Cancom AG (COKG)

COKG
🏛️ ドイツ →
25.25
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
2021-12-30 59.30 59.54 59.14 59.22 0.0M
2021-12-29 59.82 60.04 59.04 59.40 0.1M
2021-12-28 59.78 60.44 59.70 59.80 0.1M
2021-12-27 58.48 60.20 58.48 59.80 0.1M
2021-12-23 58.94 58.96 57.88 58.50 0.1M
2021-12-22 57.90 58.66 57.52 58.66 0.1M
2021-12-21 58.58 58.58 57.06 57.50 0.1M
2021-12-20 57.26 58.58 56.66 58.16 0.1M
2021-12-17 59.20 59.26 57.70 58.00 0.3M
2021-12-16 62.00 62.88 59.56 59.56 0.1M
2021-12-15 61.80 62.18 61.10 61.34 0.1M
2021-12-14 61.22 62.00 60.64 61.36 0.1M
2021-12-13 61.74 62.44 61.38 61.60 0.1M
2021-12-10 61.54 62.08 61.34 61.68 0.1M
2021-12-09 61.58 62.56 61.58 62.00 0.1M
2021-12-08 62.84 64.28 61.90 62.04 0.1M
2021-12-07 61.16 63.06 60.92 63.06 0.2M
2021-12-06 62.36 63.22 60.28 60.72 0.1M
2021-12-03 62.60 62.92 61.54 61.82 0.1M
2021-12-02 63.44 63.62 61.54 62.18 0.1M
2021-12-01 64.20 64.46 63.46 63.90 0.1M
2021-11-30 61.24 64.82 61.04 63.62 0.2M
2021-11-29 60.02 62.42 60.02 61.88 0.2M
2021-11-26 60.06 61.30 59.74 60.06 0.1M
2021-11-25 61.04 61.92 60.88 61.26 0.1M
2021-11-24 61.22 61.66 59.86 60.60 0.1M
2021-11-23 60.46 62.44 60.12 61.22 0.1M
2021-11-22 62.70 63.12 60.64 60.66 0.1M
2021-11-19 62.16 63.50 62.06 63.10 0.1M
2021-11-18 63.48 64.14 61.96 62.06 0.1M
2021-11-17 62.08 63.48 62.08 63.38 0.1M
2021-11-16 61.04 62.00 60.76 62.00 0.1M
2021-11-15 61.70 62.08 59.90 60.72 0.1M
2021-11-12 61.54 62.58 60.46 61.98 0.1M
2021-11-11 60.22 61.74 60.22 61.38 0.1M
2021-11-10 61.38 61.96 60.48 60.48 0.1M
2021-11-09 61.04 62.32 60.98 61.84 0.1M
2021-11-08 60.68 61.68 60.66 61.10 0.1M
2021-11-05 61.60 62.80 61.12 61.12 0.1M
2021-11-04 62.32 63.18 61.10 61.82 0.1M
2021-11-03 61.70 62.48 61.28 61.86 0.1M
2021-11-02 61.44 62.16 61.24 61.70 0.1M
2021-11-01 60.20 61.62 60.20 61.28 0.1M
2021-10-29 59.72 60.36 59.36 59.76 0.1M
2021-10-28 58.90 60.32 58.60 60.16 0.1M
2021-10-27 59.38 60.78 58.82 59.36 0.2M
2021-10-26 57.70 59.68 57.68 59.42 0.1M
2021-10-25 56.82 58.14 56.74 57.44 0.1M
2021-10-22 56.20 57.18 55.94 56.92 0.1M
2021-10-21 55.64 56.32 55.28 56.04 0.1M
2021-10-20 56.04 57.02 55.96 56.00 0.1M
2021-10-19 56.24 56.74 55.84 56.36 0.0M
2021-10-18 55.54 56.12 55.04 56.00 0.0M
2021-10-15 54.96 55.88 54.68 55.50 0.1M
2021-10-14 53.00 54.62 53.00 54.56 0.1M
2021-10-13 51.76 53.28 51.52 52.90 0.1M
2021-10-12 52.00 52.34 50.76 51.70 0.1M
2021-10-11 49.81 49.98 48.87 49.57 0.0M
2021-10-08 49.49 50.14 49.34 49.53 0.0M
2021-10-07 50.16 50.28 48.98 49.76 0.1M
2021-10-06 49.75 49.87 48.80 49.86 0.1M
2021-10-05 49.53 50.38 49.26 50.12 0.1M
2021-10-04 50.44 51.12 49.52 49.60 0.1M
2021-10-01 50.84 51.32 50.40 50.50 0.0M
2021-09-30 51.30 52.12 51.20 51.22 0.0M
2021-09-29 50.68 51.66 50.56 50.94 0.1M
2021-09-28 52.42 52.42 50.12 50.34 0.1M
2021-09-27 53.30 53.42 52.46 52.46 0.1M
2021-09-24 51.70 52.64 51.70 52.42 0.1M
2021-09-23 51.92 52.66 51.66 51.80 0.0M
2021-09-22 52.28 52.84 51.58 51.58 0.0M
2021-09-21 52.14 52.82 51.94 52.64 0.1M
2021-09-20 52.70 52.70 51.22 51.76 0.0M
2021-09-17 53.30 54.00 53.08 53.08 0.4M
2021-09-16 53.60 53.60 52.30 53.08 0.1M
2021-09-15 54.90 55.34 53.28 53.28 0.1M
2021-09-14 55.20 55.34 54.70 55.16 0.1M
2021-09-13 56.20 56.40 54.58 54.82 0.0M
2021-09-10 56.14 56.68 56.12 56.34 0.0M
2021-09-09 55.36 56.12 55.04 55.96 0.0M
2021-09-08 56.68 56.68 55.28 55.60 0.0M
2021-09-07 56.50 57.34 56.36 57.10 0.0M
2021-09-06 55.72 56.50 55.72 56.40 0.0M
2021-09-03 56.12 56.12 55.24 55.90 0.0M
2021-09-02 55.62 55.88 54.86 55.72 0.1M
2021-09-01 56.08 56.32 54.96 55.36 0.1M
2021-08-31 56.56 56.70 55.24 55.72 0.1M
2021-08-30 55.48 56.64 55.48 56.34 0.0M
2021-08-27 54.54 55.58 54.44 55.50 0.1M
2021-08-26 54.00 54.64 53.42 54.42 0.1M
2021-08-25 55.04 55.16 53.82 53.82 0.0M
2021-08-24 54.40 55.16 54.34 55.10 0.0M
2021-08-23 53.62 54.16 53.46 54.14 0.0M
2021-08-20 53.26 53.34 52.26 53.22 0.0M
2021-08-19 52.24 52.98 52.00 52.90 0.1M
2021-08-18 52.62 53.24 52.10 52.58 0.1M
2021-08-17 52.44 53.42 51.92 52.26 0.0M
2021-08-16 53.54 53.54 51.58 52.26 0.1M
2021-08-13 53.68 54.58 53.54 53.72 0.1M
2021-08-12 52.52 55.16 50.30 53.76 0.3M
2021-08-11 57.28 57.28 55.98 56.76 0.1M
2021-08-10 57.02 57.50 56.64 57.26 0.1M
2021-08-09 55.92 57.04 55.92 56.62 0.1M
2021-08-06 56.90 56.98 55.80 55.80 0.1M
2021-08-05 55.02 57.66 55.02 56.86 0.1M
2021-08-04 54.06 55.54 54.00 55.00 0.1M
2021-08-03 53.56 54.36 53.30 53.68 0.1M
2021-08-02 53.48 53.88 52.66 53.74 0.1M
2021-07-30 52.40 53.24 52.30 53.00 0.1M
2021-07-29 51.60 52.76 51.34 52.76 0.1M
2021-07-28 50.88 51.36 50.60 51.24 0.1M
2021-07-27 52.02 52.02 50.90 50.90 0.0M
2021-07-26 51.98 53.54 51.92 52.04 0.1M
2021-07-23 51.38 52.44 51.38 52.30 0.1M
2021-07-22 49.97 51.26 49.97 51.06 0.1M
2021-07-21 48.19 50.36 48.19 50.26 0.1M
2021-07-20 49.43 49.82 48.38 48.55 0.1M
2021-07-19 51.12 51.18 49.33 49.54 0.1M
2021-07-16 51.06 51.54 50.94 51.12 0.1M
2021-07-15 50.96 51.30 50.58 50.80 0.0M
2021-07-14 51.08 51.20 50.60 50.98 0.0M
2021-07-13 51.08 51.18 50.66 51.16 0.1M
2021-07-12 50.60 51.30 50.60 51.06 0.1M
2021-07-09 50.88 51.36 50.68 50.92 0.0M
2021-07-08 51.40 51.40 50.44 50.64 0.1M
2021-07-07 51.56 52.34 51.46 51.72 0.1M
2021-07-06 51.58 51.80 51.12 51.52 0.0M
2021-07-05 51.98 51.98 51.40 51.68 0.0M
2021-07-02 51.28 52.00 51.28 51.82 0.1M
2021-07-01 51.20 51.84 51.02 51.36 0.1M
2021-06-30 51.48 51.64 50.78 51.00 0.1M
2021-06-29 51.36 51.98 51.36 51.84 0.1M
2021-06-28 50.70 51.90 50.66 51.62 0.0M
2021-06-25 50.50 51.00 50.42 50.74 0.1M
2021-06-24 49.88 50.90 49.45 50.56 0.0M
2021-06-23 49.81 49.83 48.90 49.51 0.1M
2021-06-22 49.34 49.56 48.60 49.45 0.0M
2021-06-21 49.95 49.95 48.88 49.02 0.0M
2021-06-18 50.70 51.28 49.60 49.60 0.4M
2021-06-17 50.88 50.88 49.78 50.70 0.1M
2021-06-16 50.84 51.24 50.40 50.82 0.1M
2021-06-15 50.94 51.38 50.26 50.48 0.1M
2021-06-14 49.03 52.00 49.03 50.60 0.2M
2021-06-11 48.00 49.30 47.98 49.20 0.1M
2021-06-10 47.80 48.15 47.34 48.05 0.1M
2021-06-09 47.52 48.34 47.15 47.93 0.1M
2021-06-08 47.29 47.93 46.88 47.43 0.1M
2021-06-07 47.30 47.51 46.33 47.31 0.1M
2021-06-04 47.21 47.70 46.91 47.55 0.1M
2021-06-03 47.46 47.70 46.90 46.97 0.1M
2021-06-02 48.50 48.64 47.47 47.57 0.1M
2021-06-01 48.60 49.18 48.37 48.40 0.1M
2021-05-31 48.85 49.18 48.43 48.46 0.0M
2021-05-28 48.33 48.96 48.31 48.71 0.0M
2021-05-27 48.59 49.08 48.30 48.43 0.1M
2021-05-26 49.28 49.75 48.67 48.83 0.0M
2021-05-25 48.56 49.92 48.56 49.08 0.1M
2021-05-21 48.87 49.09 48.37 48.40 0.0M
2021-05-20 47.75 48.73 47.70 48.54 0.1M
2021-05-19 48.05 48.05 46.96 47.71 0.1M
2021-05-18 47.90 48.26 47.31 48.05 0.1M
2021-05-17 46.87 47.88 46.81 47.56 0.2M
2021-05-14 47.60 47.92 45.97 46.50 0.2M
2021-05-13 48.40 48.40 46.51 47.21 0.1M
2021-05-12 48.20 48.81 46.51 48.75 0.1M
2021-05-11 49.45 49.58 47.23 48.56 0.1M
2021-05-10 50.58 50.58 49.27 49.81 0.1M
2021-05-07 50.26 50.90 49.87 50.56 0.0M
2021-05-06 51.34 51.50 49.89 50.02 0.1M
2021-05-05 50.56 51.82 50.42 51.30 0.1M
2021-05-04 52.24 52.54 50.52 50.52 0.1M
2021-05-03 51.80 52.82 51.10 52.12 0.1M
2021-04-30 51.02 51.82 50.94 51.36 0.0M
2021-04-29 51.88 52.66 50.94 51.18 0.1M
2021-04-28 51.70 52.10 51.16 51.52 0.1M
2021-04-27 51.72 52.12 51.32 51.34 0.1M
2021-04-26 51.40 52.06 51.20 51.54 0.1M
2021-04-23 51.08 51.56 50.80 51.46 0.1M
2021-04-22 50.98 51.56 50.90 51.24 0.1M
2021-04-21 50.22 51.30 50.00 51.00 0.1M
2021-04-20 49.97 50.40 49.61 49.87 0.1M
2021-04-19 49.60 50.26 49.56 50.00 0.1M
2021-04-16 49.51 49.88 49.28 49.54 0.1M
2021-04-15 49.69 50.34 49.54 49.54 0.1M
2021-04-14 49.38 50.50 49.06 49.69 0.1M
2021-04-13 48.01 49.34 47.95 49.11 0.1M
2021-04-12 48.36 48.51 47.84 48.07 0.1M
2021-04-09 48.91 49.10 48.31 48.45 0.1M
2021-04-08 49.22 49.26 48.35 48.69 0.1M
2021-04-07 49.90 49.97 48.61 49.32 0.1M
2021-04-06 48.97 50.14 48.54 50.10 0.2M
2021-04-01 49.40 50.90 48.46 48.62 0.3M
2021-03-31 50.95 51.05 48.60 49.14 0.3M
2021-03-30 53.35 53.90 50.80 51.20 0.1M
2021-03-29 52.35 52.50 51.15 51.25 0.1M
2021-03-26 52.20 52.65 52.05 52.05 0.1M
2021-03-25 51.60 52.10 50.95 52.00 0.1M
2021-03-24 52.25 52.75 51.75 51.85 0.1M
2021-03-23 52.30 53.10 52.00 52.60 0.2M
2021-03-22 52.35 52.55 52.05 52.20 0.1M
2021-03-19 53.00 53.40 51.85 52.50 0.1M
2021-03-18 54.35 54.45 53.05 53.25 0.1M
2021-03-17 54.05 54.90 53.85 54.05 0.1M
2021-03-16 52.65 54.40 52.55 54.00 0.1M
2021-03-15 52.90 53.10 52.65 52.90 0.1M
2021-03-12 53.55 53.85 52.30 52.60 0.0M
2021-03-11 52.65 53.60 52.30 53.30 0.1M
2021-03-10 53.75 54.10 52.05 52.30 0.1M
2021-03-09 53.45 54.35 52.80 53.60 0.2M
2021-03-08 53.25 53.55 52.65 53.55 0.1M
2021-03-05 53.30 53.60 52.60 53.00 0.1M
2021-03-04 55.80 55.80 53.05 53.55 0.2M
2021-03-03 55.75 57.25 55.30 56.30 0.2M
2021-03-02 54.40 55.60 54.40 54.70 0.1M
2021-03-01 54.35 55.05 53.90 54.75 0.1M
2021-02-26 52.90 53.75 52.40 53.00 0.1M
2021-02-25 53.30 54.20 53.10 53.80 0.1M
2021-02-24 52.95 55.05 52.80 53.65 0.1M
2021-02-23 53.60 53.90 52.20 53.05 0.1M
2021-02-22 54.35 54.45 53.10 53.75 0.1M
2021-02-19 54.80 55.00 54.40 54.75 0.1M
2021-02-18 54.80 55.45 54.30 54.45 0.1M
2021-02-17 55.50 55.55 54.75 54.85 0.1M
2021-02-16 56.45 57.10 55.55 55.75 0.1M
2021-02-15 56.05 57.10 56.00 56.80 0.1M
2021-02-12 55.55 55.90 55.15 55.70 0.1M
2021-02-11 54.55 56.00 54.50 55.75 0.1M
2021-02-10 55.75 56.35 54.10 54.30 0.1M
2021-02-09 56.50 56.55 55.40 55.50 0.2M
2021-02-08 55.20 56.70 55.05 56.40 0.2M
2021-02-05 52.60 55.10 52.55 54.65 0.2M
2021-02-04 52.10 55.80 51.05 52.40 0.6M
2021-02-03 50.75 51.05 49.80 49.96 0.1M
2021-02-02 49.70 51.00 49.70 50.75 0.1M
2021-02-01 49.10 49.72 48.76 49.50 0.1M
2021-01-29 48.48 49.82 47.82 49.00 0.2M
2021-01-28 47.98 49.50 47.68 48.82 0.2M
2021-01-27 47.98 48.32 47.58 48.32 0.1M
2021-01-26 47.16 49.04 47.16 48.12 0.1M
2021-01-25 47.52 47.80 46.86 47.24 0.1M
2021-01-22 47.90 48.08 46.88 47.18 0.1M
2021-01-21 48.00 49.46 48.00 48.18 0.2M
2021-01-20 45.46 47.62 45.46 47.38 0.2M
2021-01-19 44.12 45.74 44.12 45.30 0.1M
2021-01-18 43.34 44.10 43.02 43.96 0.1M
2021-01-15 44.72 44.72 43.20 43.42 0.1M
2021-01-14 44.50 45.20 44.50 44.82 0.1M
2021-01-13 44.64 44.90 44.00 44.34 0.2M
2021-01-12 45.86 45.86 44.48 44.78 0.1M
2021-01-11 45.90 46.00 45.22 45.56 0.1M
2021-01-08 46.56 47.16 45.70 46.00 0.1M
2021-01-07 46.32 46.56 45.22 46.36 0.1M
2021-01-06 47.62 47.62 46.04 46.04 0.2M
2021-01-05 45.14 47.76 45.04 47.28 0.2M
2021-01-04 45.48 45.90 45.04 45.42 0.1M