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
2022-12-30 151.12 151.12 151.12 151.12 0.0M
2022-12-29 148.60 148.60 148.60 148.60 0.0M
2022-12-28 150.14 151.02 150.14 151.02 0.0M
2022-12-27 150.84 150.84 150.84 150.84 0.0M
2022-12-23 151.96 151.96 151.96 151.96 0.0M
2022-12-22 155.10 155.10 155.10 155.10 0.0M
2022-12-21 153.26 153.26 153.26 153.26 0.0M
2022-12-20 150.68 150.68 150.68 150.68 0.0M
2022-12-19 153.18 153.18 153.18 153.18 0.0M
2022-12-16 151.70 151.70 151.70 151.70 0.0M
2022-12-15 154.58 154.58 154.58 154.58 0.0M
2022-12-14 157.94 157.94 157.94 157.94 0.0M
2022-12-13 156.94 164.50 156.94 164.50 0.0M
2022-12-12 155.02 157.26 155.02 157.26 0.0M
2022-12-09 154.68 154.68 154.68 154.68 0.0M
2022-12-08 152.30 152.30 152.30 152.30 0.0M
2022-12-07 156.06 156.06 156.06 156.06 0.0M
2022-12-06 158.32 158.32 158.32 158.32 0.0M
2022-12-05 162.44 162.44 162.44 162.44 0.0M
2022-12-02 167.22 167.22 167.22 167.22 0.0M
2022-12-01 163.32 165.64 163.32 163.54 0.0M
2022-11-30 157.52 157.52 157.36 157.36 0.0M
2022-11-29 158.90 159.84 158.90 159.84 0.0M
2022-11-28 160.12 160.12 160.12 160.12 0.0M
2022-11-25 161.26 162.50 161.26 162.00 0.0M
2022-11-24 160.14 160.14 160.14 160.14 0.0M
2022-11-23 159.14 159.14 159.14 159.14 0.0M
2022-11-22 157.14 157.14 157.14 157.14 0.0M
2022-11-21 159.86 160.48 159.86 160.48 0.0M
2022-11-18 158.28 163.02 158.28 163.02 0.0M
2022-11-17 162.16 162.16 162.16 162.16 0.0M
2022-11-16 162.16 162.16 162.16 162.16 0.0M
2022-11-15 162.50 162.50 162.50 162.50 0.0M
2022-11-14 160.84 162.48 160.84 162.06 0.0M
2022-11-11 158.68 161.00 158.68 160.00 0.0M
2022-11-10 147.10 147.10 147.10 147.10 0.0M
2022-11-09 147.36 147.36 146.56 146.56 0.0M
2022-11-08 145.40 145.40 145.40 145.40 0.0M
2022-11-07 142.76 142.76 141.86 142.08 0.0M
2022-11-04 145.90 145.90 145.90 145.90 0.0M
2022-11-03 147.66 147.66 147.66 147.66 0.0M
2022-11-02 152.04 152.04 152.04 152.04 0.0M
2022-11-01 152.78 154.56 152.78 154.56 0.0M
2022-10-31 152.00 153.08 152.00 153.08 0.0M
2022-10-28 147.66 151.46 147.66 151.46 0.0M
2022-10-27 148.24 148.24 146.96 146.96 0.0M
2022-10-26 148.20 149.70 148.20 149.70 0.0M
2022-10-25 162.92 162.92 156.54 156.54 0.0M
2022-10-24 160.06 161.00 160.06 160.94 0.0M
2022-10-21 155.80 155.80 155.80 155.80 0.0M
2022-10-20 156.62 156.62 156.62 156.62 0.0M
2022-10-19 157.94 157.94 157.88 157.88 0.0M
2022-10-18 157.88 157.88 157.88 157.88 0.0M
2022-10-17 151.62 157.40 151.62 157.40 0.0M
2022-10-14 154.10 154.10 154.10 154.10 0.0M
2022-10-13 152.04 152.04 152.04 152.04 0.0M
2022-10-12 152.46 153.08 152.46 153.08 0.0M
2022-10-11 158.46 158.98 158.46 158.98 0.0M
2022-10-10 162.20 162.20 162.20 162.20 0.0M
2022-10-07 171.28 171.28 170.96 170.96 0.0M
2022-10-06 170.72 172.30 170.72 172.30 0.0M
2022-10-05 170.52 170.52 170.52 170.52 0.0M
2022-10-04 173.82 175.24 173.82 175.24 0.0M
2022-10-03 165.78 165.78 165.78 165.78 0.0M
2022-09-30 166.92 166.92 166.92 166.92 0.0M
2022-09-29 171.32 171.32 170.10 170.10 0.0M
2022-09-28 169.30 169.30 169.30 169.30 0.0M
2022-09-27 168.88 170.40 168.88 170.40 0.0M
2022-09-26 165.18 167.00 164.40 167.00 0.0M
2022-09-23 164.44 164.80 163.30 163.86 0.0M
2022-09-22 167.98 167.98 167.98 167.98 0.0M
2022-09-21 167.52 167.52 167.52 167.52 0.0M
2022-09-20 166.50 168.64 165.80 168.64 0.0M
2022-09-19 163.50 163.50 163.50 163.50 0.0M
2022-09-16 161.86 161.86 161.00 161.00 0.0M
2022-09-15 167.24 167.24 164.38 164.38 0.0M
2022-09-14 166.80 166.80 166.80 166.80 0.0M
2022-09-13 172.36 172.36 172.36 172.36 0.0M
2022-09-12 172.50 172.50 172.50 172.50 0.0M
2022-09-09 170.42 170.42 170.42 170.42 0.0M
2022-09-08 170.22 170.22 170.22 170.22 0.0M
2022-09-07 168.52 168.52 168.52 168.52 0.0M
2022-09-06 168.50 169.52 168.50 169.52 0.0M
2022-09-05 169.84 169.84 169.84 169.84 0.0M
2022-09-02 169.52 169.52 169.52 169.52 0.0M
2022-09-01 171.98 171.98 169.86 169.86 0.0M
2022-08-31 174.00 174.00 174.00 174.00 0.0M
2022-08-30 175.00 175.00 174.98 174.98 0.0M
2022-08-29 177.28 177.28 177.28 177.28 0.0M
2022-08-26 184.56 184.56 184.56 184.56 0.0M
2022-08-25 183.32 183.32 183.32 183.32 0.0M
2022-08-24 183.34 183.34 183.34 183.34 0.0M
2022-08-23 185.12 185.12 185.12 185.12 0.0M
2022-08-22 186.06 186.14 186.06 186.14 0.0M
2022-08-19 188.10 188.10 186.06 186.06 0.0M
2022-08-18 187.16 187.16 187.16 187.16 0.0M
2022-08-17 188.72 188.72 188.72 188.72 0.0M
2022-08-16 189.12 191.00 189.12 191.00 0.0M
2022-08-15 183.38 183.38 183.38 183.38 0.0M
2022-08-12 180.30 180.30 180.30 180.30 0.0M
2022-08-11 180.60 181.46 180.60 181.46 0.0M
2022-08-10 179.88 179.88 179.88 179.88 0.0M
2022-08-09 180.20 180.20 180.20 180.20 0.0M
2022-08-08 182.74 182.74 181.20 181.20 0.0M
2022-08-05 181.26 181.26 181.26 181.26 0.0M
2022-08-04 178.30 178.30 178.30 178.30 0.0M
2022-08-03 180.22 180.22 180.00 180.00 0.0M
2022-08-02 179.32 180.42 179.32 180.42 0.0M
2022-08-01 180.04 181.50 180.04 181.50 0.0M
2022-07-29 179.04 180.24 179.04 180.24 0.0M
2022-07-28 172.14 172.14 172.14 172.14 0.0M
2022-07-27 169.60 173.78 169.60 173.78 0.0M
2022-07-26 167.38 170.02 167.38 170.02 0.0M
2022-07-25 163.52 164.88 163.52 164.88 0.0M
2022-07-22 164.66 164.66 164.66 164.66 0.0M
2022-07-21 160.14 160.14 160.14 160.14 0.0M
2022-07-20 157.80 157.80 157.80 157.80 0.0M
2022-07-19 152.32 152.32 152.32 152.32 0.0M
2022-07-18 155.68 157.14 155.68 157.14 0.0M
2022-07-15 153.36 154.06 153.36 154.00 0.0M
2022-07-14 152.14 152.14 149.80 150.70 0.0M
2022-07-13 153.30 153.30 153.30 153.30 0.0M
2022-07-12 156.08 156.08 156.08 156.08 0.0M
2022-07-11 156.42 156.42 156.42 156.42 0.0M
2022-07-08 156.58 156.58 156.58 156.58 0.0M
2022-07-07 153.12 153.12 153.12 153.12 0.0M
2022-07-06 146.56 146.56 146.56 146.56 0.0M
2022-07-05 143.12 143.12 143.12 143.12 0.0M
2022-07-04 142.48 142.48 142.48 142.48 0.0M
2022-07-01 141.44 141.44 141.44 141.44 0.0M
2022-06-30 142.72 142.72 142.72 142.72 0.0M
2022-06-29 142.68 142.68 142.68 142.68 0.0M
2022-06-28 145.98 145.98 145.98 145.98 0.0M
2022-06-27 148.74 150.04 148.74 150.04 0.0M
2022-06-24 143.64 146.86 143.64 146.86 0.0M
2022-06-23 137.64 137.64 137.64 137.64 0.0M
2022-06-22 138.92 138.92 138.92 138.92 0.0M
2022-06-21 137.58 137.58 137.58 137.58 0.0M
2022-06-20 135.70 135.70 135.70 135.70 0.0M
2022-06-17 134.18 135.38 134.18 135.38 0.0M
2022-06-16 140.52 140.52 140.52 140.52 0.0M
2022-06-15 136.88 136.88 136.88 136.88 0.0M
2022-06-14 136.84 136.84 136.84 136.84 0.0M
2022-06-13 139.58 139.58 139.58 139.58 0.0M
2022-06-10 146.36 146.36 146.36 146.36 0.0M
2022-06-09 149.32 149.32 149.32 149.32 0.0M
2022-06-08 150.84 150.84 150.02 150.02 0.0M
2022-06-07 148.48 148.48 148.48 148.48 0.0M
2022-06-06 147.94 149.04 147.94 149.04 0.0M
2022-06-03 149.78 149.78 149.78 149.78 0.0M
2022-06-02 143.20 143.20 143.20 143.20 0.0M
2022-06-01 143.54 143.54 143.54 143.54 0.0M
2022-05-31 146.00 146.00 146.00 146.00 0.0M
2022-05-30 145.46 147.26 145.46 147.26 0.0M
2022-05-27 137.22 137.22 137.22 137.22 0.0M
2022-05-26 135.14 135.14 135.14 135.14 0.0M
2022-05-25 134.18 135.62 134.18 135.62 0.0M
2022-05-24 135.34 135.34 135.34 135.34 0.0M
2022-05-23 139.18 139.18 139.18 139.18 0.0M
2022-05-20 136.16 136.16 136.16 136.16 0.0M
2022-05-19 129.22 129.22 129.22 129.22 0.0M
2022-05-18 134.94 134.94 134.94 134.94 0.0M
2022-05-17 133.12 133.12 133.12 133.12 0.0M
2022-05-16 135.66 135.66 135.66 135.66 0.0M
2022-05-13 130.90 130.90 130.90 130.90 0.0M
2022-05-12 127.82 127.92 127.82 127.92 0.0M
2022-05-11 133.86 133.86 133.86 133.86 0.0M
2022-05-10 130.10 130.10 130.10 130.10 0.0M
2022-05-09 137.64 137.64 130.68 130.68 0.0M
2022-05-06 141.48 141.48 136.00 136.00 0.0M
2022-05-05 148.70 148.70 148.70 148.70 0.0M
2022-05-04 145.00 145.00 145.00 145.00 0.0M
2022-05-03 142.90 142.90 142.90 142.90 0.0M
2022-05-02 143.60 143.60 143.60 143.60 0.0M
2022-04-29 150.22 150.22 150.22 150.22 0.0M
2022-04-28 146.38 146.38 146.38 146.38 0.0M
2022-04-27 143.04 143.04 143.04 143.04 0.0M
2022-04-26 148.00 148.00 144.78 144.78 0.0M
2022-04-25 136.22 136.28 135.88 136.28 0.0M
2022-04-22 139.20 139.20 139.20 139.20 0.0M
2022-04-21 144.58 144.58 144.58 144.58 0.0M
2022-04-20 143.00 143.00 143.00 143.00 0.0M
2022-04-19 139.50 139.50 139.50 139.50 0.0M
2022-04-14 142.52 142.52 142.14 142.14 0.0M
2022-04-13 141.84 141.84 141.84 141.84 0.0M
2022-04-12 140.38 141.24 140.38 141.24 0.0M
2022-04-11 144.26 144.26 144.26 144.26 0.0M
2022-04-08 149.72 149.72 149.72 149.72 0.0M
2022-04-07 147.44 147.44 147.44 147.44 0.0M
2022-04-06 149.74 149.74 146.90 146.90 0.0M
2022-04-05 151.68 151.68 149.62 149.62 0.0M
2022-04-04 149.68 149.68 149.60 149.60 0.0M
2022-04-01 149.86 149.86 149.86 149.86 0.0M
2022-03-31 145.74 145.74 145.74 145.74 0.0M
2022-03-30 148.74 148.74 148.74 148.74 0.0M
2022-03-29 147.42 147.42 147.42 147.42 0.0M
2022-03-28 143.98 145.92 143.98 145.92 0.0M
2022-03-25 147.40 148.90 147.40 148.90 0.0M
2022-03-24 143.34 144.04 143.34 144.04 0.0M
2022-03-23 144.92 144.92 144.92 144.92 0.0M
2022-03-22 142.52 143.88 142.52 143.88 0.0M
2022-03-21 142.94 143.88 142.94 143.88 0.0M
2022-03-18 137.58 137.58 137.58 137.58 0.0M
2022-03-17 136.12 136.12 136.12 136.12 0.0M
2022-03-16 130.30 130.30 130.30 130.30 0.0M
2022-03-15 126.32 126.32 126.32 126.32 0.0M
2022-03-14 133.44 133.44 133.44 133.44 0.0M
2022-03-11 136.92 136.92 136.92 136.92 0.0M
2022-03-10 135.60 135.60 135.60 135.60 0.0M
2022-03-09 134.00 134.00 134.00 134.00 0.0M
2022-03-08 136.60 136.60 135.38 135.38 0.0M
2022-03-07 140.42 140.42 140.42 140.42 0.0M
2022-03-04 138.56 138.56 138.56 138.56 0.0M
2022-03-03 141.64 141.64 141.64 141.64 0.0M
2022-03-02 134.72 134.72 134.72 134.72 0.0M
2022-03-01 135.28 135.28 135.28 135.28 0.0M
2022-02-28 134.24 134.24 134.24 134.24 0.0M
2022-02-25 131.72 132.30 131.72 132.00 0.0M
2022-02-24 119.40 119.40 119.40 119.40 0.0M
2022-02-23 126.58 132.14 126.58 132.14 0.0M
2022-02-22 115.44 117.98 115.44 117.98 0.0M
2022-02-21 119.34 119.34 119.34 119.34 0.0M
2022-02-18 121.76 121.76 120.50 120.50 0.0M
2022-02-17 127.14 128.62 127.14 128.62 0.0M
2022-02-16 127.98 127.98 127.98 127.98 0.0M
2022-02-15 125.04 126.18 125.04 126.18 0.0M
2022-02-14 125.22 125.52 125.22 125.52 0.0M
2022-02-11 130.06 130.06 130.06 130.06 0.0M
2022-02-10 134.64 135.66 134.64 135.66 0.0M
2022-02-09 129.60 129.60 129.60 129.60 0.0M
2022-02-08 128.26 128.26 128.26 128.26 0.0M
2022-02-07 127.06 127.06 127.06 127.06 0.0M
2022-02-04 127.68 127.68 127.46 127.46 0.0M
2022-02-03 134.96 134.96 134.46 134.46 0.0M
2022-02-02 135.50 135.50 135.50 135.50 0.0M
2022-02-01 134.88 134.88 134.88 134.88 0.0M
2022-01-31 129.80 133.80 129.80 133.80 0.0M
2022-01-28 124.60 125.26 124.60 125.26 0.0M
2022-01-27 125.22 127.32 125.22 127.32 0.0M
2022-01-26 125.84 128.00 124.86 128.00 0.0M
2022-01-25 131.04 131.04 131.04 131.04 0.0M
2022-01-24 130.90 130.90 129.78 129.78 0.0M
2022-01-21 130.04 132.04 130.00 130.00 0.0M
2022-01-20 134.80 134.80 134.80 134.80 0.0M
2022-01-19 134.00 134.00 134.00 134.00 0.0M
2022-01-18 139.50 139.50 139.50 139.50 0.0M
2022-01-17 141.18 142.06 141.16 141.16 0.0M
2022-01-14 142.00 142.00 142.00 142.00 0.0M
2022-01-13 148.06 148.06 148.06 148.06 0.0M
2022-01-12 148.48 148.48 148.48 148.48 0.0M
2022-01-11 145.72 147.80 145.72 147.80 0.0M
2022-01-10 146.04 146.04 142.32 142.32 0.0M
2022-01-07 152.70 153.70 146.68 146.68 0.0M
2022-01-06 150.00 150.50 150.00 150.50 0.0M
2022-01-05 157.14 158.32 152.00 152.00 0.0M
2022-01-04 161.68 161.68 155.00 155.00 0.0M
2022-01-03 163.56 163.56 163.56 163.56 0.0M