Ciena Corp

CIEN
🏛️ ドイツ →
121.90
最終更新: 2025-09-26
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 67.22 67.22 67.22 67.22 0.0M
2021-12-29 67.14 67.14 67.14 67.14 0.0M
2021-12-28 66.86 68.60 66.86 68.60 0.0M
2021-12-27 65.86 65.86 65.86 65.86 0.0M
2021-12-23 65.52 67.70 65.52 67.70 0.0M
2021-12-22 66.16 66.16 66.16 66.16 0.0M
2021-12-21 65.24 66.92 65.24 66.92 0.0M
2021-12-20 66.74 67.04 65.02 65.10 0.0M
2021-12-17 63.08 65.66 63.08 65.66 0.0M
2021-12-16 64.82 66.50 64.82 66.50 0.0M
2021-12-15 64.32 65.28 64.32 65.28 0.0M
2021-12-14 64.50 66.46 64.50 66.46 0.0M
2021-12-13 64.34 65.50 64.34 65.50 0.0M
2021-12-10 62.46 63.80 62.46 63.30 0.0M
2021-12-09 53.82 64.22 53.82 63.22 0.0M
2021-12-08 54.78 54.78 54.76 54.76 0.0M
2021-12-07 53.28 56.06 53.28 56.06 0.0M
2021-12-06 53.24 54.94 53.24 54.94 0.0M
2021-12-03 54.02 54.26 54.02 54.26 0.0M
2021-12-02 52.58 52.58 52.58 52.58 0.0M
2021-12-01 52.52 52.52 52.52 52.52 0.0M
2021-11-30 53.42 53.42 53.42 53.42 0.0M
2021-11-29 54.80 54.80 53.42 53.42 0.0M
2021-11-26 53.50 54.04 53.38 54.04 0.0M
2021-11-25 53.94 53.94 53.94 53.94 0.0M
2021-11-24 52.94 52.94 52.94 52.94 0.0M
2021-11-23 53.16 53.24 53.16 53.24 0.0M
2021-11-22 53.26 53.26 53.26 53.26 0.0M
2021-11-19 53.46 54.74 53.46 54.74 0.0M
2021-11-18 53.96 53.96 53.58 53.58 0.0M
2021-11-17 54.38 54.52 54.36 54.52 0.0M
2021-11-16 53.56 53.56 53.56 53.56 0.0M
2021-11-15 52.58 54.00 52.56 54.00 0.0M
2021-11-12 52.16 52.74 52.16 52.20 0.0M
2021-11-11 52.06 53.60 52.06 53.60 0.0M
2021-11-10 51.30 53.62 51.30 53.62 0.0M
2021-11-09 50.84 50.84 50.82 50.82 0.0M
2021-11-08 51.86 52.70 51.84 52.20 0.0M
2021-11-05 52.00 52.00 51.60 51.60 0.0M
2021-11-04 51.00 51.00 51.00 51.00 0.0M
2021-11-03 50.54 50.54 50.54 50.54 0.0M
2021-11-02 47.29 47.29 47.29 47.29 0.0M
2021-11-01 46.10 47.29 46.10 47.29 0.0M
2021-10-29 45.81 47.09 45.81 47.09 0.0M
2021-10-28 45.62 45.62 45.62 45.62 0.0M
2021-10-27 44.96 46.05 44.96 46.05 0.0M
2021-10-26 43.78 45.51 43.78 45.49 0.0M
2021-10-25 44.33 45.24 44.33 45.24 0.0M
2021-10-22 45.05 45.93 45.05 45.93 0.0M
2021-10-21 45.04 45.04 45.04 45.04 0.0M
2021-10-20 44.37 44.37 44.37 44.37 0.0M
2021-10-19 43.98 44.67 43.98 44.67 0.0M
2021-10-18 44.22 45.43 44.18 45.43 0.0M
2021-10-15 45.48 45.59 45.48 45.59 0.0M
2021-10-14 44.45 45.79 44.45 45.79 0.0M
2021-10-13 44.37 45.01 44.37 44.93 0.0M
2021-10-12 44.65 45.08 44.63 45.08 0.0M
2021-10-11 44.83 45.16 44.83 45.16 0.0M
2021-10-08 45.33 45.47 45.31 45.47 0.0M
2021-10-07 44.45 45.56 44.45 45.56 0.0M
2021-10-06 44.22 44.84 44.22 44.84 0.0M
2021-10-05 44.10 45.03 44.10 45.03 0.0M
2021-10-04 44.38 44.79 44.34 44.78 0.0M
2021-10-01 43.66 43.66 43.66 43.66 0.0M
2021-09-30 43.89 44.45 43.89 44.45 0.0M
2021-09-29 43.21 44.82 43.21 44.82 0.0M
2021-09-28 44.45 45.18 44.45 44.55 0.0M
2021-09-27 44.65 44.65 44.13 44.13 0.0M
2021-09-24 43.58 43.58 43.56 43.56 0.0M
2021-09-23 42.69 42.69 42.69 42.69 0.0M
2021-09-22 42.58 43.55 42.58 43.55 0.0M
2021-09-21 43.68 43.96 43.02 43.02 0.0M
2021-09-20 44.66 45.00 44.41 44.41 0.0M
2021-09-17 44.83 45.50 44.83 45.41 0.0M
2021-09-16 44.77 45.50 44.77 45.18 0.0M
2021-09-15 44.45 44.74 44.45 44.74 0.0M
2021-09-14 45.55 45.55 45.29 45.29 0.0M
2021-09-13 44.95 45.91 44.95 45.91 0.0M
2021-09-10 46.49 46.81 46.42 46.81 0.0M
2021-09-09 46.79 47.38 46.79 47.19 0.0M
2021-09-08 46.31 47.45 46.31 47.45 0.0M
2021-09-07 47.50 47.79 47.50 47.79 0.0M
2021-09-06 47.45 47.57 47.45 47.57 0.0M
2021-09-03 48.34 48.34 48.17 48.17 0.0M
2021-09-02 47.09 49.31 47.09 47.99 0.0M
2021-09-01 47.56 47.56 47.55 47.55 0.0M
2021-08-31 47.52 47.52 47.52 47.52 0.0M
2021-08-30 47.53 48.38 47.53 48.38 0.0M
2021-08-27 47.77 47.77 47.77 47.77 0.0M
2021-08-26 47.68 48.07 47.68 48.07 0.0M
2021-08-25 47.43 48.09 47.35 48.09 0.0M
2021-08-24 47.02 47.74 47.02 47.74 0.0M
2021-08-23 46.08 46.08 46.08 46.08 0.0M
2021-08-20 46.30 47.04 46.30 46.77 0.0M
2021-08-19 46.60 46.60 46.00 46.00 0.0M
2021-08-18 46.60 47.56 46.60 47.56 0.0M
2021-08-17 48.30 48.30 46.81 47.32 0.0M
2021-08-16 46.82 47.06 46.82 46.99 0.0M
2021-08-13 47.13 47.60 47.12 47.54 0.0M
2021-08-12 47.39 47.98 47.39 47.98 0.0M
2021-08-11 47.22 47.63 47.22 47.63 0.0M
2021-08-10 47.71 48.84 47.71 48.41 0.0M
2021-08-09 47.79 48.78 47.79 48.40 0.0M
2021-08-06 47.09 47.09 47.09 47.09 0.0M
2021-08-05 47.21 48.02 47.21 48.02 0.0M
2021-08-04 49.11 49.11 49.10 49.10 0.0M
2021-08-03 48.50 49.48 48.50 48.50 0.0M
2021-08-02 48.16 49.50 48.16 49.33 0.0M
2021-07-30 47.83 48.68 47.83 48.68 0.0M
2021-07-29 48.50 48.74 47.23 48.66 0.0M
2021-07-28 47.10 48.28 47.09 47.60 0.0M
2021-07-27 48.86 48.86 47.00 47.22 0.0M
2021-07-26 47.14 47.58 47.14 47.58 0.0M
2021-07-23 46.48 46.90 46.46 46.88 0.0M
2021-07-22 46.50 46.72 46.50 46.72 0.0M
2021-07-21 45.44 45.44 45.44 45.44 0.0M
2021-07-20 45.39 46.60 45.39 46.60 0.0M
2021-07-19 45.91 45.91 45.57 45.85 0.0M
2021-07-16 46.89 46.89 46.89 46.89 0.0M
2021-07-15 47.15 47.15 47.15 47.15 0.0M
2021-07-14 47.25 47.25 47.25 47.25 0.0M
2021-07-13 46.91 48.43 46.91 48.43 0.0M
2021-07-12 47.83 49.18 47.62 47.62 0.0M
2021-07-09 47.06 48.48 47.06 48.48 0.0M
2021-07-08 47.12 47.12 46.62 46.62 0.0M
2021-07-07 48.12 48.17 48.00 48.00 0.0M
2021-07-06 47.74 49.28 47.74 48.88 0.0M
2021-07-05 47.83 48.59 47.83 48.59 0.0M
2021-07-02 48.14 48.76 48.14 48.74 0.0M
2021-07-01 47.38 47.38 47.33 47.33 0.0M
2021-06-30 47.26 48.55 47.26 48.54 0.0M
2021-06-29 47.72 48.44 47.70 48.41 0.0M
2021-06-28 48.04 48.79 48.03 48.43 0.0M
2021-06-25 47.37 47.37 47.37 47.37 0.0M
2021-06-24 47.06 48.02 47.06 48.02 0.0M
2021-06-23 47.95 47.98 47.95 47.98 0.0M
2021-06-22 47.52 48.29 47.51 48.29 0.0M
2021-06-21 46.78 47.46 46.76 47.42 0.0M
2021-06-18 47.24 47.36 46.80 46.80 0.0M
2021-06-17 47.27 48.02 47.27 48.02 0.0M
2021-06-16 46.58 46.58 46.58 46.58 0.0M
2021-06-15 48.97 48.97 47.08 47.72 0.0M
2021-06-14 47.72 48.25 47.72 48.08 0.0M
2021-06-11 47.72 48.72 47.72 48.66 0.0M
2021-06-10 48.45 48.45 48.45 48.45 0.0M
2021-06-09 48.67 49.96 48.66 49.28 0.0M
2021-06-08 50.00 50.02 48.91 49.99 0.0M
2021-06-07 48.37 49.46 48.37 49.22 0.0M
2021-06-04 47.25 49.48 47.25 49.48 0.0M
2021-06-03 43.77 45.02 43.77 45.02 0.0M
2021-06-02 42.95 42.95 42.94 42.94 0.0M
2021-06-01 42.41 43.71 42.41 43.71 0.0M
2021-05-31 44.00 44.00 42.75 42.75 0.0M
2021-05-28 42.68 42.68 42.68 42.68 0.0M
2021-05-27 42.56 42.56 42.56 42.56 0.0M
2021-05-26 42.72 43.11 42.71 43.06 0.0M
2021-05-25 43.08 43.86 43.08 43.57 0.0M
2021-05-21 43.60 44.10 43.37 43.74 0.0M
2021-05-20 41.78 43.33 41.78 43.33 0.0M
2021-05-19 41.60 42.33 41.60 42.33 0.0M
2021-05-18 42.20 42.73 42.20 42.73 0.0M
2021-05-17 42.50 42.63 41.76 42.61 0.0M
2021-05-14 41.35 41.45 41.35 41.45 0.0M
2021-05-13 41.00 41.75 41.00 41.53 0.0M
2021-05-12 43.61 43.61 43.61 43.61 0.0M
2021-05-11 43.40 43.55 43.40 43.55 0.0M
2021-05-10 44.98 44.98 43.68 43.68 0.0M
2021-05-07 43.27 44.52 43.27 44.52 0.0M
2021-05-06 42.17 42.18 42.17 42.18 0.0M
2021-05-05 43.05 43.05 41.67 42.14 0.0M
2021-05-04 42.05 42.35 41.70 41.70 0.0M
2021-05-03 41.17 42.62 41.17 42.62 0.0M
2021-04-30 42.60 42.60 42.00 42.00 0.0M
2021-04-29 42.47 43.55 42.47 43.37 0.0M
2021-04-28 43.81 43.82 43.31 43.32 0.0M
2021-04-27 45.41 45.41 43.99 43.99 0.0M
2021-04-26 44.39 45.10 44.39 45.01 0.0M
2021-04-23 44.16 44.63 44.06 44.63 0.0M
2021-04-22 46.00 46.19 44.92 45.26 0.0M
2021-04-21 44.45 45.93 44.45 45.82 0.0M
2021-04-20 45.10 45.10 45.00 45.00 0.0M
2021-04-19 46.95 46.95 46.17 46.17 0.0M
2021-04-16 46.68 46.68 46.23 46.23 0.0M
2021-04-15 47.66 47.66 45.09 47.19 0.0M
2021-04-14 46.60 47.10 46.05 47.06 0.0M
2021-04-13 46.60 46.60 46.60 46.60 0.0M
2021-04-12 46.75 47.02 46.75 47.02 0.0M
2021-04-09 46.95 47.51 46.94 47.51 0.0M
2021-04-08 46.59 46.88 46.56 46.88 0.0M
2021-04-07 47.25 47.25 46.38 46.39 0.0M
2021-04-06 48.00 48.01 47.25 47.25 0.0M
2021-04-01 46.05 47.70 46.03 47.70 0.0M
2021-03-31 45.99 46.34 45.99 46.30 0.0M
2021-03-30 46.90 47.40 46.10 46.10 0.0M
2021-03-29 46.14 47.73 46.14 47.73 0.0M
2021-03-26 46.66 46.66 44.87 46.44 0.0M
2021-03-25 44.20 44.20 44.00 44.00 0.0M
2021-03-24 44.98 44.98 44.98 44.98 0.0M
2021-03-23 46.09 47.31 46.05 46.33 0.0M
2021-03-22 46.05 46.07 45.95 46.07 0.0M
2021-03-19 46.50 46.50 46.17 46.17 0.0M
2021-03-18 46.60 47.10 46.60 47.10 0.0M
2021-03-17 48.70 48.70 47.95 47.95 0.0M
2021-03-16 47.26 47.60 47.23 47.41 0.0M
2021-03-15 46.00 46.33 46.00 46.33 0.0M
2021-03-12 43.99 45.02 43.99 45.02 0.0M
2021-03-11 42.14 43.22 42.14 43.22 0.0M
2021-03-10 41.85 42.75 41.84 42.20 0.0M
2021-03-09 40.78 42.76 40.78 42.76 0.0M
2021-03-08 42.38 42.38 40.92 41.84 0.0M
2021-03-05 41.65 41.65 40.04 40.70 0.0M
2021-03-04 42.00 44.38 40.80 41.96 0.0M
2021-03-03 42.22 44.00 42.21 42.21 0.0M
2021-03-02 43.53 44.70 42.47 42.78 0.0M
2021-03-01 45.65 45.80 43.48 43.72 0.0M
2021-02-26 41.73 43.39 41.73 43.03 0.0M
2021-02-25 42.92 43.81 42.00 42.00 0.0M
2021-02-24 43.62 44.94 43.62 44.11 0.0M
2021-02-23 45.74 45.74 43.00 44.01 0.0M
2021-02-22 43.96 44.85 43.96 44.72 0.0M
2021-02-19 45.00 45.54 44.80 45.54 0.0M
2021-02-18 45.00 46.18 45.00 45.00 0.0M
2021-02-17 45.16 46.22 45.16 46.22 0.0M
2021-02-16 46.35 46.45 45.97 45.97 0.0M
2021-02-15 45.51 47.69 45.50 47.69 0.0M
2021-02-12 46.70 46.70 45.20 46.16 0.0M
2021-02-11 44.92 46.16 44.92 45.95 0.0M
2021-02-10 45.19 46.78 45.19 46.04 0.0M
2021-02-09 45.89 46.86 45.89 46.24 0.0M
2021-02-08 45.18 46.46 45.16 46.46 0.0M
2021-02-05 45.14 45.84 45.14 45.84 0.0M
2021-02-04 45.83 46.11 44.39 46.11 0.0M
2021-02-03 44.16 44.16 44.16 44.16 0.0M
2021-02-02 45.50 46.00 45.32 45.58 0.0M
2021-02-01 44.98 44.98 43.66 44.06 0.0M
2021-01-29 45.00 45.00 41.61 44.81 0.0M
2021-01-28 44.98 45.97 44.03 44.60 0.0M
2021-01-27 44.44 46.24 44.44 45.91 0.0M
2021-01-26 44.63 46.19 44.63 46.19 0.0M
2021-01-25 44.80 46.21 44.69 45.25 0.0M
2021-01-22 43.93 45.01 43.93 45.01 0.0M
2021-01-21 43.08 45.66 43.08 45.66 0.0M
2021-01-20 43.78 43.78 43.38 43.38 0.0M
2021-01-19 43.35 44.57 43.35 43.66 0.0M
2021-01-18 44.52 45.05 44.39 45.05 0.0M
2021-01-15 43.87 45.30 43.87 44.53 0.0M
2021-01-14 42.97 45.17 42.97 43.99 0.0M
2021-01-13 45.27 45.27 43.54 43.54 0.0M
2021-01-12 42.59 44.00 42.59 43.93 0.0M
2021-01-11 43.00 43.79 43.00 43.34 0.0M
2021-01-08 41.98 43.60 41.98 43.60 0.0M
2021-01-07 41.10 42.51 40.86 42.32 0.0M
2021-01-06 40.84 42.23 40.84 42.23 0.0M
2021-01-05 40.94 42.22 40.94 41.74 0.0M
2021-01-04 42.56 43.55 41.92 41.92 0.0M