Sogeclair (ALSOG)

ALSOG
🏛️ フランス →
25.60
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
2024-12-31 17.30 17.45 17.30 17.45 0.0M
2024-12-30 17.45 17.55 17.15 17.25 0.0M
2024-12-27 17.00 17.70 17.00 17.45 0.0M
2024-12-24 17.60 17.60 17.50 17.60 0.0M
2024-12-23 17.70 17.95 17.60 17.60 0.0M
2024-12-20 18.00 18.00 17.80 18.00 0.0M
2024-12-19 18.30 18.30 17.90 18.00 0.0M
2024-12-18 18.50 18.55 18.20 18.30 0.0M
2024-12-17 18.20 18.55 18.20 18.40 0.0M
2024-12-16 18.20 18.25 18.20 18.20 0.0M
2024-12-13 18.80 18.80 18.20 18.20 0.0M
2024-12-12 19.15 19.15 18.50 18.80 0.0M
2024-12-11 18.65 20.00 18.60 19.15 0.0M
2024-12-10 17.70 18.65 17.70 18.65 0.0M
2024-12-09 17.65 17.70 17.45 17.70 0.0M
2024-12-06 17.60 17.65 17.40 17.65 0.0M
2024-12-05 17.70 17.70 17.60 17.60 0.0M
2024-12-04 17.00 17.70 16.80 17.70 0.0M
2024-12-03 17.85 17.95 17.80 17.90 0.0M
2024-12-02 18.05 18.05 17.85 17.85 0.0M
2024-11-29 17.75 18.10 17.65 18.05 0.0M
2024-11-28 17.60 18.00 17.60 17.70 0.0M
2024-11-27 18.15 18.15 17.60 17.60 0.0M
2024-11-26 18.30 18.40 18.10 18.15 0.0M
2024-11-25 18.30 18.30 18.30 18.30 0.0M
2024-11-22 18.20 18.30 18.00 18.00 0.0M
2024-11-21 18.00 18.00 17.95 17.95 0.0M
2024-11-20 17.95 18.10 17.90 18.00 0.0M
2024-11-19 17.75 17.95 17.75 17.95 0.0M
2024-11-18 17.90 17.90 17.75 17.75 0.0M
2024-11-15 17.70 17.90 17.60 17.65 0.0M
2024-11-14 17.65 17.80 17.65 17.65 0.0M
2024-11-13 18.00 18.00 17.65 17.65 0.0M
2024-11-12 18.20 18.20 17.90 18.00 0.0M
2024-11-11 18.15 18.20 18.15 18.20 0.0M
2024-11-08 18.25 18.25 17.90 18.15 0.0M
2024-11-07 18.35 18.50 17.80 18.20 0.0M
2024-11-06 17.50 19.00 17.50 18.35 0.0M
2024-11-05 17.45 17.45 17.25 17.40 0.0M
2024-11-04 17.40 17.45 17.35 17.45 0.0M
2024-11-01 17.10 17.40 17.10 17.40 0.0M
2024-10-31 17.30 17.35 17.05 17.05 0.0M
2024-10-30 17.40 17.40 17.25 17.25 0.0M
2024-10-29 17.00 17.40 17.00 17.40 0.0M
2024-10-28 17.00 17.40 16.80 17.00 0.0M
2024-10-25 17.00 17.20 16.85 17.00 0.0M
2024-10-24 17.40 17.40 17.00 17.00 0.0M
2024-10-23 17.15 17.40 17.15 17.40 0.0M
2024-10-22 17.60 17.60 17.15 17.15 0.0M
2024-10-21 17.60 17.60 17.40 17.60 0.0M
2024-10-18 17.90 17.90 17.40 17.60 0.0M
2024-10-17 17.50 17.90 17.50 17.90 0.0M
2024-10-16 17.30 17.50 17.30 17.50 0.0M
2024-10-15 17.25 17.30 17.20 17.30 0.0M
2024-10-14 17.10 17.20 17.10 17.20 0.0M
2024-10-11 17.45 17.45 17.00 17.15 0.0M
2024-10-10 17.45 17.50 17.40 17.45 0.0M
2024-10-09 17.60 17.65 17.10 17.45 0.0M
2024-10-08 17.40 17.70 17.30 17.60 0.0M
2024-10-07 17.45 17.55 16.90 17.40 0.0M
2024-10-04 17.80 17.90 17.40 17.40 0.0M
2024-10-03 17.95 17.95 17.40 17.80 0.0M
2024-10-02 18.40 18.55 17.00 17.95 0.0M
2024-10-01 19.45 19.75 18.40 18.40 0.0M
2024-09-30 20.10 20.10 19.45 19.45 0.0M
2024-09-27 19.85 20.50 19.85 20.10 0.0M
2024-09-26 19.05 19.75 19.05 19.75 0.0M
2024-09-25 18.85 19.10 18.80 19.05 0.0M
2024-09-24 18.40 18.90 18.40 18.80 0.0M
2024-09-23 18.30 18.60 18.30 18.40 0.0M
2024-09-20 19.60 19.60 18.60 18.75 0.0M
2024-09-19 19.40 19.60 18.30 18.85 0.0M
2024-09-18 19.40 19.40 19.40 19.40 0.0M
2024-09-17 19.45 19.45 19.00 19.40 0.0M
2024-09-16 19.70 20.20 19.00 19.45 0.0M
2024-09-13 20.50 20.60 19.60 19.65 0.0M
2024-09-12 20.60 20.60 20.50 20.50 0.0M
2024-09-11 20.60 20.70 20.60 20.60 0.0M
2024-09-10 20.60 20.60 20.40 20.50 0.0M
2024-09-09 20.00 20.50 20.00 20.40 0.0M
2024-09-06 20.50 20.50 19.60 20.00 0.0M
2024-09-05 22.00 22.00 20.00 20.50 0.0M
2024-09-04 22.70 22.80 22.20 22.30 0.0M
2024-09-03 22.70 22.70 22.70 22.70 0.0M
2024-09-02 22.80 22.80 22.70 22.70 0.0M
2024-08-30 22.60 22.70 22.50 22.70 0.0M
2024-08-29 22.40 22.60 22.20 22.60 0.0M
2024-08-28 22.70 22.70 22.20 22.40 0.0M
2024-08-27 22.40 22.70 22.30 22.70 0.0M
2024-08-26 23.00 23.20 22.90 23.20 0.0M
2024-08-23 22.90 22.90 22.90 22.90 0.0M
2024-08-22 22.90 22.90 22.80 22.80 0.0M
2024-08-21 22.80 22.80 22.60 22.80 0.0M
2024-08-20 22.80 22.80 22.30 22.60 0.0M
2024-08-19 22.90 22.90 22.30 22.80 0.0M
2024-08-16 22.30 22.90 22.30 22.90 0.0M
2024-08-15 22.10 22.20 22.00 22.20 0.0M
2024-08-14 21.90 22.00 21.90 22.00 0.0M
2024-08-13 22.20 22.20 21.00 21.80 0.0M
2024-08-12 21.80 22.10 21.70 22.10 0.0M
2024-08-09 21.60 21.80 21.10 21.80 0.0M
2024-08-08 23.00 23.70 21.00 21.50 0.0M
2024-08-07 22.30 22.90 22.30 22.90 0.0M
2024-08-06 22.00 22.50 21.50 22.10 0.0M
2024-08-05 22.90 23.00 21.80 21.90 0.0M
2024-08-02 23.60 23.60 22.90 23.40 0.0M
2024-08-01 23.30 23.80 23.10 23.40 0.0M
2024-07-31 22.80 23.20 22.80 23.20 0.0M
2024-07-30 22.70 23.10 22.50 22.80 0.0M
2024-07-29 23.30 23.40 22.70 22.70 0.0M
2024-07-26 23.40 23.50 23.10 23.30 0.0M
2024-07-25 23.60 23.80 23.30 23.30 0.0M
2024-07-24 23.60 23.80 23.50 23.50 0.0M
2024-07-23 23.80 23.80 23.40 23.60 0.0M
2024-07-22 24.10 24.10 23.60 23.80 0.0M
2024-07-19 24.80 24.80 24.00 24.00 0.0M
2024-07-18 24.80 24.90 24.20 24.80 0.0M
2024-07-17 24.40 24.70 24.30 24.30 0.0M
2024-07-16 24.00 24.40 23.50 24.40 0.0M
2024-07-15 23.50 24.50 23.30 24.40 0.0M
2024-07-12 22.80 23.00 22.70 22.80 0.0M
2024-07-11 22.00 22.80 22.00 22.80 0.0M
2024-07-10 20.30 22.00 20.20 22.00 0.0M
2024-07-09 20.40 20.50 20.30 20.30 0.0M
2024-07-08 20.30 20.50 20.30 20.40 0.0M
2024-07-05 20.30 20.50 20.30 20.50 0.0M
2024-07-04 19.90 20.50 19.80 20.30 0.0M
2024-07-03 19.90 19.90 19.80 19.90 0.0M
2024-07-02 19.90 19.90 19.70 19.90 0.0M
2024-07-01 19.40 19.70 19.40 19.70 0.0M
2024-06-28 19.70 19.80 18.50 19.30 0.0M
2024-06-27 20.40 20.40 18.55 19.80 0.0M
2024-06-26 20.40 20.40 20.00 20.40 0.0M
2024-06-25 20.50 20.70 20.40 20.40 0.0M
2024-06-24 20.60 20.60 20.50 20.50 0.0M
2024-06-21 21.50 21.50 20.50 20.60 0.0M
2024-06-20 21.00 22.40 20.80 21.50 0.0M
2024-06-19 20.50 21.10 20.50 21.10 0.0M
2024-06-18 21.70 21.70 20.10 20.50 0.0M
2024-06-17 18.50 19.80 16.70 19.80 0.0M
2024-06-14 21.30 21.30 18.35 18.60 0.0M
2024-06-13 23.00 23.00 20.80 21.60 0.0M
2024-06-12 22.20 22.20 21.70 22.20 0.0M
2024-06-11 23.10 23.10 21.10 22.20 0.0M
2024-06-10 23.00 23.10 22.80 23.00 0.0M
2024-06-07 23.10 23.10 22.80 23.00 0.0M
2024-06-06 23.10 23.10 22.90 23.10 0.0M
2024-06-05 23.00 23.10 23.00 23.10 0.0M
2024-06-04 23.00 23.20 22.90 23.00 0.0M
2024-06-03 23.00 23.00 23.00 23.00 0.0M
2024-05-31 23.20 23.50 22.90 23.00 0.0M
2024-05-30 23.50 23.50 23.20 23.20 0.0M
2024-05-29 23.60 23.60 23.50 23.50 0.0M
2024-05-28 23.60 23.70 23.50 23.60 0.0M
2024-05-27 23.50 23.70 23.50 23.60 0.0M
2024-05-24 23.70 23.70 23.50 23.50 0.0M
2024-05-23 23.70 23.70 23.60 23.70 0.0M
2024-05-22 24.00 24.00 23.60 23.70 0.0M
2024-05-21 24.20 24.40 24.20 24.20 0.0M
2024-05-20 24.10 24.40 24.10 24.20 0.0M
2024-05-17 23.90 24.10 23.90 24.10 0.0M
2024-05-16 23.60 23.90 23.60 23.90 0.0M
2024-05-15 24.20 24.50 24.10 24.50 0.0M
2024-05-14 24.00 24.20 24.00 24.20 0.0M
2024-05-13 23.60 24.10 23.60 24.10 0.0M
2024-05-10 24.00 24.00 23.40 23.40 0.0M
2024-05-09 23.70 24.00 23.60 24.00 0.0M
2024-05-08 23.70 23.90 23.60 23.70 0.0M
2024-05-07 23.30 23.70 23.30 23.70 0.0M
2024-05-06 23.20 23.30 23.10 23.30 0.0M
2024-05-03 23.50 23.50 22.80 23.20 0.0M
2024-05-02 22.40 23.60 22.10 23.60 0.0M
2024-04-30 21.90 22.40 21.80 22.10 0.0M
2024-04-29 21.60 21.90 21.60 21.90 0.0M
2024-04-26 21.60 21.60 21.60 21.60 0.0M
2024-04-25 21.20 21.60 21.20 21.60 0.0M
2024-04-24 21.50 21.50 21.50 21.50 0.0M
2024-04-23 21.50 21.50 21.40 21.50 0.0M
2024-04-22 21.50 21.60 21.30 21.50 0.0M
2024-04-19 21.40 21.50 21.30 21.50 0.0M
2024-04-18 21.50 21.60 21.40 21.40 0.0M
2024-04-17 21.70 21.70 21.50 21.50 0.0M
2024-04-16 21.70 21.80 21.70 21.70 0.0M
2024-04-15 21.70 21.80 21.70 21.70 0.0M
2024-04-12 21.20 21.70 21.20 21.70 0.0M
2024-04-11 21.50 21.50 21.20 21.20 0.0M
2024-04-10 21.60 21.90 21.60 21.60 0.0M
2024-04-09 21.70 21.80 21.60 21.60 0.0M
2024-04-08 21.50 21.70 21.50 21.70 0.0M
2024-04-05 21.60 21.60 21.40 21.50 0.0M
2024-04-04 21.60 21.80 21.50 21.60 0.0M
2024-04-03 21.90 21.90 21.50 21.50 0.0M
2024-04-02 21.90 21.90 21.80 21.90 0.0M
2024-03-28 21.40 21.90 21.40 21.90 0.0M
2024-03-27 21.40 21.40 21.30 21.40 0.0M
2024-03-26 21.50 21.50 21.40 21.40 0.0M
2024-03-25 21.30 21.50 21.30 21.50 0.0M
2024-03-22 21.80 21.80 21.20 21.30 0.0M
2024-03-21 21.80 21.90 21.80 21.80 0.0M
2024-03-20 21.90 21.90 21.70 21.90 0.0M
2024-03-19 21.80 21.90 21.60 21.90 0.0M
2024-03-18 21.20 21.80 21.20 21.70 0.0M
2024-03-15 21.70 21.70 21.20 21.20 0.0M
2024-03-14 21.90 21.90 21.00 21.70 0.0M
2024-03-13 21.60 21.90 21.10 21.90 0.0M
2024-03-12 21.20 21.50 21.00 21.50 0.0M
2024-03-11 21.10 21.20 20.90 21.20 0.0M
2024-03-08 21.00 21.10 20.50 21.10 0.0M
2024-03-07 20.90 21.00 20.80 21.00 0.0M
2024-03-06 20.40 20.80 20.40 20.80 0.0M
2024-03-05 20.20 20.40 20.20 20.40 0.0M
2024-03-04 20.20 20.50 20.10 20.10 0.0M
2024-03-01 20.30 20.40 20.20 20.20 0.0M
2024-02-29 19.80 20.50 19.75 20.30 0.0M
2024-02-28 19.80 19.80 19.80 19.80 0.0M
2024-02-27 19.75 19.95 19.75 19.80 0.0M
2024-02-26 19.95 19.95 19.70 19.75 0.0M
2024-02-23 19.40 19.95 19.40 19.95 0.0M
2024-02-22 18.90 19.35 18.90 19.35 0.0M
2024-02-21 18.80 18.90 18.80 18.90 0.0M
2024-02-20 18.75 18.90 18.75 18.80 0.0M
2024-02-19 18.70 18.80 18.70 18.75 0.0M
2024-02-16 18.80 18.80 18.65 18.70 0.0M
2024-02-15 18.80 18.80 18.60 18.80 0.0M
2024-02-14 18.90 18.90 18.80 18.80 0.0M
2024-02-13 18.60 18.90 18.60 18.90 0.0M
2024-02-12 18.70 18.75 18.55 18.55 0.0M
2024-02-09 18.50 18.70 18.50 18.70 0.0M
2024-02-08 18.50 18.50 18.50 18.50 0.0M
2024-02-07 18.45 18.50 18.45 18.50 0.0M
2024-02-06 18.60 18.80 18.40 18.45 0.0M
2024-02-05 18.80 18.90 18.60 18.60 0.0M
2024-02-02 18.90 18.90 18.60 18.80 0.0M
2024-02-01 18.20 18.90 18.20 18.90 0.0M
2024-01-31 17.90 18.05 17.90 18.05 0.0M
2024-01-30 17.70 18.00 17.70 17.90 0.0M
2024-01-29 17.70 17.80 17.65 17.70 0.0M
2024-01-26 17.70 17.70 17.60 17.70 0.0M
2024-01-25 17.60 17.70 17.60 17.70 0.0M
2024-01-24 17.70 17.70 17.60 17.70 0.0M
2024-01-23 17.70 17.75 17.40 17.70 0.0M
2024-01-22 17.70 17.75 17.70 17.70 0.0M
2024-01-19 17.70 17.75 17.70 17.70 0.0M
2024-01-18 17.55 17.70 17.45 17.70 0.0M
2024-01-17 17.90 17.90 17.05 17.55 0.0M
2024-01-16 18.10 18.10 17.90 17.90 0.0M
2024-01-15 18.00 18.10 18.00 18.10 0.0M
2024-01-12 18.15 18.20 18.10 18.10 0.0M
2024-01-11 18.00 18.15 18.00 18.15 0.0M
2024-01-10 17.80 18.00 17.40 18.00 0.0M
2024-01-09 18.45 18.45 17.80 17.80 0.0M
2024-01-08 18.55 18.55 18.45 18.45 0.0M
2024-01-05 18.55 18.55 18.55 18.55 0.0M
2024-01-04 18.50 18.60 18.50 18.55 0.0M
2024-01-03 18.60 18.60 18.50 18.50 0.0M
2024-01-02 18.35 18.60 18.35 18.60 0.0M