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
2023-12-29 35.16 35.16 35.16 35.16 0.0M
2023-12-28 35.88 35.88 35.22 35.22 0.0M
2023-12-27 35.80 35.80 35.80 35.80 0.0M
2023-12-22 35.02 35.02 34.99 34.99 0.0M
2023-12-21 34.61 34.94 34.61 34.94 0.0M
2023-12-20 35.15 35.15 34.77 34.77 0.0M
2023-12-19 34.76 35.24 34.76 35.24 0.0M
2023-12-18 34.37 35.13 34.37 35.13 0.0M
2023-12-15 34.01 34.60 34.01 34.60 0.0M
2023-12-14 32.61 33.92 32.61 33.92 0.0M
2023-12-13 31.53 32.69 31.53 32.69 0.0M
2023-12-12 32.90 32.90 31.92 31.92 0.0M
2023-12-11 32.87 33.06 32.87 33.06 0.0M
2023-12-08 32.46 32.96 32.46 32.96 0.0M
2023-12-07 32.44 32.44 32.21 32.21 0.0M
2023-12-06 33.32 33.32 32.57 32.57 0.0M
2023-12-05 34.46 34.46 33.60 33.60 0.0M
2023-12-04 34.36 34.36 34.36 34.36 0.0M
2023-12-01 34.41 34.41 34.41 34.41 0.0M
2023-11-30 34.07 34.39 34.07 34.39 0.0M
2023-11-29 33.81 33.99 33.81 33.99 0.0M
2023-11-28 34.04 34.04 33.88 33.88 0.0M
2023-11-27 34.47 34.47 34.47 34.47 0.0M
2023-11-24 34.28 34.72 34.28 34.72 0.0M
2023-11-23 34.28 34.28 34.18 34.18 0.0M
2023-11-22 34.38 34.64 34.38 34.64 0.0M
2023-11-21 34.42 34.46 34.42 34.46 0.0M
2023-11-20 34.67 34.67 34.61 34.61 0.0M
2023-11-17 33.48 34.54 33.48 34.54 0.0M
2023-11-16 34.54 34.54 34.54 34.54 0.0M
2023-11-15 35.07 35.10 35.07 35.10 0.0M
2023-11-14 34.93 35.26 34.93 35.26 0.0M
2023-11-13 33.90 35.06 33.90 35.06 0.0M
2023-11-10 33.98 33.98 33.98 33.98 0.0M
2023-11-09 33.85 34.10 33.85 34.10 0.0M
2023-11-08 34.92 34.92 34.02 34.02 0.0M
2023-11-07 35.85 35.85 35.15 35.15 0.0M
2023-11-06 37.77 37.77 36.44 36.44 0.0M
2023-11-03 37.92 37.92 37.68 37.68 0.0M
2023-11-02 37.33 37.33 37.33 37.33 0.0M
2023-11-01 37.98 37.98 37.20 37.20 0.0M
2023-10-31 37.39 38.06 37.39 38.06 0.0M
2023-10-30 37.89 37.89 37.47 37.47 0.0M
2023-10-27 38.61 38.61 38.61 38.61 0.0M
2023-10-26 39.32 39.32 39.32 39.32 0.0M
2023-10-25 38.96 39.69 38.96 39.69 0.0M
2023-10-24 38.88 39.35 38.88 39.35 0.0M
2023-10-23 39.81 39.81 39.81 39.81 0.0M
2023-10-20 40.83 40.83 40.37 40.37 0.0M
2023-10-19 39.75 41.17 39.75 41.17 0.0M
2023-10-18 39.90 39.99 39.90 39.99 0.0M
2023-10-17 39.66 39.81 39.66 39.81 0.0M
2023-10-16 39.64 39.64 39.64 39.64 0.0M
2023-10-13 38.06 39.91 38.06 39.91 0.0M
2023-10-12 36.68 36.68 36.68 36.68 0.0M
2023-10-11 36.97 37.10 36.97 37.10 0.0M
2023-10-10 37.17 37.17 37.07 37.07 0.0M
2023-10-09 36.19 37.36 36.19 37.36 0.0M
2023-10-06 34.26 35.53 34.26 35.53 0.0M
2023-10-05 34.32 34.44 34.32 34.44 0.0M
2023-10-04 36.01 36.01 34.53 34.53 0.0M
2023-10-03 35.79 35.89 35.79 35.89 0.0M
2023-10-02 37.32 37.32 35.76 35.76 0.0M
2023-09-29 37.68 37.68 37.40 37.40 0.0M
2023-09-28 38.64 38.64 37.68 37.68 0.0M
2023-09-27 36.57 38.61 36.57 38.61 0.0M
2023-09-26 35.61 36.55 35.61 36.55 0.0M
2023-09-25 34.78 34.78 34.78 34.78 0.0M
2023-09-22 35.27 35.27 34.93 34.93 0.0M
2023-09-21 35.26 35.26 35.20 35.20 0.0M
2023-09-20 36.20 36.20 35.69 35.69 0.0M
2023-09-19 36.84 36.84 36.84 36.84 0.0M
2023-09-18 37.04 37.04 37.04 37.04 0.0M
2023-09-15 37.72 37.72 36.78 36.78 0.0M
2023-09-14 37.65 37.85 37.65 37.85 0.0M
2023-09-13 38.45 38.45 37.64 37.64 0.0M
2023-09-12 37.38 37.38 37.38 37.38 0.0M
2023-09-11 38.46 38.46 38.46 38.46 0.0M
2023-09-08 38.86 38.86 38.86 38.86 0.0M
2023-09-07 39.60 39.60 39.60 39.60 0.0M
2023-09-06 39.10 39.58 39.10 39.58 0.0M
2023-09-05 39.48 39.48 39.48 39.48 0.0M
2023-09-04 39.41 39.41 39.41 39.41 0.0M
2023-09-01 38.93 38.93 38.93 38.93 0.0M
2023-08-31 38.24 39.10 38.24 39.10 0.0M
2023-08-30 37.94 38.41 37.94 38.41 0.0M
2023-08-29 37.73 37.78 37.73 37.78 0.0M
2023-08-28 37.59 37.95 37.59 37.95 0.0M
2023-08-25 36.99 37.73 36.99 37.73 0.0M
2023-08-24 37.04 37.05 37.04 37.05 0.0M
2023-08-23 36.72 37.26 36.72 37.26 0.0M
2023-08-22 37.57 37.57 37.25 37.25 0.0M
2023-08-21 37.32 38.07 37.32 38.07 0.0M
2023-08-18 37.06 37.06 37.06 37.06 0.0M
2023-08-17 36.22 37.11 36.22 37.11 0.0M
2023-08-16 35.39 36.17 35.39 36.17 0.0M
2023-08-15 36.05 36.05 35.77 35.77 0.0M
2023-08-14 35.86 36.29 35.86 36.29 0.0M
2023-08-11 35.33 35.33 35.33 35.33 0.0M
2023-08-10 36.03 36.03 35.62 35.62 0.0M
2023-08-09 35.28 36.37 35.28 36.37 0.0M
2023-08-08 34.84 35.59 34.84 35.38 0.0M
2023-08-07 34.74 34.74 34.74 34.74 0.0M
2023-08-04 33.95 34.71 33.95 34.71 0.0M
2023-08-03 32.76 33.96 32.76 33.96 0.0M
2023-08-02 32.78 33.21 32.57 32.57 0.0M
2023-08-01 32.80 32.92 32.80 32.92 0.0M
2023-07-31 32.39 32.92 32.39 32.92 0.0M
2023-07-28 31.43 32.44 31.43 32.44 0.0M
2023-07-27 31.68 31.68 31.49 31.49 0.0M
2023-07-26 31.49 31.74 31.49 31.74 0.0M
2023-07-25 31.02 31.88 31.02 31.88 0.0M
2023-07-24 30.53 31.25 30.53 31.25 0.0M
2023-07-21 31.10 31.10 30.74 30.74 0.0M
2023-07-20 30.71 30.98 30.71 30.98 0.0M
2023-07-19 30.52 30.93 30.52 30.93 0.0M
2023-07-18 28.89 30.65 28.89 30.65 0.0M
2023-07-17 28.48 28.48 28.48 28.48 0.0M
2023-07-14 30.18 30.18 30.18 30.18 0.0M
2023-07-13 29.76 30.50 29.76 30.50 0.0M
2023-07-12 30.00 30.00 29.98 29.98 0.0M
2023-07-11 29.31 30.28 29.31 30.28 0.0M
2023-07-10 29.09 29.33 29.09 29.33 0.0M
2023-07-07 27.66 29.20 27.66 29.20 0.0M
2023-07-06 28.84 28.84 27.59 27.59 0.0M
2023-07-05 29.49 29.80 29.08 29.08 0.0M
2023-07-04 29.29 29.52 29.29 29.52 0.0M
2023-07-03 28.84 29.23 28.84 29.23 0.0M
2023-06-30 28.69 29.02 28.69 29.02 0.0M
2023-06-29 28.06 28.75 28.06 28.75 0.0M
2023-06-28 27.74 28.13 27.74 28.13 0.0M
2023-06-27 27.38 27.70 27.38 27.70 0.0M
2023-06-26 26.51 27.65 26.51 27.65 0.0M
2023-06-23 25.79 26.71 25.79 26.71 0.0M
2023-06-22 26.84 26.84 26.10 26.10 0.0M
2023-06-21 25.53 27.15 25.53 27.15 0.0M
2023-06-20 26.21 26.21 25.66 25.66 0.0M
2023-06-19 26.13 26.13 26.13 26.13 0.0M
2023-06-16 26.13 26.32 25.95 26.32 0.0M
2023-06-15 26.04 26.20 26.04 26.20 0.0M
2023-06-14 26.69 26.69 26.03 26.03 0.0M
2023-06-13 25.94 26.79 25.94 26.79 0.0M
2023-06-12 26.56 26.56 26.07 26.07 0.0M
2023-06-09 27.20 27.20 26.95 26.95 0.0M
2023-06-08 27.45 27.45 27.33 27.33 0.0M
2023-06-07 26.16 27.60 26.16 27.60 0.0M
2023-06-06 24.78 26.32 24.78 26.32 0.0M
2023-06-05 26.31 26.31 25.38 25.38 0.0M
2023-06-02 24.79 26.21 24.79 26.21 0.0M
2023-06-01 24.44 24.92 24.44 24.92 0.0M
2023-05-31 24.46 24.61 24.46 24.61 0.0M
2023-05-30 25.29 25.29 24.74 24.74 0.0M
2023-05-29 25.43 25.43 25.43 25.43 0.0M
2023-05-26 25.28 25.62 25.28 25.62 0.0M
2023-05-25 26.44 26.44 25.64 25.64 0.0M
2023-05-24 25.93 26.63 25.93 26.63 0.0M
2023-05-23 25.56 26.22 25.56 26.22 0.0M
2023-05-22 24.21 24.21 24.21 24.21 0.0M
2023-05-19 24.85 24.92 24.74 24.74 0.0M
2023-05-18 24.14 24.14 24.14 24.14 0.0M
2023-05-17 23.26 24.46 23.26 24.46 0.0M
2023-05-16 24.07 24.07 24.07 24.07 0.0M
2023-05-15 23.38 24.28 23.38 24.28 0.0M
2023-05-12 23.34 23.58 23.34 23.58 0.0M
2023-05-11 23.49 23.76 23.49 23.76 0.0M
2023-05-10 23.38 23.53 23.38 23.53 0.0M
2023-05-09 23.71 23.86 23.71 23.86 0.0M
2023-05-08 24.21 24.21 24.01 24.01 0.0M
2023-05-05 22.87 24.37 22.87 24.37 0.0M
2023-05-04 23.20 23.46 22.95 22.95 0.0M
2023-05-03 23.69 23.69 23.69 23.69 0.0M
2023-05-02 25.21 25.21 23.72 23.72 0.0M
2023-04-28 23.54 25.46 23.54 25.46 0.0M
2023-04-27 23.44 24.32 23.44 24.32 0.0M
2023-04-26 24.51 24.51 23.62 23.62 0.0M
2023-04-25 25.29 25.29 24.78 24.78 0.0M
2023-04-24 24.32 25.77 24.32 25.77 0.0M
2023-04-21 25.11 25.11 25.11 25.11 0.0M
2023-04-20 25.77 25.77 25.34 25.34 0.0M
2023-04-19 26.45 26.45 26.23 26.23 0.0M
2023-04-18 27.03 27.03 26.73 26.73 0.0M
2023-04-17 27.74 27.74 27.74 27.74 0.0M
2023-04-14 27.54 27.96 27.54 27.96 0.0M
2023-04-13 26.77 28.02 26.77 28.02 0.0M
2023-04-12 27.02 27.13 27.02 27.11 0.0M
2023-04-11 27.10 27.38 27.10 27.38 0.0M
2023-04-06 26.97 27.10 26.97 27.10 0.0M
2023-04-05 27.13 27.30 27.13 27.30 0.0M
2023-04-04 28.04 28.04 27.08 27.08 0.0M
2023-04-03 26.52 28.35 26.52 28.35 0.0M
2023-03-31 25.39 25.86 25.39 25.86 0.0M
2023-03-30 25.27 25.56 25.27 25.56 0.0M
2023-03-29 25.20 25.60 25.20 25.60 0.0M
2023-03-28 25.32 25.36 25.32 25.36 0.0M
2023-03-27 24.32 25.73 24.32 25.73 0.0M
2023-03-24 23.22 24.01 23.22 24.01 0.0M
2023-03-23 23.89 23.89 23.51 23.51 0.0M
2023-03-22 24.81 24.81 24.20 24.20 0.0M
2023-03-21 23.98 25.24 23.98 25.24 0.0M
2023-03-20 22.81 24.52 22.81 24.52 0.0M
2023-03-17 25.03 25.03 23.67 23.67 0.0M
2023-03-16 23.71 25.27 23.71 25.27 0.0M
2023-03-15 26.41 26.41 24.20 24.20 0.0M
2023-03-14 26.02 26.65 26.02 26.65 0.0M
2023-03-13 26.56 26.61 26.56 26.61 0.0M
2023-03-10 26.76 26.89 26.76 26.89 0.0M
2023-03-09 27.66 27.66 27.40 27.40 0.0M
2023-03-08 28.61 28.61 27.85 27.85 0.0M
2023-03-07 28.95 29.05 28.95 29.05 0.0M
2023-03-06 29.45 29.45 29.31 29.31 0.0M
2023-03-03 28.84 30.00 28.84 30.00 0.0M
2023-03-02 28.26 29.21 28.26 29.21 0.0M
2023-03-01 27.57 28.61 27.57 28.61 0.0M
2023-02-28 27.96 28.01 27.96 28.01 0.0M
2023-02-27 27.87 27.87 27.87 27.87 0.0M
2023-02-24 27.48 28.08 27.48 28.08 0.0M
2023-02-23 26.41 27.78 26.41 27.78 0.0M
2023-02-22 27.22 27.22 27.22 27.22 0.0M
2023-02-21 28.16 28.16 27.77 27.77 0.0M
2023-02-20 28.11 28.11 28.11 28.11 0.0M
2023-02-17 29.01 29.01 28.52 28.52 0.0M
2023-02-16 30.28 30.28 29.93 29.93 0.0M
2023-02-15 30.44 30.44 30.42 30.42 0.0M
2023-02-14 30.38 31.27 30.38 31.27 0.0M
2023-02-13 30.52 30.52 30.52 30.52 0.0M
2023-02-10 29.05 31.07 29.05 31.07 0.0M
2023-02-09 29.93 29.93 29.46 29.46 0.0M
2023-02-08 30.39 30.39 30.37 30.37 0.0M
2023-02-07 29.35 30.61 29.35 30.61 0.0M
2023-02-06 29.56 29.56 29.56 29.56 0.0M
2023-02-03 29.09 29.72 29.09 29.72 0.0M
2023-02-02 29.15 29.37 29.15 29.37 0.0M
2023-02-01 29.89 29.89 29.89 29.89 0.0M
2023-01-31 29.01 30.20 29.01 30.20 0.0M
2023-01-30 29.99 29.99 29.52 29.52 0.0M
2023-01-27 30.62 30.62 30.61 30.61 0.0M
2023-01-26 29.75 30.74 29.75 30.74 0.0M
2023-01-25 29.94 30.12 29.94 30.12 0.0M
2023-01-24 30.81 30.81 30.21 30.21 0.0M
2023-01-23 29.82 29.82 29.82 29.82 0.0M
2023-01-20 30.67 30.67 30.48 30.48 0.0M
2023-01-19 29.91 30.91 29.91 30.91 0.0M
2023-01-18 30.54 30.85 30.54 30.85 0.0M
2023-01-17 30.01 30.91 30.01 30.91 0.0M
2023-01-16 29.93 29.93 29.93 29.93 0.0M
2023-01-13 30.32 30.52 30.32 30.52 0.0M
2023-01-12 29.21 30.47 29.21 30.47 0.0M
2023-01-11 28.51 28.51 28.51 28.51 0.0M
2023-01-10 28.11 28.97 28.11 28.97 0.0M
2023-01-09 28.07 28.07 28.07 28.07 0.0M
2023-01-06 27.83 27.99 27.83 27.99 0.0M
2023-01-05 28.16 28.48 28.16 28.17 0.0M
2023-01-04 29.35 29.35 29.35 29.35 0.0M
2023-01-03 32.61 32.61 30.17 30.17 0.0M
2023-01-02 33.32 33.32 33.32 33.32 0.0M