クラウン・キャッスル・インターナショナル (CCI)

CCI
🏛️ ドイツ →
82.24
最終更新: 2025-09-30
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
2021-12-30 181.80 181.80 181.80 181.80 0.0M
2021-12-29 181.35 182.80 181.35 182.80 0.0M
2021-12-28 179.45 179.45 179.45 179.45 0.0M
2021-12-27 174.95 174.95 174.95 174.95 0.0M
2021-12-23 174.80 176.35 174.80 176.35 0.0M
2021-12-22 174.85 174.85 174.85 174.85 0.0M
2021-12-21 179.15 179.15 179.15 179.15 0.0M
2021-12-20 176.50 177.90 176.50 177.90 0.0M
2021-12-17 175.45 175.45 175.45 175.45 0.0M
2021-12-16 174.85 174.85 174.80 174.80 0.0M
2021-12-15 171.55 171.55 171.55 171.55 0.0M
2021-12-14 175.00 175.00 175.00 175.00 0.0M
2021-12-13 170.25 170.25 170.25 170.25 0.0M
2021-12-10 169.15 169.15 166.70 166.70 0.0M
2021-12-09 167.80 167.80 167.80 167.80 0.0M
2021-12-08 169.25 169.25 169.20 169.20 0.0M
2021-12-07 166.10 168.35 166.10 167.55 0.0M
2021-12-06 164.20 164.20 164.20 164.20 0.0M
2021-12-03 163.30 163.30 163.20 163.20 0.0M
2021-12-02 159.60 159.60 158.35 158.35 0.0M
2021-12-01 159.95 159.95 159.90 159.90 0.0M
2021-11-30 162.20 162.20 159.40 159.40 0.0M
2021-11-29 164.25 164.35 164.25 164.35 0.0M
2021-11-26 163.95 165.00 163.95 165.00 0.0M
2021-11-25 165.55 165.55 165.55 165.55 0.0M
2021-11-24 162.10 164.00 162.10 164.00 0.0M
2021-11-23 160.15 160.40 160.15 160.40 0.0M
2021-11-22 162.55 162.55 162.55 162.55 0.0M
2021-11-19 160.95 160.95 160.65 160.65 0.0M
2021-11-18 162.05 162.05 162.05 162.05 0.0M
2021-11-17 159.35 159.85 158.15 159.85 0.0M
2021-11-16 159.40 159.40 159.40 159.40 0.0M
2021-11-15 157.30 157.30 157.30 157.30 0.0M
2021-11-12 156.75 156.75 156.75 156.75 0.0M
2021-11-11 156.10 156.10 156.10 156.10 0.0M
2021-11-10 154.95 154.95 154.95 154.95 0.0M
2021-11-09 153.95 153.95 153.95 153.95 0.0M
2021-11-08 155.20 156.95 153.45 153.50 0.0M
2021-11-05 155.85 155.95 155.85 155.95 0.0M
2021-11-04 156.85 156.85 156.85 156.85 0.0M
2021-11-03 156.95 156.95 156.95 156.95 0.0M
2021-11-02 155.40 155.40 155.40 155.40 0.0M
2021-11-01 155.20 155.20 155.20 155.20 0.0M
2021-10-29 154.50 154.50 154.50 154.50 0.0M
2021-10-28 152.65 153.25 152.65 153.25 0.0M
2021-10-27 154.30 154.30 154.30 154.30 0.0M
2021-10-26 152.10 152.10 152.10 152.10 0.0M
2021-10-25 152.65 152.65 152.65 152.65 0.0M
2021-10-22 151.80 153.95 151.80 153.95 0.0M
2021-10-21 149.05 150.75 149.05 150.75 0.0M
2021-10-20 147.30 147.30 147.30 147.30 0.0M
2021-10-19 143.05 145.65 143.05 145.65 0.0M
2021-10-18 144.70 144.70 144.55 144.55 0.0M
2021-10-15 147.05 148.85 147.05 147.25 0.0M
2021-10-14 146.45 147.30 145.50 147.30 0.0M
2021-10-13 146.45 148.75 144.15 144.15 0.0M
2021-10-12 144.20 144.30 144.20 144.30 0.0M
2021-10-11 145.25 145.25 145.25 145.25 0.0M
2021-10-08 148.85 148.85 147.40 147.40 0.0M
2021-10-07 150.65 151.15 150.65 151.15 0.0M
2021-10-06 147.30 150.65 147.30 148.45 0.0M
2021-10-05 149.85 149.85 147.05 147.05 0.0M
2021-10-04 147.90 148.55 147.35 148.20 0.0M
2021-10-01 147.80 147.80 147.80 147.80 0.0M
2021-09-30 151.90 151.90 151.35 151.35 0.0M
2021-09-29 149.90 149.90 149.90 149.90 0.0M
2021-09-28 150.05 151.05 150.05 151.05 0.0M
2021-09-27 155.75 156.95 154.55 154.55 0.0M
2021-09-24 155.85 155.85 154.75 154.75 0.0M
2021-09-23 159.60 159.60 159.60 159.60 0.0M
2021-09-22 157.95 159.65 157.95 159.65 0.0M
2021-09-21 159.75 160.65 158.85 160.65 0.0M
2021-09-20 159.00 159.00 158.70 158.80 0.0M
2021-09-17 159.70 161.60 159.70 160.40 0.0M
2021-09-16 158.65 159.85 158.65 159.65 0.0M
2021-09-15 159.15 159.75 159.15 159.50 0.0M
2021-09-14 159.40 159.40 159.25 159.25 0.0M
2021-09-13 159.70 159.70 159.70 159.70 0.0M
2021-09-10 162.35 162.35 160.80 160.80 0.0M
2021-09-09 164.75 165.45 164.75 165.00 0.0M
2021-09-08 163.95 164.65 163.90 164.40 0.0M
2021-09-07 166.05 166.05 165.05 165.05 0.0M
2021-09-06 165.95 166.20 165.95 166.20 0.0M
2021-09-03 165.55 166.00 165.55 166.00 0.0M
2021-09-02 165.90 165.95 165.90 165.95 0.0M
2021-09-01 164.05 165.80 164.05 165.80 0.0M
2021-08-31 161.65 161.65 161.65 161.65 0.0M
2021-08-30 160.70 160.70 160.70 160.70 0.0M
2021-08-27 160.40 160.40 160.40 160.40 0.0M
2021-08-26 160.50 162.30 160.50 162.30 0.0M
2021-08-25 162.70 163.40 162.70 163.40 0.0M
2021-08-24 166.10 166.10 164.60 164.60 0.0M
2021-08-23 168.05 168.05 168.05 168.05 0.0M
2021-08-20 167.90 170.50 167.90 170.15 0.0M
2021-08-19 164.35 164.35 164.35 164.35 0.0M
2021-08-18 166.85 166.85 165.95 165.95 0.0M
2021-08-17 164.15 166.65 164.15 166.55 0.0M
2021-08-16 163.80 164.60 163.70 164.60 0.0M
2021-08-13 163.60 165.85 163.50 164.75 0.0M
2021-08-12 162.20 164.10 162.20 163.45 0.0M
2021-08-11 161.75 164.15 161.75 164.15 0.0M
2021-08-10 164.15 165.80 164.15 165.80 0.0M
2021-08-09 164.20 165.05 164.20 165.05 0.0M
2021-08-06 163.25 164.00 163.25 164.00 0.0M
2021-08-05 163.80 163.80 163.80 163.80 0.0M
2021-08-04 162.85 162.85 162.85 162.85 0.0M
2021-08-03 161.95 162.85 161.55 162.70 0.0M
2021-08-02 162.30 163.10 162.30 163.10 0.0M
2021-07-30 160.35 163.15 160.35 163.15 0.0M
2021-07-29 162.30 162.30 161.45 161.45 0.0M
2021-07-28 163.35 164.20 163.35 164.20 0.0M
2021-07-27 161.60 163.75 161.60 163.75 0.0M
2021-07-26 162.65 162.80 160.95 160.95 0.0M
2021-07-23 162.35 162.35 162.15 162.20 0.0M
2021-07-22 169.30 169.30 169.30 169.30 0.0M
2021-07-21 171.45 171.45 171.45 171.45 0.0M
2021-07-20 171.05 171.05 170.70 170.70 0.0M
2021-07-19 170.45 171.40 170.45 171.40 0.0M
2021-07-16 169.90 169.90 169.90 169.90 0.0M
2021-07-15 169.20 169.20 169.20 169.20 0.0M
2021-07-14 168.60 169.35 168.60 169.35 0.0M
2021-07-13 169.95 170.55 169.95 170.55 0.0M
2021-07-12 168.60 168.60 168.60 168.60 0.0M
2021-07-09 168.30 168.75 168.30 168.75 0.0M
2021-07-08 168.65 169.80 168.65 169.80 0.0M
2021-07-07 167.85 169.95 167.85 169.95 0.0M
2021-07-06 164.65 166.80 164.60 166.65 0.0M
2021-07-05 164.95 164.95 164.70 164.85 0.0M
2021-07-02 163.20 166.05 163.20 166.05 0.0M
2021-07-01 163.85 163.85 163.85 163.85 0.0M
2021-06-30 164.75 164.75 164.75 164.75 0.0M
2021-06-29 165.15 166.50 164.85 166.50 0.0M
2021-06-28 163.55 165.80 163.55 165.80 0.0M
2021-06-25 163.55 164.35 163.55 164.35 0.0M
2021-06-24 163.60 164.10 163.60 164.10 0.0M
2021-06-23 164.85 165.05 164.85 165.05 0.0M
2021-06-22 165.25 165.40 164.90 165.40 0.0M
2021-06-21 162.25 163.45 162.25 163.45 0.0M
2021-06-18 163.45 164.20 163.45 164.20 0.0M
2021-06-17 160.25 162.30 160.25 162.30 0.0M
2021-06-16 160.00 160.00 160.00 160.00 0.0M
2021-06-15 161.65 161.65 160.85 161.35 0.0M
2021-06-14 159.50 159.95 159.45 159.95 0.0M
2021-06-11 163.15 166.30 163.15 166.30 0.0M
2021-06-10 160.90 160.90 160.90 160.90 0.0M
2021-06-09 159.95 161.55 159.95 161.40 0.0M
2021-06-08 161.40 161.65 161.00 161.35 0.0M
2021-06-07 160.45 160.45 160.45 160.45 0.0M
2021-06-04 159.75 159.75 159.75 159.75 0.0M
2021-06-03 159.05 159.80 159.05 159.80 0.0M
2021-06-02 155.65 157.30 155.65 157.30 0.0M
2021-06-01 154.45 155.30 154.45 155.30 0.0M
2021-05-31 154.30 154.30 154.30 154.30 0.0M
2021-05-28 155.45 155.45 155.45 155.45 0.0M
2021-05-27 153.25 153.25 153.25 153.25 0.0M
2021-05-26 153.10 154.30 152.75 154.25 0.0M
2021-05-25 151.40 153.00 151.40 152.20 0.0M
2021-05-21 151.15 152.00 150.65 152.00 0.0M
2021-05-20 148.25 148.25 148.25 148.25 0.0M
2021-05-19 147.95 148.05 147.95 148.05 0.0M
2021-05-18 148.75 148.75 148.75 148.75 0.0M
2021-05-17 148.40 148.75 148.40 148.75 0.0M
2021-05-14 148.85 148.85 148.00 148.00 0.0M
2021-05-13 147.80 147.80 147.80 147.80 0.0M
2021-05-12 148.15 148.15 148.15 148.15 0.0M
2021-05-11 149.10 149.10 149.10 149.10 0.0M
2021-05-10 150.55 150.85 150.55 150.85 0.0M
2021-05-07 148.60 151.35 148.60 151.35 0.0M
2021-05-06 151.25 151.25 150.95 150.95 0.0M
2021-05-05 151.85 152.50 151.85 152.50 0.0M
2021-05-04 155.45 156.00 154.10 155.20 0.0M
2021-05-03 156.45 158.30 156.45 158.30 0.0M
2021-04-30 153.45 155.40 153.45 155.40 0.0M
2021-04-29 151.60 151.60 151.60 151.60 0.0M
2021-04-28 151.45 151.45 151.45 151.45 0.0M
2021-04-27 153.00 153.00 153.00 153.00 0.0M
2021-04-26 154.10 154.10 154.10 154.10 0.0M
2021-04-23 151.85 151.85 151.85 151.85 0.0M
2021-04-22 150.50 153.55 150.50 153.55 0.0M
2021-04-21 150.50 150.50 150.50 150.50 0.0M
2021-04-20 148.60 151.20 148.05 151.20 0.0M
2021-04-19 150.30 151.00 150.25 150.25 0.0M
2021-04-16 148.40 148.40 148.40 148.40 0.0M
2021-04-15 145.65 145.65 145.65 145.65 0.0M
2021-04-14 146.90 146.90 146.90 146.90 0.0M
2021-04-13 147.75 147.75 147.75 147.75 0.0M
2021-04-12 148.80 148.80 145.95 146.95 0.0M
2021-04-09 146.30 147.30 146.30 147.30 0.0M
2021-04-08 148.60 148.60 148.60 148.60 0.0M
2021-04-07 147.55 147.55 147.55 147.55 0.0M
2021-04-06 149.00 149.00 149.00 149.00 0.0M
2021-04-01 145.90 145.90 145.10 145.10 0.0M
2021-03-31 144.92 146.70 144.92 145.50 0.0M
2021-03-30 147.76 147.76 147.76 147.76 0.0M
2021-03-29 145.58 145.58 145.58 145.58 0.0M
2021-03-26 141.94 142.78 141.94 142.78 0.0M
2021-03-25 141.30 143.28 141.30 143.28 0.0M
2021-03-24 141.66 141.66 141.66 141.66 0.0M
2021-03-23 139.56 141.84 139.56 141.84 0.0M
2021-03-22 138.12 138.12 138.12 138.12 0.0M
2021-03-19 138.08 139.08 138.08 139.08 0.0M
2021-03-18 137.42 137.42 137.42 137.42 0.0M
2021-03-17 137.72 137.72 137.72 137.72 0.0M
2021-03-16 134.78 134.78 134.78 134.78 0.0M
2021-03-15 131.96 134.10 131.96 133.08 0.0M
2021-03-12 129.86 129.86 129.86 129.86 0.0M
2021-03-11 127.12 127.12 127.12 127.12 0.0M
2021-03-10 125.80 125.80 125.80 125.80 0.0M
2021-03-09 125.68 126.14 123.50 126.14 0.0M
2021-03-08 125.44 125.44 125.44 125.44 0.0M
2021-03-05 124.14 124.14 122.28 122.32 0.0M
2021-03-04 122.56 123.18 122.56 123.06 0.0M
2021-03-03 126.56 126.56 126.56 126.56 0.0M
2021-03-02 127.72 128.60 127.72 128.60 0.0M
2021-03-01 129.06 129.06 129.06 129.06 0.0M
2021-02-26 130.58 130.58 130.58 130.58 0.0M
2021-02-25 132.08 132.08 130.94 130.94 0.0M
2021-02-24 132.50 132.76 132.50 132.76 0.0M
2021-02-23 135.66 135.66 133.30 133.36 0.0M
2021-02-22 136.18 136.90 136.18 136.90 0.0M
2021-02-19 135.84 135.84 135.84 135.84 0.0M
2021-02-18 134.80 134.80 134.80 134.80 0.0M
2021-02-17 133.60 134.50 133.60 134.50 0.0M
2021-02-16 135.40 135.40 135.40 135.40 0.0M
2021-02-15 135.32 136.36 135.32 136.36 0.0M
2021-02-12 133.10 134.14 133.10 134.14 0.0M
2021-02-11 134.10 134.98 134.10 134.98 0.0M
2021-02-10 134.98 134.98 134.98 134.98 0.0M
2021-02-09 133.26 133.26 133.26 133.26 0.0M
2021-02-08 134.60 134.60 134.60 134.60 0.0M
2021-02-05 136.06 136.06 136.06 136.06 0.0M
2021-02-04 135.38 135.38 135.38 135.38 0.0M
2021-02-03 137.42 138.48 137.42 138.48 0.0M
2021-02-02 136.00 136.00 136.00 136.00 0.0M
2021-02-01 131.14 134.74 131.14 134.74 0.0M
2021-01-29 128.48 130.54 128.40 128.40 0.0M
2021-01-28 129.86 130.72 128.34 130.72 0.0M
2021-01-27 133.90 133.90 131.42 131.42 0.0M
2021-01-26 131.80 131.80 131.80 131.80 0.0M
2021-01-25 130.98 130.98 130.88 130.88 0.0M
2021-01-22 130.32 130.32 129.50 130.10 0.0M
2021-01-21 131.66 131.66 130.82 130.82 0.0M
2021-01-20 130.88 132.18 130.88 132.18 0.0M
2021-01-19 129.98 129.98 129.98 129.98 0.0M
2021-01-18 130.56 131.78 130.56 131.78 0.0M
2021-01-15 126.72 128.48 126.72 128.48 0.0M
2021-01-14 125.30 125.30 125.30 125.30 0.0M
2021-01-13 122.86 125.36 122.86 125.36 0.0M
2021-01-12 125.52 125.52 123.08 123.08 0.0M
2021-01-11 125.70 126.74 125.20 126.44 0.0M
2021-01-08 126.64 126.90 124.64 124.64 0.0M
2021-01-07 123.56 123.56 121.84 123.42 0.0M
2021-01-06 125.72 125.72 125.00 125.00 0.0M
2021-01-05 125.84 125.84 125.42 125.42 0.0M
2021-01-04 129.48 129.48 129.48 129.48 0.0M