-09-21 37.32 37.32 37.29 37.29 0.0M
2022-09-19 36.42 36.42 36.42 36.42 0.0M
2022-09-13 36.73 36.73 36.73 36.73 0.0M
2022-09-12 38.00 38.00 38.00 38.00 0.0M
2022-09-09 37.76 37.76 37.76 37.76 0.0M
2022-09-06 37.00 37.00 37.00 37.00 0.0M
2022-08-31 37.93 37.93 37.93 37.93 0.0M
2022-08-29 38.23 38.23 37.95 37.96 0.0M
2022-08-26 38.68 38.68 38.68 38.68 0.0M
2022-08-17 40.69 40.69 39.86 39.86 0.0M
2022-08-16 39.48 40.68 39.48 40.68 0.0M
2022-08-15 39.48 39.48 39.48 39.48 0.0M
2022-08-12 39.13 39.24 39.13 39.24 0.0M
2022-08-10 38.58 38.73 38.58 38.73 0.0M
2022-08-09 38.19 38.19 37.35 37.35 0.0M
2022-08-05 38.35 38.42 38.04 38.42 0.0M
2022-08-04 37.75 37.75 37.75 37.75 0.0M
2022-08-03 37.20 37.20 37.20 37.20 0.0M
2022-08-02 37.20 37.20 37.20 37.20 0.0M
2022-08-01 36.96 37.32 36.96 37.32 0.0M
2022-07-29 37.17 37.17 37.17 37.17 0.0M
2022-07-28 36.11 36.11 36.11 36.11 0.0M
2022-07-27 33.47 33.47 33.47 33.47 0.0M
2022-07-26 36.14 36.60 36.14 36.60 0.0M
2022-07-25 37.62 37.62 37.62 37.62 0.0M
2022-07-22 37.62 37.62 37.62 37.62 0.0M
2022-07-19 36.95 36.98 36.95 36.98 0.0M
2022-07-18 36.64 36.78 36.64 36.78 0.0M
2022-07-15 36.27 36.27 36.27 36.27 0.0M
2022-07-14 36.27 36.27 36.27 36.27 0.0M
2022-07-08 36.36 36.36 36.15 36.15 0.0M
2022-07-07 35.84 36.52 35.84 36.52 0.0M
2022-07-05 33.97 33.97 33.97 33.97 0.0M
2022-07-01 33.55 33.55 33.55 33.55 0.0M
2022-06-28 36.51 36.51 36.51 36.51 0.0M
2022-06-21 34.90 34.90 34.90 34.90 0.0M
2022-06-20 35.02 35.14 35.02 35.14 0.0M
2022-06-15 35.49 36.80 35.49 36.73 0.0M
2022-06-14 35.67 36.08 35.30 35.30 0.0M
2022-06-09 38.99 38.99 38.99 38.99 0.0M
2022-06-07 38.40 38.40 38.40 38.40 0.0M
2022-06-03 38.06 38.06 37.91 38.05 0.0M
2022-06-02 38.15 38.15 38.15 38.15 0.0M
2022-06-01 36.75 36.75 36.72 36.72 0.0M
2022-05-31 36.26 36.26 36.26 36.26 0.0M
2022-05-30 36.80 36.80 36.73 36.73 0.0M
2022-05-26 34.01 34.01 34.01 34.01 0.0M
2022-05-25 33.89 33.89 33.89 33.89 0.0M
2022-05-24 32.00 32.00 32.00 32.00 0.0M
2022-05-23 34.07 34.07 33.76 33.76 0.0M
2022-05-16 36.30 36.30 35.59 35.59 0.0M
2022-05-13 35.46 35.46 35.46 35.46 0.0M
2022-05-12 35.64 35.64 35.18 35.18 0.0M
2022-05-11 34.17 34.17 34.17 34.17 0.0M
2022-05-10 34.20 34.20 34.20 34.20 0.0M
2022-05-09 35.00 35.00 34.14 34.14 0.0M
2022-05-06 35.92 36.00 34.88 34.95 0.0M
2022-05-02 36.36 36.36 36.36 36.36 0.0M
2022-04-29 37.00 37.00 36.74 36.80 0.0M
2022-04-27 36.19 37.94 36.18 37.94 0.0M
2022-04-26 36.81 36.81 36.81 36.81 0.0M
2022-04-22 37.76 37.85 36.91 36.91 0.0M
2022-04-20 38.13 38.99 37.92 38.35 0.0M
2022-04-19 36.96 37.79 36.96 37.79 0.0M
2022-04-11 34.43 34.80 34.43 34.80 0.0M
2022-04-08 35.30 35.30 34.98 34.98 0.0M
2022-04-06 36.41 36.41 35.80 35.80 0.0M
2022-04-05 36.37 36.37 36.37 36.37 0.0M
2022-04-04 37.20 37.34 37.20 37.24 0.0M
2022-04-01 37.00 37.00 37.00 37.00 0.0M
2022-03-31 37.33 37.33 37.01 37.10 0.0M
2022-03-25 36.54 36.87 36.54 36.87 0.0M
2022-03-24 36.26 36.26 36.26 36.26 0.0M
2022-03-23 37.20 37.20 36.94 36.94 0.0M
2022-03-22 36.86 36.86 36.86 36.86 0.0M
2022-03-21 35.85 36.06 35.20 36.06 0.0M
2022-03-17 34.76 34.76 34.73 34.73 0.0M
2022-03-16 36.12 36.12 35.09 35.09 0.0M
2022-03-15 32.80 33.68 32.80 33.51 0.0M
2022-03-14 34.73 34.73 33.00 33.00 0.0M
2022-03-11 35.54 35.54 34.77 34.77 0.0M
2022-03-10 33.80 33.80 33.80 33.80 0.0M
2022-03-09 34.57 35.99 34.57 35.99 0.0M
2022-03-08 31.03 34.26 31.03 34.26 0.0M
2022-03-07 33.93 34.23 31.05 31.05 0.0M
2022-03-04 36.44 36.73 33.85 34.95 0.0M
2022-03-03 37.50 37.50 37.50 37.50 0.0M
2022-03-02 38.24 38.49 38.24 38.49 0.0M
2022-03-01 37.79 37.79 37.71 37.71 0.0M
2022-02-28 41.70 41.90 41.70 41.90 0.0M
2022-02-25 41.76 41.76 41.76 41.76 0.0M
2022-02-24 39.77 40.70 39.77 40.37 0.0M
2022-02-23 41.80 41.80 41.08 41.08 0.0M
2022-02-22 41.33 41.82 41.33 41.82 0.0M
2022-02-21 41.53 41.53 41.34 41.49 0.0M
2022-02-18 41.41 41.41 41.41 41.41 0.0M
2022-02-17 43.04 43.11 42.45 42.45 0.0M
2022-02-15 41.52 42.25 41.52 42.25 0.0M
2022-02-14 41.53 42.50 40.97 41.76 0.0M
2022-02-11 42.54 42.54 41.73 41.73 0.0M
2022-02-10 41.64 42.79 40.79 42.03 0.0M
2022-02-09 40.51 41.16 40.51 41.16 0.0M
2022-02-08 40.45 40.45 40.45 40.45 0.0M
2022-02-07 38.56 38.90 38.56 38.80 0.0M
2022-02-04 38.90 38.90 38.90 38.90 0.0M
2022-02-03 37.74 37.74 36.62 36.62 0.0M
2022-02-02 37.43 37.43 37.43 37.43 0.0M
2022-02-01 37.48 37.48 37.48 37.48 0.0M
2022-01-31 36.84 36.84 36.84 36.84 0.0M
2022-01-28 35.90 35.90 35.90 35.90 0.0M
2022-01-27 36.53 36.53 36.53 36.53 0.0M
2022-01-26 37.38 37.67 37.38 37.67 0.0M
2022-01-25 36.46 37.17 36.46 37.17 0.0M
2022-01-24 36.52 36.52 35.75 36.34 0.0M
2022-01-21 36.73 36.73 36.00 36.00 0.0M
2022-01-20 38.49 38.49 37.42 37.42 0.0M
2022-01-19 38.27 38.50 38.09 38.50 0.0M
2022-01-18 38.41 38.41 37.89 37.89 0.0M
2022-01-17 38.36 38.66 38.30 38.66 0.0M
2022-01-14 38.52 38.52 37.60 37.94 0.0M
2022-01-13 39.32 39.41 39.32 39.41 0.0M
2022-01-11 39.02 39.02 39.02 39.02 0.0M
2022-01-10 40.81 40.81 39.59 39.59 0.0M
2022-01-07 40.73 40.73 40.69 40.69 0.0M
2022-01-06 40.20 40.20 40.20 40.20 0.0M
2022-01-05 40.94 41.27 39.84 39.84 0.0M
2022-01-04 39.59 40.68 39.59 40.68 0.0M
2022-01-03 38.73 39.10 38.73 39.10 0.0M