Solactive ESG Big Data Europe High (SOBIGESG)

SOBIGESG
🏛️ ドイツ →
84.65
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
2022-12-30 73.00 73.00 72.28 72.34 0.0M
2022-12-29 72.64 73.10 72.26 73.07 0.0M
2022-12-28 72.84 73.09 72.69 72.72 0.0M
2022-12-27 72.62 72.94 72.62 72.79 0.0M
2022-12-26 72.59 72.65 72.56 72.59 0.0M
2022-12-23 72.51 72.97 72.42 72.59 0.0M
2022-12-22 72.99 73.33 72.51 72.56 0.0M
2022-12-21 72.10 72.95 72.10 72.95 0.0M
2022-12-20 72.31 72.42 71.88 72.00 0.0M
2022-12-19 72.30 72.64 72.30 72.38 0.0M
2022-12-16 72.95 72.96 72.12 72.26 0.0M
2022-12-15 74.43 74.43 72.95 73.14 0.0M
2022-12-14 74.21 74.61 73.80 74.60 0.0M
2022-12-13 73.78 74.85 73.48 74.25 0.0M
2022-12-12 74.01 74.01 73.65 73.75 0.0M
2022-12-09 73.74 74.27 73.48 74.09 0.0M
2022-12-08 73.62 73.81 73.26 73.56 0.0M
2022-12-07 73.90 74.05 73.47 73.68 0.0M
2022-12-06 74.00 74.22 73.66 73.78 0.0M
2022-12-05 74.34 74.35 73.91 74.05 0.0M
2022-12-02 74.52 74.75 74.17 74.38 0.0M
2022-12-01 73.92 74.55 73.84 74.55 0.0M
2022-11-30 73.46 73.95 73.46 73.75 0.0M
2022-11-29 73.92 73.96 73.36 73.44 0.0M
2022-11-28 74.09 74.21 73.66 73.88 0.0M
2022-11-25 73.88 74.23 73.88 74.13 0.0M
2022-11-24 73.63 74.08 73.58 73.97 0.0M
2022-11-23 73.13 73.69 73.12 73.66 0.0M
2022-11-22 72.94 73.31 72.93 73.20 0.0M
2022-11-21 72.19 72.99 72.17 72.93 0.0M
2022-11-18 71.63 72.18 71.63 72.14 0.0M
2022-11-17 71.85 72.05 71.16 71.42 0.0M
2022-11-16 71.87 72.03 71.62 71.78 0.0M
2022-11-15 71.68 72.24 71.59 71.95 0.0M
2022-11-14 71.44 72.12 71.42 71.66 0.0M
2022-11-11 72.69 72.69 71.15 71.33 0.0M
2022-11-10 71.33 72.91 71.28 72.66 0.0M
2022-11-09 71.25 71.47 70.91 71.44 0.0M
2022-11-08 70.69 71.44 70.53 71.33 0.0M
2022-11-07 70.53 71.02 70.47 70.79 0.0M
2022-11-04 70.17 71.13 70.08 70.71 0.0M
2022-11-03 70.53 70.53 69.53 70.11 0.0M
2022-11-02 71.00 71.02 70.55 70.66 0.0M
2022-11-01 70.64 71.54 70.62 70.81 0.0M
2022-10-31 70.26 70.73 70.11 70.55 0.0M
2022-10-28 69.63 70.36 69.26 70.28 0.0M
2022-10-27 69.65 70.27 69.40 70.02 0.0M
2022-10-26 69.29 69.92 69.06 69.87 0.0M
2022-10-25 67.88 69.42 67.78 69.35 0.0M
2022-10-24 66.90 68.16 66.90 67.66 0.0M
2022-10-21 67.33 67.33 65.49 66.25 0.0M
2022-10-20 67.22 67.92 66.53 67.58 0.0M
2022-10-19 67.92 68.09 67.11 67.29 0.0M
2022-10-18 67.92 68.56 67.69 67.97 0.0M
2022-10-17 66.65 68.73 66.53 68.46 0.0M
2022-10-14 66.76 67.75 66.24 66.48 0.0M
2022-10-13 65.05 66.94 64.73 66.27 0.0M
2022-10-12 66.01 66.43 64.96 65.35 0.0M
2022-10-11 66.34 66.74 65.78 66.43 0.0M
2022-10-10 65.98 66.93 65.76 66.45 0.0M
2022-10-07 67.31 67.50 66.17 66.27 0.0M
2022-10-06 68.01 68.71 67.27 67.47 0.0M
2022-10-05 69.21 69.21 67.61 67.82 0.0M
2022-10-04 68.06 69.52 68.06 69.04 0.0M
2022-10-03 66.60 67.90 65.89 67.72 0.0M
2022-09-30 65.43 66.80 65.43 66.67 0.0M
2022-09-29 66.57 66.57 64.52 65.06 0.0M
2022-09-28 67.51 67.51 64.89 66.90 0.0M
2022-09-27 68.98 69.58 67.56 67.86 0.0M
2022-09-26 69.13 69.46 68.22 68.92 0.0M
2022-09-23 72.22 72.56 69.70 69.88 0.0M
2022-09-22 73.53 73.55 72.25 72.40 0.0M
2022-09-21 73.45 74.42 73.24 74.42 0.0M
2022-09-20 75.10 75.42 73.34 73.47 0.0M
2022-09-19 75.25 75.25 74.53 75.01 0.0M
2022-09-16 75.61 75.72 75.03 75.12 0.0M
2022-09-15 76.53 77.13 75.97 76.11 0.0M
2022-09-14 77.23 77.42 76.27 76.53 0.0M
2022-09-13 78.86 78.90 77.25 77.29 0.0M
2022-09-12 77.55 78.78 77.33 78.78 0.0M
2022-09-09 76.62 77.69 76.62 77.53 0.0M
2022-09-08 76.81 77.05 75.75 76.59 0.0M
2022-09-07 77.33 77.33 76.50 76.81 0.0M
2022-09-06 76.65 77.90 76.63 77.58 0.0M
2022-09-05 76.98 76.98 75.64 76.59 0.0M
2022-09-02 76.08 77.03 75.86 76.94 0.0M
2022-09-01 77.49 77.49 76.04 76.10 0.0M
2022-08-31 78.74 79.00 77.58 77.67 0.0M
2022-08-30 78.81 79.94 78.36 78.57 0.0M
2022-08-29 79.13 79.13 78.58 78.70 0.0M
2022-08-26 81.09 81.40 79.38 79.42 0.0M
2022-08-25 81.23 81.51 80.71 81.09 0.0M
2022-08-24 81.36 81.83 80.97 81.40 0.0M
2022-08-23 82.83 82.83 81.51 81.70 0.0M
2022-08-22 83.44 83.54 82.52 82.79 0.0M
2022-08-19 83.75 83.80 83.26 83.36 0.0M
2022-08-18 83.19 84.00 83.17 83.94 0.0M
2022-08-17 84.37 84.61 83.26 83.38 0.0M
2022-08-16 84.14 84.39 83.90 84.18 0.0M
2022-08-15 83.77 84.28 83.52 84.12 0.0M
2022-08-12 83.73 83.87 83.42 83.69 0.0M
2022-08-11 84.54 84.84 83.67 83.77 0.0M
2022-08-10 83.06 84.57 82.76 84.35 0.0M
2022-08-09 83.53 83.85 83.01 83.13 0.0M
2022-08-08 83.40 84.07 83.40 83.77 0.0M
2022-08-05 84.20 84.40 83.24 83.31 0.0M
2022-08-04 84.23 84.66 83.95 84.11 0.0M
2022-08-03 84.09 84.41 83.80 84.29 0.0M
2022-08-02 84.23 84.40 83.53 84.10 0.0M
2022-08-01 84.18 84.74 83.98 84.50 0.0M
2022-07-29 83.50 84.62 83.36 84.30 0.0M
2022-07-28 83.01 83.31 82.53 83.28 0.0M
2022-07-27 82.76 83.42 82.76 83.11 0.0M
2022-07-26 82.79 83.01 82.51 82.72 0.0M
2022-07-25 82.78 83.09 82.46 82.86 0.0M
2022-07-22 82.52 83.17 82.37 82.92 0.0M
2022-07-21 82.19 82.60 81.83 82.51 0.0M
2022-07-20 82.45 83.17 81.90 82.34 0.0M
2022-07-19 81.78 82.86 80.89 82.51 0.0M
2022-07-18 81.80 82.39 81.80 81.88 0.0M
2022-07-15 80.76 81.62 80.57 81.51 0.0M
2022-07-14 82.49 82.49 80.34 80.62 0.0M
2022-07-13 82.69 82.69 81.85 82.52 0.0M
2022-07-12 81.92 82.64 81.48 82.56 0.0M
2022-07-11 82.25 82.37 81.36 81.86 0.0M
2022-07-08 82.10 82.78 81.77 82.55 0.0M
2022-07-07 80.93 82.25 80.93 82.12 0.0M
2022-07-06 79.50 80.92 79.50 80.65 0.0M
2022-07-05 81.10 81.52 79.12 79.27 0.0M
2022-07-04 81.19 81.68 81.09 81.20 0.0M
2022-07-01 80.60 81.30 80.10 80.81 0.0M
2022-06-30 81.40 81.40 79.98 80.73 0.0M
2022-06-29 82.59 82.59 81.38 81.76 0.0M
2022-06-28 82.77 83.19 82.43 82.63 0.0M
2022-06-27 82.42 83.58 82.42 82.75 0.0M
2022-06-24 80.72 82.47 80.72 82.47 0.0M
2022-06-23 81.14 81.14 79.96 80.66 0.0M
2022-06-22 81.73 81.73 80.18 81.31 0.0M
2022-06-21 81.85 82.71 81.69 81.69 0.0M
2022-06-20 81.73 82.08 81.34 81.74 0.0M
2022-06-17 81.81 82.85 81.49 81.77 0.0M
2022-06-16 83.64 83.64 81.64 81.93 0.0M
2022-06-15 82.13 84.13 82.13 83.62 0.0M
2022-06-14 84.01 84.46 82.06 82.23 0.0M
2022-06-13 85.27 85.27 83.61 84.05 0.0M
2022-06-10 87.27 87.27 85.15 85.33 0.0M
2022-06-09 87.52 88.00 87.01 87.37 0.0M
2022-06-08 89.44 89.61 87.59 87.83 0.0M
2022-06-07 89.46 89.59 88.77 89.34 0.0M
2022-06-06 88.86 89.98 88.86 89.67 0.0M
2022-06-03 88.79 89.00 88.56 88.64 0.0M
2022-06-02 88.30 88.73 88.30 88.69 0.0M
2022-06-01 89.13 89.51 88.17 88.18 0.0M
2022-05-31 89.95 89.95 88.97 89.05 0.0M
2022-05-30 89.84 90.33 89.75 89.99 0.0M
2022-05-27 89.07 89.94 88.95 89.84 0.0M
2022-05-26 88.52 89.13 88.31 89.00 0.0M
2022-05-25 88.38 89.01 87.91 88.48 0.0M
2022-05-24 90.03 90.03 87.98 88.20 0.0M
2022-05-23 89.31 90.39 89.31 90.18 0.0M
2022-05-20 88.69 89.87 88.69 89.05 0.0M
2022-05-19 90.83 90.83 88.23 88.93 0.0M
2022-05-18 91.92 92.36 91.02 91.11 0.0M
2022-05-17 91.18 92.63 91.18 91.96 0.0M
2022-05-16 90.88 91.09 89.96 90.99 0.0M
2022-05-13 89.82 91.06 89.82 91.00 0.0M
2022-05-12 89.07 90.07 88.13 89.74 0.0M
2022-05-11 88.94 89.77 88.59 89.68 0.0M
2022-05-10 88.22 89.63 88.22 88.75 0.0M
2022-05-09 89.10 89.44 87.95 88.00 0.0M
2022-05-06 90.87 91.10 89.01 89.29 0.0M
2022-05-05 92.76 93.76 91.08 91.21 0.0M
2022-05-04 93.96 94.16 92.53 92.57 0.0M
2022-05-03 93.69 94.20 93.29 93.88 0.0M
2022-05-02 94.51 94.51 90.62 93.58 0.0M
2022-04-29 94.97 95.35 94.52 94.74 0.0M
2022-04-28 95.10 95.93 94.83 95.17 0.0M
2022-04-27 94.73 95.18 93.72 94.97 0.0M
2022-04-26 95.10 96.10 94.59 94.75 0.0M
2022-04-25 95.68 95.76 94.84 95.16 0.0M
2022-04-22 96.79 97.14 96.31 96.54 0.0M
2022-04-21 97.86 97.89 97.06 97.27 0.0M
2022-04-20 97.81 98.28 97.67 98.21 0.0M
2022-04-19 98.22 98.25 97.54 97.83 0.0M
2022-04-18 98.89 98.94 98.79 98.84 0.0M
2022-04-15 99.04 99.15 98.86 99.15 0.0M
2022-04-14 98.46 99.16 98.13 99.15 0.0M
2022-04-13 98.79 98.91 97.87 98.42 0.0M
2022-04-12 99.09 99.12 97.97 99.01 0.0M
2022-04-11 99.43 99.67 99.02 99.23 0.0M
2022-04-08 99.00 99.85 98.99 99.63 0.0M
2022-04-07 98.28 99.18 98.17 98.66 0.0M
2022-04-06 98.48 98.87 97.82 98.33 0.0M
2022-04-05 98.45 98.90 98.25 98.62 0.0M
2022-04-04 97.76 98.45 97.36 98.33 0.0M
2022-04-01 97.34 97.89 97.34 97.66 0.0M
2022-03-31 97.85 98.38 97.32 97.33 0.0M
2022-03-30 98.49 98.49 97.62 98.21 0.0M
2022-03-29 97.67 98.72 97.67 98.46 0.0M
2022-03-28 97.09 98.02 97.08 97.30 0.0M
2022-03-25 96.91 97.16 96.32 97.00 0.0M
2022-03-24 96.91 97.17 96.60 96.97 0.0M
2022-03-23 97.61 97.82 96.48 96.84 0.0M
2022-03-22 96.27 97.50 96.27 97.28 0.0M
2022-03-21 96.02 96.63 95.61 96.28 0.0M
2022-03-18 95.58 96.31 95.17 96.23 0.0M
2022-03-17 95.50 96.09 94.82 95.52 0.0M
2022-03-16 93.89 95.82 93.89 95.52 0.0M
2022-03-15 92.92 93.51 92.06 93.27 0.0M
2022-03-14 91.75 93.74 91.75 93.31 0.0M
2022-03-11 90.20 92.10 90.11 91.46 0.0M
2022-03-10 90.01 90.72 89.33 90.12 0.0M
2022-03-09 88.28 90.39 88.28 90.15 0.0M
2022-03-08 88.53 90.09 87.94 88.25 0.0M
2022-03-07 89.92 89.92 86.72 88.88 0.0M
2022-03-04 92.15 92.15 90.02 90.33 0.0M
2022-03-03 92.85 93.13 91.90 91.99 0.0M
2022-03-02 92.54 93.05 91.31 92.80 0.0M
2022-03-01 94.02 94.23 92.60 92.74 0.0M
2022-02-28 94.15 94.16 92.65 94.08 0.0M
2022-02-25 92.56 94.21 92.01 94.17 0.0M
2022-02-24 95.02 95.02 91.92 92.16 0.0M
2022-02-23 95.59 96.72 95.59 95.83 0.0M
2022-02-22 95.88 95.88 94.02 95.58 0.0M
2022-02-21 96.62 97.04 95.22 95.89 0.0M
2022-02-18 96.87 97.27 96.40 96.60 0.0M
2022-02-17 97.28 97.40 96.59 96.82 0.0M
2022-02-16 97.90 98.19 97.15 97.25 0.0M
2022-02-15 96.65 97.83 96.49 97.67 0.0M
2022-02-14 98.21 98.21 95.61 96.53 0.0M
2022-02-11 98.36 98.44 97.56 98.11 0.0M
2022-02-10 98.66 98.68 97.97 98.33 0.0M
2022-02-09 97.95 99.08 97.95 98.70 0.0M
2022-02-08 98.27 98.75 97.60 97.80 0.0M
2022-02-07 97.85 98.39 97.38 98.16 0.0M
2022-02-04 99.33 99.66 97.51 97.60 0.0M
2022-02-03 100.61 100.91 99.16 99.40 0.0M
2022-02-02 100.28 101.30 100.28 100.60 0.0M
2022-02-01 99.61 100.87 99.58 100.10 0.0M
2022-01-31 99.08 99.73 98.93 99.37 0.0M
2022-01-28 98.64 98.72 97.85 98.32 0.0M
2022-01-27 97.63 99.09 96.89 98.67 0.0M
2022-01-26 97.72 98.91 97.72 98.19 0.0M
2022-01-25 97.96 98.64 97.27 97.73 0.0M
2022-01-24 101.30 101.30 97.78 97.88 0.0M
2022-01-21 102.54 102.54 100.88 101.29 0.0M
2022-01-20 102.92 103.20 102.32 102.84 0.0M
2022-01-19 102.61 103.45 102.13 102.94 0.0M
2022-01-18 103.57 103.62 102.53 102.72 0.0M
2022-01-17 103.78 104.30 103.16 103.85 0.0M
2022-01-14 105.08 105.19 103.93 103.97 0.0M
2022-01-13 105.44 105.61 105.16 105.25 0.0M
2022-01-12 105.11 105.56 104.79 105.44 0.0M
2022-01-11 104.46 105.59 104.46 104.87 0.0M
2022-01-10 106.32 106.38 104.33 104.42 0.0M
2022-01-07 106.47 106.47 105.74 106.02 0.0M
2022-01-06 107.44 107.44 106.41 106.50 0.0M
2022-01-05 107.86 108.18 107.65 107.80 0.0M
2022-01-04 107.49 108.26 107.49 108.22 0.0M
2022-01-03 107.43 107.95 107.26 107.36 0.0M