SMエナジー (SM)

SM
🏛️ ドイツ →
21.80
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
2022-12-30 32.27 32.27 31.94 31.94 0.0M
2022-12-29 30.63 32.40 30.63 32.40 0.0M
2022-12-28 32.77 32.77 31.33 31.33 0.0M
2022-12-27 32.66 33.35 32.66 33.35 0.0M
2022-12-23 31.66 33.03 31.66 33.03 0.0M
2022-12-22 32.73 32.73 31.94 31.94 0.0M
2022-12-21 31.50 33.07 31.50 33.07 0.0M
2022-12-20 31.61 32.02 31.61 32.02 0.0M
2022-12-19 31.85 32.35 31.85 32.35 0.0M
2022-12-16 32.34 32.34 32.16 32.16 0.0M
2022-12-15 32.87 33.26 32.87 33.26 0.0M
2022-12-14 33.87 33.87 33.51 33.51 0.0M
2022-12-13 33.87 33.87 33.87 33.87 0.0M
2022-12-12 32.27 33.87 32.27 33.87 0.0M
2022-12-09 33.08 33.08 33.08 33.08 0.0M
2022-12-08 34.50 34.50 34.50 34.50 0.0M
2022-12-07 36.09 36.09 36.09 36.09 0.0M
2022-12-06 36.84 36.84 36.84 36.84 0.0M
2022-12-05 38.69 39.43 38.69 39.43 0.0M
2022-12-02 38.99 38.99 38.99 38.99 0.0M
2022-12-01 40.76 40.76 40.76 40.76 0.0M
2022-11-30 40.56 40.56 40.56 40.56 0.0M
2022-11-29 40.97 40.97 40.97 40.97 0.0M
2022-11-28 40.45 40.45 40.45 40.45 0.0M
2022-11-25 41.98 41.98 41.98 41.98 0.0M
2022-11-24 41.41 41.41 41.41 41.41 0.0M
2022-11-23 42.77 42.77 42.77 42.77 0.0M
2022-11-22 41.42 41.42 41.42 41.42 0.0M
2022-11-21 42.12 42.12 42.12 42.12 0.0M
2022-11-18 43.01 43.01 43.01 43.01 0.0M
2022-11-17 43.47 43.47 43.47 43.47 0.0M
2022-11-16 45.44 45.44 44.29 44.29 0.0M
2022-11-15 43.76 43.76 43.76 43.76 0.0M
2022-11-14 44.81 44.81 44.81 44.81 0.0M
2022-11-11 43.75 43.75 43.75 43.75 0.0M
2022-11-10 42.41 42.59 42.41 42.59 0.0M
2022-11-09 46.79 46.79 46.79 46.79 0.0M
2022-11-08 47.28 47.28 47.28 47.28 0.0M
2022-11-07 45.57 45.57 45.57 45.57 0.0M
2022-11-04 45.54 45.54 45.54 45.54 0.0M
2022-11-03 43.96 43.96 43.96 43.96 0.0M
2022-11-02 45.92 45.92 45.92 45.92 0.0M
2022-11-01 45.23 45.23 45.23 45.23 0.0M
2022-10-31 44.14 45.86 44.14 45.86 0.0M
2022-10-28 43.89 43.89 43.89 43.89 0.0M
2022-10-27 43.90 45.96 43.90 45.96 0.0M
2022-10-26 43.14 43.14 43.14 43.14 0.0M
2022-10-25 43.78 43.78 43.78 43.78 0.0M
2022-10-24 43.88 43.88 43.88 43.88 0.0M
2022-10-21 43.10 44.74 43.10 44.74 0.0M
2022-10-20 44.19 44.19 44.05 44.05 0.0M
2022-10-19 42.66 42.66 42.66 42.66 0.0M
2022-10-18 41.56 41.56 41.56 41.56 0.0M
2022-10-17 44.32 44.32 44.27 44.27 0.0M
2022-10-14 45.70 45.70 45.70 45.70 0.0M
2022-10-13 44.63 44.63 44.63 44.63 0.0M
2022-10-12 44.73 44.73 44.73 44.73 0.0M
2022-10-11 44.54 44.54 44.54 44.54 0.0M
2022-10-10 45.78 45.78 45.78 45.78 0.0M
2022-10-07 45.64 46.43 45.64 46.43 0.0M
2022-10-06 44.31 44.31 44.31 44.31 0.0M
2022-10-05 43.04 43.04 43.04 43.04 0.0M
2022-10-04 41.62 41.62 41.62 41.62 0.0M
2022-10-03 38.76 41.69 38.76 41.69 0.0M
2022-09-30 38.18 38.18 38.18 38.18 0.0M
2022-09-29 37.66 37.66 37.66 37.66 0.0M
2022-09-28 34.81 34.81 34.81 34.81 0.0M
2022-09-27 34.99 34.99 34.99 34.99 0.0M
2022-09-26 36.40 36.40 36.40 36.40 0.0M
2022-09-23 39.63 39.63 39.63 39.63 0.0M
2022-09-22 41.02 41.02 41.02 41.02 0.0M
2022-09-21 42.82 42.82 42.82 42.82 0.0M
2022-09-20 42.00 42.00 42.00 42.00 0.0M
2022-09-19 42.42 42.42 42.42 42.42 0.0M
2022-09-16 44.26 44.26 44.26 44.26 0.0M
2022-09-15 46.33 46.33 46.33 46.33 0.0M
2022-09-14 43.85 43.85 43.85 43.85 0.0M
2022-09-13 45.57 45.57 45.57 45.57 0.0M
2022-09-12 44.77 44.77 44.77 44.77 0.0M
2022-09-09 43.26 43.26 43.26 43.26 0.0M
2022-09-08 42.57 42.57 42.57 42.57 0.0M
2022-09-07 42.15 42.15 42.15 42.15 0.0M
2022-09-06 43.80 43.80 43.80 43.80 0.0M
2022-09-05 43.02 43.02 43.02 43.02 0.0M
2022-09-02 42.44 42.44 42.44 42.44 0.0M
2022-09-01 43.40 43.40 43.40 43.40 0.0M
2022-08-31 43.62 44.19 43.62 44.19 0.0M
2022-08-30 45.72 45.72 43.60 43.60 0.0M
2022-08-29 45.07 47.12 45.07 47.04 0.0M
2022-08-26 46.13 46.13 46.13 46.13 0.0M
2022-08-25 45.27 45.27 45.27 45.27 0.0M
2022-08-24 44.93 44.93 44.93 44.93 0.0M
2022-08-23 43.41 43.41 43.41 43.41 0.0M
2022-08-22 41.57 41.57 41.57 41.57 0.0M
2022-08-19 42.38 42.38 42.38 42.38 0.0M
2022-08-18 39.90 43.00 39.90 43.00 0.0M
2022-08-17 39.45 39.45 39.45 39.45 0.0M
2022-08-16 39.96 39.96 39.96 39.96 0.0M
2022-08-15 40.32 40.32 40.32 40.32 0.0M
2022-08-12 39.74 39.74 39.74 39.74 0.0M
2022-08-11 36.79 36.79 36.79 36.79 0.0M
2022-08-10 36.03 36.03 36.03 36.03 0.0M
2022-08-09 36.22 36.22 36.22 36.22 0.0M
2022-08-08 37.37 37.37 37.37 37.37 0.0M
2022-08-05 37.00 37.00 37.00 37.00 0.0M
2022-08-04 36.06 36.06 36.06 36.06 0.0M
2022-08-03 38.02 38.02 36.59 36.59 0.0M
2022-08-02 38.29 38.29 38.29 38.29 0.0M
2022-08-01 39.67 39.67 39.67 39.67 0.0M
2022-07-29 38.14 41.26 38.14 41.26 0.0M
2022-07-28 37.82 37.82 37.82 37.82 0.0M
2022-07-27 35.71 35.71 35.71 35.71 0.0M
2022-07-26 35.89 37.13 35.89 36.52 0.0M
2022-07-25 36.21 36.21 36.21 36.21 0.0M
2022-07-22 34.63 34.63 34.63 34.63 0.0M
2022-07-21 35.18 35.18 35.18 35.18 0.0M
2022-07-20 33.68 33.68 33.68 33.68 0.0M
2022-07-19 32.38 32.38 32.38 32.38 0.0M
2022-07-18 31.69 31.69 31.69 31.69 0.0M
2022-07-15 31.31 31.31 31.31 31.31 0.0M
2022-07-14 31.70 31.70 31.70 31.70 0.0M
2022-07-13 31.85 31.85 31.85 31.85 0.0M
2022-07-12 32.42 32.42 32.42 32.42 0.0M
2022-07-11 31.86 31.86 31.80 31.80 0.0M
2022-07-08 32.37 32.60 32.37 32.60 0.0M
2022-07-07 29.45 31.67 29.45 31.67 0.0M
2022-07-06 30.40 30.40 30.40 30.40 0.0M
2022-07-05 32.31 32.31 32.31 32.31 0.0M
2022-07-04 32.28 32.28 32.28 32.28 0.0M
2022-07-01 31.93 31.93 31.93 31.93 0.0M
2022-06-30 33.93 33.93 33.93 33.93 0.0M
2022-06-29 36.13 36.13 36.13 36.13 0.0M
2022-06-28 35.00 35.00 35.00 35.00 0.0M
2022-06-27 32.71 32.71 32.71 32.71 0.0M
2022-06-24 33.72 34.57 33.72 34.57 0.0M
2022-06-23 33.76 33.76 33.76 33.76 0.0M
2022-06-22 36.61 36.61 36.61 36.61 0.0M
2022-06-21 37.08 37.68 37.08 37.68 0.0M
2022-06-20 37.26 37.26 37.26 37.26 0.0M
2022-06-17 41.18 41.18 41.18 41.18 0.0M
2022-06-16 45.66 45.66 45.66 45.66 0.0M
2022-06-15 45.94 46.55 45.63 46.55 0.0M
2022-06-14 45.71 45.71 45.71 45.71 0.0M
2022-06-13 46.99 46.99 46.99 46.99 0.0M
2022-06-10 47.91 48.64 47.91 48.64 0.0M
2022-06-09 48.31 48.78 48.31 48.78 0.0M
2022-06-08 50.13 50.13 50.13 50.13 0.0M
2022-06-07 48.52 48.52 48.52 48.52 0.0M
2022-06-06 45.96 45.96 45.96 45.96 0.0M
2022-06-03 44.19 44.19 44.19 44.19 0.0M
2022-06-02 44.98 44.98 44.98 44.98 0.0M
2022-06-01 44.71 44.71 44.71 44.71 0.0M
2022-05-31 46.50 48.66 46.50 48.66 0.0M
2022-05-30 46.72 46.72 46.72 46.72 0.0M
2022-05-27 42.40 42.40 42.40 42.40 0.0M
2022-05-26 39.94 42.51 39.94 42.51 0.0M
2022-05-25 37.31 38.18 37.31 38.18 0.0M
2022-05-24 36.86 36.86 36.86 36.86 0.0M
2022-05-23 35.12 35.12 35.12 35.12 0.0M
2022-05-20 35.09 35.09 35.09 35.09 0.0M
2022-05-19 34.86 34.86 34.86 34.86 0.0M
2022-05-18 36.01 36.01 36.01 36.01 0.0M
2022-05-17 34.19 34.19 34.19 34.19 0.0M
2022-05-16 33.28 33.28 33.28 33.28 0.0M
2022-05-13 31.49 31.49 31.49 31.49 0.0M
2022-05-12 31.73 31.73 31.73 31.73 0.0M
2022-05-11 33.03 33.03 33.03 33.03 0.0M
2022-05-10 31.83 31.83 31.83 31.83 0.0M
2022-05-09 36.04 36.04 35.37 35.37 0.0M
2022-05-06 35.71 35.71 35.71 35.71 0.0M
2022-05-05 36.93 36.93 36.93 36.93 0.0M
2022-05-04 35.83 35.83 35.83 35.83 0.0M
2022-05-03 32.01 32.01 32.01 32.01 0.0M
2022-05-02 32.77 33.05 32.77 33.05 0.0M
2022-04-29 32.80 32.80 32.80 32.80 0.0M
2022-04-28 32.67 32.88 32.67 32.88 0.0M
2022-04-27 31.88 31.88 31.88 31.88 0.0M
2022-04-26 32.33 33.34 32.31 32.31 0.0M
2022-04-25 32.09 32.09 32.09 32.09 0.0M
2022-04-22 34.50 34.50 34.50 34.50 0.0M
2022-04-21 36.77 36.77 36.77 36.77 0.0M
2022-04-20 36.92 37.44 36.92 37.44 0.0M
2022-04-19 37.18 37.67 37.18 37.67 0.0M
2022-04-14 37.70 37.70 37.70 37.70 0.0M
2022-04-13 37.36 37.36 37.36 37.36 0.0M
2022-04-12 36.03 36.03 36.03 36.03 0.0M
2022-04-11 36.10 36.10 36.10 36.10 0.0M
2022-04-08 36.60 36.60 36.60 36.60 0.0M
2022-04-07 35.01 35.01 35.01 35.01 0.0M
2022-04-06 35.65 35.65 35.64 35.64 0.0M
2022-04-05 36.71 36.71 36.71 36.71 0.0M
2022-04-04 36.84 36.84 36.84 36.84 0.0M
2022-04-01 34.21 34.21 34.21 34.21 0.0M
2022-03-31 34.95 34.95 34.95 34.95 0.0M
2022-03-30 36.84 36.84 36.84 36.84 0.0M
2022-03-29 38.62 38.62 38.62 38.62 0.0M
2022-03-28 37.43 37.43 37.00 37.00 0.0M
2022-03-25 35.38 35.38 35.38 35.38 0.0M
2022-03-24 35.77 36.15 35.77 36.15 0.0M
2022-03-23 34.87 34.87 34.87 34.87 0.0M
2022-03-22 36.82 36.82 34.98 34.99 0.0M
2022-03-21 35.45 35.45 35.45 35.45 0.0M
2022-03-18 34.47 34.94 34.47 34.94 0.0M
2022-03-17 32.72 32.72 32.72 32.72 0.0M
2022-03-16 33.79 33.79 33.79 33.79 0.0M
2022-03-15 31.40 33.30 30.77 33.30 0.0M
2022-03-14 33.24 33.24 33.24 33.24 0.0M
2022-03-11 36.27 36.27 36.11 36.11 0.0M
2022-03-10 35.02 35.02 35.02 35.02 0.0M
2022-03-09 36.22 36.22 34.62 34.62 0.0M
2022-03-08 37.50 37.50 37.50 37.50 0.0M
2022-03-07 39.27 39.27 37.02 37.02 0.0M
2022-03-04 34.31 36.20 34.31 36.20 0.0M
2022-03-03 35.07 35.07 35.07 35.07 0.0M
2022-03-02 34.75 34.75 34.75 34.75 0.0M
2022-03-01 31.70 31.70 31.70 31.70 0.0M
2022-02-28 29.45 29.45 29.45 29.45 0.0M
2022-02-25 29.29 29.59 28.87 28.87 0.0M
2022-02-24 30.00 30.00 30.00 30.00 0.0M
2022-02-23 29.44 30.42 29.44 30.42 0.0M
2022-02-22 31.31 31.31 30.94 30.94 0.0M
2022-02-21 29.79 29.79 29.79 29.79 0.0M
2022-02-18 30.18 30.39 30.18 30.39 0.0M
2022-02-17 30.55 31.33 30.44 30.44 0.0M
2022-02-16 30.25 30.25 30.25 30.25 0.0M
2022-02-15 31.01 31.01 31.01 31.01 0.0M
2022-02-14 32.42 32.42 32.42 32.42 0.0M
2022-02-11 30.37 31.90 30.37 31.90 0.0M
2022-02-10 30.06 30.20 30.06 30.20 0.0M
2022-02-09 28.75 28.75 28.75 28.75 0.0M
2022-02-08 30.15 30.51 30.15 30.51 0.0M
2022-02-07 30.70 30.70 30.70 30.70 0.0M
2022-02-04 31.17 31.91 31.17 31.91 0.0M
2022-02-03 30.78 30.78 30.78 30.78 0.0M
2022-02-02 30.59 30.59 30.59 30.59 0.0M
2022-02-01 28.79 28.79 28.79 28.79 0.0M
2022-01-31 29.91 29.91 29.91 29.91 0.0M
2022-01-28 29.28 30.56 29.28 30.41 0.0M
2022-01-27 29.99 29.99 29.99 29.99 0.0M
2022-01-26 29.77 29.77 29.77 29.77 0.0M
2022-01-25 28.45 28.45 28.45 28.45 0.0M
2022-01-24 27.41 27.41 27.41 27.41 0.0M
2022-01-21 27.51 27.51 27.51 27.51 0.0M
2022-01-20 29.23 29.23 29.23 29.23 0.0M
2022-01-19 30.94 31.00 29.77 29.77 0.0M
2022-01-18 31.87 32.99 31.34 31.34 0.0M
2022-01-17 31.77 31.77 31.77 31.77 0.0M
2022-01-14 30.22 31.01 30.22 31.01 0.0M
2022-01-13 29.88 29.88 29.88 29.88 0.0M
2022-01-12 29.74 29.74 29.74 29.74 0.0M
2022-01-11 27.93 27.93 27.82 27.82 0.0M
2022-01-10 28.61 28.61 28.61 28.61 0.0M
2022-01-07 30.18 30.18 30.18 30.18 0.0M
2022-01-06 29.02 29.02 29.02 29.02 0.0M
2022-01-05 29.86 29.86 29.86 29.86 0.0M
2022-01-04 27.77 27.77 27.77 27.77 0.0M
2022-01-03 25.71 25.71 25.71 25.71 0.0M