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
2023-12-29 104.80 104.80 104.80 104.80 0.0M
2023-12-28 104.30 104.55 104.30 104.55 0.0M
2023-12-27 104.45 104.45 104.45 104.45 0.0M
2023-12-22 104.00 104.00 104.00 104.00 0.0M
2023-12-21 104.60 104.60 104.60 104.60 0.0M
2023-12-20 103.85 103.85 103.85 103.85 0.0M
2023-12-19 102.70 103.10 102.70 103.10 0.0M
2023-12-18 103.30 103.30 103.30 103.30 0.0M
2023-12-15 104.45 104.45 103.80 103.80 0.0M
2023-12-14 105.15 107.25 105.15 106.00 0.0M
2023-12-13 105.55 105.55 105.55 105.55 0.0M
2023-12-12 106.10 106.35 106.10 106.15 0.0M
2023-12-11 107.60 107.60 107.60 107.60 0.0M
2023-12-08 109.00 111.20 109.00 111.20 0.0M
2023-12-07 108.50 108.50 108.45 108.45 0.0M
2023-12-06 109.30 109.30 108.90 108.90 0.0M
2023-12-05 109.20 109.20 109.20 109.20 0.0M
2023-12-04 107.90 107.90 107.90 107.90 0.0M
2023-12-01 107.65 108.50 107.65 108.50 0.0M
2023-11-30 105.55 106.05 105.55 106.05 0.0M
2023-11-29 100.95 102.15 100.95 102.15 0.0M
2023-11-28 97.78 98.20 97.78 98.20 0.0M
2023-11-27 95.50 100.00 95.50 100.00 0.0M
2023-11-24 94.38 94.38 94.38 94.38 0.0M
2023-11-23 94.40 94.40 94.40 94.40 0.0M
2023-11-22 94.76 94.76 94.76 94.76 0.0M
2023-11-21 95.12 95.12 95.12 95.12 0.0M
2023-11-20 94.16 95.56 94.16 95.56 0.0M
2023-11-17 95.86 95.86 95.86 95.86 0.0M
2023-11-16 95.14 95.14 95.14 95.14 0.0M
2023-11-15 93.22 93.22 93.22 93.22 0.0M
2023-11-14 89.20 89.20 89.20 89.20 0.0M
2023-11-13 89.18 89.18 89.18 89.18 0.0M
2023-11-10 89.60 89.60 89.60 89.60 0.0M
2023-11-09 89.94 89.94 89.94 89.94 0.0M
2023-11-08 89.98 89.98 89.98 89.98 0.0M
2023-11-07 90.04 90.04 90.04 90.04 0.0M
2023-11-06 91.34 91.34 91.34 91.34 0.0M
2023-11-03 91.38 91.38 91.38 91.38 0.0M
2023-11-02 86.96 92.24 86.96 92.24 0.0M
2023-11-01 87.56 87.56 87.56 87.56 0.0M
2023-10-31 84.60 84.60 84.60 84.60 0.0M
2023-10-30 85.04 85.04 85.04 85.04 0.0M
2023-10-27 86.48 86.48 86.48 86.48 0.0M
2023-10-26 82.16 86.50 82.16 86.50 0.0M
2023-10-25 82.68 82.68 82.68 82.68 0.0M
2023-10-24 80.90 81.92 80.90 81.92 0.0M
2023-10-23 81.24 81.24 81.24 81.24 0.0M
2023-10-20 80.82 82.14 80.82 82.14 0.0M
2023-10-19 83.04 83.04 82.66 82.66 0.0M
2023-10-18 87.80 88.24 87.80 88.24 0.0M
2023-10-17 89.34 89.34 89.28 89.28 0.0M
2023-10-16 89.58 89.70 88.86 89.00 0.0M
2023-10-13 89.14 89.14 89.14 89.14 0.0M
2023-10-12 88.74 89.36 88.74 89.36 0.0M
2023-10-11 87.52 87.52 87.52 87.52 0.0M
2023-10-10 87.94 87.94 87.94 87.94 0.0M
2023-10-09 85.76 87.04 85.76 87.04 0.0M
2023-10-06 84.86 84.86 84.10 84.10 0.0M
2023-10-05 84.56 84.56 84.56 84.56 0.0M
2023-10-04 83.52 83.52 83.52 83.52 0.0M
2023-10-03 86.46 86.46 86.44 86.44 0.0M
2023-10-02 86.98 86.98 86.98 86.98 0.0M
2023-09-29 86.76 88.18 86.76 88.18 0.0M
2023-09-28 85.12 86.08 85.12 86.08 0.0M
2023-09-27 86.08 86.48 86.08 86.48 0.0M
2023-09-26 86.76 86.76 86.32 86.32 0.0M
2023-09-25 86.18 86.18 85.82 85.82 0.0M
2023-09-22 88.00 88.00 87.00 87.00 0.0M
2023-09-21 90.50 90.50 90.12 90.12 0.0M
2023-09-20 90.42 90.90 90.42 90.90 0.0M
2023-09-19 90.96 91.62 90.58 90.58 0.0M
2023-09-18 93.00 93.00 91.84 91.84 0.0M
2023-09-15 92.32 92.32 91.76 91.76 0.0M
2023-09-14 89.02 90.58 89.02 90.58 0.0M
2023-09-13 90.76 90.76 90.62 90.62 0.0M
2023-09-12 91.38 91.46 91.38 91.46 0.0M
2023-09-11 92.30 93.02 92.30 92.60 0.0M
2023-09-08 93.04 93.04 93.04 93.04 0.0M
2023-09-07 91.92 93.36 91.92 93.36 0.0M
2023-09-06 92.76 92.76 92.76 92.76 0.0M
2023-09-05 92.08 92.08 92.08 92.08 0.0M
2023-09-04 92.20 92.20 92.20 92.20 0.0M
2023-09-01 92.36 92.38 92.36 92.38 0.0M
2023-08-31 92.04 93.26 92.04 92.54 0.0M
2023-08-30 92.26 92.26 92.26 92.26 0.0M
2023-08-29 92.02 92.80 92.02 92.80 0.0M
2023-08-28 92.00 92.78 92.00 92.78 0.0M
2023-08-25 91.98 92.26 91.98 92.26 0.0M
2023-08-24 91.50 93.28 91.50 92.94 0.0M
2023-08-23 90.14 91.60 90.14 91.60 0.0M
2023-08-22 90.00 91.50 90.00 90.88 0.0M
2023-08-21 91.18 91.18 90.02 90.02 0.0M
2023-08-18 90.80 90.80 90.80 90.80 0.0M
2023-08-17 90.92 92.80 90.92 92.80 0.0M
2023-08-16 93.16 93.16 93.16 93.16 0.0M
2023-08-15 93.64 93.64 93.64 93.64 0.0M
2023-08-14 94.48 94.48 94.48 94.48 0.0M
2023-08-11 94.32 94.32 94.32 94.32 0.0M
2023-08-10 94.50 94.76 94.50 94.76 0.0M
2023-08-09 93.92 93.92 93.92 93.92 0.0M
2023-08-08 93.36 95.36 93.36 93.64 0.0M
2023-08-07 93.76 94.30 93.76 94.30 0.0M
2023-08-04 95.10 95.10 95.10 95.10 0.0M
2023-08-03 96.86 97.04 96.86 97.04 0.0M
2023-08-02 97.28 97.62 97.28 97.62 0.0M
2023-08-01 97.52 98.46 97.52 98.46 0.0M
2023-07-31 98.00 98.34 98.00 98.34 0.0M
2023-07-28 100.10 100.30 99.92 99.92 0.0M
2023-07-27 100.65 102.15 100.65 102.15 0.0M
2023-07-26 99.20 101.20 99.20 101.20 0.0M
2023-07-25 99.94 100.25 99.72 100.25 0.0M
2023-07-24 95.62 97.50 95.62 97.48 0.0M
2023-07-21 96.16 96.48 96.16 96.48 0.0M
2023-07-20 97.00 97.00 92.78 95.84 0.0M
2023-07-19 97.80 100.55 97.80 100.55 0.0M
2023-07-18 97.50 100.00 97.50 100.00 0.0M
2023-07-17 101.90 101.90 101.20 101.20 0.0M
2023-07-14 101.75 101.75 101.75 101.75 0.0M
2023-07-13 103.70 103.70 103.70 103.70 0.0M
2023-07-12 104.15 104.15 104.15 104.15 0.0M
2023-07-11 103.65 103.65 103.65 103.65 0.0M
2023-07-10 104.25 104.25 104.25 104.25 0.0M
2023-07-07 106.15 107.05 106.15 107.05 0.0M
2023-07-06 107.30 107.30 106.95 106.95 0.0M
2023-07-05 105.00 105.00 105.00 105.00 0.0M
2023-07-04 105.20 107.00 105.20 107.00 0.0M
2023-07-03 103.45 105.80 103.45 105.80 0.0M
2023-06-30 103.95 106.35 103.85 103.85 0.0M
2023-06-29 103.35 103.35 103.35 103.35 0.0M
2023-06-28 100.75 100.75 100.75 100.75 0.0M
2023-06-27 100.70 100.70 100.70 100.70 0.0M
2023-06-26 99.50 99.50 99.50 99.50 0.0M
2023-06-23 99.10 99.10 98.78 98.78 0.0M
2023-06-22 103.05 103.05 100.95 100.95 0.0M
2023-06-21 102.85 102.85 102.40 102.40 0.0M
2023-06-20 103.70 103.70 102.45 102.45 0.0M
2023-06-19 103.70 103.85 103.70 103.85 0.0M
2023-06-16 105.75 105.75 105.75 105.75 0.0M
2023-06-15 104.75 104.75 104.75 104.75 0.0M
2023-06-14 104.70 106.90 104.70 106.90 0.0M
2023-06-13 106.20 106.20 106.00 106.00 0.0M
2023-06-12 105.15 105.15 105.15 105.15 0.0M
2023-06-09 106.10 106.10 105.65 105.65 0.0M
2023-06-08 108.35 108.35 108.35 108.35 0.0M
2023-06-07 104.70 107.45 104.70 107.45 0.0M
2023-06-06 104.50 104.50 104.50 104.50 0.0M
2023-06-05 105.80 105.80 105.80 105.80 0.0M
2023-06-02 104.10 105.80 104.10 105.80 0.0M
2023-06-01 105.00 105.00 104.25 104.25 0.0M
2023-05-31 103.65 103.95 103.65 103.95 0.0M
2023-05-30 103.65 103.65 103.65 103.65 0.0M
2023-05-29 103.45 103.45 103.25 103.25 0.0M
2023-05-26 103.40 103.40 103.40 103.40 0.0M
2023-05-25 102.45 102.45 102.45 102.45 0.0M
2023-05-24 103.85 103.85 103.85 103.85 0.0M
2023-05-23 105.60 105.60 105.60 105.60 0.0M
2023-05-22 104.40 104.40 104.40 104.40 0.0M
2023-05-19 104.80 105.50 104.80 105.50 0.0M
2023-05-18 105.60 105.60 105.60 105.60 0.0M
2023-05-17 101.80 103.80 101.80 103.80 0.0M
2023-05-16 103.60 103.60 103.30 103.30 0.0M
2023-05-15 106.55 107.00 103.90 103.90 0.0M
2023-05-12 105.95 105.95 105.95 105.95 0.0M
2023-05-11 107.50 107.50 107.50 107.50 0.0M
2023-05-10 105.75 105.75 105.75 105.75 0.0M
2023-05-09 104.80 106.95 104.80 106.95 0.0M
2023-05-08 106.25 106.25 106.25 106.25 0.0M
2023-05-05 105.65 105.65 105.65 105.65 0.0M
2023-05-04 105.50 107.50 105.50 107.00 0.0M
2023-05-03 106.70 106.70 106.70 106.70 0.0M
2023-05-02 110.10 110.10 110.10 110.10 0.0M
2023-04-28 110.60 110.60 110.60 110.60 0.0M
2023-04-27 107.85 107.85 107.85 107.85 0.0M
2023-04-26 111.00 111.90 111.00 111.00 0.0M
2023-04-25 111.40 111.40 111.40 111.40 0.0M
2023-04-24 113.35 113.35 112.85 112.85 0.0M
2023-04-21 114.65 115.00 114.65 115.00 0.0M
2023-04-20 120.45 120.45 120.45 120.45 0.0M
2023-04-19 120.10 120.10 120.10 120.10 0.0M
2023-04-18 119.70 119.70 119.05 119.05 0.0M
2023-04-17 116.70 117.40 116.70 117.40 0.0M
2023-04-14 120.10 120.60 119.00 119.00 0.0M
2023-04-13 120.60 120.60 120.05 120.05 0.0M
2023-04-12 122.10 122.55 122.10 122.55 0.0M
2023-04-11 121.85 121.85 121.30 121.80 0.0M
2023-04-06 121.50 123.80 121.45 123.80 0.0M
2023-04-05 120.90 122.85 120.90 122.85 0.0M
2023-04-04 120.30 120.90 120.30 120.90 0.0M
2023-04-03 122.90 122.90 120.40 120.40 0.0M
2023-03-31 120.50 121.90 120.50 121.90 0.0M
2023-03-30 119.76 121.20 119.76 121.20 0.0M
2023-03-29 117.14 120.36 117.14 120.36 0.0M
2023-03-28 117.20 117.36 117.20 117.36 0.0M
2023-03-27 119.38 119.72 119.38 119.50 0.0M
2023-03-24 113.78 115.80 113.58 115.80 0.0M
2023-03-23 115.76 115.80 115.76 115.80 0.0M
2023-03-22 119.22 121.30 119.22 121.30 0.0M
2023-03-21 121.46 121.46 121.46 121.46 0.0M
2023-03-20 120.38 120.38 120.38 120.38 0.0M
2023-03-17 124.06 124.06 123.54 123.54 0.0M
2023-03-16 124.78 124.78 123.70 123.70 0.0M
2023-03-15 121.30 125.10 121.30 125.02 0.0M
2023-03-14 120.06 122.06 120.06 122.06 0.0M
2023-03-13 118.88 122.32 118.88 122.32 0.0M
2023-03-10 119.12 119.54 118.90 119.54 0.0M
2023-03-09 121.98 121.98 121.98 121.98 0.0M
2023-03-08 119.04 123.66 119.04 123.66 0.0M
2023-03-07 120.68 120.68 119.00 120.32 0.0M
2023-03-06 124.90 124.90 122.84 122.84 0.0M
2023-03-03 122.50 123.82 120.46 123.62 0.0M
2023-03-02 119.70 120.88 119.70 120.80 0.0M
2023-03-01 121.98 121.98 120.52 120.52 0.0M
2023-02-28 123.04 123.04 122.70 122.70 0.0M
2023-02-27 124.44 125.74 124.44 125.38 0.0M
2023-02-24 126.46 126.46 124.14 124.64 0.0M
2023-02-23 125.36 127.78 125.36 127.78 0.0M
2023-02-22 127.16 127.54 127.14 127.54 0.0M
2023-02-21 130.26 130.26 127.86 127.86 0.0M
2023-02-20 130.26 132.76 130.26 132.76 0.0M
2023-02-17 129.76 129.76 129.76 129.76 0.0M
2023-02-16 129.70 129.70 129.70 129.70 0.0M
2023-02-15 128.22 128.22 128.22 128.22 0.0M
2023-02-14 130.62 130.62 130.62 130.62 0.0M
2023-02-13 131.06 133.94 131.06 133.94 0.0M
2023-02-10 130.16 130.44 130.16 130.44 0.0M
2023-02-09 132.78 133.80 132.78 133.80 0.0M
2023-02-08 133.82 133.82 133.82 133.82 0.0M
2023-02-07 134.46 137.34 134.46 134.68 0.0M
2023-02-06 133.64 133.64 132.86 132.86 0.0M
2023-02-03 138.86 138.86 133.36 133.36 0.0M
2023-02-02 134.70 137.04 134.70 137.04 0.0M
2023-02-01 135.06 135.06 134.72 134.72 0.0M
2023-01-31 132.52 132.86 132.52 132.86 0.0M
2023-01-30 132.78 134.92 132.78 134.92 0.0M
2023-01-27 135.06 135.56 135.06 135.56 0.0M
2023-01-26 132.42 133.64 132.42 133.64 0.0M
2023-01-25 131.72 133.30 131.72 132.28 0.0M
2023-01-24 131.98 134.70 131.98 134.70 0.0M
2023-01-23 134.84 134.84 133.94 134.18 0.0M
2023-01-20 133.32 133.32 133.32 133.32 0.0M
2023-01-19 133.44 133.44 133.44 133.44 0.0M
2023-01-18 137.80 137.80 137.80 137.80 0.0M
2023-01-17 140.02 141.68 140.02 141.68 0.0M
2023-01-16 138.14 140.12 138.14 140.12 0.0M
2023-01-13 138.30 138.30 138.30 138.30 0.0M
2023-01-12 139.82 139.82 139.82 139.82 0.0M
2023-01-11 135.84 135.84 135.84 135.84 0.0M
2023-01-10 134.34 134.34 134.34 134.34 0.0M
2023-01-09 135.72 137.00 135.72 137.00 0.0M
2023-01-06 132.74 132.74 132.74 132.74 0.0M
2023-01-05 133.66 133.66 133.56 133.56 0.0M
2023-01-04 129.72 129.72 129.72 129.72 0.0M
2023-01-03 127.94 129.08 127.94 129.08 0.0M
2023-01-02 126.52 130.22 126.52 130.22 0.0M