Star Bulk Carriers

SBLK
🏛️ ドイツ →
15.91
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
2023-12-29 19.03 19.09 19.03 19.07 0.0M
2023-12-28 18.57 19.13 18.57 19.12 0.0M
2023-12-27 19.07 19.07 18.50 18.75 0.0M
2023-12-22 19.20 19.48 19.06 19.48 0.0M
2023-12-21 19.26 19.32 18.96 19.27 0.0M
2023-12-20 19.04 19.38 19.03 19.18 0.0M
2023-12-19 19.63 19.63 19.22 19.25 0.0M
2023-12-18 19.56 19.97 19.46 19.48 0.0M
2023-12-15 18.40 19.39 18.40 19.30 0.0M
2023-12-14 18.15 18.49 18.14 18.31 0.0M
2023-12-13 18.96 18.96 18.12 18.16 0.0M
2023-12-12 18.80 19.09 18.80 19.01 0.0M
2023-12-08 18.43 19.06 18.43 18.74 0.0M
2023-12-07 18.80 18.80 18.35 18.51 0.0M
2023-12-06 18.83 19.06 18.83 18.85 0.0M
2023-12-05 19.88 19.88 18.91 19.04 0.0M
2023-12-04 19.88 20.42 19.75 19.90 0.0M
2023-12-01 19.63 20.32 19.41 20.16 0.0M
2023-11-30 18.51 19.43 18.51 19.43 0.0M
2023-11-29 18.10 18.64 18.00 18.64 0.0M
2023-11-28 18.25 18.47 18.19 18.19 0.0M
2023-11-27 18.60 18.67 18.53 18.61 0.0M
2023-11-24 18.14 18.66 18.09 18.66 0.0M
2023-11-23 18.14 18.14 18.14 18.14 0.0M
2023-11-22 17.83 18.05 17.82 18.05 0.0M
2023-11-21 17.64 18.00 17.64 18.00 0.0M
2023-11-20 17.52 17.52 17.47 17.49 0.0M
2023-11-17 17.65 17.65 17.53 17.53 0.0M
2023-11-16 17.21 17.46 17.21 17.40 0.0M
2023-11-15 17.55 17.55 17.36 17.39 0.0M
2023-11-14 17.12 17.42 16.65 17.42 0.0M
2023-11-10 17.17 17.18 17.17 17.18 0.0M
2023-11-09 16.67 17.21 16.67 17.21 0.0M
2023-11-08 17.35 17.35 16.84 16.84 0.0M
2023-11-07 17.79 17.79 17.48 17.48 0.0M
2023-11-06 17.39 17.70 17.39 17.60 0.0M
2023-11-03 17.58 17.79 17.50 17.50 0.0M
2023-11-02 17.54 17.54 17.32 17.32 0.0M
2023-11-01 17.78 17.79 17.54 17.54 0.0M
2023-10-31 17.90 17.90 17.90 17.90 0.0M
2023-10-30 17.59 17.59 17.59 17.59 0.0M
2023-10-27 17.80 17.80 17.59 17.59 0.0M
2023-10-26 17.85 17.92 17.58 17.71 0.0M
2023-10-25 18.23 18.23 17.77 17.82 0.0M
2023-10-24 17.45 18.01 17.40 18.01 0.0M
2023-10-23 18.22 18.22 17.56 17.56 0.0M
2023-10-20 18.67 18.67 18.32 18.33 0.0M
2023-10-19 18.42 18.73 18.35 18.58 0.0M
2023-10-18 18.73 18.99 18.73 18.99 0.0M
2023-10-17 18.38 18.77 18.33 18.70 0.0M
2023-10-16 18.60 18.90 18.46 18.46 0.0M
2023-10-13 18.75 18.75 18.53 18.60 0.0M
2023-10-12 18.85 18.85 18.68 18.68 0.0M
2023-10-10 18.51 18.51 18.51 18.51 0.0M
2023-10-09 18.82 18.85 18.57 18.57 0.0M
2023-10-06 18.54 19.10 18.54 18.68 0.0M
2023-10-05 17.76 18.57 17.71 18.57 0.0M
2023-10-04 18.00 18.00 17.69 17.73 0.0M
2023-10-03 18.19 18.19 18.19 18.19 0.0M
2023-10-02 18.45 18.63 18.27 18.34 0.0M
2023-09-29 18.28 18.28 18.28 18.28 0.0M
2023-09-28 18.11 18.11 17.83 17.83 0.0M
2023-09-27 17.44 18.28 17.44 18.16 0.0M
2023-09-26 17.47 17.77 17.45 17.77 0.0M
2023-09-25 17.51 17.55 17.24 17.55 0.0M
2023-09-22 16.80 17.55 16.80 17.33 0.0M
2023-09-21 16.70 17.04 16.69 16.69 0.0M
2023-09-20 16.79 16.91 16.79 16.91 0.0M
2023-09-19 16.58 17.11 16.58 16.95 0.0M
2023-09-18 17.05 17.05 16.59 16.62 0.0M
2023-09-15 17.18 17.18 16.98 17.18 0.0M
2023-09-14 16.13 17.16 16.13 17.05 0.0M
2023-09-13 16.16 16.31 16.16 16.31 0.0M
2023-09-12 16.39 16.39 16.06 16.06 0.0M
2023-09-11 16.38 16.50 16.28 16.50 0.0M
2023-09-08 16.41 16.41 16.34 16.34 0.0M
2023-09-07 16.67 16.78 16.32 16.33 0.0M
2023-09-06 16.46 16.47 16.40 16.40 0.0M
2023-09-05 16.83 16.83 16.17 16.17 0.0M
2023-09-04 16.36 16.50 16.22 16.50 0.0M
2023-09-01 16.37 16.37 16.11 16.35 0.0M
2023-08-31 16.27 16.27 16.27 16.27 0.0M
2023-08-30 15.94 16.02 15.94 16.02 0.0M
2023-08-29 16.00 16.03 16.00 16.03 0.0M
2023-08-28 15.81 15.81 15.66 15.66 0.0M
2023-08-25 15.97 16.20 15.75 15.75 0.0M
2023-08-24 16.13 16.28 15.78 15.78 0.0M
2023-08-23 16.00 16.24 15.76 16.03 0.0M
2023-08-22 16.15 16.24 16.02 16.02 0.0M
2023-08-21 16.39 16.60 16.01 16.01 0.0M
2023-08-18 17.10 17.10 16.73 16.91 0.0M
2023-08-17 16.80 17.04 16.80 17.00 0.0M
2023-08-16 16.93 17.05 16.68 16.94 0.0M
2023-08-15 17.00 17.00 16.64 16.78 0.0M
2023-08-14 17.10 17.25 16.71 16.73 0.0M
2023-08-11 17.04 17.04 17.04 17.04 0.0M
2023-08-10 16.79 17.20 16.79 17.20 0.0M
2023-08-09 16.62 16.93 16.62 16.90 0.0M
2023-08-08 16.95 16.95 16.78 16.78 0.0M
2023-08-07 16.81 16.92 16.36 16.92 0.0M
2023-08-04 16.20 16.90 16.20 16.55 0.0M
2023-08-03 15.92 16.22 15.92 16.22 0.0M
2023-08-02 16.24 16.32 15.80 15.92 0.0M
2023-08-01 16.57 16.60 16.15 16.25 0.0M
2023-07-31 16.47 16.78 16.39 16.45 0.0M
2023-07-28 16.03 16.44 16.03 16.44 0.0M
2023-07-27 15.96 15.96 15.94 15.94 0.0M
2023-07-26 15.83 16.12 15.67 15.80 0.0M
2023-07-25 15.70 16.03 15.63 15.77 0.0M
2023-07-24 15.43 15.53 15.31 15.31 0.0M
2023-07-21 15.62 15.92 15.00 15.30 0.0M
2023-07-20 15.25 15.45 15.25 15.36 0.0M
2023-07-19 15.18 15.43 15.18 15.43 0.0M
2023-07-18 15.76 15.76 15.25 15.25 0.0M
2023-07-17 15.80 15.96 15.63 15.67 0.0M
2023-07-14 16.21 16.21 15.80 15.80 0.0M
2023-07-13 16.09 16.19 15.85 16.06 0.0M
2023-07-12 15.86 16.12 15.85 15.98 0.0M
2023-07-11 15.40 15.91 15.40 15.68 0.0M
2023-07-10 15.55 15.72 15.51 15.52 0.0M
2023-07-07 16.00 16.01 15.84 15.90 0.0M
2023-07-06 16.03 16.03 15.75 15.85 0.0M
2023-07-05 16.35 16.35 15.90 16.01 0.0M
2023-07-04 15.95 16.31 15.91 16.31 0.0M
2023-07-03 16.11 16.38 16.10 16.10 0.0M
2023-06-30 16.20 16.28 16.18 16.18 0.0M
2023-06-29 15.72 15.99 15.68 15.99 0.0M
2023-06-28 15.87 15.87 15.66 15.68 0.0M
2023-06-27 16.01 16.11 16.00 16.00 0.0M
2023-06-26 16.43 16.43 16.26 16.30 0.0M
2023-06-23 16.78 16.98 16.61 16.82 0.0M
2023-06-22 16.37 17.02 16.37 17.02 0.0M
2023-06-21 16.55 16.62 16.55 16.62 0.0M
2023-06-20 16.68 16.68 16.52 16.52 0.0M
2023-06-19 16.80 16.80 16.80 16.80 0.0M
2023-06-16 16.95 16.95 16.83 16.84 0.0M
2023-06-15 17.05 17.05 16.61 16.90 0.0M
2023-06-14 16.38 17.01 16.38 17.01 0.0M
2023-06-13 16.69 16.69 16.48 16.48 0.0M
2023-06-12 16.98 16.98 16.40 16.53 0.0M
2023-06-09 17.07 17.08 16.83 16.93 0.0M
2023-06-08 17.04 17.04 16.80 17.02 0.0M
2023-06-07 17.32 17.32 17.12 17.12 0.0M
2023-06-06 17.11 17.41 17.11 17.41 0.0M
2023-06-05 17.31 17.83 17.31 17.83 0.0M
2023-06-02 16.63 17.40 16.63 17.40 0.0M
2023-06-01 16.31 16.56 16.05 16.56 0.0M
2023-05-31 16.40 16.50 16.14 16.14 0.0M
2023-05-30 16.78 16.80 16.30 16.37 0.0M
2023-05-29 16.73 16.75 16.73 16.75 0.0M
2023-05-26 16.25 16.51 16.25 16.42 0.0M
2023-05-25 16.76 17.00 16.26 16.36 0.0M
2023-05-24 16.99 16.99 16.38 16.96 0.0M
2023-05-23 17.10 17.35 16.86 16.86 0.0M
2023-05-22 17.61 17.61 17.30 17.30 0.0M
2023-05-19 17.36 17.68 17.33 17.59 0.0M
2023-05-18 17.50 17.63 17.35 17.35 0.0M
2023-05-17 17.19 17.92 17.19 17.41 0.0M
2023-05-16 16.92 17.02 16.79 16.79 0.0M
2023-05-15 17.31 17.44 16.61 16.81 0.0M
2023-05-12 17.32 17.32 17.10 17.10 0.0M
2023-05-11 17.41 17.41 17.00 17.12 0.0M
2023-05-10 17.42 17.42 17.27 17.33 0.0M
2023-05-09 17.63 17.69 17.62 17.69 0.0M
2023-05-08 17.15 17.56 16.93 17.56 0.0M
2023-05-05 16.36 17.60 16.36 17.07 0.0M
2023-05-04 17.27 17.33 16.51 16.51 0.0M
2023-05-03 17.60 17.77 17.39 17.57 0.0M
2023-05-02 18.68 18.73 17.57 17.73 0.0M
2023-04-28 19.37 19.37 19.01 19.14 0.0M
2023-04-27 18.88 19.37 18.88 19.37 0.0M
2023-04-26 18.86 18.98 18.70 18.91 0.0M
2023-04-25 18.99 19.00 18.99 18.99 0.0M
2023-04-24 19.10 19.27 18.80 19.27 0.0M
2023-04-21 19.36 20.00 18.77 18.77 0.0M
2023-04-20 19.40 19.47 19.10 19.28 0.0M
2023-04-19 20.10 20.12 19.11 19.28 0.0M
2023-04-18 20.40 20.40 20.16 20.16 0.0M
2023-04-17 20.08 20.40 20.08 20.40 0.0M
2023-04-14 20.02 20.20 19.94 19.94 0.0M
2023-04-13 19.54 20.02 19.48 19.97 0.0M
2023-04-12 19.72 19.74 19.72 19.74 0.0M
2023-04-11 19.59 19.80 19.59 19.80 0.0M
2023-04-06 18.83 19.11 18.73 19.04 0.0M
2023-04-05 19.30 19.30 18.88 18.88 0.0M
2023-04-04 19.14 19.30 18.20 19.27 0.0M
2023-04-03 19.70 19.70 19.00 19.00 0.0M
2023-03-31 19.00 19.43 19.00 19.43 0.0M
2023-03-30 19.30 19.46 19.30 19.46 0.0M
2023-03-29 19.35 19.35 19.33 19.33 0.0M
2023-03-28 19.33 19.33 19.04 19.04 0.0M
2023-03-27 19.66 20.02 18.99 18.99 0.0M
2023-03-24 19.65 19.98 19.04 19.98 0.0M
2023-03-23 18.99 19.33 18.75 19.22 0.0M
2023-03-22 19.18 19.25 18.99 19.25 0.0M
2023-03-21 18.78 19.60 18.78 19.53 0.0M
2023-03-20 18.72 19.28 18.72 18.78 0.0M
2023-03-17 19.85 19.85 19.20 19.31 0.0M
2023-03-16 19.74 20.37 19.44 20.03 0.0M
2023-03-15 20.96 21.20 20.33 20.49 0.0M
2023-03-14 20.69 21.24 20.31 20.85 0.0M
2023-03-13 20.39 20.50 19.50 19.79 0.0M
2023-03-10 20.27 20.74 20.26 20.39 0.0M
2023-03-09 21.72 22.03 20.75 20.75 0.0M
2023-03-08 21.66 21.86 21.62 21.62 0.0M
2023-03-07 21.65 21.84 21.19 21.84 0.0M
2023-03-06 22.12 22.12 21.34 21.34 0.0M
2023-03-03 22.09 22.27 21.97 22.00 0.0M
2023-03-02 22.76 22.84 21.86 21.86 0.0M
2023-03-01 22.93 23.49 22.89 22.95 0.0M
2023-02-28 22.40 23.37 22.24 22.99 0.0M
2023-02-27 22.90 22.90 22.43 22.58 0.0M
2023-02-24 22.98 23.55 22.73 23.40 0.0M
2023-02-23 21.75 22.94 21.52 22.82 0.0M
2023-02-22 20.54 21.56 20.54 21.56 0.0M
2023-02-21 20.65 21.46 20.65 20.72 0.0M
2023-02-20 20.34 20.61 20.21 20.61 0.0M
2023-02-17 20.45 20.91 19.00 20.20 0.0M
2023-02-16 20.99 21.29 20.99 21.11 0.0M
2023-02-15 21.14 21.15 20.96 20.98 0.0M
2023-02-14 21.12 21.13 20.86 21.10 0.0M
2023-02-13 21.40 21.62 21.20 21.41 0.0M
2023-02-10 21.77 21.77 21.25 21.43 0.0M
2023-02-09 21.79 21.79 21.47 21.65 0.0M
2023-02-08 21.30 21.64 21.22 21.57 0.0M
2023-02-07 20.96 21.16 20.87 21.11 0.0M
2023-02-06 20.63 20.90 20.50 20.90 0.0M
2023-02-03 20.38 20.65 20.10 20.65 0.0M
2023-02-02 20.67 20.77 20.23 20.24 0.0M
2023-02-01 21.01 21.13 20.53 20.58 0.0M
2023-01-31 20.91 21.29 20.85 21.05 0.0M
2023-01-30 21.50 21.77 20.92 20.99 0.0M
2023-01-27 20.50 21.40 20.35 21.40 0.0M
2023-01-26 20.22 20.49 20.09 20.09 0.0M
2023-01-25 19.86 20.22 19.77 20.22 0.0M
2023-01-24 20.19 20.19 19.67 19.80 0.0M
2023-01-23 20.79 20.99 20.30 20.30 0.0M
2023-01-20 20.28 20.35 20.28 20.35 0.0M
2023-01-19 19.89 20.00 19.70 19.70 0.0M
2023-01-18 20.79 21.22 20.25 20.26 0.0M
2023-01-17 19.42 20.34 19.42 20.34 0.0M
2023-01-16 19.34 19.38 19.08 19.38 0.0M
2023-01-13 19.48 19.57 19.20 19.20 0.0M
2023-01-12 18.86 19.34 18.86 19.34 0.0M
2023-01-11 19.30 19.40 18.80 18.80 0.0M
2023-01-10 18.62 18.62 18.48 18.50 0.0M
2023-01-09 18.50 18.84 18.25 18.82 0.0M
2023-01-06 17.70 18.25 17.66 18.25 0.0M
2023-01-05 17.40 17.66 17.12 17.66 0.0M
2023-01-04 17.60 17.60 16.94 17.39 0.0M
2023-01-03 18.44 18.51 17.77 17.77 0.0M
2023-01-02 18.15 18.20 17.89 18.20 0.0M