Ciena Corp

CIEN
🏛️ ドイツ →
124.10
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 46.80 46.80 46.80 46.80 0.0M
2022-12-29 46.07 46.70 46.07 46.70 0.0M
2022-12-28 46.48 46.48 46.48 46.48 0.0M
2022-12-27 46.27 46.27 46.27 46.27 0.0M
2022-12-23 46.00 46.00 46.00 46.00 0.0M
2022-12-22 46.28 46.28 46.28 46.28 0.0M
2022-12-21 46.31 46.31 46.31 46.31 0.0M
2022-12-20 45.46 45.46 45.46 45.46 0.0M
2022-12-19 45.38 45.38 45.38 45.38 0.0M
2022-12-16 44.94 44.94 44.94 44.94 0.0M
2022-12-15 47.40 47.40 46.57 46.57 0.0M
2022-12-14 46.69 47.01 46.69 47.01 0.0M
2022-12-13 49.34 49.34 47.44 48.00 0.0M
2022-12-12 47.27 47.27 47.27 47.27 0.0M
2022-12-09 48.18 48.81 48.18 48.81 0.0M
2022-12-08 40.63 49.30 40.63 49.30 0.0M
2022-12-07 41.89 41.89 41.89 41.89 0.0M
2022-12-06 42.39 42.78 42.39 42.78 0.0M
2022-12-05 42.15 42.17 41.71 42.17 0.0M
2022-12-02 41.87 42.86 41.50 41.50 0.0M
2022-12-01 42.69 42.80 42.69 42.70 0.0M
2022-11-30 41.01 41.01 40.96 40.96 0.0M
2022-11-29 40.60 40.60 40.60 40.60 0.0M
2022-11-28 43.01 43.01 41.86 41.86 0.0M
2022-11-25 41.84 42.08 41.84 42.08 0.0M
2022-11-24 41.78 41.83 41.51 41.51 0.0M
2022-11-23 41.81 43.17 41.81 43.17 0.0M
2022-11-22 42.65 42.65 42.65 42.65 0.0M
2022-11-21 42.73 43.28 42.73 43.28 0.0M
2022-11-18 41.31 43.41 41.31 43.07 0.0M
2022-11-17 42.05 42.05 42.00 42.00 0.0M
2022-11-16 43.49 43.49 42.21 42.21 0.0M
2022-11-15 43.63 43.63 42.57 42.57 0.0M
2022-11-14 42.95 42.95 42.95 42.95 0.0M
2022-11-11 42.67 42.67 42.60 42.66 0.0M
2022-11-10 40.65 42.87 40.65 42.86 0.0M
2022-11-09 43.57 43.57 43.57 43.57 0.0M
2022-11-08 45.16 45.16 45.11 45.11 0.0M
2022-11-07 45.29 45.41 45.29 45.41 0.0M
2022-11-04 45.94 46.28 45.94 46.28 0.0M
2022-11-03 46.51 46.56 46.51 46.56 0.0M
2022-11-02 47.72 48.00 47.72 48.00 0.0M
2022-11-01 47.42 47.42 47.42 47.42 0.0M
2022-10-31 47.65 47.65 47.65 47.65 0.0M
2022-10-28 46.05 47.90 46.05 47.83 0.0M
2022-10-27 44.95 44.95 44.95 44.95 0.0M
2022-10-26 44.24 46.53 44.23 46.53 0.0M
2022-10-25 43.46 44.82 43.46 44.82 0.0M
2022-10-24 42.92 43.83 42.91 43.83 0.0M
2022-10-21 40.94 41.58 40.94 41.58 0.0M
2022-10-20 41.04 41.46 41.04 41.46 0.0M
2022-10-19 41.27 41.30 41.27 41.30 0.0M
2022-10-18 40.49 41.95 40.49 41.55 0.0M
2022-10-17 40.40 41.49 40.40 41.49 0.0M
2022-10-14 40.34 40.34 40.34 40.34 0.0M
2022-10-13 39.89 40.32 39.89 40.32 0.0M
2022-10-12 39.62 40.00 39.62 40.00 0.0M
2022-10-11 40.18 40.56 40.18 40.56 0.0M
2022-10-10 40.84 41.38 40.84 41.38 0.0M
2022-10-07 41.90 41.90 41.90 41.90 0.0M
2022-10-06 41.93 42.75 41.93 42.75 0.0M
2022-10-05 42.04 42.64 42.04 42.64 0.0M
2022-10-04 41.31 42.48 41.31 42.48 0.0M
2022-10-03 40.36 41.98 40.36 41.98 0.0M
2022-09-30 40.94 42.05 40.90 42.05 0.0M
2022-09-29 42.49 42.49 42.26 42.26 0.0M
2022-09-28 41.34 43.10 41.25 43.10 0.0M
2022-09-27 40.55 41.74 40.54 41.74 0.0M
2022-09-26 41.09 41.09 41.09 41.09 0.0M
2022-09-23 40.89 42.54 40.89 41.46 0.0M
2022-09-22 40.55 41.61 40.55 41.61 0.0M
2022-09-21 40.13 41.33 40.13 41.33 0.0M
2022-09-20 40.40 40.40 40.31 40.31 0.0M
2022-09-19 41.03 41.04 41.03 41.04 0.0M
2022-09-16 41.29 41.59 41.29 41.59 0.0M
2022-09-15 42.03 42.43 42.03 42.43 0.0M
2022-09-14 42.16 42.59 42.16 42.59 0.0M
2022-09-13 43.18 43.18 42.66 42.66 0.0M
2022-09-12 43.09 44.00 43.09 44.00 0.0M
2022-09-09 42.80 42.80 42.80 42.80 0.0M
2022-09-08 42.74 42.75 42.74 42.75 0.0M
2022-09-07 42.23 42.23 42.23 42.23 0.0M
2022-09-06 43.62 45.17 43.62 44.20 0.0M
2022-09-05 43.86 43.86 43.86 43.86 0.0M
2022-09-02 45.04 45.04 45.04 45.04 0.0M
2022-09-01 49.51 49.76 46.80 46.80 0.0M
2022-08-31 51.08 51.08 51.08 51.08 0.0M
2022-08-30 50.72 50.72 50.72 50.72 0.0M
2022-08-29 52.98 52.98 52.98 52.98 0.0M
2022-08-26 54.54 54.54 54.54 54.54 0.0M
2022-08-25 53.09 53.09 53.09 53.09 0.0M
2022-08-24 53.83 53.83 53.83 53.83 0.0M
2022-08-23 53.89 54.45 53.89 54.45 0.0M
2022-08-22 54.45 54.45 54.45 54.45 0.0M
2022-08-19 54.75 54.75 54.75 54.75 0.0M
2022-08-18 52.66 53.95 52.66 53.95 0.0M
2022-08-17 53.60 53.60 53.60 53.60 0.0M
2022-08-16 53.19 53.19 53.19 53.19 0.0M
2022-08-15 52.70 53.32 52.70 53.32 0.0M
2022-08-12 51.92 53.10 51.92 53.10 0.0M
2022-08-11 51.51 52.09 51.51 52.09 0.0M
2022-08-10 49.63 51.00 49.63 51.00 0.0M
2022-08-09 51.28 51.28 50.30 50.30 0.0M
2022-08-08 50.91 52.09 50.91 52.09 0.0M
2022-08-05 50.35 50.35 50.35 50.35 0.0M
2022-08-04 50.32 50.32 50.32 50.32 0.0M
2022-08-03 49.77 51.44 49.77 51.44 0.0M
2022-08-02 49.08 49.84 49.08 49.84 0.0M
2022-08-01 49.41 50.12 49.41 50.12 0.0M
2022-07-29 49.50 49.50 49.44 49.44 0.0M
2022-07-28 48.10 48.10 48.10 48.10 0.0M
2022-07-27 47.42 47.42 47.42 47.42 0.0M
2022-07-26 46.58 46.58 46.58 46.58 0.0M
2022-07-25 46.83 46.83 46.83 46.83 0.0M
2022-07-22 47.88 47.89 47.88 47.89 0.0M
2022-07-21 47.51 47.51 47.51 47.51 0.0M
2022-07-20 47.27 47.27 47.27 47.27 0.0M
2022-07-19 45.56 45.56 45.56 45.56 0.0M
2022-07-18 46.28 46.28 46.28 46.28 0.0M
2022-07-15 45.65 45.65 45.65 45.65 0.0M
2022-07-14 46.04 46.04 46.04 46.04 0.0M
2022-07-13 45.43 45.43 45.41 45.41 0.0M
2022-07-12 45.85 45.88 45.85 45.88 0.0M
2022-07-11 46.09 46.09 46.09 46.09 0.0M
2022-07-08 44.77 45.53 44.77 45.53 0.0M
2022-07-07 44.14 45.83 44.14 45.83 0.0M
2022-07-06 43.46 44.60 43.46 44.60 0.0M
2022-07-05 42.94 42.94 42.94 42.94 0.0M
2022-07-04 42.78 42.78 42.78 42.78 0.0M
2022-07-01 42.61 42.61 42.61 42.61 0.0M
2022-06-30 42.62 43.88 42.62 43.88 0.0M
2022-06-29 42.88 42.88 42.88 42.88 0.0M
2022-06-28 43.26 44.50 43.26 44.50 0.0M
2022-06-27 43.61 44.13 43.61 44.13 0.0M
2022-06-24 44.10 44.10 44.10 44.10 0.0M
2022-06-23 41.15 41.62 41.14 41.62 0.0M
2022-06-22 41.78 41.78 41.59 41.59 0.0M
2022-06-21 40.90 40.90 40.90 40.90 0.0M
2022-06-20 40.89 40.89 40.89 40.89 0.0M
2022-06-17 39.32 39.32 39.32 39.32 0.0M
2022-06-16 42.00 42.00 40.20 40.20 0.0M
2022-06-15 40.20 40.20 40.20 40.20 0.0M
2022-06-14 41.17 41.17 41.17 41.17 0.0M
2022-06-13 41.93 41.93 41.79 41.79 0.0M
2022-06-10 43.55 43.70 43.55 43.70 0.0M
2022-06-09 44.73 44.73 44.73 44.73 0.0M
2022-06-08 44.94 45.63 44.88 45.63 0.0M
2022-06-07 45.16 45.52 45.16 45.52 0.0M
2022-06-06 45.07 46.20 45.07 46.20 0.0M
2022-06-03 46.23 46.23 46.22 46.22 0.0M
2022-06-02 47.24 49.33 44.09 44.09 0.0M
2022-06-01 46.53 46.53 46.53 46.53 0.0M
2022-05-31 47.79 49.05 47.79 49.05 0.0M
2022-05-30 47.90 49.75 47.90 49.75 0.0M
2022-05-27 46.08 48.20 46.08 48.20 0.0M
2022-05-26 45.49 46.05 45.49 46.05 0.0M
2022-05-25 44.85 44.85 44.85 44.85 0.0M
2022-05-24 46.06 46.06 45.49 45.49 0.0M
2022-05-23 46.77 46.77 46.77 46.77 0.0M
2022-05-20 46.30 46.30 46.30 46.30 0.0M
2022-05-19 45.84 47.04 45.84 47.04 0.0M
2022-05-18 50.29 50.29 50.29 50.29 0.0M
2022-05-17 48.75 48.75 48.75 48.75 0.0M
2022-05-16 49.58 49.58 49.58 49.58 0.0M
2022-05-13 47.82 50.27 47.82 50.27 0.0M
2022-05-12 47.32 48.87 47.32 48.87 0.0M
2022-05-11 48.39 48.39 48.39 48.39 0.0M
2022-05-10 48.21 48.36 47.96 47.96 0.0M
2022-05-09 50.32 50.47 50.32 50.47 0.0M
2022-05-06 50.98 50.98 50.98 50.98 0.0M
2022-05-05 53.10 53.10 53.10 53.10 0.0M
2022-05-04 52.56 52.56 52.56 52.56 0.0M
2022-05-03 52.78 52.78 52.78 52.78 0.0M
2022-05-02 51.53 51.53 51.53 51.53 0.0M
2022-04-29 53.37 53.90 53.37 53.68 0.0M
2022-04-28 52.37 52.64 52.37 52.64 0.0M
2022-04-27 51.80 52.02 51.80 51.93 0.0M
2022-04-26 53.22 53.51 53.22 53.51 0.0M
2022-04-25 51.90 52.37 51.90 52.37 0.0M
2022-04-22 52.22 52.91 52.22 52.91 0.0M
2022-04-21 52.60 53.01 52.60 53.01 0.0M
2022-04-20 52.17 53.08 52.17 53.08 0.0M
2022-04-19 51.48 52.00 51.36 52.00 0.0M
2022-04-14 51.81 53.08 51.81 53.08 0.0M
2022-04-13 51.62 51.92 51.58 51.92 0.0M
2022-04-12 51.44 51.46 51.44 51.46 0.0M
2022-04-11 52.83 53.27 52.83 53.27 0.0M
2022-04-08 53.04 53.99 53.04 53.99 0.0M
2022-04-07 52.63 52.63 52.63 52.63 0.0M
2022-04-06 53.89 54.31 53.24 53.24 0.0M
2022-04-05 55.95 55.95 55.95 55.95 0.0M
2022-04-04 54.80 56.08 54.77 56.08 0.0M
2022-04-01 53.76 55.06 53.76 55.06 0.0M
2022-03-31 53.92 53.92 53.92 53.92 0.0M
2022-03-30 54.60 54.60 54.60 54.60 0.0M
2022-03-29 54.18 54.18 54.18 54.18 0.0M
2022-03-28 54.04 54.04 54.04 54.04 0.0M
2022-03-25 53.68 53.68 53.68 53.68 0.0M
2022-03-24 51.70 51.70 51.70 51.70 0.0M
2022-03-23 52.98 52.98 52.98 52.98 0.0M
2022-03-22 52.92 52.92 52.92 52.92 0.0M
2022-03-21 53.30 53.30 53.30 53.30 0.0M
2022-03-18 51.76 53.90 51.76 53.90 0.0M
2022-03-17 51.84 51.84 51.84 51.84 0.0M
2022-03-16 51.28 51.28 51.28 51.28 0.0M
2022-03-15 47.76 48.34 47.76 48.34 0.0M
2022-03-14 49.56 49.82 48.67 48.67 0.0M
2022-03-11 51.64 52.10 51.64 51.92 0.0M
2022-03-10 52.96 52.98 51.26 51.26 0.0M
2022-03-09 52.86 54.22 52.86 54.22 0.0M
2022-03-08 52.78 52.92 52.78 52.88 0.0M
2022-03-07 59.64 59.64 56.36 56.36 0.0M
2022-03-04 62.00 62.00 60.60 60.60 0.0M
2022-03-03 62.72 63.56 61.84 61.84 0.0M
2022-03-02 60.14 60.14 60.14 60.14 0.0M
2022-03-01 60.54 60.62 60.54 60.62 0.0M
2022-02-28 60.38 60.38 60.38 60.38 0.0M
2022-02-25 59.26 60.28 59.24 60.12 0.0M
2022-02-24 56.90 58.96 56.90 58.54 0.0M
2022-02-23 59.70 59.88 59.68 59.68 0.0M
2022-02-22 54.68 60.70 54.68 60.70 0.0M
2022-02-21 59.78 60.26 59.78 60.26 0.0M
2022-02-18 59.66 60.88 59.66 60.88 0.0M
2022-02-17 60.44 61.26 60.44 61.24 0.0M
2022-02-16 59.66 60.06 59.64 60.06 0.0M
2022-02-15 55.94 57.58 55.94 57.58 0.0M
2022-02-14 54.90 57.20 54.80 56.58 0.0M
2022-02-11 55.90 56.82 55.90 56.82 0.0M
2022-02-10 56.58 56.58 56.58 56.58 0.0M
2022-02-09 56.86 56.86 56.86 56.86 0.0M
2022-02-08 56.32 56.32 56.32 56.32 0.0M
2022-02-07 56.66 57.14 56.66 57.14 0.0M
2022-02-04 56.14 57.08 56.14 57.08 0.0M
2022-02-03 57.64 57.80 56.98 56.98 0.0M
2022-02-02 58.36 59.78 58.06 58.60 0.0M
2022-02-01 58.26 58.26 57.92 57.92 0.0M
2022-01-31 57.62 58.26 57.62 58.26 0.0M
2022-01-28 56.56 57.14 56.12 56.12 0.0M
2022-01-27 56.70 58.74 56.70 58.72 0.0M
2022-01-26 58.00 58.00 57.00 57.10 0.0M
2022-01-25 55.86 56.30 55.86 56.28 0.0M
2022-01-24 57.00 57.00 55.06 55.06 0.0M
2022-01-21 56.96 57.08 56.66 57.08 0.0M
2022-01-20 59.10 59.10 58.44 58.44 0.0M
2022-01-19 60.38 61.20 60.38 61.20 0.0M
2022-01-18 61.28 61.28 61.28 61.28 0.0M
2022-01-17 61.32 62.36 61.30 62.36 0.0M
2022-01-14 63.58 63.58 62.04 62.64 0.0M
2022-01-13 63.10 64.20 63.02 64.20 0.0M
2022-01-12 64.24 65.80 64.24 65.14 0.0M
2022-01-11 65.62 66.52 64.90 64.90 0.0M
2022-01-10 63.72 64.82 63.72 64.82 0.0M
2022-01-07 65.22 65.26 65.00 65.00 0.0M
2022-01-06 65.84 66.24 65.84 66.24 0.0M
2022-01-05 66.18 68.32 66.16 67.66 0.0M
2022-01-04 67.64 68.12 66.52 66.52 0.0M
2022-01-03 68.60 68.60 67.06 68.04 0.0M