Solactive Electric Vehicles and Future Mobility NTR (SOLKARSN)

SOLKARSN
🏛️ ドイツ →
497.49
最終更新: 2025-09-26
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
2021-12-31 517.64 520.16 517.02 517.13 0.0M
2021-12-30 513.97 519.07 513.55 516.09 0.0M
2021-12-29 518.10 518.10 512.60 514.48 0.0M
2021-12-28 523.09 523.71 517.86 518.79 0.0M
2021-12-27 517.94 523.22 517.40 523.05 0.0M
2021-12-23 518.04 523.10 517.85 521.51 0.0M
2021-12-22 510.64 515.24 509.10 514.96 0.0M
2021-12-21 497.46 507.56 497.46 507.16 0.0M
2021-12-20 501.76 501.76 492.32 495.47 0.0M
2021-12-17 509.74 511.18 501.99 507.30 0.0M
2021-12-16 521.22 526.55 511.06 512.19 0.0M
2021-12-15 512.70 519.10 506.36 518.61 0.0M
2021-12-14 519.17 520.20 510.80 514.00 0.0M
2021-12-13 529.87 532.00 521.76 522.49 0.0M
2021-12-10 529.81 534.67 525.94 529.09 0.0M
2021-12-09 539.65 540.09 529.90 530.15 0.0M
2021-12-08 540.01 540.62 534.44 540.13 0.0M
2021-12-07 522.12 539.41 522.12 537.96 0.0M
2021-12-06 522.38 524.91 513.81 522.82 0.0M
2021-12-03 537.67 539.10 524.44 527.42 0.0M
2021-12-02 540.00 541.85 533.75 539.11 0.0M
2021-12-01 542.99 556.11 540.50 540.99 0.0M
2021-11-30 548.36 549.73 536.20 541.27 0.0M
2021-11-29 540.76 549.08 540.04 548.69 0.0M
2021-11-26 553.49 553.49 536.26 539.82 0.0M
2021-11-24 553.14 554.35 544.71 554.26 0.0M
2021-11-23 556.45 558.60 547.75 552.71 0.0M
2021-11-22 560.89 566.25 556.37 556.76 0.0M
2021-11-19 555.92 559.28 553.15 557.49 0.0M
2021-11-18 556.64 559.81 552.15 555.26 0.0M
2021-11-17 559.13 561.83 555.47 556.98 0.0M
2021-11-16 554.92 557.84 552.50 557.84 0.0M
2021-11-15 556.51 557.41 551.47 554.71 0.0M
2021-11-12 553.76 558.84 553.76 558.49 0.0M
2021-11-11 540.45 551.65 540.02 551.31 0.0M
2021-11-10 550.07 551.10 538.42 541.08 0.0M
2021-11-09 558.52 560.46 549.46 551.79 0.0M
2021-11-08 544.90 558.41 544.17 556.57 0.0M
2021-11-05 544.25 548.37 543.48 545.46 0.0M
2021-11-04 541.68 548.02 541.46 545.79 0.0M
2021-11-03 535.20 538.78 532.56 537.75 0.0M
2021-11-02 536.92 537.25 533.94 536.91 0.0M
2021-11-01 527.42 535.85 527.42 535.59 0.0M
2021-10-29 526.52 527.94 524.69 527.94 0.0M
2021-10-28 516.62 526.07 516.22 525.75 0.0M
2021-10-27 523.15 523.15 519.13 519.19 0.0M
2021-10-26 523.79 529.24 522.97 524.31 0.0M
2021-10-25 513.49 522.54 513.23 521.87 0.0M
2021-10-22 515.45 517.19 510.13 511.19 0.0M
2021-10-21 510.96 515.69 510.07 514.90 0.0M
2021-10-20 513.32 513.94 510.43 512.83 0.0M
2021-10-19 509.23 512.76 508.95 512.20 0.0M
2021-10-18 503.47 506.78 500.98 506.37 0.0M
2021-10-15 499.66 504.13 499.32 502.07 0.0M
2021-10-14 488.69 495.70 488.69 494.95 0.0M
2021-10-13 479.69 486.42 479.15 485.51 0.0M
2021-10-12 476.78 479.64 475.21 477.83 0.0M
2021-10-11 478.18 483.55 477.53 479.15 0.0M
2021-10-08 476.08 478.27 475.46 476.19 0.0M
2021-10-07 466.28 476.89 466.28 474.39 0.0M
2021-10-06 465.23 465.23 458.93 463.20 0.0M
2021-10-05 464.29 469.70 464.10 467.95 0.0M
2021-10-04 473.00 473.01 464.41 465.35 0.0M
2021-10-01 472.97 475.35 469.57 473.20 0.0M
2021-09-30 475.46 477.94 473.56 474.26 0.0M
2021-09-29 477.44 479.46 472.60 473.26 0.0M
2021-09-28 491.98 492.13 479.63 479.87 0.0M
2021-09-27 490.09 493.90 486.84 493.22 0.0M
2021-09-24 491.12 491.29 487.50 490.04 0.0M
2021-09-23 483.50 491.96 483.50 491.59 0.0M
2021-09-22 475.10 484.14 475.10 483.29 0.0M
2021-09-21 473.35 477.54 472.92 475.94 0.0M
2021-09-20 484.36 484.36 469.92 474.03 0.0M
2021-09-17 489.34 490.26 483.58 486.26 0.0M
2021-09-16 491.58 492.42 485.90 488.95 0.0M
2021-09-15 494.19 496.10 492.80 496.00 0.0M
2021-09-14 494.56 498.52 494.04 495.33 0.0M
2021-09-13 489.96 492.56 487.22 492.36 0.0M
2021-09-10 493.27 499.18 492.07 492.48 0.0M
2021-09-09 490.05 495.20 489.28 493.05 0.0M
2021-09-08 501.29 501.29 490.38 492.15 0.0M
2021-09-07 503.06 504.90 502.02 502.72 0.0M
2021-09-03 499.56 501.33 498.80 499.98 0.0M
2021-09-02 497.91 502.22 497.64 500.24 0.0M
2021-09-01 496.43 499.08 496.17 497.25 0.0M
2021-08-31 499.68 501.28 495.54 498.79 0.0M
2021-08-30 499.01 501.71 497.95 499.91 0.0M
2021-08-27 491.75 498.48 491.08 497.37 0.0M
2021-08-26 492.54 495.34 489.88 490.95 0.0M
2021-08-25 493.81 496.92 493.76 494.87 0.0M
2021-08-24 488.70 493.75 488.70 492.73 0.0M
2021-08-23 479.07 488.46 478.99 487.99 0.0M
2021-08-20 471.72 475.56 469.95 475.18 0.0M
2021-08-19 479.51 479.51 473.19 474.77 0.0M
2021-08-18 481.80 484.74 479.89 480.80 0.0M
2021-08-17 487.51 487.76 477.39 480.44 0.0M
2021-08-16 497.08 497.10 490.08 492.42 0.0M
2021-08-13 503.90 504.56 501.51 501.91 0.0M
2021-08-12 508.00 508.53 502.69 505.60 0.0M
2021-08-11 509.44 511.20 504.55 508.11 0.0M
2021-08-10 506.90 510.30 504.97 507.87 0.0M
2021-08-09 503.39 507.56 500.62 506.02 0.0M
2021-08-06 507.82 509.79 506.48 506.72 0.0M
2021-08-05 506.72 509.45 505.34 507.83 0.0M
2021-08-04 504.93 509.18 504.93 507.03 0.0M
2021-08-03 502.36 502.41 495.82 500.58 0.0M
2021-08-02 502.65 509.14 502.60 505.92 0.0M
2021-07-30 499.18 502.54 495.13 500.20 0.0M
2021-07-29 490.42 499.49 490.42 497.98 0.0M
2021-07-28 472.38 485.09 472.38 483.58 0.0M
2021-07-27 480.19 480.19 467.46 471.81 0.0M
2021-07-26 485.63 488.05 483.53 485.96 0.0M
2021-07-23 486.98 489.23 485.46 488.46 0.0M
2021-07-22 489.10 490.41 483.36 485.16 0.0M
2021-07-21 477.17 488.10 476.42 487.80 0.0M
2021-07-20 467.32 473.94 464.50 472.39 0.0M
2021-07-19 470.34 470.34 460.71 467.67 0.0M
2021-07-16 479.48 480.37 471.65 472.48 0.0M
2021-07-15 484.51 484.82 477.78 480.73 0.0M
2021-07-14 488.07 491.38 483.93 484.08 0.0M
2021-07-13 495.06 495.44 489.74 490.67 0.0M
2021-07-12 490.76 492.97 488.73 492.97 0.0M
2021-07-09 481.95 488.65 481.95 488.11 0.0M
2021-07-08 487.36 487.36 474.73 482.21 0.0M
2021-07-07 496.73 498.27 487.17 488.44 0.0M
2021-07-06 498.44 498.44 491.75 494.94 0.0M
2021-07-02 497.00 499.55 494.95 497.03 0.0M
2021-07-01 501.57 504.36 496.42 497.87 0.0M
2021-06-30 505.87 505.87 501.77 503.43 0.0M
2021-06-29 499.47 503.32 499.47 503.15 0.0M
2021-06-28 493.31 500.64 492.52 500.50 0.0M
2021-06-25 490.89 493.86 489.97 491.18 0.0M
2021-06-24 486.10 490.73 486.10 489.45 0.0M
2021-06-23 482.51 487.49 481.86 485.95 0.0M
2021-06-22 478.56 480.22 475.31 479.61 0.0M
2021-06-21 475.01 478.44 473.35 477.99 0.0M
2021-06-18 481.45 481.93 473.25 474.72 0.0M
2021-06-17 476.39 480.37 474.60 478.90 0.0M
2021-06-16 477.85 478.39 472.42 477.53 0.0M
2021-06-15 487.97 488.25 480.98 481.20 0.0M
2021-06-14 486.96 487.72 484.85 487.55 0.0M
2021-06-11 483.50 487.36 483.32 487.36 0.0M
2021-06-10 484.52 486.65 481.57 483.41 0.0M
2021-06-09 485.54 486.72 482.02 482.29 0.0M
2021-06-08 484.18 486.92 481.82 485.56 0.0M
2021-06-07 481.19 484.43 480.21 483.85 0.0M
2021-06-04 474.19 481.35 473.78 480.23 0.0M
2021-06-03 475.44 475.95 468.86 472.88 0.0M
2021-06-02 473.85 475.60 472.83 475.49 0.0M
2021-06-01 467.88 475.36 467.88 474.66 0.0M
2021-05-28 464.52 468.19 463.98 466.43 0.0M
2021-05-27 458.82 463.58 458.27 463.56 0.0M
2021-05-26 452.87 458.42 452.47 458.11 0.0M
2021-05-25 451.41 455.91 450.46 452.11 0.0M
2021-05-24 446.39 451.25 445.72 449.62 0.0M
2021-05-21 445.55 448.88 445.13 445.91 0.0M
2021-05-20 437.25 445.48 436.91 444.57 0.0M
2021-05-19 437.40 437.40 428.32 435.90 0.0M
2021-05-18 437.75 441.98 437.75 438.15 0.0M
2021-05-17 435.68 436.56 431.23 435.65 0.0M
2021-05-14 426.59 436.64 425.52 435.67 0.0M
2021-05-13 427.77 433.03 421.77 425.08 0.0M
2021-05-12 439.61 440.09 428.78 429.66 0.0M
2021-05-11 439.23 441.23 428.26 440.68 0.0M
2021-05-10 452.59 453.33 441.70 442.07 0.0M
2021-05-07 443.99 452.97 443.99 451.34 0.0M
2021-05-06 447.27 447.82 440.32 444.54 0.0M
2021-05-05 444.34 449.51 444.19 446.70 0.0M
2021-05-04 453.59 453.74 439.80 444.92 0.0M
2021-05-03 457.06 460.00 454.00 454.24 0.0M
2021-04-30 467.28 467.99 457.88 458.89 0.0M
2021-04-29 473.56 475.49 465.60 468.83 0.0M
2021-04-28 475.37 476.46 473.26 473.48 0.0M
2021-04-27 477.98 480.25 475.44 475.73 0.0M
2021-04-26 470.14 479.11 469.59 478.42 0.0M
2021-04-23 459.68 471.36 459.43 470.03 0.0M
2021-04-22 461.69 464.45 457.55 459.27 0.0M
2021-04-21 454.36 461.33 448.61 461.19 0.0M
2021-04-20 465.05 465.87 454.23 456.91 0.0M
2021-04-19 471.48 471.85 462.08 464.26 0.0M
2021-04-16 467.40 471.15 467.40 469.52 0.0M
2021-04-15 465.54 468.56 463.01 466.19 0.0M
2021-04-14 467.28 470.54 464.83 465.50 0.0M
2021-04-13 462.91 465.90 462.26 465.11 0.0M
2021-04-12 467.01 467.61 460.29 462.33 0.0M
2021-04-09 472.73 473.08 468.45 470.29 0.0M
2021-04-08 470.32 474.25 469.05 472.99 0.0M
2021-04-07 477.10 477.47 468.75 470.04 0.0M
2021-04-06 475.68 479.33 475.66 477.41 0.0M
2021-04-05 471.09 476.32 471.02 474.89 0.0M
2021-04-01 464.77 473.10 464.62 471.09 0.0M
2021-03-31 454.31 464.28 454.30 463.00 0.0M
2021-03-30 447.94 455.45 446.13 455.02 0.0M
2021-03-29 453.25 454.73 445.23 447.49 0.0M
2021-03-26 446.93 453.00 444.17 452.93 0.0M
2021-03-25 444.16 446.24 436.14 444.40 0.0M
2021-03-24 458.41 458.83 444.93 445.20 0.0M
2021-03-23 474.06 474.06 459.54 461.01 0.0M
2021-03-22 470.08 479.29 469.88 476.23 0.0M
2021-03-19 469.40 472.18 462.16 470.81 0.0M
2021-03-18 480.83 483.70 469.63 470.61 0.0M
2021-03-17 474.22 481.15 468.65 478.80 0.0M
2021-03-16 476.10 481.08 473.04 474.85 0.0M
2021-03-15 473.74 476.53 470.97 475.43 0.0M
2021-03-12 479.25 479.25 468.84 474.64 0.0M
2021-03-11 464.20 479.90 464.20 479.31 0.0M
2021-03-10 460.33 469.05 458.74 460.58 0.0M
2021-03-09 444.25 461.59 443.07 459.81 0.0M
2021-03-08 453.26 458.20 445.06 445.51 0.0M
2021-03-05 454.62 459.90 438.52 456.99 0.0M
2021-03-04 470.71 470.71 449.71 456.70 0.0M
2021-03-03 482.60 485.31 473.57 473.96 0.0M
2021-03-02 488.39 489.79 480.42 480.42 0.0M
2021-03-01 477.88 488.96 476.83 488.89 0.0M
2021-02-26 474.67 479.54 468.52 475.68 0.0M
2021-02-25 497.87 499.70 477.22 479.81 0.0M
2021-02-24 489.48 497.68 484.70 497.02 0.0M
2021-02-23 500.39 501.06 471.94 492.27 0.0M
2021-02-22 511.62 511.68 500.42 500.70 0.0M
2021-02-19 500.48 515.37 500.46 513.76 0.0M
2021-02-18 511.78 513.33 499.28 501.84 0.0M
2021-02-17 519.30 519.44 506.98 511.52 0.0M
2021-02-16 520.58 525.25 515.75 518.88 0.0M
2021-02-12 518.32 519.69 512.65 519.18 0.0M
2021-02-11 515.27 520.95 514.27 519.11 0.0M
2021-02-10 518.81 523.71 510.77 515.02 0.0M
2021-02-09 514.35 518.36 512.49 516.73 0.0M
2021-02-08 505.13 513.86 504.65 513.80 0.0M
2021-02-05 501.29 505.63 500.42 503.38 0.0M
2021-02-04 495.46 499.64 494.29 499.64 0.0M
2021-02-03 491.62 498.09 491.62 496.30 0.0M
2021-02-02 487.12 491.92 485.35 489.98 0.0M
2021-02-01 475.75 484.98 475.70 484.94 0.0M
2021-01-29 479.73 483.81 472.72 474.19 0.0M
2021-01-28 477.40 485.77 473.05 482.72 0.0M
2021-01-27 500.24 500.24 479.47 482.00 0.0M
2021-01-26 493.72 501.51 493.15 499.75 0.0M
2021-01-25 501.60 504.81 489.36 495.07 0.0M
2021-01-22 500.13 502.60 497.76 502.31 0.0M
2021-01-21 495.82 500.09 493.13 499.41 0.0M
2021-01-20 494.15 500.28 491.63 494.97 0.0M
2021-01-19 481.43 492.25 480.59 491.91 0.0M
2021-01-15 493.74 493.85 476.52 480.25 0.0M
2021-01-14 494.72 495.98 492.52 493.60 0.0M
2021-01-13 497.29 501.06 492.72 496.81 0.0M
2021-01-12 483.08 496.94 482.94 496.03 0.0M
2021-01-11 484.22 485.93 477.38 482.73 0.0M
2021-01-08 478.31 487.71 478.31 485.36 0.0M
2021-01-07 459.73 476.56 458.94 476.16 0.0M
2021-01-06 454.28 462.27 453.05 455.92 0.0M
2021-01-05 450.18 454.19 448.16 453.75 0.0M
2021-01-04 447.05 455.87 446.37 449.86 0.0M