Sopra Steria

SOPR
🏛️ ドイツ →
159.40
最終更新: 2025-09-30
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
2022-12-30 142.50 142.50 142.50 142.50 0.0M
2022-12-29 141.40 141.40 141.40 141.40 0.0M
2022-12-28 141.90 141.90 141.90 141.90 0.0M
2022-12-27 141.20 141.20 141.20 141.20 0.0M
2022-12-23 141.30 141.30 141.30 141.30 0.0M
2022-12-22 143.00 143.00 143.00 143.00 0.0M
2022-12-21 140.50 140.50 140.50 140.50 0.0M
2022-12-20 140.50 140.50 140.50 140.50 0.0M
2022-12-19 139.50 139.50 139.50 139.50 0.0M
2022-12-16 141.40 141.40 141.40 141.40 0.0M
2022-12-15 147.50 147.50 147.50 147.50 0.0M
2022-12-14 149.60 149.60 149.60 149.60 0.0M
2022-12-13 147.20 147.20 147.20 147.20 0.0M
2022-12-12 146.30 146.30 146.30 146.30 0.0M
2022-12-09 145.80 145.80 145.80 145.80 0.0M
2022-12-08 145.90 145.90 145.90 145.90 0.0M
2022-12-07 147.00 147.00 147.00 147.00 0.0M
2022-12-06 147.00 147.00 147.00 147.00 0.0M
2022-12-05 150.20 150.20 150.20 150.20 0.0M
2022-12-02 148.90 148.90 148.90 148.90 0.0M
2022-12-01 145.20 145.20 145.20 145.20 0.0M
2022-11-30 145.90 145.90 145.90 145.90 0.0M
2022-11-29 145.80 145.80 145.80 145.80 0.0M
2022-11-28 147.50 147.50 147.50 147.50 0.0M
2022-11-25 147.90 147.90 147.90 147.90 0.0M
2022-11-24 146.90 146.90 146.90 146.90 0.0M
2022-11-23 146.90 146.90 146.90 146.90 0.0M
2022-11-22 144.60 144.60 144.60 144.60 0.0M
2022-11-21 144.10 144.10 144.10 144.10 0.0M
2022-11-18 141.60 141.60 141.60 141.60 0.0M
2022-11-17 141.00 141.00 141.00 141.00 0.0M
2022-11-16 145.60 145.60 145.60 145.60 0.0M
2022-11-15 143.80 143.80 143.80 143.80 0.0M
2022-11-14 145.80 145.80 144.70 144.90 0.0M
2022-11-11 145.00 145.00 145.00 145.00 0.0M
2022-11-10 137.20 137.20 137.20 137.20 0.0M
2022-11-09 136.90 136.90 136.90 136.90 0.0M
2022-11-08 132.80 132.80 132.80 132.80 0.0M
2022-11-07 131.00 131.00 131.00 131.00 0.0M
2022-11-04 129.40 129.40 129.40 129.40 0.0M
2022-11-03 130.40 130.40 130.40 130.40 0.0M
2022-11-02 134.80 134.80 134.80 134.80 0.0M
2022-11-01 134.80 134.80 134.80 134.80 0.0M
2022-10-31 134.00 134.00 134.00 134.00 0.0M
2022-10-28 133.20 133.20 133.20 133.20 0.0M
2022-10-27 136.30 136.30 136.30 136.30 0.0M
2022-10-26 137.20 137.20 137.20 137.20 0.0M
2022-10-25 134.00 134.00 134.00 134.00 0.0M
2022-10-24 131.70 133.70 131.70 133.60 0.0M
2022-10-21 129.80 129.80 129.80 129.80 0.0M
2022-10-20 130.90 130.90 130.90 130.90 0.0M
2022-10-19 132.60 132.60 132.60 132.60 0.0M
2022-10-18 130.70 130.70 130.70 130.70 0.0M
2022-10-17 124.00 124.00 124.00 124.00 0.0M
2022-10-14 125.60 125.60 125.60 125.60 0.0M
2022-10-13 122.20 122.20 118.00 118.00 0.0M
2022-10-12 123.60 123.60 123.60 123.60 0.0M
2022-10-11 124.30 124.30 123.70 123.70 0.0M
2022-10-10 125.10 125.10 125.10 125.10 0.0M
2022-10-07 133.10 133.10 133.10 133.10 0.0M
2022-10-06 135.40 135.40 135.40 135.40 0.0M
2022-10-05 135.10 135.10 135.10 135.10 0.0M
2022-10-04 132.20 132.20 132.20 132.20 0.0M
2022-10-03 129.10 129.10 129.10 129.10 0.0M
2022-09-30 126.00 126.00 126.00 126.00 0.0M
2022-09-29 129.20 129.20 129.20 129.20 0.0M
2022-09-28 126.90 126.90 126.90 126.90 0.0M
2022-09-27 129.30 129.30 129.30 129.30 0.0M
2022-09-26 128.90 128.90 128.10 128.10 0.0M
2022-09-23 133.40 133.40 133.40 133.40 0.0M
2022-09-22 135.70 135.70 135.70 135.70 0.0M
2022-09-21 135.80 137.80 135.80 137.80 0.0M
2022-09-20 141.90 141.90 141.90 141.90 0.0M
2022-09-19 139.40 139.40 138.60 138.60 0.0M
2022-09-16 143.20 143.20 143.20 143.20 0.0M
2022-09-15 144.50 145.80 144.50 145.80 0.0M
2022-09-14 143.30 143.30 143.30 143.30 0.0M
2022-09-13 145.40 145.40 145.40 145.40 0.0M
2022-09-12 142.10 142.10 142.10 142.10 0.0M
2022-09-09 139.40 139.40 139.40 139.40 0.0M
2022-09-08 139.00 139.00 139.00 139.00 0.0M
2022-09-07 137.50 137.50 137.50 137.50 0.0M
2022-09-06 138.10 138.10 138.10 138.10 0.0M
2022-09-05 134.50 134.50 134.50 134.50 0.0M
2022-09-02 134.40 134.40 134.40 134.40 0.0M
2022-09-01 136.80 136.80 136.80 136.80 0.0M
2022-08-31 137.70 137.70 137.70 137.70 0.0M
2022-08-30 137.80 137.80 137.80 137.80 0.0M
2022-08-29 139.30 139.30 138.20 138.20 0.0M
2022-08-26 146.00 146.00 146.00 146.00 0.0M
2022-08-25 144.20 146.50 144.20 146.50 0.0M
2022-08-24 143.40 143.40 143.40 143.40 0.0M
2022-08-23 143.20 144.00 143.20 144.00 0.0M
2022-08-22 147.30 147.30 147.30 147.30 0.0M
2022-08-19 149.10 149.10 149.10 149.10 0.0M
2022-08-18 148.30 148.30 148.30 148.30 0.0M
2022-08-17 153.70 153.70 153.70 153.70 0.0M
2022-08-16 156.80 156.80 156.80 156.80 0.0M
2022-08-15 157.30 157.30 157.30 157.30 0.0M
2022-08-12 158.30 158.30 158.30 158.30 0.0M
2022-08-11 160.40 160.40 160.40 160.40 0.0M
2022-08-10 156.40 156.40 156.40 156.40 0.0M
2022-08-09 160.60 160.60 160.60 160.60 0.0M
2022-08-08 161.80 161.80 161.80 161.80 0.0M
2022-08-05 162.10 162.10 162.10 162.10 0.0M
2022-08-04 161.00 161.00 161.00 161.00 0.0M
2022-08-03 159.30 159.30 159.30 159.30 0.0M
2022-08-02 160.00 160.00 160.00 160.00 0.0M
2022-08-01 161.50 161.50 161.50 161.50 0.0M
2022-07-29 157.80 157.80 157.80 157.80 0.0M
2022-07-28 154.00 154.00 154.00 154.00 0.0M
2022-07-27 151.90 151.90 151.90 151.90 0.0M
2022-07-26 153.20 153.20 153.20 153.20 0.0M
2022-07-25 153.00 153.00 153.00 153.00 0.0M
2022-07-22 153.90 153.90 153.90 153.90 0.0M
2022-07-21 152.10 152.10 152.10 152.10 0.0M
2022-07-20 150.30 150.30 150.30 150.30 0.0M
2022-07-19 147.40 147.40 147.40 147.40 0.0M
2022-07-18 149.10 149.10 149.10 149.10 0.0M
2022-07-15 144.20 144.20 144.20 144.20 0.0M
2022-07-14 145.00 145.00 145.00 145.00 0.0M
2022-07-13 146.00 146.00 146.00 146.00 0.0M
2022-07-12 146.00 146.00 146.00 146.00 0.0M
2022-07-11 146.40 146.40 146.40 146.40 0.0M
2022-07-08 145.70 145.70 145.70 145.70 0.0M
2022-07-07 141.10 141.10 141.10 141.10 0.0M
2022-07-06 136.60 136.60 136.60 136.60 0.0M
2022-07-05 140.90 140.90 140.90 140.90 0.0M
2022-07-04 141.40 141.40 141.40 141.40 0.0M
2022-07-01 140.80 140.80 140.80 140.80 0.0M
2022-06-30 142.80 142.80 142.80 142.80 0.0M
2022-06-29 147.20 147.20 147.20 147.20 0.0M
2022-06-28 148.30 150.10 148.30 150.10 0.0M
2022-06-27 147.70 147.70 147.70 147.70 0.0M
2022-06-24 146.80 146.80 146.80 146.80 0.0M
2022-06-23 146.00 146.00 146.00 146.00 0.0M
2022-06-22 144.40 144.40 144.40 144.40 0.0M
2022-06-21 147.00 147.00 147.00 147.00 0.0M
2022-06-20 146.00 146.00 146.00 146.00 0.0M
2022-06-17 143.10 143.10 143.10 143.10 0.0M
2022-06-16 147.60 147.60 147.60 147.60 0.0M
2022-06-15 145.90 145.90 145.90 145.90 0.0M
2022-06-14 150.20 150.20 150.20 150.20 0.0M
2022-06-13 153.70 153.70 153.70 153.70 0.0M
2022-06-10 160.50 160.50 160.50 160.50 0.0M
2022-06-09 162.70 162.70 162.70 162.70 0.0M
2022-06-08 165.50 165.50 165.50 165.50 0.0M
2022-06-07 163.40 163.40 163.40 163.40 0.0M
2022-06-06 165.10 165.10 165.10 165.10 0.0M
2022-06-03 165.90 165.90 163.80 163.80 0.0M
2022-06-02 162.20 162.20 162.20 162.20 0.0M
2022-06-01 166.50 166.50 166.50 166.50 0.0M
2022-05-31 166.80 166.80 166.10 166.10 0.0M
2022-05-30 169.20 169.40 167.80 167.80 0.0M
2022-05-27 165.50 165.50 165.50 165.50 0.0M
2022-05-26 162.80 162.80 162.80 162.80 0.0M
2022-05-25 163.60 163.60 163.60 163.60 0.0M
2022-05-24 162.90 162.90 162.90 162.90 0.0M
2022-05-23 162.50 162.50 162.50 162.50 0.0M
2022-05-20 164.00 164.00 164.00 164.00 0.0M
2022-05-19 158.40 158.40 158.40 158.40 0.0M
2022-05-18 161.40 161.40 161.40 161.40 0.0M
2022-05-17 159.00 159.00 159.00 159.00 0.0M
2022-05-16 156.30 156.30 156.30 156.30 0.0M
2022-05-13 156.60 156.60 156.60 156.60 0.0M
2022-05-12 153.50 153.50 153.50 153.50 0.0M
2022-05-11 156.20 156.20 156.20 156.20 0.0M
2022-05-10 156.60 156.60 156.60 156.60 0.0M
2022-05-09 159.70 159.70 159.70 159.70 0.0M
2022-05-06 162.70 162.70 162.70 162.70 0.0M
2022-05-05 167.20 167.20 167.20 167.20 0.0M
2022-05-04 167.50 167.50 167.50 167.50 0.0M
2022-05-03 167.50 167.50 167.50 167.50 0.0M
2022-05-02 166.60 166.60 166.60 166.60 0.0M
2022-04-29 170.90 170.90 170.90 170.90 0.0M
2022-04-28 164.60 164.60 164.60 164.60 0.0M
2022-04-27 167.20 167.20 167.20 167.20 0.0M
2022-04-26 170.80 170.80 170.80 170.80 0.0M
2022-04-25 167.70 167.70 167.70 167.70 0.0M
2022-04-22 170.40 170.40 170.40 170.40 0.0M
2022-04-21 171.50 171.50 171.50 171.50 0.0M
2022-04-20 169.80 169.80 169.80 169.80 0.0M
2022-04-19 169.20 169.20 169.20 169.20 0.0M
2022-04-14 167.10 167.10 167.10 167.10 0.0M
2022-04-13 169.40 169.40 169.40 169.40 0.0M
2022-04-12 166.20 166.20 166.20 166.20 0.0M
2022-04-11 165.00 165.00 165.00 165.00 0.0M
2022-04-08 167.50 167.50 167.50 167.50 0.0M
2022-04-07 168.00 168.00 168.00 168.00 0.0M
2022-04-06 172.60 172.60 172.60 172.60 0.0M
2022-04-05 173.90 173.90 173.90 173.90 0.0M
2022-04-04 171.00 171.00 171.00 171.00 0.0M
2022-04-01 168.40 168.40 168.40 168.40 0.0M
2022-03-31 169.80 169.80 169.80 169.80 0.0M
2022-03-30 171.10 171.10 171.10 171.10 0.0M
2022-03-29 168.70 168.70 168.70 168.70 0.0M
2022-03-28 167.10 167.10 167.10 167.10 0.0M
2022-03-25 165.40 165.40 165.40 165.40 0.0M
2022-03-24 165.90 165.90 165.90 165.90 0.0M
2022-03-23 168.00 168.00 165.30 165.30 0.0M
2022-03-22 167.70 167.70 167.70 167.70 0.0M
2022-03-21 166.90 166.90 166.90 166.90 0.0M
2022-03-18 162.30 162.30 162.30 162.30 0.0M
2022-03-17 161.80 161.80 161.80 161.80 0.0M
2022-03-16 154.70 159.90 154.70 159.90 0.0M
2022-03-15 153.60 153.60 153.60 153.60 0.0M
2022-03-14 150.90 154.00 150.90 154.00 0.0M
2022-03-11 148.80 148.80 148.80 148.80 0.0M
2022-03-10 148.90 148.90 148.90 148.90 0.0M
2022-03-09 141.90 141.90 141.90 141.90 0.0M
2022-03-08 137.90 137.90 137.90 137.90 0.0M
2022-03-07 146.40 146.40 140.00 140.00 0.0M
2022-03-04 153.90 153.90 153.90 153.90 0.0M
2022-03-03 154.50 156.50 154.50 156.50 0.0M
2022-03-02 152.10 152.10 152.10 152.10 0.0M
2022-03-01 160.00 160.00 160.00 160.00 0.0M
2022-02-28 158.70 158.70 158.70 158.70 0.0M
2022-02-25 153.50 153.50 153.50 153.50 0.0M
2022-02-24 147.10 147.10 147.10 147.10 0.0M
2022-02-23 151.50 151.50 151.50 151.50 0.0M
2022-02-22 151.60 151.60 151.60 151.60 0.0M
2022-02-21 152.60 152.60 152.60 152.60 0.0M
2022-02-18 152.60 152.60 152.60 152.60 0.0M
2022-02-17 153.80 153.80 153.80 153.80 0.0M
2022-02-16 152.90 152.90 152.90 152.90 0.0M
2022-02-15 154.40 154.40 154.40 154.40 0.0M
2022-02-14 156.80 156.80 156.80 156.80 0.0M
2022-02-11 155.60 155.60 155.60 155.60 0.0M
2022-02-10 159.90 159.90 159.90 159.90 0.0M
2022-02-09 154.60 154.60 154.60 154.60 0.0M
2022-02-08 155.40 155.40 155.40 155.40 0.0M
2022-02-07 155.40 155.40 155.40 155.40 0.0M
2022-02-04 159.60 159.60 159.60 159.60 0.0M
2022-02-03 163.10 163.10 163.10 163.10 0.0M
2022-02-02 160.10 163.40 160.10 163.40 0.0M
2022-02-01 156.10 156.10 156.10 156.10 0.0M
2022-01-31 154.00 154.00 154.00 154.00 0.0M
2022-01-28 153.30 153.30 153.30 153.30 0.0M
2022-01-27 152.10 152.10 152.10 152.10 0.0M
2022-01-26 151.90 155.30 151.90 155.30 0.0M
2022-01-25 154.70 154.70 152.00 152.00 0.0M
2022-01-24 162.20 162.20 151.90 151.90 0.0M
2022-01-21 162.90 162.90 162.90 162.90 0.0M
2022-01-20 164.20 165.90 164.20 165.90 0.0M
2022-01-19 163.50 163.50 163.50 163.50 0.0M
2022-01-18 167.30 167.30 167.30 167.30 0.0M
2022-01-17 163.70 163.70 163.70 163.70 0.0M
2022-01-14 162.60 163.70 162.60 163.70 0.0M
2022-01-13 158.20 158.20 158.20 158.20 0.0M
2022-01-12 154.80 156.90 154.80 156.90 0.0M
2022-01-11 152.60 152.60 152.60 152.60 0.0M
2022-01-10 155.60 155.60 155.60 155.60 0.0M
2022-01-07 157.10 157.10 157.10 157.10 0.0M
2022-01-06 157.20 157.20 157.20 157.20 0.0M
2022-01-05 157.30 157.30 157.30 157.30 0.0M
2022-01-04 159.60 159.60 159.60 159.60 0.0M
2022-01-03 157.10 157.10 157.10 157.10 0.0M