クラウン・キャッスル・インターナショナル (CCI)

CCI
🏛️ ドイツ →
81.79
最終更新: 2025-10-01
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
2022-12-30 128.82 128.82 128.82 128.82 0.0M
2022-12-29 125.86 126.76 125.86 126.76 0.0M
2022-12-28 128.10 128.30 128.10 128.30 0.0M
2022-12-27 127.90 127.90 127.90 127.90 0.0M
2022-12-23 127.08 127.08 127.08 127.08 0.0M
2022-12-22 125.64 125.64 125.64 125.64 0.0M
2022-12-21 125.82 125.82 125.82 125.82 0.0M
2022-12-20 124.36 124.36 124.36 124.36 0.0M
2022-12-19 126.10 126.10 126.10 126.10 0.0M
2022-12-16 128.28 128.28 125.26 125.26 0.0M
2022-12-15 128.12 128.12 128.12 128.12 0.0M
2022-12-14 135.14 135.14 135.14 135.14 0.0M
2022-12-13 132.18 137.34 132.18 137.34 0.0M
2022-12-12 131.62 132.52 131.62 132.50 0.0M
2022-12-09 130.76 130.76 130.64 130.64 0.0M
2022-12-08 130.68 130.78 130.68 130.78 0.0M
2022-12-07 130.04 133.20 130.04 133.20 0.0M
2022-12-06 133.00 133.00 133.00 133.00 0.0M
2022-12-05 133.86 133.86 129.66 129.66 0.0M
2022-12-02 133.14 133.14 131.50 131.50 0.0M
2022-12-01 134.40 136.78 134.40 136.70 0.0M
2022-11-30 133.42 135.76 133.42 135.76 0.0M
2022-11-29 131.66 131.66 131.66 131.66 0.0M
2022-11-28 134.38 135.64 134.38 135.64 0.0M
2022-11-25 133.50 135.50 133.50 135.50 0.0M
2022-11-24 133.28 133.34 133.28 133.34 0.0M
2022-11-23 133.32 133.32 133.32 133.32 0.0M
2022-11-22 134.16 134.16 134.16 134.16 0.0M
2022-11-21 130.84 133.16 130.84 133.16 0.0M
2022-11-18 127.44 129.86 127.44 129.86 0.0M
2022-11-17 129.68 129.68 129.56 129.56 0.0M
2022-11-16 129.84 130.66 129.84 130.66 0.0M
2022-11-15 129.66 131.00 129.66 131.00 0.0M
2022-11-14 134.52 134.80 134.52 134.80 0.0M
2022-11-11 135.38 135.38 134.88 135.10 0.0M
2022-11-10 126.60 134.58 126.60 134.58 0.0M
2022-11-09 127.62 127.62 127.62 127.62 0.0M
2022-11-08 128.56 128.56 128.42 128.42 0.0M
2022-11-07 130.20 130.20 130.20 130.20 0.0M
2022-11-04 132.12 132.12 130.50 130.50 0.0M
2022-11-03 130.38 130.44 130.38 130.42 0.0M
2022-11-02 133.16 133.48 133.16 133.48 0.0M
2022-11-01 134.26 134.28 134.26 134.28 0.0M
2022-10-31 132.12 132.12 132.12 132.12 0.0M
2022-10-28 126.64 130.70 126.64 130.70 0.0M
2022-10-27 126.86 126.86 126.86 126.86 0.0M
2022-10-26 125.20 126.92 125.14 126.92 0.0M
2022-10-25 122.88 125.92 122.88 125.92 0.0M
2022-10-24 124.32 124.42 124.32 124.42 0.0M
2022-10-21 128.26 128.26 127.80 127.80 0.0M
2022-10-20 132.72 132.72 127.36 127.36 0.0M
2022-10-19 134.64 134.64 133.50 133.50 0.0M
2022-10-18 135.62 135.62 134.64 134.64 0.0M
2022-10-17 130.96 133.62 130.96 133.62 0.0M
2022-10-14 133.14 133.14 133.14 133.14 0.0M
2022-10-13 131.84 132.02 131.84 132.02 0.0M
2022-10-12 135.76 135.76 135.76 135.76 0.0M
2022-10-11 134.72 134.72 134.72 134.72 0.0M
2022-10-10 136.50 136.50 136.50 136.50 0.0M
2022-10-07 140.04 140.04 140.04 140.04 0.0M
2022-10-06 146.18 146.98 140.88 140.88 0.0M
2022-10-05 149.10 149.10 146.86 146.86 0.0M
2022-10-04 150.58 150.58 149.66 149.66 0.0M
2022-10-03 146.64 147.56 146.64 147.56 0.0M
2022-09-30 145.86 146.68 145.86 146.68 0.0M
2022-09-29 153.26 153.26 148.90 148.90 0.0M
2022-09-28 153.14 154.86 152.92 154.86 0.0M
2022-09-27 156.18 156.54 156.00 156.54 0.0M
2022-09-26 157.06 157.06 157.06 157.06 0.0M
2022-09-23 158.08 158.52 157.54 157.54 0.0M
2022-09-22 159.20 159.34 159.20 159.32 0.0M
2022-09-21 161.18 164.84 161.14 164.84 0.0M
2022-09-20 161.84 161.84 160.24 160.24 0.0M
2022-09-19 161.62 162.16 161.62 162.16 0.0M
2022-09-16 159.68 162.20 159.68 162.20 0.0M
2022-09-15 165.46 165.46 165.12 165.12 0.0M
2022-09-14 168.10 168.10 166.58 166.58 0.0M
2022-09-13 173.38 174.00 171.02 171.02 0.0M
2022-09-12 171.56 171.56 171.56 171.56 0.0M
2022-09-09 171.92 171.92 171.92 171.92 0.0M
2022-09-08 172.22 174.00 172.22 174.00 0.0M
2022-09-07 169.10 169.10 169.10 169.10 0.0M
2022-09-06 167.08 170.80 167.08 170.80 0.0M
2022-09-05 168.06 168.06 168.06 168.06 0.0M
2022-09-02 170.64 170.64 170.64 170.64 0.0M
2022-09-01 168.36 168.36 168.36 168.36 0.0M
2022-08-31 169.54 169.54 169.54 169.54 0.0M
2022-08-30 172.26 172.26 172.26 172.26 0.0M
2022-08-29 172.10 172.10 172.10 172.10 0.0M
2022-08-26 176.22 176.22 176.22 176.22 0.0M
2022-08-25 174.22 174.22 174.22 174.22 0.0M
2022-08-24 172.26 172.26 172.26 172.26 0.0M
2022-08-23 176.56 176.56 176.56 176.56 0.0M
2022-08-22 177.32 177.32 177.32 177.32 0.0M
2022-08-19 177.26 177.26 177.26 177.26 0.0M
2022-08-18 176.56 179.18 176.56 177.94 0.0M
2022-08-17 177.68 177.68 177.60 177.60 0.0M
2022-08-16 179.40 179.78 179.40 179.78 0.0M
2022-08-15 175.48 180.00 175.48 179.94 0.0M
2022-08-12 172.04 174.60 172.04 174.60 0.0M
2022-08-11 175.26 175.26 174.56 174.56 0.0M
2022-08-10 174.26 174.32 174.26 174.32 0.0M
2022-08-09 174.36 174.36 173.40 173.40 0.0M
2022-08-08 173.64 176.80 173.64 176.80 0.0M
2022-08-05 173.12 173.12 173.12 173.12 0.0M
2022-08-04 173.78 173.78 173.78 173.78 0.0M
2022-08-03 173.92 173.92 173.92 173.92 0.0M
2022-08-02 173.76 173.76 173.76 173.76 0.0M
2022-08-01 174.74 174.74 174.74 174.74 0.0M
2022-07-29 175.68 175.72 175.68 175.72 0.0M
2022-07-28 168.24 175.02 168.24 175.02 0.0M
2022-07-27 171.38 171.38 171.38 171.38 0.0M
2022-07-26 166.06 166.06 166.06 166.06 0.0M
2022-07-25 167.64 167.64 167.64 167.64 0.0M
2022-07-22 167.78 167.78 167.78 167.78 0.0M
2022-07-21 165.64 165.64 165.64 165.64 0.0M
2022-07-20 168.50 168.50 168.50 168.50 0.0M
2022-07-19 166.24 166.24 166.24 166.24 0.0M
2022-07-18 170.84 170.84 170.84 170.84 0.0M
2022-07-15 169.18 169.18 169.18 169.18 0.0M
2022-07-14 168.68 168.68 168.68 168.68 0.0M
2022-07-13 168.84 168.84 168.68 168.68 0.0M
2022-07-12 169.68 169.80 169.68 169.80 0.0M
2022-07-11 166.70 166.70 166.70 166.70 0.0M
2022-07-08 166.86 166.98 166.86 166.98 0.0M
2022-07-07 166.96 171.04 166.96 171.04 0.0M
2022-07-06 165.40 169.44 165.40 169.44 0.0M
2022-07-05 163.76 163.76 163.76 163.76 0.0M
2022-07-04 163.18 163.18 163.18 163.18 0.0M
2022-07-01 158.58 158.98 158.58 158.98 0.0M
2022-06-30 157.94 157.94 157.94 157.94 0.0M
2022-06-29 158.20 158.20 158.20 158.20 0.0M
2022-06-28 162.52 164.28 162.52 164.28 0.0M
2022-06-27 164.18 164.44 164.18 164.44 0.0M
2022-06-24 162.36 162.36 162.36 162.36 0.0M
2022-06-23 157.44 157.44 157.24 157.24 0.0M
2022-06-22 151.92 151.92 151.92 151.92 0.0M
2022-06-21 148.08 148.08 148.08 148.08 0.0M
2022-06-20 147.20 147.20 147.20 147.20 0.0M
2022-06-17 146.90 146.90 146.90 146.90 0.0M
2022-06-16 151.86 151.86 151.68 151.68 0.0M
2022-06-15 149.64 149.64 149.64 149.64 0.0M
2022-06-14 158.50 158.50 158.50 158.50 0.0M
2022-06-13 161.66 161.66 161.66 161.66 0.0M
2022-06-10 168.60 168.60 168.60 168.60 0.0M
2022-06-09 170.46 171.04 170.46 171.04 0.0M
2022-06-08 172.04 172.04 171.86 171.86 0.0M
2022-06-07 170.74 170.76 170.74 170.76 0.0M
2022-06-06 169.92 172.90 169.92 170.84 0.0M
2022-06-03 172.66 172.66 172.62 172.62 0.0M
2022-06-02 174.76 174.76 174.76 174.76 0.0M
2022-06-01 175.94 175.94 175.94 175.94 0.0M
2022-05-31 178.38 178.38 178.38 178.38 0.0M
2022-05-30 178.80 178.80 178.80 178.80 0.0M
2022-05-27 172.58 179.12 172.58 179.12 0.0M
2022-05-26 176.24 177.42 176.24 177.42 0.0M
2022-05-25 177.66 177.66 177.66 177.66 0.0M
2022-05-24 170.22 177.68 170.22 177.68 0.0M
2022-05-23 172.40 172.40 172.40 172.40 0.0M
2022-05-20 168.04 168.04 168.04 168.04 0.0M
2022-05-19 165.54 165.54 165.54 165.54 0.0M
2022-05-18 166.10 166.10 166.10 166.10 0.0M
2022-05-17 166.86 166.86 166.86 166.86 0.0M
2022-05-16 167.38 167.38 167.38 167.38 0.0M
2022-05-13 165.40 168.26 165.40 168.26 0.0M
2022-05-12 160.60 160.60 160.60 160.60 0.0M
2022-05-11 160.22 160.22 160.22 160.22 0.0M
2022-05-10 165.18 165.18 162.40 162.40 0.0M
2022-05-09 171.04 171.04 169.44 169.72 0.0M
2022-05-06 170.80 170.80 170.80 170.80 0.0M
2022-05-05 172.22 175.18 172.22 175.18 0.0M
2022-05-04 173.22 173.22 173.22 173.22 0.0M
2022-05-03 170.80 170.80 170.80 170.80 0.0M
2022-05-02 174.90 174.90 174.90 174.90 0.0M
2022-04-29 180.50 180.50 178.80 178.80 0.0M
2022-04-28 178.56 178.56 177.70 177.70 0.0M
2022-04-27 177.88 180.30 177.86 180.30 0.0M
2022-04-26 178.14 180.60 178.14 180.60 0.0M
2022-04-25 178.44 179.00 178.44 179.00 0.0M
2022-04-22 179.06 179.62 179.06 179.62 0.0M
2022-04-21 180.92 181.72 180.92 181.72 0.0M
2022-04-20 177.36 178.40 177.36 178.40 0.0M
2022-04-19 175.58 176.60 175.56 176.60 0.0M
2022-04-14 175.60 178.24 175.50 178.24 0.0M
2022-04-13 178.80 178.80 177.28 177.28 0.0M
2022-04-12 178.18 178.58 178.18 178.58 0.0M
2022-04-11 179.74 181.60 179.74 181.24 0.0M
2022-04-08 179.60 179.60 179.60 179.60 0.0M
2022-04-07 178.88 178.88 178.88 178.88 0.0M
2022-04-06 175.80 175.80 175.80 175.80 0.0M
2022-04-05 171.68 172.50 171.68 172.50 0.0M
2022-04-04 169.80 170.88 169.56 170.88 0.0M
2022-04-01 165.52 165.52 165.52 165.52 0.0M
2022-03-31 163.85 163.85 163.85 163.85 0.0M
2022-03-30 163.85 163.85 163.85 163.85 0.0M
2022-03-29 163.50 163.50 163.50 163.50 0.0M
2022-03-28 160.25 163.20 160.25 163.20 0.0M
2022-03-25 158.35 158.35 158.35 158.35 0.0M
2022-03-24 156.60 158.50 156.60 158.50 0.0M
2022-03-23 157.10 157.10 156.50 156.50 0.0M
2022-03-22 157.90 157.90 157.90 157.90 0.0M
2022-03-21 158.30 158.30 156.65 156.65 0.0M
2022-03-18 158.45 159.50 158.45 159.50 0.0M
2022-03-17 155.70 155.70 155.70 155.70 0.0M
2022-03-16 158.15 158.15 158.15 158.15 0.0M
2022-03-15 155.40 155.40 155.40 155.40 0.0M
2022-03-14 157.50 157.50 157.50 157.50 0.0M
2022-03-11 159.45 161.65 158.90 161.40 0.0M
2022-03-10 155.60 156.35 155.60 156.35 0.0M
2022-03-09 159.80 161.35 158.45 158.60 0.0M
2022-03-08 160.35 163.00 160.35 163.00 0.0M
2022-03-07 161.80 163.50 161.80 162.90 0.0M
2022-03-04 157.75 157.75 157.75 157.75 0.0M
2022-03-03 155.10 155.10 155.10 155.10 0.0M
2022-03-02 150.35 150.35 150.35 150.35 0.0M
2022-03-01 148.00 149.00 148.00 149.00 0.0M
2022-02-28 147.10 149.80 147.10 149.80 0.0M
2022-02-25 145.80 147.60 145.60 145.85 0.0M
2022-02-24 136.75 144.75 136.75 143.10 0.0M
2022-02-23 143.15 144.05 143.15 143.30 0.0M
2022-02-22 141.10 141.95 141.10 141.95 0.0M
2022-02-21 141.10 141.10 141.10 141.10 0.0M
2022-02-18 143.50 144.10 143.40 143.90 0.0M
2022-02-17 143.50 144.05 143.50 144.00 0.0M
2022-02-16 144.60 144.85 144.25 144.65 0.0M
2022-02-15 146.85 147.60 146.85 147.60 0.0M
2022-02-14 147.40 148.75 147.40 148.50 0.0M
2022-02-11 150.50 150.50 150.50 150.50 0.0M
2022-02-10 156.20 156.20 156.20 156.20 0.0M
2022-02-09 154.75 154.75 154.75 154.75 0.0M
2022-02-08 157.35 157.35 157.35 157.35 0.0M
2022-02-07 156.65 157.70 156.65 157.70 0.0M
2022-02-04 159.10 159.10 158.20 158.20 0.0M
2022-02-03 162.05 163.60 159.90 159.90 0.0M
2022-02-02 161.90 161.90 159.20 161.55 0.0M
2022-02-01 161.40 161.40 160.85 161.25 0.0M
2022-01-31 160.40 160.90 159.70 159.70 0.0M
2022-01-28 153.90 154.65 153.90 154.65 0.0M
2022-01-27 156.75 157.75 156.75 157.75 0.0M
2022-01-26 161.45 161.95 161.15 161.95 0.0M
2022-01-25 160.35 161.70 160.35 161.70 0.0M
2022-01-24 159.50 159.50 159.10 159.10 0.0M
2022-01-21 159.50 159.50 159.50 159.50 0.0M
2022-01-20 161.10 161.10 161.10 161.10 0.0M
2022-01-19 160.65 162.15 160.65 162.15 0.0M
2022-01-18 159.95 159.95 159.95 159.95 0.0M
2022-01-17 160.20 160.20 160.20 160.20 0.0M
2022-01-14 162.25 162.25 159.50 159.50 0.0M
2022-01-13 166.30 166.30 163.75 163.75 0.0M
2022-01-12 164.20 164.50 163.95 164.50 0.0M
2022-01-11 166.85 166.85 164.35 164.35 0.0M
2022-01-10 173.25 173.25 171.35 171.40 0.0M
2022-01-07 169.40 169.40 169.40 169.40 0.0M
2022-01-06 165.60 170.00 164.80 164.80 0.0M
2022-01-05 181.40 181.40 169.25 169.25 0.0M
2022-01-04 182.90 183.00 182.75 183.00 0.0M
2022-01-03 182.95 185.80 182.50 182.50 0.0M