Sword Group (SWOR)

SWOR
🏛️ フランス →
35.80
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 39.80 39.90 39.70 39.85 0.0M
2023-12-28 39.80 39.90 39.50 39.90 0.0M
2023-12-27 39.65 40.05 39.65 39.85 0.0M
2023-12-22 39.90 39.90 39.65 39.90 0.0M
2023-12-21 39.65 39.90 39.35 39.90 0.0M
2023-12-20 39.60 39.95 39.35 39.90 0.0M
2023-12-19 39.20 40.25 39.20 39.55 0.0M
2023-12-18 39.00 39.40 38.35 39.10 0.0M
2023-12-15 39.90 40.15 39.65 39.65 0.0M
2023-12-14 39.30 40.10 39.30 39.80 0.0M
2023-12-13 38.30 39.30 38.30 39.20 0.0M
2023-12-12 38.30 38.30 37.85 38.25 0.0M
2023-12-11 38.20 38.40 37.95 38.30 0.0M
2023-12-08 37.95 38.15 37.60 38.15 0.0M
2023-12-07 37.10 37.95 37.00 37.90 0.0M
2023-12-06 37.10 37.15 36.65 37.00 0.0M
2023-12-05 37.25 37.25 36.70 36.90 0.0M
2023-12-04 37.05 37.90 37.05 37.30 0.0M
2023-12-01 37.20 37.50 36.60 37.15 0.0M
2023-11-30 38.35 38.35 37.20 37.20 0.0M
2023-11-29 38.40 38.55 38.05 38.35 0.0M
2023-11-28 37.60 38.90 37.60 38.35 0.0M
2023-11-27 39.00 39.00 37.60 37.60 0.0M
2023-11-24 39.10 39.40 38.95 38.95 0.0M
2023-11-23 38.40 39.40 38.30 39.10 0.0M
2023-11-22 38.00 38.50 37.30 38.35 0.0M
2023-11-21 37.40 38.10 37.40 37.40 0.0M
2023-11-20 37.95 38.35 37.45 37.45 0.0M
2023-11-17 37.90 38.30 37.80 38.05 0.0M
2023-11-16 37.75 38.40 37.60 37.80 0.0M
2023-11-15 37.20 38.30 37.05 37.70 0.0M
2023-11-14 36.10 37.05 35.50 37.05 0.0M
2023-11-13 34.80 36.10 34.80 35.95 0.0M
2023-11-10 36.10 36.10 34.35 34.85 0.0M
2023-11-09 35.50 36.20 35.40 36.05 0.0M
2023-11-08 35.80 36.20 35.15 35.40 0.0M
2023-11-07 35.00 35.90 34.80 35.90 0.0M
2023-11-06 36.40 36.70 34.85 34.95 0.1M
2023-11-03 36.20 36.70 35.95 36.30 0.0M
2023-11-02 35.20 36.50 35.00 35.85 0.0M
2023-11-01 34.95 35.45 34.25 35.05 0.0M
2023-10-31 33.80 35.20 33.80 34.35 0.0M
2023-10-30 31.50 34.45 31.50 34.25 0.0M
2023-10-27 31.90 31.90 30.80 30.80 0.0M
2023-10-26 31.00 31.90 30.75 31.85 0.0M
2023-10-25 30.55 30.95 30.45 30.60 0.0M
2023-10-24 30.95 31.05 30.50 30.55 0.0M
2023-10-23 31.05 31.15 30.10 30.95 0.0M
2023-10-20 32.00 32.00 31.10 31.20 0.0M
2023-10-19 31.60 31.90 31.10 31.90 0.0M
2023-10-18 30.50 32.30 30.45 31.70 0.0M
2023-10-17 30.00 30.65 29.60 30.50 0.0M
2023-10-16 32.00 32.00 30.15 30.25 0.0M
2023-10-13 31.90 32.50 31.40 32.00 0.0M
2023-10-12 32.70 32.90 32.00 32.00 0.0M
2023-10-11 33.10 33.20 32.50 32.50 0.0M
2023-10-10 33.80 33.80 32.45 33.45 0.0M
2023-10-09 35.10 35.30 33.50 33.65 0.0M
2023-10-06 35.75 35.85 35.10 35.30 0.0M
2023-10-05 36.10 36.80 35.70 35.70 0.0M
2023-10-04 36.00 36.05 35.55 35.80 0.0M
2023-10-03 36.05 36.25 36.00 36.00 0.0M
2023-10-02 36.05 36.50 36.05 36.25 0.0M
2023-09-29 37.05 37.15 36.25 36.25 0.0M
2023-09-28 36.75 36.90 36.50 36.90 0.0M
2023-09-27 35.40 36.75 35.40 36.45 0.0M
2023-09-26 35.40 35.60 35.30 35.30 0.0M
2023-09-25 36.40 36.40 35.20 35.35 0.0M
2023-09-22 37.00 37.00 36.05 36.40 0.0M
2023-09-21 37.20 37.20 36.90 37.00 0.0M
2023-09-20 37.30 37.50 37.15 37.15 0.0M
2023-09-19 37.70 37.80 37.25 37.25 0.0M
2023-09-18 38.70 38.70 37.80 37.80 0.0M
2023-09-15 38.55 38.70 38.40 38.50 0.0M
2023-09-14 39.05 39.15 38.45 38.45 0.0M
2023-09-13 39.60 39.60 39.10 39.10 0.0M
2023-09-12 39.60 39.80 39.40 39.40 0.0M
2023-09-11 39.80 40.00 39.70 39.70 0.0M
2023-09-08 39.90 40.20 39.75 39.90 0.0M
2023-09-07 40.60 40.60 39.25 39.90 0.0M
2023-09-06 41.50 41.50 40.70 40.70 0.0M
2023-09-05 41.60 41.60 41.40 41.55 0.0M
2023-09-04 41.65 41.80 41.60 41.60 0.0M
2023-09-01 41.70 41.75 41.65 41.70 0.0M
2023-08-31 41.80 41.80 41.70 41.70 0.0M
2023-08-30 41.65 41.80 41.55 41.80 0.0M
2023-08-29 41.95 41.95 41.65 41.70 0.0M
2023-08-28 42.05 42.05 41.75 41.95 0.0M
2023-08-25 42.05 42.10 41.55 41.95 0.0M
2023-08-24 41.85 42.15 41.85 42.05 0.0M
2023-08-23 42.20 42.25 41.85 41.85 0.0M
2023-08-22 42.25 42.25 42.00 42.20 0.0M
2023-08-21 42.25 42.25 42.05 42.25 0.0M
2023-08-18 42.20 42.35 42.00 42.35 0.0M
2023-08-17 42.30 42.30 42.00 42.20 0.0M
2023-08-16 42.55 42.70 42.20 42.20 0.0M
2023-08-15 42.50 42.60 42.50 42.50 0.0M
2023-08-14 42.20 42.55 42.20 42.55 0.0M
2023-08-11 42.05 42.20 42.00 42.05 0.0M
2023-08-10 42.10 42.15 42.05 42.05 0.0M
2023-08-09 42.20 42.40 42.00 42.00 0.0M
2023-08-08 42.30 42.40 42.20 42.20 0.0M
2023-08-07 42.15 42.30 42.15 42.30 0.0M
2023-08-04 42.05 42.45 42.05 42.20 0.0M
2023-08-03 41.50 42.15 41.40 42.15 0.0M
2023-08-02 42.00 42.00 41.55 41.60 0.0M
2023-08-01 42.45 42.50 41.90 42.00 0.0M
2023-07-31 43.30 43.35 42.50 42.50 0.0M
2023-07-28 42.10 43.50 41.90 43.20 0.0M
2023-07-27 41.65 42.20 41.65 42.10 0.0M
2023-07-26 40.90 41.75 40.75 41.55 0.0M
2023-07-25 41.00 41.00 40.80 40.95 0.0M
2023-07-24 41.40 41.40 41.00 41.00 0.0M
2023-07-21 41.55 42.15 41.40 41.50 0.0M
2023-07-20 41.30 41.60 41.10 41.45 0.0M
2023-07-19 41.20 41.35 41.05 41.20 0.0M
2023-07-18 41.80 41.85 41.10 41.30 0.0M
2023-07-17 42.15 42.15 41.75 41.75 0.0M
2023-07-14 42.15 42.25 42.00 42.15 0.0M
2023-07-13 42.30 42.30 42.00 42.15 0.0M
2023-07-12 42.30 42.50 42.00 42.30 0.0M
2023-07-11 41.70 42.30 41.55 42.30 0.0M
2023-07-10 41.50 41.80 41.30 41.70 0.0M
2023-07-07 42.00 42.15 41.50 41.90 0.0M
2023-07-06 42.50 42.50 41.80 42.20 0.0M
2023-07-05 41.00 42.60 41.00 42.50 0.0M
2023-07-04 40.85 41.45 40.60 40.95 0.1M
2023-07-03 41.10 41.60 40.60 40.85 0.0M
2023-06-30 41.35 41.40 40.90 41.00 0.0M
2023-06-29 40.70 41.40 40.70 41.35 0.0M
2023-06-28 40.45 40.80 40.10 40.80 0.0M
2023-06-27 41.35 41.35 40.40 40.40 0.0M
2023-06-26 41.65 41.65 41.25 41.25 0.0M
2023-06-23 41.55 41.55 41.35 41.55 0.0M
2023-06-22 41.55 41.65 41.25 41.65 0.0M
2023-06-21 41.45 41.85 41.40 41.55 0.0M
2023-06-20 41.80 41.80 41.20 41.45 0.0M
2023-06-19 41.45 41.95 41.20 41.90 0.0M
2023-06-16 41.50 41.80 41.25 41.45 0.0M
2023-06-15 40.60 41.40 40.40 41.40 0.0M
2023-06-14 41.60 41.60 40.60 40.70 0.0M
2023-06-13 41.40 41.70 41.40 41.60 0.0M
2023-06-12 41.70 41.70 41.40 41.40 0.0M
2023-06-09 41.35 41.70 41.10 41.55 0.0M
2023-06-08 41.85 41.85 41.10 41.55 0.0M
2023-06-07 41.20 42.30 41.20 41.85 0.0M
2023-06-06 40.75 40.75 40.10 40.50 0.0M
2023-06-05 41.00 41.10 40.75 40.75 0.0M
2023-06-02 40.00 40.60 39.90 40.60 0.0M
2023-06-01 39.45 40.00 39.45 40.00 0.0M
2023-05-31 39.50 39.65 39.35 39.65 0.0M
2023-05-30 39.85 40.05 39.25 39.75 0.0M
2023-05-29 39.70 39.85 39.35 39.75 0.0M
2023-05-26 39.50 39.75 39.00 39.50 0.0M
2023-05-25 39.80 39.90 38.85 39.00 0.0M
2023-05-24 40.10 40.10 39.60 39.80 0.0M
2023-05-23 40.70 40.70 40.15 40.50 0.0M
2023-05-22 40.80 41.10 40.55 40.75 0.0M
2023-05-19 41.00 41.10 40.90 40.90 0.0M
2023-05-18 40.40 41.10 40.40 40.90 0.0M
2023-05-17 40.75 40.75 40.10 40.30 0.0M
2023-05-16 40.85 41.40 40.60 41.00 0.0M
2023-05-15 40.90 41.20 39.90 40.65 0.0M
2023-05-12 41.00 41.40 40.90 41.00 0.0M
2023-05-11 41.05 41.75 40.70 41.00 0.0M
2023-05-10 41.70 41.75 40.85 41.05 0.0M
2023-05-09 42.50 42.50 41.55 41.70 0.0M
2023-05-08 42.70 42.80 42.20 42.40 0.0M
2023-05-05 42.50 42.90 42.50 42.70 0.0M
2023-05-04 42.85 42.90 42.55 42.60 0.0M
2023-05-03 42.75 42.75 42.45 42.75 0.0M
2023-05-02 43.30 43.30 41.70 42.80 0.0M
2023-04-28 42.90 44.05 42.90 43.60 0.0M
2023-04-27 43.10 43.10 42.40 42.75 0.0M
2023-04-26 43.90 43.90 42.35 42.50 0.0M
2023-04-25 43.70 44.10 43.50 43.80 0.0M
2023-04-24 43.15 43.80 43.15 43.80 0.0M
2023-04-21 43.95 43.95 43.05 43.10 0.0M
2023-04-20 43.80 43.85 43.50 43.85 0.0M
2023-04-19 44.40 44.50 43.70 43.70 0.0M
2023-04-18 44.10 44.50 44.00 44.50 0.0M
2023-04-17 43.95 44.40 43.60 44.00 0.0M
2023-04-14 43.25 43.85 43.20 43.55 0.0M
2023-04-13 43.05 43.50 42.95 43.35 0.0M
2023-04-12 43.50 43.50 43.00 43.05 0.0M
2023-04-11 43.15 43.65 43.00 43.65 0.0M
2023-04-06 43.25 43.75 42.65 43.25 0.0M
2023-04-05 43.60 43.80 43.05 43.25 0.0M
2023-04-04 43.65 44.20 43.50 43.60 0.0M
2023-04-03 43.80 43.85 42.95 43.70 0.0M
2023-03-31 44.60 44.70 43.40 43.80 0.0M
2023-03-30 44.75 44.85 44.40 44.50 0.0M
2023-03-29 44.95 45.00 44.35 44.55 0.0M
2023-03-28 45.30 45.30 44.60 44.85 0.0M
2023-03-27 46.20 48.00 45.10 45.20 0.0M
2023-03-24 45.50 45.70 45.10 45.60 0.0M
2023-03-23 45.20 45.75 45.05 45.55 0.0M
2023-03-22 45.70 46.05 45.25 45.25 0.0M
2023-03-21 44.40 45.45 44.25 45.45 0.0M
2023-03-20 44.05 44.50 43.30 44.20 0.0M
2023-03-17 45.20 45.40 44.15 44.15 0.0M
2023-03-16 44.35 45.20 44.30 44.80 0.0M
2023-03-15 45.50 45.80 44.25 44.40 0.0M
2023-03-14 44.05 45.35 44.05 45.00 0.0M
2023-03-13 45.00 45.15 44.10 44.65 0.0M
2023-03-10 45.95 46.00 44.75 44.95 0.0M
2023-03-09 47.10 47.65 44.40 46.40 0.0M
2023-03-08 47.05 48.95 46.70 48.90 0.0M
2023-03-07 47.20 47.25 46.80 47.15 0.0M
2023-03-06 47.20 47.65 47.05 47.20 0.0M
2023-03-03 47.80 47.95 46.90 47.15 0.0M
2023-03-02 47.65 48.20 47.65 47.90 0.0M
2023-03-01 46.90 47.90 46.90 47.75 0.0M
2023-02-28 47.10 47.10 43.00 47.00 0.0M
2023-02-27 46.10 47.20 46.10 47.00 0.0M
2023-02-24 46.80 47.00 46.10 46.20 0.0M
2023-02-23 47.00 47.10 46.60 46.60 0.0M
2023-02-22 47.00 47.15 47.00 47.00 0.0M
2023-02-21 47.10 47.20 46.90 47.05 0.0M
2023-02-20 47.60 47.70 46.90 46.90 0.0M
2023-02-17 47.65 47.65 47.05 47.45 0.0M
2023-02-16 47.50 48.00 47.50 47.60 0.0M
2023-02-15 47.55 47.80 47.40 47.50 0.0M
2023-02-14 45.60 47.65 45.55 47.65 0.0M
2023-02-13 45.55 45.60 45.20 45.60 0.0M
2023-02-10 46.85 46.85 45.40 45.45 0.0M
2023-02-09 46.25 47.00 46.20 46.80 0.0M
2023-02-08 46.95 47.20 46.15 46.15 0.0M
2023-02-07 46.05 47.05 46.00 46.75 0.0M
2023-02-06 45.90 46.10 45.60 45.90 0.0M
2023-02-03 45.45 45.80 44.75 45.80 0.0M
2023-02-02 44.95 45.50 44.95 45.20 0.0M
2023-02-01 44.80 44.95 44.65 44.95 0.0M
2023-01-31 44.85 44.85 44.55 44.80 0.0M
2023-01-30 44.90 44.90 44.50 44.80 0.0M
2023-01-27 44.85 44.90 44.55 44.85 0.0M
2023-01-26 43.80 45.00 43.80 44.80 0.0M
2023-01-25 42.70 43.85 42.55 43.75 0.0M
2023-01-24 42.65 42.65 42.00 42.55 0.0M
2023-01-23 42.05 42.80 42.05 42.50 0.0M
2023-01-20 42.45 42.50 42.05 42.05 0.0M
2023-01-19 42.35 42.80 42.35 42.45 0.0M
2023-01-18 42.35 42.75 42.35 42.50 0.0M
2023-01-17 42.00 42.65 41.95 42.50 0.0M
2023-01-16 40.30 41.95 40.30 41.90 0.0M
2023-01-13 40.00 40.20 39.85 40.10 0.0M
2023-01-12 40.15 40.15 39.75 39.85 0.0M
2023-01-11 40.20 40.20 39.75 39.85 0.0M
2023-01-10 40.05 40.10 39.70 40.00 0.0M
2023-01-09 40.20 40.35 39.95 39.95 0.0M
2023-01-06 40.70 40.85 39.80 40.20 0.0M
2023-01-05 40.50 40.80 40.50 40.70 0.0M
2023-01-04 40.55 40.80 40.50 40.55 0.0M
2023-01-03 39.75 40.80 39.75 40.80 0.0M
2023-01-02 39.50 40.00 39.40 39.60 0.0M