Sword Group (SWOR)

SWOR
🏛️ フランス →
35.50
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
2025-09-26 35.65 35.75 35.25 35.50 0.0M
2025-09-25 35.45 35.60 35.20 35.50 0.0M
2025-09-24 35.25 35.40 35.15 35.35 0.0M
2025-09-23 35.45 35.60 35.25 35.25 0.0M
2025-09-22 35.80 35.90 35.25 35.25 0.0M
2025-09-19 36.10 36.10 35.60 35.60 0.0M
2025-09-18 35.50 36.30 35.50 35.80 0.0M
2025-09-17 35.80 35.90 35.25 35.30 0.0M
2025-09-16 36.55 36.55 35.65 35.70 0.0M
2025-09-15 35.90 37.20 35.75 36.45 0.0M
2025-09-12 35.35 35.35 34.30 34.30 0.0M
2025-09-11 34.80 35.50 34.80 35.05 0.0M
2025-09-10 34.60 35.15 34.60 34.60 0.0M
2025-09-09 35.10 35.30 34.35 34.50 0.0M
2025-09-08 34.30 35.20 34.30 35.00 0.0M
2025-09-05 34.45 34.50 33.70 33.85 0.0M
2025-09-04 34.40 34.65 34.30 34.30 0.0M
2025-09-03 34.00 34.55 33.85 34.30 0.0M
2025-09-02 34.95 34.95 34.05 34.05 0.0M
2025-09-01 35.50 35.80 34.85 34.85 0.0M
2025-08-29 35.20 35.80 35.20 35.30 0.0M
2025-08-28 34.95 35.65 34.95 35.20 0.0M
2025-08-27 34.80 35.10 34.70 35.00 0.0M
2025-08-26 36.10 36.10 34.55 34.90 0.0M
2025-08-25 36.55 37.10 36.35 36.35 0.0M
2025-08-22 36.70 36.70 36.35 36.55 0.0M
2025-08-21 36.65 37.35 36.35 36.65 0.0M
2025-08-20 36.50 36.55 36.20 36.55 0.0M
2025-08-19 36.50 36.90 36.35 36.40 0.0M
2025-08-18 36.60 36.70 36.45 36.55 0.0M
2025-08-15 36.75 36.85 36.55 36.65 0.0M
2025-08-14 37.20 37.20 36.70 36.70 0.0M
2025-08-13 36.90 37.50 36.85 37.10 0.0M
2025-08-12 37.75 37.85 36.95 36.95 0.0M
2025-08-11 37.60 38.10 37.55 37.65 0.0M
2025-08-08 37.25 37.85 37.25 37.40 0.0M
2025-08-07 35.70 37.35 35.70 37.35 0.0M
2025-08-06 36.30 36.40 35.75 35.75 0.0M
2025-08-05 36.45 36.70 36.30 36.30 0.0M
2025-08-04 36.10 36.75 36.10 36.35 0.0M
2025-08-01 36.45 36.45 35.65 36.15 0.2M
2025-07-31 36.65 37.10 36.35 36.35 0.0M
2025-07-30 37.40 37.40 36.65 36.65 0.0M
2025-07-29 37.60 38.15 37.25 37.30 0.0M
2025-07-28 39.15 39.15 37.60 37.60 0.0M
2025-07-25 38.90 39.75 38.45 39.15 0.0M
2025-07-24 37.35 38.55 36.95 38.55 0.0M
2025-07-23 37.20 37.60 37.15 37.30 0.0M
2025-07-22 37.30 37.40 36.65 37.10 0.2M
2025-07-21 37.75 37.95 37.15 37.20 0.0M
2025-07-18 37.45 38.00 37.45 37.85 0.0M
2025-07-17 37.10 37.45 37.00 37.45 0.0M
2025-07-16 37.15 37.35 37.00 37.00 0.0M
2025-07-15 37.40 37.70 37.20 37.25 0.0M
2025-07-14 37.60 37.70 37.25 37.40 0.0M
2025-07-11 37.65 37.70 37.45 37.70 0.0M
2025-07-10 38.45 38.45 37.75 37.75 0.0M
2025-07-09 38.30 38.70 37.95 38.35 0.0M
2025-07-08 37.95 38.30 37.60 38.30 0.0M
2025-07-07 38.15 38.95 37.70 38.00 0.0M
2025-07-04 37.70 38.15 37.50 38.10 0.0M
2025-07-03 37.45 37.85 37.45 37.80 0.0M
2025-07-02 37.00 37.65 36.50 37.50 0.0M
2025-07-01 38.15 38.30 36.70 36.90 0.0M
2025-06-30 37.50 38.15 37.30 38.15 0.0M
2025-06-27 37.65 38.20 37.40 37.50 0.0M
2025-06-26 36.70 37.60 36.60 37.40 0.0M
2025-06-25 37.15 37.15 36.40 36.60 0.0M
2025-06-24 36.85 37.25 36.45 37.00 0.0M
2025-06-23 36.35 36.90 36.00 36.30 0.0M
2025-06-20 36.35 36.85 36.20 36.20 0.0M
2025-06-19 36.45 36.45 36.00 36.25 0.0M
2025-06-18 36.15 36.65 35.90 36.55 0.0M
2025-06-17 35.50 36.10 35.30 36.10 0.0M
2025-06-16 35.20 35.80 35.20 35.50 0.0M
2025-06-13 35.10 35.30 34.75 35.20 0.0M
2025-06-12 36.45 36.45 35.60 35.65 0.0M
2025-06-11 36.20 37.20 36.15 36.70 0.0M
2025-06-10 35.80 36.45 35.80 36.20 0.0M
2025-06-09 36.10 36.30 35.65 35.65 0.0M
2025-06-06 34.50 36.20 34.45 35.95 0.0M
2025-06-05 35.10 35.10 34.40 34.40 0.0M
2025-06-04 36.00 36.20 34.95 35.00 0.0M
2025-06-03 35.85 36.40 35.50 35.80 0.0M
2025-06-02 33.95 34.85 33.95 34.50 0.0M
2025-05-30 33.75 34.05 33.60 33.95 0.0M
2025-05-29 33.45 34.20 33.35 33.80 0.0M
2025-05-28 33.50 34.10 33.35 33.35 0.0M
2025-05-27 33.30 33.80 33.20 33.50 0.0M
2025-05-26 32.80 33.60 32.05 33.30 0.0M
2025-05-23 33.40 33.45 32.45 32.70 0.0M
2025-05-22 33.25 33.65 33.20 33.30 0.0M
2025-05-21 32.90 33.25 32.40 33.25 0.0M
2025-05-20 32.90 33.15 32.85 32.85 0.0M
2025-05-19 33.30 33.40 32.75 32.90 0.0M
2025-05-16 32.25 33.30 32.25 33.25 0.0M
2025-05-15 32.00 32.20 32.00 32.15 0.0M
2025-05-14 32.30 32.45 32.00 32.05 0.0M
2025-05-13 31.55 32.35 31.55 32.30 0.0M
2025-05-12 31.20 31.45 30.90 31.40 0.0M
2025-05-09 31.40 31.40 30.95 31.00 0.0M
2025-05-08 31.65 31.70 31.30 31.30 0.0M
2025-05-07 32.10 32.10 31.20 31.55 0.1M
2025-05-06 32.45 32.45 31.95 32.10 0.0M
2025-05-05 32.40 32.45 32.10 32.35 0.0M
2025-05-02 31.35 32.40 31.35 32.40 0.0M
2025-04-30 31.90 31.95 31.10 31.25 0.0M
2025-04-29 33.20 34.05 33.20 33.45 0.0M
2025-04-28 33.35 33.60 32.80 33.10 0.0M
2025-04-25 32.30 33.70 31.95 33.10 0.0M
2025-04-24 32.10 32.15 31.65 32.15 0.0M
2025-04-23 32.30 32.40 32.10 32.15 0.0M
2025-04-22 32.60 32.60 32.15 32.20 0.0M
2025-04-17 32.60 33.25 32.25 32.50 0.0M
2025-04-16 32.40 32.75 32.10 32.55 0.0M
2025-04-15 31.50 32.50 30.80 32.50 0.1M
2025-04-14 31.70 32.00 31.50 31.60 0.0M
2025-04-11 31.15 31.30 30.55 31.20 0.0M
2025-04-10 31.85 31.90 30.40 30.65 0.0M
2025-04-09 29.60 30.05 29.40 29.70 0.0M
2025-04-08 29.20 30.60 29.20 30.40 0.0M
2025-04-07 28.05 30.10 27.80 28.90 0.0M
2025-04-04 29.95 29.95 28.90 29.40 0.0M
2025-04-03 30.20 30.45 29.75 29.90 0.0M
2025-04-02 30.95 31.00 30.45 30.60 0.0M
2025-04-01 30.80 30.90 30.55 30.90 0.0M
2025-03-31 31.20 31.20 30.55 30.70 0.0M
2025-03-28 32.20 32.20 31.30 31.45 0.0M
2025-03-27 32.75 32.85 32.10 32.15 0.0M
2025-03-26 32.80 33.20 32.40 32.95 0.0M
2025-03-25 32.35 32.85 32.15 32.75 0.0M
2025-03-24 32.20 32.85 32.20 32.25 0.0M
2025-03-21 32.30 32.55 31.70 32.30 0.0M
2025-03-20 32.90 33.00 31.75 32.25 0.0M
2025-03-19 32.00 33.10 31.80 32.70 0.2M
2025-03-18 32.25 32.50 31.90 32.15 0.0M
2025-03-17 31.80 32.70 31.80 32.15 0.0M
2025-03-14 31.65 32.15 31.45 31.80 0.0M
2025-03-13 32.45 32.45 31.10 31.55 0.0M
2025-03-12 33.50 33.50 32.25 32.50 0.0M
2025-03-11 33.10 33.50 32.70 33.00 0.0M
2025-03-10 33.80 33.85 32.50 33.00 0.0M
2025-03-07 33.40 33.60 32.80 33.60 0.0M
2025-03-06 33.20 33.55 32.85 33.50 0.0M
2025-03-05 32.90 33.80 32.80 33.20 0.0M
2025-03-04 33.75 33.80 32.60 32.70 0.0M
2025-03-03 33.20 34.10 33.20 33.70 0.0M
2025-02-28 33.25 33.55 32.55 33.20 0.0M
2025-02-27 33.65 33.70 33.25 33.30 0.0M
2025-02-26 34.00 34.10 33.50 33.75 0.0M
2025-02-25 33.80 34.35 33.80 34.00 0.0M
2025-02-24 33.80 34.40 33.60 33.80 0.0M
2025-02-21 33.30 34.10 33.30 33.80 0.0M
2025-02-20 34.20 34.20 33.30 33.40 0.0M
2025-02-19 34.30 34.50 34.00 34.20 0.0M
2025-02-18 34.95 35.00 34.20 34.20 0.0M
2025-02-17 34.90 35.30 34.90 35.00 0.0M
2025-02-14 34.80 35.15 34.60 34.95 0.0M
2025-02-13 35.25 35.35 34.85 34.85 0.0M
2025-02-12 34.70 35.35 34.70 35.15 0.0M
2025-02-11 34.80 34.95 34.70 34.75 0.0M
2025-02-10 34.80 34.95 34.70 34.90 0.0M
2025-02-07 35.05 35.15 34.60 34.75 0.0M
2025-02-06 34.55 35.25 34.45 34.95 0.0M
2025-02-05 34.85 35.00 34.40 34.55 0.0M
2025-02-04 34.80 34.95 34.60 34.70 0.0M
2025-02-03 34.80 35.00 34.40 34.80 0.0M
2025-01-31 34.70 35.55 34.40 35.20 0.0M
2025-01-30 34.20 35.00 34.20 34.70 0.0M
2025-01-29 34.50 34.60 34.25 34.25 0.0M
2025-01-28 34.55 34.85 34.35 34.40 0.0M
2025-01-27 35.05 35.30 34.40 34.40 0.0M
2025-01-24 35.40 35.65 34.50 35.05 0.0M
2025-01-23 33.50 34.00 32.95 34.00 0.0M
2025-01-22 33.40 33.95 33.10 33.50 0.0M
2025-01-21 33.90 33.95 33.40 33.40 0.0M
2025-01-20 33.80 34.10 33.75 34.00 0.0M
2025-01-17 34.00 34.00 33.55 33.60 0.0M
2025-01-16 34.95 35.00 33.75 34.00 0.0M
2025-01-15 34.80 35.25 34.80 35.00 0.0M
2025-01-14 35.30 35.55 34.80 34.85 0.0M
2025-01-13 35.50 35.50 34.95 35.30 0.0M
2025-01-10 35.90 36.25 35.40 35.75 0.0M
2025-01-09 35.95 36.20 35.80 35.85 0.0M
2025-01-08 35.70 35.70 35.15 35.65 0.0M
2025-01-07 36.40 36.65 35.90 35.90 0.0M
2025-01-06 35.80 36.75 35.80 36.40 0.0M
2025-01-03 36.50 36.65 35.55 35.75 0.0M
2025-01-02 35.85 36.75 35.85 36.40 0.0M