Cadence Design

CDNS
🏛️ ドイツ →
299.25
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
2021-12-30 167.12 168.42 167.12 168.42 0.0M
2021-12-29 167.66 167.66 165.74 165.74 0.0M
2021-12-28 168.50 170.50 168.50 170.04 0.0M
2021-12-27 164.94 166.62 164.94 166.62 0.0M
2021-12-23 163.96 164.42 163.96 164.42 0.0M
2021-12-22 161.82 161.82 161.28 161.28 0.0M
2021-12-21 157.30 158.50 157.30 158.50 0.0M
2021-12-20 157.64 157.64 157.64 157.64 0.0M
2021-12-17 157.98 157.98 157.98 157.98 0.0M
2021-12-16 162.90 165.00 162.90 164.42 0.0M
2021-12-15 155.48 155.48 155.48 155.48 0.0M
2021-12-14 162.88 162.88 155.00 155.00 0.0M
2021-12-13 162.74 162.74 162.74 162.74 0.0M
2021-12-10 158.50 158.50 158.50 158.50 0.0M
2021-12-09 162.02 162.02 162.02 162.02 0.0M
2021-12-08 161.36 161.36 161.36 161.36 0.0M
2021-12-07 156.88 156.88 156.88 156.88 0.0M
2021-12-06 157.64 157.64 157.64 157.64 0.0M
2021-12-03 163.04 163.08 157.40 157.40 0.0M
2021-12-02 154.80 155.20 154.46 155.20 0.0M
2021-12-01 158.42 158.42 157.02 157.02 0.0M
2021-11-30 163.58 163.58 162.72 162.72 0.0M
2021-11-29 159.42 162.00 159.42 161.24 0.0M
2021-11-26 163.02 163.02 163.02 163.02 0.0M
2021-11-25 162.98 162.98 162.98 162.98 0.0M
2021-11-24 160.60 161.42 160.60 161.42 0.0M
2021-11-23 163.30 163.30 159.98 159.98 0.0M
2021-11-22 166.68 167.62 166.68 167.58 0.0M
2021-11-19 163.56 164.80 163.56 164.80 0.0M
2021-11-18 165.24 167.84 165.24 166.90 0.0M
2021-11-17 164.72 165.92 164.72 165.92 0.0M
2021-11-16 159.70 161.20 159.70 161.20 0.0M
2021-11-15 160.16 160.16 159.52 159.52 0.0M
2021-11-12 154.34 154.34 154.34 154.34 0.0M
2021-11-11 154.10 154.10 154.10 154.10 0.0M
2021-11-10 157.84 157.84 156.34 156.34 0.0M
2021-11-09 153.80 155.00 153.80 155.00 0.0M
2021-11-08 153.38 154.44 153.18 154.44 0.0M
2021-11-05 155.52 155.52 155.52 155.52 0.0M
2021-11-04 148.80 148.80 148.80 148.80 0.0M
2021-11-03 151.00 151.74 151.00 151.74 0.0M
2021-11-02 149.24 149.24 149.24 149.24 0.0M
2021-11-01 149.40 149.40 149.06 149.06 0.0M
2021-10-29 143.58 143.58 143.58 143.58 0.0M
2021-10-28 141.90 141.90 141.90 141.90 0.0M
2021-10-27 148.64 154.94 148.64 154.94 0.0M
2021-10-26 143.26 150.46 143.26 150.46 0.0M
2021-10-25 142.52 145.56 142.52 145.16 0.0M
2021-10-22 141.76 141.76 141.64 141.64 0.0M
2021-10-21 136.66 138.26 136.66 138.26 0.0M
2021-10-20 135.80 135.80 135.80 135.80 0.0M
2021-10-19 134.70 136.90 134.70 136.90 0.0M
2021-10-18 133.84 133.84 133.84 133.84 0.0M
2021-10-15 135.26 137.00 135.26 137.00 0.0M
2021-10-14 132.06 133.06 132.06 133.06 0.0M
2021-10-13 129.58 129.58 129.58 129.58 0.0M
2021-10-12 128.44 128.44 128.44 128.44 0.0M
2021-10-11 129.02 129.22 129.00 129.06 0.0M
2021-10-08 131.40 131.40 131.04 131.04 0.0M
2021-10-07 129.64 129.64 129.64 129.64 0.0M
2021-10-06 128.90 128.90 128.90 128.90 0.0M
2021-10-05 127.16 128.96 127.16 128.96 0.0M
2021-10-04 131.12 131.12 131.12 131.12 0.0M
2021-10-01 129.84 129.84 129.84 129.84 0.0M
2021-09-30 131.22 131.22 131.22 131.22 0.0M
2021-09-29 130.36 130.36 130.36 130.36 0.0M
2021-09-28 134.80 134.80 130.06 130.06 0.0M
2021-09-27 139.48 139.48 139.48 139.48 0.0M
2021-09-24 138.32 138.32 138.32 138.32 0.0M
2021-09-23 138.28 138.28 138.28 138.28 0.0M
2021-09-22 137.10 137.10 137.10 137.10 0.0M
2021-09-21 137.18 137.18 137.18 137.18 0.0M
2021-09-20 138.40 138.40 137.88 137.88 0.0M
2021-09-17 141.98 141.98 141.98 141.98 0.0M
2021-09-16 142.32 142.32 142.32 142.32 0.0M
2021-09-15 139.14 139.14 139.14 139.14 0.0M
2021-09-14 138.98 139.00 137.00 139.00 0.0M
2021-09-13 141.28 141.28 141.28 141.28 0.0M
2021-09-10 140.94 142.56 140.94 142.56 0.0M
2021-09-09 139.36 140.74 139.36 140.74 0.0M
2021-09-08 138.92 139.78 138.92 139.78 0.0M
2021-09-07 141.42 141.42 141.42 141.42 0.0M
2021-09-06 139.12 139.12 139.12 139.12 0.0M
2021-09-03 138.62 138.62 138.62 138.62 0.0M
2021-09-02 137.90 137.90 137.90 137.90 0.0M
2021-09-01 138.14 139.66 138.14 139.66 0.0M
2021-08-31 138.50 139.30 138.50 139.30 0.0M
2021-08-30 137.10 137.10 137.10 137.10 0.0M
2021-08-27 135.06 137.48 135.06 137.48 0.0M
2021-08-26 134.12 134.12 134.12 134.12 0.0M
2021-08-25 135.48 136.00 135.48 136.00 0.0M
2021-08-24 134.34 135.56 134.34 135.56 0.0M
2021-08-23 133.54 134.28 133.54 134.28 0.0M
2021-08-20 130.54 130.54 130.54 130.54 0.0M
2021-08-19 126.02 130.94 126.02 130.94 0.0M
2021-08-18 127.18 128.02 127.18 128.02 0.0M
2021-08-17 128.30 129.16 128.30 129.16 0.0M
2021-08-16 128.76 128.76 128.76 128.76 0.0M
2021-08-13 129.24 129.24 129.24 129.24 0.0M
2021-08-12 127.70 127.72 127.70 127.72 0.0M
2021-08-11 126.76 128.00 126.76 128.00 0.0M
2021-08-10 127.54 127.54 127.54 127.54 0.0M
2021-08-09 127.68 127.68 127.68 127.68 0.0M
2021-08-06 127.88 127.88 127.54 127.54 0.0M
2021-08-05 127.18 128.58 127.18 128.58 0.0M
2021-08-04 125.74 125.96 125.74 125.96 0.0M
2021-08-03 123.66 123.66 123.66 123.66 0.0M
2021-08-02 124.22 124.22 124.22 124.22 0.0M
2021-07-30 120.56 120.56 120.56 120.56 0.0M
2021-07-29 121.58 121.58 121.58 121.58 0.0M
2021-07-28 120.68 120.68 120.68 120.68 0.0M
2021-07-27 122.20 122.20 122.20 122.20 0.0M
2021-07-26 122.90 122.90 122.90 122.90 0.0M
2021-07-23 121.26 121.26 121.26 121.26 0.0M
2021-07-22 118.92 118.92 118.92 118.92 0.0M
2021-07-21 118.42 119.02 118.42 119.02 0.0M
2021-07-20 116.52 116.52 116.52 116.52 0.0M
2021-07-19 116.00 116.00 116.00 116.00 0.0M
2021-07-16 116.06 116.06 116.06 116.06 0.0M
2021-07-15 116.68 116.80 116.46 116.80 0.0M
2021-07-14 116.30 116.30 116.30 116.30 0.0M
2021-07-13 115.68 115.68 115.68 115.68 0.0M
2021-07-12 116.14 117.02 116.14 117.02 0.0M
2021-07-09 115.64 115.64 115.64 115.64 0.0M
2021-07-08 117.16 117.16 114.98 114.98 0.0M
2021-07-07 116.74 116.74 116.74 116.74 0.0M
2021-07-06 114.32 114.32 114.32 114.32 0.0M
2021-07-05 115.96 116.30 115.08 116.30 0.0M
2021-07-02 115.20 115.20 115.20 115.20 0.0M
2021-07-01 115.16 115.16 115.16 115.16 0.0M
2021-06-30 115.88 116.90 115.88 116.90 0.0M
2021-06-29 114.68 114.68 114.68 114.68 0.0M
2021-06-28 112.64 112.64 112.64 112.64 0.0M
2021-06-25 112.94 115.00 112.94 114.00 0.0M
2021-06-24 111.28 111.28 111.28 111.28 0.0M
2021-06-23 112.16 112.16 112.16 112.16 0.0M
2021-06-22 110.84 110.84 110.84 110.84 0.0M
2021-06-21 109.38 109.38 109.38 109.38 0.0M
2021-06-18 109.70 109.70 109.70 109.70 0.0M
2021-06-17 106.30 106.30 106.30 106.30 0.0M
2021-06-16 106.34 106.34 106.34 106.34 0.0M
2021-06-15 107.68 107.68 107.68 107.68 0.0M
2021-06-14 106.44 109.00 106.08 108.00 0.0M
2021-06-11 104.60 104.60 104.60 104.60 0.0M
2021-06-10 102.56 102.56 102.56 102.56 0.0M
2021-06-09 102.40 102.40 102.40 102.40 0.0M
2021-06-08 102.16 102.16 102.16 102.16 0.0M
2021-06-07 103.80 103.80 103.80 103.80 0.0M
2021-06-04 101.98 103.60 101.94 103.60 0.0M
2021-06-03 101.72 101.72 101.72 101.72 0.0M
2021-06-02 102.52 102.52 102.52 102.52 0.0M
2021-06-01 103.38 103.38 103.38 103.38 0.0M
2021-05-31 104.54 104.54 104.54 104.54 0.0M
2021-05-28 104.30 105.50 104.30 104.76 0.0M
2021-05-27 103.46 105.06 103.46 105.06 0.0M
2021-05-26 103.84 103.84 103.84 103.84 0.0M
2021-05-25 103.00 103.76 102.78 103.76 0.0M
2021-05-21 102.12 102.96 102.12 102.96 0.0M
2021-05-20 100.02 102.56 100.02 102.56 0.0M
2021-05-19 98.47 98.90 98.34 98.90 0.0M
2021-05-18 99.89 99.89 99.50 99.50 0.0M
2021-05-17 101.96 101.96 101.96 101.96 0.0M
2021-05-14 100.94 101.54 100.94 101.54 0.0M
2021-05-13 100.46 100.46 100.46 100.46 0.0M
2021-05-12 102.12 102.12 100.92 101.46 0.0M
2021-05-11 101.68 101.74 99.50 101.74 0.0M
2021-05-10 105.96 105.96 105.96 105.96 0.0M
2021-05-07 104.84 104.84 104.84 104.84 0.0M
2021-05-06 105.30 105.30 105.30 105.30 0.0M
2021-05-05 104.78 105.76 104.78 105.70 0.0M
2021-05-04 107.22 107.22 104.60 104.60 0.0M
2021-05-03 110.12 110.12 108.80 108.80 0.0M
2021-04-30 109.24 110.30 109.24 109.94 0.0M
2021-04-29 109.44 109.84 109.44 109.84 0.0M
2021-04-28 109.52 110.40 109.42 109.42 0.0M
2021-04-27 115.00 115.00 107.94 109.42 0.0M
2021-04-26 116.96 116.96 116.96 116.96 0.0M
2021-04-23 116.00 116.70 116.00 116.70 0.0M
2021-04-22 117.02 117.02 117.02 117.02 0.0M
2021-04-21 116.28 118.36 116.28 118.36 0.0M
2021-04-20 117.42 117.42 117.42 117.42 0.0M
2021-04-19 123.00 123.00 123.00 123.00 0.0M
2021-04-16 122.82 122.86 122.82 122.86 0.0M
2021-04-15 120.36 122.56 120.36 122.56 0.0M
2021-04-14 121.68 121.68 121.68 121.68 0.0M
2021-04-13 121.26 121.30 121.26 121.30 0.0M
2021-04-12 121.64 121.64 121.64 121.64 0.0M
2021-04-09 121.94 121.94 121.94 121.94 0.0M
2021-04-08 119.78 120.18 119.78 120.18 0.0M
2021-04-07 120.44 120.44 120.44 120.44 0.0M
2021-04-06 123.04 123.04 121.90 122.00 0.0M
2021-04-01 116.44 120.50 116.44 120.50 0.0M
2021-03-31 111.18 111.92 110.88 110.88 0.0M
2021-03-30 112.68 113.66 112.68 113.66 0.0M
2021-03-29 111.84 111.96 111.84 111.96 0.0M
2021-03-26 107.38 109.20 107.38 109.20 0.0M
2021-03-25 106.88 106.88 106.88 106.88 0.0M
2021-03-24 108.14 109.10 108.14 109.10 0.0M
2021-03-23 106.80 106.80 106.80 106.80 0.0M
2021-03-22 104.90 108.64 104.90 108.64 0.0M
2021-03-19 103.72 103.72 103.72 103.72 0.0M
2021-03-18 107.00 107.00 103.74 103.74 0.0M
2021-03-17 108.70 108.78 105.86 105.86 0.0M
2021-03-16 108.34 108.34 108.34 108.34 0.0M
2021-03-15 105.00 105.00 105.00 105.00 0.0M
2021-03-12 108.58 108.58 108.02 108.02 0.0M
2021-03-11 106.20 106.80 106.20 106.80 0.0M
2021-03-10 106.80 106.80 106.80 106.80 0.0M
2021-03-09 100.70 107.12 100.70 107.12 0.0M
2021-03-08 107.04 107.04 105.02 105.02 0.0M
2021-03-05 107.22 108.60 107.22 108.60 0.0M
2021-03-04 110.48 110.48 109.68 109.68 0.0M
2021-03-03 117.52 117.52 116.98 116.98 0.0M
2021-03-02 122.12 123.00 117.20 117.20 0.0M
2021-03-01 118.56 119.66 118.56 119.66 0.0M
2021-02-26 112.92 112.92 112.92 112.92 0.0M
2021-02-25 114.30 115.12 112.14 114.18 0.0M
2021-02-24 108.56 108.56 108.56 108.56 0.0M
2021-02-23 114.22 114.22 105.12 110.00 0.0M
2021-02-22 114.62 114.62 111.18 111.18 0.0M
2021-02-19 114.80 115.80 114.66 115.80 0.0M
2021-02-18 117.22 117.22 115.44 115.44 0.0M
2021-02-17 120.48 120.48 118.28 118.28 0.0M
2021-02-16 121.10 123.38 121.10 123.38 0.0M
2021-02-15 119.56 123.24 119.56 122.50 0.0M
2021-02-12 118.20 118.26 117.08 117.08 0.0M
2021-02-11 113.36 116.00 113.36 116.00 0.0M
2021-02-10 114.72 114.72 114.72 114.72 0.0M
2021-02-09 113.08 115.44 111.40 115.44 0.0M
2021-02-08 113.46 114.72 113.32 114.36 0.0M
2021-02-05 114.28 114.28 112.88 112.94 0.0M
2021-02-04 111.88 111.88 111.88 111.88 0.0M
2021-02-03 112.52 112.52 112.52 112.52 0.0M
2021-02-02 111.24 112.56 111.24 112.56 0.0M
2021-02-01 107.34 111.34 107.34 111.34 0.0M
2021-01-29 108.82 108.82 108.66 108.66 0.0M
2021-01-28 105.62 105.62 104.84 104.84 0.0M
2021-01-27 109.56 109.56 109.56 109.56 0.0M
2021-01-26 111.42 111.42 110.96 110.96 0.0M
2021-01-25 112.66 114.70 112.66 114.70 0.0M
2021-01-22 113.36 113.70 113.36 113.70 0.0M
2021-01-21 115.24 115.34 114.90 115.16 0.0M
2021-01-20 112.86 112.86 112.86 112.86 0.0M
2021-01-19 111.08 112.80 111.08 112.80 0.0M
2021-01-18 111.02 111.16 111.02 111.16 0.0M
2021-01-15 110.84 111.86 110.84 111.86 0.0M
2021-01-14 110.14 110.14 110.14 110.14 0.0M
2021-01-13 109.04 110.00 109.04 110.00 0.0M
2021-01-12 110.38 110.72 110.38 110.72 0.0M
2021-01-11 111.00 111.00 110.24 110.24 0.0M
2021-01-08 111.68 112.36 111.66 111.66 0.0M
2021-01-07 106.06 106.06 106.06 106.06 0.0M
2021-01-06 108.60 108.60 108.16 108.16 0.0M
2021-01-05 111.12 112.20 111.02 112.20 0.0M
2021-01-04 111.80 113.42 111.78 112.90 0.0M