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
2024-12-30 64.88 64.88 64.40 64.40 0.0M
2024-12-27 65.44 65.44 64.68 64.68 0.0M
2024-12-23 65.32 65.38 64.50 64.50 0.0M
2024-12-20 63.38 64.90 63.14 64.82 0.0M
2024-12-19 63.98 63.98 63.76 63.76 0.0M
2024-12-18 65.04 65.04 64.02 64.02 0.0M
2024-12-17 64.54 65.22 64.54 65.22 0.0M
2024-12-16 66.78 67.22 66.74 66.74 0.0M
2024-12-12 67.26 67.86 66.98 66.98 0.0M
2024-12-11 67.18 67.98 67.14 67.24 0.0M
2024-12-10 68.02 68.02 66.60 66.60 0.0M
2024-12-09 67.50 67.54 67.50 67.54 0.0M
2024-12-06 66.66 67.74 66.48 67.40 0.0M
2024-12-05 66.66 67.12 66.28 66.90 0.0M
2024-12-04 66.14 66.66 65.56 66.66 0.0M
2024-12-03 62.30 65.80 62.14 65.80 0.0M
2024-12-02 60.32 63.36 60.32 62.64 0.0M
2024-11-29 60.86 60.86 60.80 60.80 0.0M
2024-11-28 60.32 60.32 60.22 60.22 0.0M
2024-11-27 60.10 60.10 60.10 60.10 0.0M
2024-11-26 60.18 60.38 59.52 60.22 0.0M
2024-11-25 59.42 60.42 59.04 60.34 0.0M
2024-11-22 58.32 59.52 58.32 59.26 0.0M
2024-11-21 56.44 56.98 56.44 56.72 0.0M
2024-11-20 57.32 57.78 56.56 56.56 0.0M
2024-11-19 57.48 57.48 56.72 57.22 0.0M
2024-11-18 57.60 57.92 57.60 57.92 0.0M
2024-11-15 58.24 58.26 58.24 58.26 0.0M
2024-11-14 58.60 58.86 58.36 58.36 0.0M
2024-11-13 56.88 58.66 56.80 58.16 0.0M
2024-11-12 57.08 57.22 57.08 57.22 0.0M
2024-11-11 58.22 58.22 58.22 58.22 0.0M
2024-11-08 59.42 59.56 58.20 58.22 0.0M
2024-11-07 57.78 59.08 57.48 58.84 0.0M
2024-11-06 59.20 60.46 56.40 57.28 0.0M
2024-11-05 57.22 57.44 57.22 57.44 0.0M
2024-11-04 57.12 58.02 57.12 57.52 0.0M
2024-11-01 57.00 57.44 57.00 57.44 0.0M
2024-10-31 56.84 56.84 56.28 56.28 0.0M
2024-10-30 56.80 56.86 56.68 56.68 0.0M
2024-10-29 57.48 57.48 56.70 56.70 0.0M
2024-10-28 55.38 57.62 55.30 57.10 0.0M
2024-10-25 60.16 62.38 54.82 54.96 0.0M
2024-10-24 57.32 57.62 57.06 57.06 0.0M
2024-10-23 58.00 58.08 57.00 57.00 0.0M
2024-10-22 57.62 57.78 57.60 57.62 0.0M
2024-10-21 57.80 58.06 57.44 57.44 0.0M
2024-10-18 57.48 58.08 57.46 58.08 0.0M
2024-10-17 57.98 57.98 57.46 57.48 0.0M
2024-10-16 58.26 58.26 57.70 57.70 0.0M
2024-10-15 59.70 60.06 58.20 58.20 0.0M
2024-10-14 60.98 61.12 59.84 59.84 0.0M
2024-10-11 61.40 62.24 61.22 62.04 0.0M
2024-10-10 60.02 60.02 60.02 60.02 0.0M
2024-10-08 60.14 60.14 60.14 60.14 0.0M
2024-10-07 62.50 62.50 62.50 62.50 0.0M
2024-10-04 61.56 61.56 61.48 61.48 0.0M
2024-10-03 58.70 58.70 58.70 58.70 0.0M
2024-10-02 59.58 59.64 59.58 59.64 0.0M
2024-10-01 60.20 60.32 60.00 60.00 0.0M
2024-09-30 61.34 61.34 61.34 61.34 0.0M
2024-09-27 62.30 62.30 61.52 61.52 0.0M
2024-09-26 59.24 61.72 59.24 61.72 0.0M
2024-09-25 58.52 58.70 58.52 58.54 0.0M
2024-09-24 56.92 56.94 56.92 56.94 0.0M
2024-09-23 56.04 57.32 56.04 57.32 0.0M
2024-09-20 55.08 57.44 55.06 57.44 0.0M
2024-09-19 61.84 62.20 54.00 54.88 0.0M
2024-09-18 61.24 61.50 61.18 61.24 0.0M
2024-09-17 60.94 61.56 60.88 61.18 0.0M
2024-09-16 60.68 61.00 60.46 60.70 0.0M
2024-09-13 59.78 59.78 59.78 59.78 0.0M
2024-09-12 59.58 59.88 59.58 59.82 0.0M
2024-09-11 58.60 58.74 58.60 58.66 0.0M
2024-09-10 59.58 59.58 58.88 58.88 0.0M
2024-09-09 60.30 60.36 60.00 60.36 0.0M
2024-09-06 60.50 60.50 60.04 60.04 0.0M
2024-09-05 60.88 61.30 60.88 61.30 0.0M
2024-09-03 61.74 62.10 61.20 61.38 0.0M
2024-09-02 61.74 61.96 61.68 61.96 0.0M
2024-08-30 61.64 61.66 61.52 61.52 0.0M
2024-08-29 62.08 62.44 61.56 62.44 0.0M
2024-08-28 62.56 62.56 61.58 61.58 0.0M
2024-08-27 62.68 62.94 62.38 62.38 0.0M
2024-08-26 62.18 62.64 62.18 62.64 0.0M
2024-08-23 60.84 62.30 60.50 62.20 0.0M
2024-08-22 61.06 61.06 60.92 60.92 0.0M
2024-08-21 60.52 60.52 60.52 60.52 0.0M
2024-08-20 60.40 60.40 59.76 59.76 0.0M
2024-08-19 58.90 58.90 58.52 58.52 0.0M
2024-08-16 59.50 59.50 59.50 59.50 0.0M
2024-08-15 57.42 59.30 57.34 59.30 0.0M
2024-08-14 58.00 58.00 58.00 58.00 0.0M
2024-08-12 56.94 56.94 56.00 56.00 0.0M
2024-08-09 57.14 57.74 56.90 56.90 0.0M
2024-08-08 54.46 56.50 54.46 56.50 0.0M
2024-08-07 55.52 56.26 55.04 55.04 0.0M
2024-08-06 55.14 55.42 54.40 55.42 0.0M
2024-08-05 54.14 54.52 50.74 54.52 0.0M
2024-08-02 57.60 57.60 54.74 54.74 0.0M
2024-08-01 60.40 60.40 58.20 58.20 0.0M
2024-07-31 59.80 60.02 59.80 60.02 0.0M
2024-07-30 60.20 60.20 60.20 60.20 0.0M
2024-07-29 59.96 59.96 59.74 59.74 0.0M
2024-07-26 60.08 60.30 60.08 60.30 0.0M
2024-07-25 59.00 59.18 58.94 59.18 0.0M
2024-07-24 59.62 59.62 59.62 59.62 0.0M
2024-07-23 60.56 60.92 60.22 60.26 0.0M
2024-07-22 58.22 58.60 57.90 58.60 0.0M
2024-07-19 58.84 59.38 58.42 58.42 0.0M
2024-07-18 58.88 58.88 58.88 58.88 0.0M
2024-07-17 61.50 61.50 59.90 59.90 0.0M
2024-07-16 60.56 61.22 60.56 61.22 0.0M
2024-07-15 63.04 63.04 61.36 61.36 0.0M
2024-07-12 62.74 63.02 62.68 62.88 0.0M
2024-07-11 61.56 62.50 61.20 62.50 0.0M
2024-07-10 60.68 60.88 60.68 60.88 0.0M
2024-07-09 62.44 62.72 62.40 62.40 0.0M
2024-07-08 60.88 61.48 60.88 61.48 0.0M
2024-07-05 62.70 63.22 60.72 60.72 0.0M
2024-07-04 63.48 63.48 62.98 62.98 0.0M
2024-07-03 62.56 63.48 62.34 63.48 0.0M
2024-07-02 62.58 63.08 62.10 62.10 0.0M
2024-07-01 64.06 64.62 62.92 62.92 0.0M
2024-06-28 65.04 65.04 61.84 64.56 0.0M
2024-06-27 66.64 66.64 65.00 65.60 0.0M
2024-06-26 67.58 67.58 67.50 67.50 0.0M
2024-06-25 69.30 69.48 69.06 69.12 0.0M
2024-06-24 68.08 69.12 67.60 69.12 0.0M
2024-06-20 68.08 68.74 67.80 67.80 0.0M
2024-06-19 67.88 68.18 67.88 68.16 0.0M
2024-06-18 67.80 68.18 67.62 68.18 0.0M
2024-06-17 67.48 67.48 66.84 67.22 0.0M
2024-06-14 68.46 68.76 67.76 67.76 0.0M
2024-06-13 69.68 70.50 68.12 68.50 0.0M
2024-06-12 69.06 69.36 68.36 69.04 0.0M
2024-06-11 68.76 68.88 68.20 68.42 0.0M
2024-06-10 68.02 68.48 67.62 68.36 0.0M
2024-06-07 65.56 67.32 65.40 67.06 0.0M
2024-06-06 65.16 65.86 64.60 65.56 0.0M
2024-06-05 64.28 64.50 63.98 64.50 0.0M
2024-06-04 64.36 64.96 64.20 64.20 0.0M
2024-06-03 66.60 66.60 64.78 64.78 0.0M
2024-05-31 65.08 65.60 65.08 65.60 0.0M
2024-05-30 63.82 65.30 63.82 65.30 0.0M
2024-05-29 64.90 65.26 64.62 64.62 0.0M
2024-05-28 63.48 65.00 63.48 65.00 0.0M
2024-05-27 63.16 63.78 63.06 63.78 0.0M
2024-05-24 62.60 63.26 61.86 63.18 0.0M
2024-05-23 62.84 62.84 62.22 62.40 0.0M
2024-05-22 63.24 63.24 62.74 62.74 0.0M
2024-05-21 62.90 63.80 62.52 62.86 0.0M
2024-05-20 64.00 64.00 62.34 62.48 0.0M
2024-05-17 63.04 64.50 63.00 63.00 0.0M
2024-05-16 63.98 64.64 62.84 62.84 0.0M
2024-05-15 63.86 64.44 63.50 63.50 0.0M
2024-05-14 63.36 63.58 63.36 63.58 0.0M
2024-05-13 63.08 63.54 63.08 63.54 0.0M
2024-05-10 63.64 63.64 62.94 62.94 0.0M
2024-05-09 62.14 63.10 62.08 63.10 0.0M
2024-05-08 62.02 62.30 61.90 62.02 0.0M
2024-05-07 62.26 62.74 62.20 62.20 0.0M
2024-05-06 62.80 62.80 62.14 62.20 0.0M
2024-05-03 61.56 61.56 61.56 61.56 0.0M
2024-05-02 61.20 62.06 61.20 61.64 0.0M
2024-04-30 62.02 62.02 61.48 61.48 0.0M
2024-04-29 61.10 62.00 60.88 61.68 0.0M
2024-04-26 59.30 64.30 59.12 61.78 0.0M
2024-04-25 54.88 54.88 54.88 54.88 0.0M
2024-04-24 56.00 56.02 55.98 55.98 0.0M
2024-04-23 54.48 55.58 54.32 55.58 0.0M
2024-04-22 53.02 54.52 53.02 54.52 0.0M
2024-04-19 53.26 53.26 53.26 53.26 0.0M
2024-04-18 52.92 53.70 52.92 53.24 0.0M
2024-04-17 53.88 53.92 53.20 53.20 0.0M
2024-04-16 53.32 53.32 52.68 52.68 0.0M
2024-04-15 52.72 53.96 52.72 53.96 0.0M
2024-04-12 53.86 53.86 52.66 52.66 0.0M
2024-04-11 53.52 53.64 53.48 53.64 0.0M
2024-04-10 53.76 54.10 52.54 53.36 0.0M
2024-04-09 53.78 53.78 53.78 53.78 0.0M
2024-04-08 53.68 53.68 53.46 53.46 0.0M
2024-04-05 53.72 53.84 53.72 53.84 0.0M
2024-04-04 53.94 53.94 53.50 53.50 0.0M
2024-04-03 54.74 54.74 54.00 54.00 0.0M
2024-04-02 57.00 57.30 54.52 54.64 0.0M
2024-03-28 56.78 56.78 56.78 56.78 0.0M
2024-03-27 55.90 55.90 55.90 55.90 0.0M
2024-03-26 55.10 55.10 55.10 55.10 0.0M
2024-03-25 56.30 56.40 55.96 56.02 0.0M
2024-03-22 56.38 56.38 56.34 56.34 0.0M
2024-03-21 56.80 56.84 56.80 56.84 0.0M
2024-03-20 55.94 55.94 55.66 55.66 0.0M
2024-03-18 56.08 56.46 55.50 55.50 0.0M
2024-03-15 56.58 56.58 56.00 56.00 0.0M
2024-03-14 56.08 56.26 56.08 56.26 0.0M
2024-03-13 56.90 56.90 56.90 56.90 0.0M
2024-03-12 55.78 55.78 55.78 55.78 0.0M
2024-03-11 54.50 55.26 54.50 55.26 0.0M
2024-03-08 55.32 55.32 55.32 55.32 0.0M
2024-03-07 55.90 55.90 55.90 55.90 0.0M
2024-03-06 56.04 56.04 56.04 56.04 0.0M
2024-03-05 55.40 55.74 55.40 55.74 0.0M
2024-03-04 57.26 57.26 56.20 56.44 0.0M
2024-03-01 57.32 57.82 57.32 57.74 0.0M
2024-02-29 56.62 56.62 56.62 56.62 0.0M
2024-02-28 56.24 56.24 56.02 56.02 0.0M
2024-02-27 55.62 55.86 55.62 55.86 0.0M
2024-02-26 55.72 55.72 55.72 55.72 0.0M
2024-02-23 54.96 55.70 54.96 55.70 0.0M
2024-02-22 55.00 55.30 55.00 55.14 0.0M
2024-02-21 53.82 54.00 53.48 54.00 0.0M
2024-02-20 53.90 53.90 53.90 53.90 0.0M
2024-02-19 55.56 55.94 55.48 55.94 0.0M
2024-02-15 55.82 55.82 55.82 55.82 0.0M
2024-02-14 55.10 55.10 55.10 55.10 0.0M
2024-02-13 54.00 54.70 54.00 54.70 0.0M
2024-02-12 54.76 54.80 54.76 54.80 0.0M
2024-02-09 53.86 54.16 53.86 54.16 0.0M
2024-02-08 52.78 53.68 52.78 53.68 0.0M
2024-02-07 53.76 53.76 53.10 53.22 0.0M
2024-02-06 53.52 53.68 53.52 53.68 0.0M
2024-02-05 52.66 54.50 52.44 54.50 0.0M
2024-02-02 52.22 54.20 51.74 53.20 0.0M
2024-02-01 58.14 58.14 58.04 58.04 0.0M
2024-01-31 59.34 59.34 59.34 59.34 0.0M
2024-01-29 57.84 58.56 57.84 58.56 0.0M
2024-01-26 57.02 57.76 57.02 57.76 0.0M
2024-01-25 56.22 56.94 56.22 56.94 0.0M
2024-01-24 57.26 57.26 56.88 56.88 0.0M
2024-01-23 58.36 58.36 57.62 57.62 0.0M
2024-01-22 59.76 59.84 58.52 58.64 0.0M
2024-01-18 58.18 58.82 58.00 58.82 0.0M
2024-01-17 57.76 58.26 56.90 58.24 0.0M
2024-01-15 57.78 57.78 57.78 57.78 0.0M
2024-01-12 58.00 58.00 58.00 58.00 0.0M
2024-01-11 57.64 57.64 57.28 57.28 0.0M
2024-01-10 57.24 57.42 57.24 57.42 0.0M
2024-01-08 55.28 57.10 54.82 57.10 0.0M
2024-01-05 55.06 55.64 55.06 55.18 0.0M
2024-01-04 55.80 56.08 55.28 55.28 0.0M
2024-01-03 56.54 56.54 55.94 55.94 0.0M
2024-01-02 56.78 56.78 56.66 56.74 0.0M