Somnigroup International

SGI
🏛️ ドイツ →
70.50
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
2021-12-30 41.80 42.20 41.80 42.20 0.0M
2021-12-29 42.20 42.20 42.20 42.20 0.0M
2021-12-28 42.00 42.00 42.00 42.00 0.0M
2021-12-27 41.00 41.00 41.00 41.00 0.0M
2021-12-23 41.60 41.60 41.60 41.60 0.0M
2021-12-22 40.60 41.20 40.60 41.20 0.0M
2021-12-21 40.40 41.40 40.40 41.40 0.0M
2021-12-20 39.40 39.40 39.40 39.40 0.0M
2021-12-17 40.20 40.20 40.20 40.20 0.0M
2021-12-16 41.80 41.80 41.80 41.80 0.0M
2021-12-15 41.00 41.00 41.00 41.00 0.0M
2021-12-14 40.60 40.60 40.60 40.60 0.0M
2021-12-10 39.20 39.20 39.20 39.20 0.0M
2021-12-09 40.60 40.60 40.00 40.00 0.0M
2021-12-07 40.60 40.60 40.60 40.60 0.0M
2021-12-06 38.80 38.80 38.80 38.80 0.0M
2021-12-03 40.00 40.00 38.80 38.80 0.0M
2021-12-01 38.80 38.80 38.80 38.80 0.0M
2021-11-29 37.80 37.80 37.80 37.80 0.0M
2021-11-26 38.00 38.00 36.80 37.40 0.0M
2021-11-24 39.40 39.40 39.40 39.40 0.0M
2021-11-23 39.20 39.20 39.00 39.00 0.0M
2021-11-19 39.00 39.00 39.00 39.00 0.0M
2021-11-15 39.20 39.20 39.20 39.20 0.0M
2021-11-12 39.60 39.60 39.60 39.60 0.0M
2021-11-11 38.00 38.00 38.00 38.00 0.0M
2021-11-09 38.40 38.40 38.40 38.40 0.0M
2021-11-05 38.80 38.80 38.80 38.80 0.0M
2021-11-04 39.00 39.00 39.00 39.00 0.0M
2021-11-03 38.00 38.00 38.00 38.00 0.0M
2021-10-29 38.80 38.80 38.60 38.60 0.0M
2021-10-28 39.20 39.20 38.80 38.80 0.0M
2021-10-27 41.20 41.20 40.40 40.40 0.0M
2021-10-26 41.40 41.40 41.00 41.00 0.0M
2021-10-22 41.00 41.40 41.00 41.40 0.0M
2021-10-15 39.40 39.40 39.20 39.20 0.0M
2021-10-14 38.80 38.80 38.80 38.80 0.0M
2021-10-12 38.80 38.80 38.80 38.80 0.0M
2021-10-11 39.20 39.20 38.80 38.80 0.0M
2021-10-06 38.80 38.80 38.20 38.40 0.0M
2021-10-05 39.40 39.40 39.20 39.20 0.0M
2021-10-04 39.80 39.80 39.80 39.80 0.0M
2021-10-01 39.80 39.80 39.80 39.80 0.0M
2021-09-30 41.60 41.60 41.60 41.60 0.0M
2021-09-29 41.40 42.00 41.40 42.00 0.0M
2021-09-28 41.80 41.80 41.40 41.60 0.0M
2021-09-24 42.60 42.60 42.60 42.60 0.0M
2021-09-23 42.80 42.80 42.60 42.60 0.0M
2021-09-22 41.20 41.20 41.00 41.00 0.0M
2021-09-21 41.00 41.20 41.00 41.20 0.0M
2021-09-20 39.80 39.80 39.80 39.80 0.0M
2021-09-17 40.40 40.40 40.20 40.20 0.0M
2021-09-16 40.40 40.40 40.40 40.40 0.0M
2021-09-15 40.00 40.40 40.00 40.40 0.0M
2021-09-14 40.80 40.80 40.40 40.40 0.0M
2021-09-13 40.40 40.40 40.40 40.40 0.0M
2021-09-10 40.20 40.60 40.20 40.60 0.0M
2021-09-09 40.20 40.40 40.20 40.40 0.0M
2021-09-07 38.80 38.80 38.60 38.60 0.0M
2021-09-06 38.80 38.80 38.80 38.80 0.0M
2021-09-03 38.60 38.60 38.40 38.40 0.0M
2021-09-02 38.80 38.80 38.20 38.60 0.0M
2021-08-31 38.40 38.40 38.40 38.40 0.0M
2021-08-30 39.00 39.00 38.80 39.00 0.0M
2021-08-24 37.40 37.80 37.40 37.80 0.0M
2021-08-23 36.60 36.60 36.60 36.60 0.0M
2021-08-20 36.40 36.40 36.40 36.40 0.0M
2021-08-18 36.40 36.40 36.40 36.40 0.0M
2021-08-17 37.20 37.20 36.40 36.40 0.0M
2021-08-16 37.20 37.40 37.20 37.40 0.0M
2021-08-13 36.60 37.00 36.60 37.00 0.0M
2021-08-12 38.20 38.20 38.20 38.20 0.0M
2021-08-11 36.40 37.00 36.40 37.00 0.0M
2021-08-10 36.60 36.60 36.60 36.60 0.0M
2021-08-06 36.60 37.00 36.20 36.20 0.0M
2021-08-02 36.40 36.80 36.20 36.20 0.0M
2021-07-30 36.80 36.80 36.80 36.80 0.0M
2021-07-29 32.00 36.80 32.00 36.80 0.0M
2021-07-27 33.00 33.00 32.00 32.00 0.0M
2021-07-26 33.60 33.80 33.60 33.80 0.0M
2021-07-23 33.80 34.20 33.80 34.20 0.0M
2021-07-22 33.80 33.80 33.40 33.40 0.0M
2021-07-21 33.80 33.80 33.60 33.60 0.0M
2021-07-20 32.40 32.40 32.20 32.20 0.0M
2021-07-19 31.80 32.20 31.80 32.20 0.0M
2021-07-16 33.00 33.40 33.00 33.20 0.0M
2021-07-15 33.40 33.40 32.80 32.80 0.0M
2021-07-13 34.00 34.00 34.00 34.00 0.0M
2021-07-12 34.00 34.00 33.80 34.00 0.0M
2021-07-09 33.20 33.60 33.20 33.60 0.0M
2021-07-08 33.40 33.40 31.80 33.20 0.0M
2021-07-07 33.80 34.60 33.80 34.60 0.0M
2021-07-06 35.60 35.60 34.00 34.40 0.0M
2021-07-05 36.00 36.00 36.00 36.00 0.0M
2021-07-02 35.20 35.80 35.20 35.60 0.0M
2021-07-01 33.40 34.80 33.40 34.80 0.0M
2021-06-30 32.60 32.60 32.60 32.60 0.0M
2021-06-28 32.60 32.60 32.60 32.60 0.0M
2021-06-23 31.40 31.40 31.40 31.40 0.0M
2021-06-18 30.80 30.80 30.80 30.80 0.0M
2021-06-17 31.60 31.60 31.60 31.60 0.0M
2021-06-15 32.20 32.20 32.20 32.20 0.0M
2021-06-10 32.20 32.60 31.40 31.40 0.0M
2021-06-09 32.00 32.00 32.00 32.00 0.0M
2021-06-07 31.60 32.00 31.60 32.00 0.0M
2021-06-04 31.20 31.20 31.20 31.20 0.0M
2021-06-03 30.60 30.60 30.60 30.60 0.0M
2021-06-02 31.60 31.60 31.60 31.60 0.0M
2021-05-31 31.40 31.40 31.40 31.40 0.0M
2021-05-27 30.20 32.20 30.20 32.20 0.0M
2021-05-24 29.60 29.60 29.60 29.60 0.0M
2021-05-17 31.20 31.20 30.80 30.80 0.0M
2021-05-12 31.40 31.40 30.80 31.20 0.0M
2021-05-11 31.00 31.00 31.00 31.00 0.0M
2021-05-07 32.60 32.60 32.60 32.60 0.0M
2021-05-05 32.40 32.40 32.20 32.20 0.0M
2021-05-03 32.20 32.20 32.00 32.20 0.0M
2021-04-29 31.80 31.80 31.80 31.80 0.0M
2021-04-23 33.40 33.40 33.20 33.20 0.0M
2021-04-22 32.20 33.00 32.20 33.00 0.0M
2021-04-20 32.20 32.20 32.20 32.20 0.0M
2021-04-19 32.60 32.60 32.60 32.60 0.0M
2021-04-15 32.80 32.80 32.80 32.80 0.0M
2021-04-12 32.80 32.80 32.60 32.60 0.0M
2021-04-09 32.20 32.20 32.20 32.20 0.0M
2021-04-06 31.80 31.80 31.80 31.80 0.0M
2021-04-01 31.00 31.00 31.00 31.00 0.0M
2021-03-31 31.40 31.40 31.40 31.40 0.0M
2021-03-29 32.40 32.40 32.40 32.40 0.0M
2021-03-25 30.80 31.00 30.60 30.60 0.0M
2021-03-24 30.80 30.80 30.80 30.80 0.0M
2021-03-23 31.20 31.20 31.20 31.20 0.0M
2021-03-22 32.80 32.80 32.80 32.80 0.0M
2021-03-19 32.20 33.40 32.00 33.20 0.0M
2021-03-18 33.00 33.60 33.00 33.40 0.0M
2021-03-16 33.00 33.00 32.00 32.00 0.0M
2021-03-15 32.00 32.80 31.80 32.60 0.0M
2021-03-11 31.20 31.20 31.20 31.20 0.0M
2021-03-10 31.00 31.20 30.80 31.00 0.0M
2021-03-09 31.40 31.60 31.40 31.60 0.0M
2021-03-08 30.40 30.40 30.40 30.40 0.0M
2021-03-05 28.40 29.40 28.40 29.40 0.0M
2021-03-04 29.20 29.20 28.20 28.20 0.0M
2021-03-03 29.40 29.40 29.40 29.40 0.0M
2021-03-02 29.00 29.40 28.80 29.00 0.0M
2021-03-01 28.20 29.00 28.20 29.00 0.0M
2021-02-26 27.60 28.00 27.00 28.00 0.0M
2021-02-25 28.20 28.60 27.60 27.60 0.0M
2021-02-24 27.80 28.60 27.80 28.60 0.0M
2021-02-23 27.40 27.60 27.40 27.60 0.0M
2021-02-22 27.80 27.80 27.80 27.80 0.0M
2021-02-19 26.80 27.00 26.80 27.00 0.0M
2021-02-18 26.00 26.20 26.00 26.20 0.0M
2021-02-17 26.00 26.00 26.00 26.00 0.0M
2021-02-16 26.80 26.80 26.80 26.80 0.0M
2021-02-11 27.40 28.00 26.60 26.60 0.0M
2021-02-10 24.20 24.20 24.20 24.20 0.0M
2021-02-04 23.80 23.80 23.80 23.80 0.0M
2021-01-21 23.80 23.80 23.80 23.80 0.0M
2021-01-13 23.60 23.60 23.60 23.60 0.0M
2021-01-07 22.60 22.60 22.60 22.60 0.0M
2021-01-06 22.40 22.40 22.40 22.40 0.0M