Snam SpA ADR (SNMRY)

SNMRY
🏛️ アメリカ →
11.88
最終更新: 2025-09-29
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
2021-12-31 11.93 12.07 11.93 12.01 0.1M
2021-12-30 12.06 12.12 11.76 11.96 0.0M
2021-12-29 12.10 12.10 11.83 12.02 0.1M
2021-12-28 11.96 12.08 11.74 11.90 0.0M
2021-12-27 11.86 11.90 11.76 11.78 0.1M
2021-12-23 11.69 11.87 11.57 11.68 0.0M
2021-12-22 11.60 11.83 11.60 11.78 0.0M
2021-12-21 11.66 11.82 11.47 11.65 0.0M
2021-12-20 11.55 11.67 11.55 11.65 0.2M
2021-12-17 11.54 11.72 11.54 11.68 0.1M
2021-12-16 11.66 11.68 11.46 11.46 0.1M
2021-12-15 11.53 11.64 11.35 11.48 0.0M
2021-12-14 11.52 11.57 11.36 11.44 0.0M
2021-12-13 11.40 11.60 11.31 11.33 0.1M
2021-12-10 11.59 11.60 11.40 11.40 0.1M
2021-12-09 11.55 11.64 11.43 11.48 0.2M
2021-12-08 11.58 11.80 11.36 11.40 0.0M
2021-12-07 11.61 11.82 11.48 11.51 0.0M
2021-12-06 11.48 11.69 11.45 11.52 0.1M
2021-12-03 11.35 11.66 11.20 11.41 0.1M
2021-12-02 11.43 11.51 11.19 11.37 0.1M
2021-12-01 11.29 11.41 11.17 11.20 0.1M
2021-11-30 11.27 11.50 11.04 11.18 0.1M
2021-11-29 11.30 11.53 11.03 11.26 0.0M
2021-11-26 11.19 11.49 11.04 11.34 0.0M
2021-11-24 11.26 11.46 11.13 11.16 0.0M
2021-11-23 11.28 11.42 11.13 11.23 0.1M
2021-11-22 11.35 11.65 11.16 11.35 0.0M
2021-11-19 11.62 11.62 11.23 11.44 0.0M
2021-11-18 11.32 11.47 11.29 11.31 0.0M
2021-11-17 11.25 11.44 11.22 11.22 0.1M
2021-11-16 11.30 11.40 11.14 11.18 0.0M
2021-11-15 11.24 11.57 11.24 11.37 0.0M
2021-11-12 11.50 11.56 11.33 11.33 0.0M
2021-11-11 11.91 11.91 11.50 11.50 0.0M
2021-11-10 11.89 11.89 11.57 11.57 0.0M
2021-11-09 11.65 11.75 11.50 11.62 0.0M
2021-11-08 11.87 11.99 11.51 11.51 0.0M
2021-11-05 11.93 11.93 11.62 11.88 0.0M
2021-11-04 11.85 11.95 11.63 11.82 0.0M
2021-11-03 11.68 11.74 11.42 11.63 0.0M
2021-11-02 11.44 11.76 11.34 11.55 0.0M
2021-11-01 11.52 11.62 11.46 11.55 0.1M
2021-10-29 11.34 11.37 11.24 11.24 0.0M
2021-10-28 11.44 11.52 11.33 11.41 0.0M
2021-10-27 11.38 11.40 11.22 11.35 0.0M
2021-10-26 11.37 11.42 11.12 11.33 0.0M
2021-10-25 11.36 11.36 11.22 11.29 0.0M
2021-10-22 11.43 11.43 11.15 11.15 0.0M
2021-10-21 11.32 11.34 11.14 11.24 0.0M
2021-10-20 11.16 11.28 11.12 11.28 0.0M
2021-10-19 11.05 11.10 11.03 11.03 0.0M
2021-10-18 11.10 11.10 10.99 11.07 0.1M
2021-10-15 11.04 11.09 10.98 11.02 0.0M
2021-10-14 10.98 11.04 10.96 10.96 0.0M
2021-10-13 10.88 10.98 10.84 10.84 0.0M
2021-10-12 10.83 10.98 10.82 10.82 0.0M
2021-10-11 10.88 11.02 10.83 10.93 0.0M
2021-10-08 11.04 11.08 10.83 10.83 0.0M
2021-10-07 11.01 11.21 10.80 10.83 0.0M
2021-10-06 11.05 11.19 10.90 10.90 0.1M
2021-10-05 11.00 11.15 10.96 10.96 0.0M
2021-10-04 11.20 11.20 11.00 11.00 0.0M
2021-10-01 11.12 11.22 10.93 11.14 0.5M
2021-09-30 11.00 11.28 10.99 11.00 0.5M
2021-09-29 10.94 11.10 10.94 11.04 0.0M
2021-09-28 10.99 11.35 10.99 11.16 0.0M
2021-09-27 11.63 11.63 11.03 11.18 0.0M
2021-09-24 11.40 11.75 11.30 11.52 0.0M
2021-09-23 11.79 11.79 11.69 11.75 0.0M
2021-09-22 11.33 11.89 11.33 11.87 0.0M
2021-09-21 11.63 11.80 11.46 11.63 0.0M
2021-09-20 11.50 11.72 11.40 11.71 0.0M
2021-09-17 11.50 11.76 11.50 11.59 0.2M
2021-09-16 11.71 11.87 11.55 11.67 0.1M
2021-09-15 12.02 12.02 11.57 11.79 0.7M
2021-09-14 11.56 11.72 11.55 11.63 0.1M
2021-09-13 11.40 11.61 11.40 11.61 0.5M
2021-09-10 11.72 11.90 11.44 11.44 0.0M
2021-09-09 11.83 12.06 11.52 11.58 0.0M
2021-09-08 12.16 12.16 11.62 11.65 0.0M
2021-09-07 11.51 12.02 11.51 11.51 0.0M
2021-09-03 11.63 12.05 11.50 12.05 0.0M
2021-09-02 11.80 12.20 11.63 11.91 0.0M
2021-09-01 11.68 12.17 11.68 11.88 0.0M
2021-08-31 11.62 12.19 11.59 11.84 0.0M
2021-08-30 11.75 12.06 11.49 11.49 0.0M
2021-08-27 11.80 12.02 11.45 11.73 0.0M
2021-08-26 11.80 12.00 11.60 11.60 0.0M
2021-08-25 12.02 12.23 11.80 11.82 0.0M
2021-08-24 12.15 12.48 12.05 12.09 0.0M
2021-08-23 12.25 12.49 12.25 12.38 0.0M
2021-08-20 11.50 12.50 11.50 12.13 0.0M
2021-08-19 12.21 12.50 12.13 12.18 0.0M
2021-08-18 12.22 12.50 12.22 12.34 0.0M
2021-08-17 12.08 12.50 12.08 12.22 0.0M
2021-08-16 12.50 12.50 12.17 12.34 0.0M
2021-08-13 12.54 12.54 12.24 12.37 0.0M
2021-08-12 11.94 12.54 11.94 12.54 0.0M
2021-08-11 12.53 12.54 12.12 12.24 0.0M
2021-08-10 12.16 12.44 11.89 12.08 0.0M
2021-08-09 12.00 12.42 12.00 12.01 0.0M
2021-08-06 12.12 12.12 11.95 12.12 0.0M
2021-08-05 11.84 12.24 11.84 12.12 0.0M
2021-08-04 12.48 12.48 11.94 11.94 0.0M
2021-08-03 12.09 12.49 11.91 12.20 0.7M
2021-08-02 12.25 12.50 12.10 12.44 0.4M
2021-07-30 12.07 12.50 11.98 12.21 0.6M
2021-07-29 12.39 12.43 11.86 11.90 0.0M
2021-07-28 12.32 12.32 12.00 12.19 0.0M
2021-07-27 12.03 12.31 11.75 12.00 0.0M
2021-07-26 11.77 12.18 11.77 12.18 0.0M
2021-07-23 12.00 12.15 11.77 12.15 0.0M
2021-07-22 11.93 11.93 11.40 11.47 0.0M
2021-07-21 11.81 11.93 11.56 11.56 0.0M
2021-07-20 11.69 11.82 11.50 11.82 0.0M
2021-07-19 11.80 11.80 11.35 11.74 0.0M
2021-07-16 12.05 12.05 11.53 11.87 0.0M
2021-07-15 11.52 12.06 11.52 12.03 0.0M
2021-07-14 11.70 12.07 11.58 12.02 0.0M
2021-07-13 12.17 12.17 11.57 11.97 0.0M
2021-07-12 11.80 12.22 11.55 11.55 0.0M
2021-07-09 11.48 11.80 11.48 11.48 0.0M
2021-07-08 11.53 11.80 11.39 11.59 0.0M
2021-07-07 11.79 11.86 11.53 11.72 0.0M
2021-07-06 11.88 12.10 11.60 11.88 0.5M
2021-07-02 11.81 11.84 11.64 11.76 0.5M
2021-07-01 11.91 11.91 11.53 11.70 0.0M
2021-06-30 11.85 11.85 11.36 11.69 0.0M
2021-06-29 11.76 11.84 11.74 11.84 0.0M
2021-06-28 11.74 12.03 11.74 12.03 0.0M
2021-06-25 11.62 11.84 11.44 11.84 0.0M
2021-06-24 11.40 11.88 11.40 11.88 0.0M
2021-06-23 11.94 11.94 11.50 11.50 0.0M
2021-06-22 11.44 11.97 11.44 11.97 0.0M
2021-06-21 11.68 11.96 11.42 11.44 0.0M
2021-06-18 12.15 12.44 11.85 11.99 0.0M
2021-06-17 12.09 12.38 11.89 11.89 0.0M
2021-06-16 12.58 12.68 12.15 12.54 0.0M
2021-06-15 12.62 12.65 12.25 12.65 0.8M
2021-06-14 12.56 12.56 12.29 12.56 0.5M
2021-06-11 12.48 12.50 12.06 12.06 0.6M
2021-06-10 12.03 12.20 11.86 12.03 0.0M
2021-06-09 12.15 12.26 12.04 12.04 0.0M
2021-06-08 12.04 12.13 12.00 12.13 0.0M
2021-06-07 11.77 11.99 11.56 11.99 0.0M
2021-06-04 11.95 12.24 11.86 11.95 0.0M
2021-06-03 11.65 12.16 11.58 12.10 0.0M
2021-06-02 11.73 11.82 11.69 11.79 0.0M
2021-06-01 12.28 12.28 11.66 11.96 0.0M
2021-05-28 11.70 12.16 11.70 12.16 0.0M
2021-05-27 11.94 11.94 11.63 11.65 0.0M
2021-05-26 11.80 11.86 11.68 11.85 0.0M
2021-05-25 11.71 11.80 11.68 11.78 0.0M
2021-05-24 11.90 11.90 11.74 11.88 0.0M
2021-05-21 11.88 11.88 11.68 11.88 0.0M
2021-05-20 11.80 11.88 11.65 11.73 0.0M
2021-05-19 11.88 11.88 11.70 11.88 0.0M
2021-05-18 11.06 11.88 11.06 11.88 0.0M
2021-05-17 11.38 11.87 11.38 11.68 0.0M
2021-05-14 11.42 11.86 11.42 11.65 0.0M
2021-05-13 11.72 11.73 11.23 11.48 0.2M
2021-05-12 11.52 11.76 11.32 11.33 0.6M
2021-05-11 11.86 11.86 11.43 11.80 0.8M
2021-05-10 11.56 11.70 11.55 11.70 0.3M
2021-05-07 11.50 11.65 11.45 11.45 0.0M
2021-05-06 11.37 11.49 11.37 11.42 0.0M
2021-05-05 11.22 11.54 11.22 11.51 0.0M
2021-05-04 11.33 11.51 11.33 11.51 0.0M
2021-05-03 11.18 11.52 11.18 11.40 0.0M
2021-04-30 11.31 11.31 11.11 11.12 0.0M
2021-04-29 11.38 11.39 11.21 11.39 0.0M
2021-04-28 11.38 11.55 11.25 11.25 0.0M
2021-04-27 11.36 11.45 11.20 11.31 0.0M
2021-04-26 11.33 11.50 11.33 11.50 0.0M
2021-04-23 11.22 11.40 11.21 11.40 0.0M
2021-04-22 11.21 11.40 11.17 11.33 0.0M
2021-04-21 11.22 11.38 11.10 11.15 0.0M
2021-04-20 11.22 11.39 11.08 11.08 0.0M
2021-04-19 11.40 11.40 11.17 11.29 0.0M
2021-04-16 11.14 11.23 11.10 11.17 0.0M
2021-04-15 11.15 11.26 11.04 11.11 0.0M
2021-04-14 11.36 11.36 10.76 11.00 0.0M
2021-04-13 11.24 11.24 10.87 11.12 0.0M
2021-04-12 11.01 11.09 10.91 10.91 0.0M
2021-04-09 11.32 11.33 11.01 11.02 0.0M
2021-04-08 11.29 11.43 11.12 11.40 0.0M
2021-04-07 11.30 11.30 11.02 11.25 0.0M
2021-04-06 11.01 11.27 11.01 11.24 0.0M
2021-04-05 11.40 11.60 11.21 11.55 0.0M
2021-04-01 11.49 11.49 11.21 11.42 0.0M
2021-03-31 11.15 11.34 11.15 11.34 0.0M
2021-03-30 11.37 11.37 10.88 11.19 0.0M
2021-03-29 11.42 11.42 11.08 11.14 0.0M
2021-03-26 11.12 11.21 10.92 11.05 0.0M
2021-03-25 11.00 11.11 10.86 11.11 0.1M
2021-03-24 10.93 11.21 10.79 10.83 0.6M
2021-03-23 11.21 11.21 10.95 10.96 0.0M
2021-03-22 10.94 11.10 10.80 10.90 0.0M
2021-03-19 10.76 10.94 10.73 10.93 0.0M
2021-03-18 10.94 10.94 10.54 10.77 0.0M
2021-03-17 10.75 10.94 10.52 10.67 0.0M
2021-03-16 10.76 10.95 10.60 10.77 0.0M
2021-03-15 11.00 11.00 10.71 10.98 0.0M
2021-03-12 10.75 10.95 10.55 10.95 0.0M
2021-03-11 10.64 10.82 10.60 10.82 0.0M
2021-03-10 10.51 10.65 10.45 10.51 0.0M
2021-03-09 10.55 10.60 10.42 10.49 0.0M
2021-03-08 10.05 10.49 10.05 10.48 0.0M
2021-03-05 10.22 10.28 10.16 10.22 0.9M
2021-03-04 10.25 10.30 10.11 10.29 1.1M
2021-03-03 10.35 10.36 10.00 10.35 0.0M
2021-03-02 10.50 10.63 10.35 10.62 0.0M
2021-03-01 10.49 10.62 10.35 10.62 0.0M
2021-02-26 10.38 10.62 10.36 10.62 0.0M
2021-02-25 10.59 10.64 10.54 10.64 0.0M
2021-02-24 10.82 10.82 10.40 10.75 0.0M
2021-02-23 10.50 10.66 10.40 10.50 0.0M
2021-02-22 10.83 10.83 10.47 10.57 0.0M
2021-02-19 10.97 10.97 10.51 10.65 0.0M
2021-02-18 10.54 10.80 10.54 10.70 0.0M
2021-02-17 10.61 10.97 10.60 10.61 0.0M
2021-02-16 10.80 11.06 10.63 10.75 0.0M
2021-02-12 10.82 10.88 10.75 10.85 0.0M
2021-02-11 10.81 10.87 10.75 10.87 0.0M
2021-02-10 10.77 10.87 10.66 10.82 0.0M
2021-02-09 10.74 10.86 10.59 10.67 0.0M
2021-02-08 10.66 10.85 10.66 10.85 0.0M
2021-02-05 10.90 11.09 10.74 10.86 0.0M
2021-02-04 10.82 10.90 10.82 10.90 0.0M
2021-02-03 10.58 10.96 10.57 10.83 0.0M
2021-02-02 10.55 10.81 10.47 10.65 0.0M
2021-02-01 10.70 10.99 10.55 10.95 0.0M
2021-01-29 10.68 10.90 10.50 10.72 0.0M
2021-01-28 10.78 11.04 10.65 10.80 0.0M
2021-01-27 10.81 11.00 10.62 10.78 0.0M
2021-01-26 10.93 10.93 10.68 10.80 0.0M
2021-01-25 10.79 10.88 10.51 10.68 0.1M
2021-01-22 10.49 10.62 10.47 10.47 0.0M
2021-01-21 10.41 10.41 10.41 10.41 0.0M
2021-01-20 10.75 10.75 10.75 10.75 0.0M
2021-01-19 10.52 10.88 10.44 10.88 0.0M
2021-01-15 10.79 11.08 10.71 11.08 0.0M
2021-01-14 11.45 11.45 11.45 11.45 0.0M
2021-01-13 11.02 11.43 11.02 11.42 0.0M
2021-01-11 11.02 11.02 11.02 11.02 0.0M
2021-01-08 11.11 11.65 11.11 11.54 0.0M
2021-01-07 11.61 11.72 11.15 11.72 0.0M
2021-01-06 11.50 11.62 11.16 11.16 0.0M
2021-01-05 11.05 11.06 11.05 11.06 0.0M