コンチネンタル (CONG)

CONG
🏛️ ドイツ →
56.40
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 93.20 93.36 92.72 93.11 0.1M
2021-12-29 94.14 94.34 92.90 93.29 0.2M
2021-12-28 93.89 95.09 93.89 94.35 0.2M
2021-12-27 93.50 94.49 93.40 93.97 0.2M
2021-12-23 93.99 94.68 92.53 93.84 0.4M
2021-12-22 90.29 91.58 89.47 91.58 0.4M
2021-12-21 89.97 90.83 89.03 90.35 0.4M
2021-12-20 87.95 89.50 87.53 89.00 0.5M
2021-12-17 91.88 92.87 90.08 91.31 0.8M
2021-12-16 94.29 94.60 92.67 92.67 0.4M
2021-12-15 93.95 94.04 92.21 92.53 0.4M
2021-12-14 95.87 95.99 93.74 93.80 0.4M
2021-12-13 95.42 96.12 95.01 95.30 0.4M
2021-12-10 93.50 96.78 93.49 95.27 0.5M
2021-12-09 95.77 95.99 93.94 94.25 0.5M
2021-12-08 95.19 95.47 93.09 95.42 0.7M
2021-12-07 95.30 96.54 94.53 95.38 0.8M
2021-12-06 93.55 94.72 91.60 94.52 0.6M
2021-12-03 97.20 97.48 92.04 92.56 0.7M
2021-12-02 95.75 97.59 94.88 96.09 0.6M
2021-12-01 95.94 98.64 94.80 98.03 0.6M
2021-11-30 92.40 95.75 91.28 94.70 1.0M
2021-11-29 95.97 96.67 92.82 93.25 0.8M
2021-11-26 100.00 101.08 97.26 97.36 0.7M
2021-11-25 105.18 105.82 103.34 103.90 0.3M
2021-11-24 106.80 106.84 103.76 104.72 0.4M
2021-11-23 107.12 108.10 105.86 106.78 0.4M
2021-11-22 105.70 107.88 104.92 107.44 0.4M
2021-11-19 107.00 108.70 103.52 105.84 0.7M
2021-11-18 105.12 109.12 104.30 107.40 1.5M
2021-11-17 111.22 111.46 109.90 110.78 0.3M
2021-11-16 108.72 111.96 108.60 111.54 0.5M
2021-11-15 106.62 108.92 106.24 108.22 0.4M
2021-11-12 103.64 106.94 103.38 106.68 0.5M
2021-11-11 106.46 107.18 103.18 103.88 0.6M
2021-11-10 106.50 108.00 104.88 107.40 0.6M
2021-11-09 102.08 106.24 102.00 105.50 0.7M
2021-11-08 101.50 102.36 100.20 102.30 0.3M
2021-11-05 100.78 102.98 99.02 101.88 0.4M
2021-11-04 103.00 104.46 100.76 101.32 0.5M
2021-11-03 99.94 102.24 99.56 102.20 0.4M
2021-11-02 100.72 101.04 98.70 99.77 0.3M
2021-11-01 101.82 103.00 100.08 100.80 0.3M
2021-10-29 100.56 102.48 100.08 101.52 0.3M
2021-10-28 99.81 101.18 99.58 101.04 0.3M
2021-10-27 98.72 100.38 97.44 100.20 0.3M
2021-10-26 97.83 101.22 96.89 99.16 0.5M
2021-10-25 98.62 98.79 95.46 97.55 0.6M
2021-10-22 98.53 102.60 96.45 98.61 0.8M
2021-10-21 96.18 98.82 95.37 98.17 0.4M
2021-10-20 97.17 98.55 94.60 97.79 0.5M
2021-10-19 98.61 98.84 96.84 97.46 0.5M
2021-10-18 100.12 100.34 98.37 98.70 0.4M
2021-10-15 99.09 100.52 98.96 100.28 0.4M
2021-10-14 99.40 99.60 98.37 98.68 0.3M
2021-10-13 97.66 99.35 97.33 98.61 0.4M
2021-10-12 97.50 98.15 96.83 97.96 0.4M
2021-10-11 97.50 98.70 96.54 98.35 0.4M
2021-10-08 94.83 97.29 94.79 97.16 0.6M
2021-10-07 91.63 94.70 90.50 94.12 0.6M
2021-10-06 90.60 91.52 89.73 90.50 0.5M
2021-10-05 91.91 91.91 90.34 91.34 0.4M
2021-10-04 92.72 93.00 91.12 91.88 0.4M
2021-10-01 92.97 94.11 91.84 93.04 0.4M
2021-09-30 95.87 95.99 94.10 94.79 0.4M
2021-09-29 95.85 96.08 94.98 95.11 0.4M
2021-09-28 95.56 97.32 94.10 94.51 0.6M
2021-09-27 95.80 96.88 95.20 96.30 0.4M
2021-09-24 94.44 95.47 93.35 94.72 0.4M
2021-09-23 92.55 96.41 92.33 94.46 1.1M
2021-09-22 92.00 93.25 90.87 92.19 0.5M
2021-09-21 91.25 92.01 90.78 91.17 0.6M
2021-09-20 94.70 94.96 90.09 90.68 1.0M
2021-09-17 95.57 97.68 95.50 95.89 1.4M
2021-09-16 100.20 100.50 94.69 94.89 2.0M
2021-09-15 99.99 101.19 99.21 101.12 0.6M
2021-09-14 100.15 101.50 99.08 100.32 0.5M
2021-09-13 97.02 100.30 97.02 100.10 0.6M
2021-09-10 95.40 97.70 94.57 96.47 0.4M
2021-09-09 94.97 96.22 93.32 95.68 0.6M
2021-09-08 98.40 98.81 96.06 96.22 0.4M
2021-09-07 97.95 98.78 97.67 98.60 0.3M
2021-09-06 99.62 99.87 97.65 98.01 0.3M
2021-09-03 99.73 100.33 98.74 99.15 0.3M
2021-09-02 100.19 100.91 99.46 99.69 0.3M
2021-09-01 102.91 103.36 99.62 99.80 0.5M
2021-08-31 103.27 103.86 101.32 101.78 0.4M
2021-08-30 102.98 103.53 102.96 102.96 0.1M
2021-08-27 101.82 102.86 101.39 102.75 0.2M
2021-08-26 101.25 102.39 101.01 101.59 0.3M
2021-08-25 102.37 102.86 101.14 102.09 0.2M
2021-08-24 101.32 102.55 101.00 102.28 0.2M
2021-08-23 101.76 102.52 100.05 100.62 0.3M
2021-08-20 100.32 100.73 99.10 100.48 0.3M
2021-08-19 99.15 101.44 98.69 100.73 0.4M
2021-08-18 102.07 103.00 101.71 102.82 0.2M
2021-08-17 103.96 104.23 101.84 101.93 0.4M
2021-08-16 104.52 105.82 104.00 104.61 0.2M
2021-08-13 103.64 105.29 103.57 105.25 0.3M
2021-08-12 103.46 104.29 103.09 103.80 0.2M
2021-08-11 103.25 103.91 102.62 103.45 0.3M
2021-08-10 102.28 103.64 102.00 103.27 0.3M
2021-08-09 102.53 102.71 101.80 102.53 0.3M
2021-08-06 102.03 103.37 100.58 103.00 0.4M
2021-08-05 99.24 102.84 97.33 102.84 0.7M
2021-08-04 103.39 103.82 101.50 101.78 0.3M
2021-08-03 103.14 104.11 102.05 102.62 0.2M
2021-08-02 103.96 104.72 102.98 103.03 0.3M
2021-07-30 102.86 103.41 101.78 102.48 0.3M
2021-07-29 102.75 103.77 102.14 103.64 0.3M
2021-07-28 102.60 103.36 101.85 102.66 0.3M
2021-07-27 103.28 103.28 101.64 102.35 0.3M
2021-07-26 104.13 104.97 102.53 104.07 0.4M
2021-07-23 108.20 108.67 104.84 105.52 0.6M
2021-07-22 105.14 106.16 102.18 102.37 0.4M
2021-07-21 101.93 105.31 101.32 104.32 0.4M
2021-07-20 100.41 102.10 99.64 101.32 0.4M
2021-07-19 102.37 102.37 98.97 100.08 0.5M
2021-07-16 104.25 105.13 102.64 103.11 0.4M
2021-07-15 106.11 106.11 103.86 104.64 0.3M
2021-07-14 105.00 107.38 104.75 106.47 0.3M
2021-07-13 105.22 106.25 104.75 105.45 0.3M
2021-07-12 106.16 106.50 103.53 105.41 0.3M
2021-07-09 105.23 107.00 104.59 106.09 0.5M
2021-07-08 106.32 106.72 103.50 104.46 0.5M
2021-07-07 107.97 108.26 105.81 107.25 0.4M
2021-07-06 111.74 111.74 106.66 107.20 0.5M
2021-07-05 111.33 112.44 110.55 111.96 0.2M
2021-07-02 112.26 113.21 111.65 111.69 0.2M
2021-07-01 111.76 113.12 111.23 112.12 0.3M
2021-06-30 113.37 113.91 110.53 110.87 0.4M
2021-06-29 112.44 114.48 112.44 114.14 0.2M
2021-06-28 113.50 114.46 112.42 112.53 0.2M
2021-06-25 115.02 115.32 113.85 114.46 0.2M
2021-06-24 114.61 116.00 114.18 114.91 0.3M
2021-06-23 114.59 115.23 113.55 113.84 0.3M
2021-06-22 115.18 115.34 113.44 114.07 0.3M
2021-06-21 110.78 115.11 109.79 114.59 0.4M
2021-06-18 113.00 113.28 110.96 111.80 1.0M
2021-06-17 113.16 114.36 112.58 113.07 0.5M
2021-06-16 115.00 115.27 112.24 113.12 0.5M
2021-06-15 115.36 115.84 114.44 114.78 0.3M
2021-06-14 117.29 117.48 115.11 115.11 0.3M
2021-06-11 115.41 116.89 114.95 116.68 0.3M
2021-06-10 115.91 116.34 114.77 115.12 0.3M
2021-06-09 116.89 118.29 114.89 115.70 0.4M
2021-06-08 117.41 117.95 115.79 117.00 0.4M
2021-06-07 115.00 118.65 114.93 117.36 0.5M
2021-06-04 115.66 115.79 114.43 115.07 0.2M
2021-06-03 113.44 115.34 112.80 115.29 0.4M
2021-06-02 112.19 113.94 111.71 113.59 0.4M
2021-06-01 108.78 112.37 108.78 112.08 0.5M
2021-05-31 108.79 109.29 108.10 108.11 0.2M
2021-05-28 109.26 109.63 108.33 108.79 0.4M
2021-05-27 106.86 109.37 105.47 108.60 0.6M
2021-05-26 106.79 107.04 105.81 106.81 0.2M
2021-05-25 105.52 107.31 105.48 106.24 0.6M
2021-05-21 102.84 104.91 102.84 104.72 0.5M
2021-05-20 102.12 102.41 100.53 102.25 0.3M
2021-05-19 103.18 103.32 100.41 101.42 0.4M
2021-05-18 103.50 104.77 103.11 104.21 0.5M
2021-05-17 102.53 103.20 101.82 102.68 0.3M
2021-05-14 101.32 102.82 99.85 102.60 0.4M
2021-05-13 100.33 100.60 97.35 100.19 0.4M
2021-05-12 101.32 101.80 100.41 101.35 0.3M
2021-05-11 101.05 102.53 100.49 101.44 0.4M
2021-05-10 103.09 103.34 101.69 102.23 0.4M
2021-05-07 100.80 103.02 100.60 102.50 0.5M
2021-05-06 99.24 100.76 98.80 100.26 0.4M
2021-05-05 99.56 100.51 98.94 100.39 0.5M
2021-05-04 101.08 101.84 98.47 98.47 0.5M
2021-05-03 101.05 101.69 100.41 101.05 0.3M
2021-04-30 101.05 102.23 100.69 100.73 0.5M
2021-04-29 105.52 106.24 100.05 101.01 0.7M
2021-04-28 106.32 106.81 105.09 105.61 0.3M
2021-04-27 105.91 106.34 103.43 105.70 0.3M
2021-04-26 106.24 107.22 104.57 105.65 0.3M
2021-04-23 103.55 107.31 102.89 105.84 0.8M
2021-04-22 101.32 104.16 101.14 104.02 0.5M
2021-04-21 100.42 100.92 98.80 100.51 0.5M
2021-04-20 101.94 103.12 99.96 100.12 0.5M
2021-04-19 105.52 105.63 102.00 102.23 0.5M
2021-04-16 102.84 105.52 102.52 105.14 0.6M
2021-04-15 102.21 103.75 102.07 102.16 0.4M
2021-04-14 102.21 102.34 100.66 102.03 0.4M
2021-04-13 100.24 102.32 100.14 101.89 0.5M
2021-04-12 99.69 101.44 99.69 99.98 0.4M
2021-04-09 101.30 101.59 98.92 99.21 0.5M
2021-04-08 103.02 103.20 100.03 101.03 0.5M
2021-04-07 102.59 104.55 102.16 102.21 0.4M
2021-04-06 104.34 104.66 102.60 102.60 0.4M
2021-04-01 101.35 102.00 100.46 102.00 0.4M
2021-03-31 101.18 102.70 100.15 100.78 0.4M
2021-03-30 99.84 101.85 99.62 101.45 0.4M
2021-03-29 99.31 100.74 98.55 100.11 0.4M
2021-03-26 100.15 100.69 98.86 99.08 0.5M
2021-03-25 98.72 99.75 96.94 99.39 0.7M
2021-03-24 100.20 100.91 98.95 99.17 0.7M
2021-03-23 102.84 103.37 99.53 101.09 0.8M
2021-03-22 106.77 106.77 102.97 103.42 0.8M
2021-03-19 108.20 109.90 107.00 107.00 0.9M
2021-03-18 109.54 111.33 108.25 109.50 0.8M
2021-03-17 104.27 108.29 103.73 107.98 0.8M
2021-03-16 102.03 105.61 101.94 105.25 0.9M
2021-03-15 102.39 103.96 101.45 101.67 0.7M
2021-03-12 100.42 102.39 100.42 102.08 0.6M
2021-03-11 104.18 104.27 100.33 101.50 1.0M
2021-03-10 105.16 105.61 101.85 103.73 1.4M
2021-03-09 110.89 111.60 104.89 105.97 1.8M
2021-03-08 109.59 117.01 109.37 115.18 0.6M
2021-03-05 110.66 110.66 109.01 109.37 0.4M
2021-03-04 109.41 111.69 108.56 111.38 0.4M
2021-03-03 107.09 110.84 106.82 110.30 0.8M
2021-03-02 105.43 106.86 104.40 104.63 0.4M
2021-03-01 107.53 108.11 104.36 105.88 0.5M
2021-02-26 106.59 107.22 105.88 106.32 0.4M
2021-02-25 108.20 109.86 107.85 107.98 0.4M
2021-02-24 105.48 107.76 105.25 107.76 0.4M
2021-02-23 105.52 106.68 104.80 105.92 0.4M
2021-02-22 103.37 105.79 103.28 105.52 0.6M
2021-02-19 105.74 108.20 104.40 107.62 0.5M
2021-02-18 105.56 107.35 104.76 105.30 0.4M
2021-02-17 107.53 108.11 105.03 105.56 0.5M
2021-02-16 109.72 109.99 108.16 108.29 0.4M
2021-02-15 110.39 110.84 108.96 109.72 0.2M
2021-02-12 110.35 110.66 108.92 109.68 0.4M
2021-02-11 110.62 111.87 110.35 110.84 0.2M
2021-02-10 110.75 111.02 109.41 110.30 0.3M
2021-02-09 111.24 111.56 109.68 110.26 0.3M
2021-02-08 112.14 112.58 111.15 111.47 0.3M
2021-02-05 111.60 113.17 110.71 111.69 0.4M
2021-02-04 110.75 112.32 109.50 111.15 0.5M
2021-02-03 108.74 110.26 107.76 109.05 0.3M
2021-02-02 105.03 108.25 104.80 107.53 0.5M
2021-02-01 104.72 105.03 103.55 103.91 0.3M
2021-01-29 101.54 104.54 101.09 103.51 0.5M
2021-01-28 101.27 103.87 99.44 103.60 0.6M
2021-01-27 104.13 104.13 100.74 102.52 0.6M
2021-01-26 102.08 105.21 100.74 104.22 0.4M
2021-01-25 106.73 107.04 101.63 102.17 0.6M
2021-01-22 107.44 107.67 105.92 106.01 0.4M
2021-01-21 107.62 109.14 106.64 108.74 0.4M
2021-01-20 105.43 107.67 105.43 107.22 0.3M
2021-01-19 106.59 106.86 105.16 105.30 0.4M
2021-01-18 104.45 106.15 103.73 105.79 0.2M
2021-01-15 107.85 108.92 104.72 105.70 0.5M
2021-01-14 107.44 110.53 107.44 108.38 0.4M
2021-01-13 107.40 107.49 105.43 106.86 0.5M
2021-01-12 104.36 107.98 103.33 107.35 0.5M
2021-01-11 105.65 105.79 102.61 104.00 0.6M
2021-01-08 105.74 106.95 105.48 106.50 0.5M
2021-01-07 103.42 105.88 102.57 104.98 0.5M
2021-01-06 105.88 106.32 102.93 103.46 0.7M
2021-01-05 105.97 108.34 103.55 104.58 0.7M
2021-01-04 109.95 111.11 104.45 105.43 0.7M