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
2024-12-30 82.52 82.52 82.52 82.52 0.0M
2024-12-27 85.48 85.92 85.48 85.92 0.0M
2024-12-23 83.32 83.32 83.32 83.32 0.0M
2024-12-20 82.22 82.22 82.22 82.22 0.0M
2024-12-19 80.28 80.48 80.28 80.48 0.0M
2024-12-18 83.56 83.56 81.32 81.32 0.0M
2024-12-17 86.32 87.06 86.26 87.06 0.0M
2024-12-16 85.22 87.08 85.22 87.08 0.0M
2024-12-13 80.90 85.84 80.90 85.84 0.0M
2024-12-12 70.16 70.16 70.16 70.16 0.0M
2024-12-11 67.14 67.84 67.14 67.84 0.0M
2024-12-10 68.74 68.74 68.74 68.74 0.0M
2024-12-09 69.42 69.42 69.42 69.42 0.0M
2024-12-06 68.02 68.02 68.02 68.02 0.0M
2024-12-05 69.18 69.18 69.18 69.18 0.0M
2024-12-04 67.88 67.88 67.88 67.88 0.0M
2024-12-03 66.12 66.12 66.12 66.12 0.0M
2024-12-02 65.34 66.20 65.34 66.20 0.0M
2024-11-29 64.64 64.64 64.64 64.64 0.0M
2024-11-28 64.84 64.84 64.84 64.84 0.0M
2024-11-27 67.26 67.26 67.26 67.26 0.0M
2024-11-26 66.40 67.30 66.40 67.30 0.0M
2024-11-25 66.60 67.48 66.60 67.48 0.0M
2024-11-22 65.48 65.48 65.10 65.10 0.0M
2024-11-21 62.72 62.72 62.72 62.72 0.0M
2024-11-20 63.56 63.56 63.56 63.56 0.0M
2024-11-19 62.70 62.70 62.20 62.20 0.0M
2024-11-18 64.16 64.16 64.16 64.16 0.0M
2024-11-15 64.74 64.74 64.74 64.74 0.0M
2024-11-14 67.36 67.48 67.36 67.48 0.0M
2024-11-13 65.92 65.92 65.92 65.92 0.0M
2024-11-12 66.96 66.96 66.38 66.68 0.0M
2024-11-11 67.02 69.00 67.02 69.00 0.0M
2024-11-08 65.08 65.08 64.50 64.50 0.0M
2024-11-07 63.66 64.64 63.66 64.64 0.0M
2024-11-06 62.06 62.06 62.06 62.06 0.0M
2024-11-05 57.96 58.14 57.96 58.14 0.0M
2024-11-04 58.08 58.44 58.08 58.44 0.0M
2024-11-01 58.32 58.32 58.32 58.32 0.0M
2024-10-31 59.06 59.06 59.06 59.06 0.0M
2024-10-30 60.34 60.34 60.34 60.34 0.0M
2024-10-29 59.20 59.20 59.20 59.20 0.0M
2024-10-28 59.50 59.50 58.00 58.00 0.0M
2024-10-25 60.78 60.84 60.78 60.84 0.0M
2024-10-24 61.66 61.66 60.88 60.88 0.0M
2024-10-23 60.90 61.30 60.90 61.30 0.0M
2024-10-22 61.04 61.10 60.62 60.62 0.0M
2024-10-21 59.74 59.74 59.74 59.74 0.0M
2024-10-18 60.66 60.66 60.66 60.66 0.0M
2024-10-17 60.60 60.60 60.60 60.60 0.0M
2024-10-16 59.44 60.08 59.44 60.08 0.0M
2024-10-15 61.88 61.88 61.74 61.74 0.0M
2024-10-14 62.34 62.34 62.34 62.34 0.0M
2024-10-11 62.28 62.28 62.28 62.28 0.0M
2024-10-10 61.46 61.46 61.36 61.36 0.0M
2024-10-09 58.60 59.40 58.60 59.40 0.0M
2024-10-08 57.62 59.92 57.62 59.92 0.0M
2024-10-07 60.46 60.46 58.90 58.90 0.0M
2024-10-04 58.34 59.46 58.34 59.46 0.0M
2024-10-03 59.62 59.62 59.62 59.62 0.0M
2024-10-02 55.24 57.76 55.24 57.76 0.0M
2024-10-01 55.02 55.02 55.02 55.02 0.0M
2024-09-30 54.88 54.88 54.88 54.88 0.0M
2024-09-27 55.28 55.28 55.28 55.28 0.0M
2024-09-26 55.50 55.58 55.50 55.58 0.0M
2024-09-25 53.82 55.00 53.82 55.00 0.0M
2024-09-24 55.34 55.34 55.34 55.34 0.0M
2024-09-23 53.20 54.96 53.20 54.96 0.0M
2024-09-20 51.56 52.04 51.56 52.04 0.0M
2024-09-19 51.24 51.24 51.24 51.24 0.0M
2024-09-18 50.12 50.12 50.12 50.12 0.0M
2024-09-17 50.42 50.42 50.42 50.42 0.0M
2024-09-16 49.95 49.95 49.95 49.95 0.0M
2024-09-13 48.94 50.30 48.94 50.30 0.0M
2024-09-12 48.30 48.30 48.30 48.30 0.0M
2024-09-11 47.62 47.62 47.62 47.62 0.0M
2024-09-10 46.39 46.39 46.39 46.39 0.0M
2024-09-09 46.10 46.10 46.10 46.10 0.0M
2024-09-06 46.63 46.63 46.63 46.63 0.0M
2024-09-05 49.82 49.82 49.82 49.82 0.0M
2024-09-04 49.99 49.99 49.99 49.99 0.0M
2024-09-03 51.54 51.54 50.00 50.00 0.0M
2024-09-02 51.86 51.86 51.84 51.84 0.0M
2024-08-30 51.36 51.36 51.36 51.36 0.0M
2024-08-29 50.78 51.18 50.78 51.18 0.0M
2024-08-28 50.92 50.92 50.92 50.92 0.0M
2024-08-27 50.34 50.34 50.34 50.34 0.0M
2024-08-26 50.32 50.84 50.32 50.84 0.0M
2024-08-23 48.72 50.00 48.72 50.00 0.0M
2024-08-22 48.58 48.58 48.58 48.58 0.0M
2024-08-21 48.60 48.60 48.59 48.59 0.0M
2024-08-20 48.50 48.50 48.50 48.50 0.0M
2024-08-19 48.45 48.45 48.45 48.45 0.0M
2024-08-16 49.20 49.86 49.20 49.86 0.0M
2024-08-15 46.61 48.97 46.61 48.97 0.0M
2024-08-14 44.97 44.97 44.97 44.97 0.0M
2024-08-13 43.84 43.84 43.84 43.84 0.0M
2024-08-12 44.50 44.50 44.50 44.50 0.0M
2024-08-09 44.26 44.26 44.26 44.26 0.0M
2024-08-08 42.34 42.34 42.34 42.34 0.0M
2024-08-07 43.00 43.00 43.00 43.00 0.0M
2024-08-06 42.07 42.07 42.07 42.07 0.0M
2024-08-05 42.00 42.00 42.00 42.00 0.0M
2024-08-02 46.38 46.59 46.20 46.20 0.0M
2024-08-01 48.59 48.80 48.59 48.80 0.0M
2024-07-31 47.91 48.88 47.91 48.88 0.0M
2024-07-30 45.64 46.89 45.64 46.89 0.0M
2024-07-29 46.07 46.07 46.04 46.04 0.0M
2024-07-26 45.77 45.77 45.77 45.77 0.0M
2024-07-25 46.10 46.10 45.64 45.64 0.0M
2024-07-24 46.62 46.62 46.40 46.40 0.0M
2024-07-23 46.08 46.08 46.08 46.08 0.0M
2024-07-22 45.22 45.46 45.22 45.46 0.0M
2024-07-19 45.28 45.28 45.28 45.28 0.0M
2024-07-18 45.98 45.98 45.93 45.93 0.0M
2024-07-17 47.07 47.07 46.11 46.35 0.0M
2024-07-16 44.31 47.00 44.31 47.00 0.0M
2024-07-15 44.61 44.61 44.61 44.61 0.0M
2024-07-12 43.86 45.00 43.86 45.00 0.0M
2024-07-11 43.47 43.47 43.47 43.47 0.0M
2024-07-10 43.34 43.34 43.34 43.34 0.0M
2024-07-09 44.20 44.20 43.95 43.95 0.0M
2024-07-08 43.00 43.00 43.00 43.00 0.0M
2024-07-05 43.05 43.17 43.05 43.17 0.0M
2024-07-04 42.87 42.87 42.87 42.87 0.0M
2024-07-03 43.78 43.78 43.78 43.78 0.0M
2024-07-02 43.96 44.13 43.96 44.13 0.0M
2024-07-01 44.57 44.57 44.15 44.15 0.0M
2024-06-28 44.81 45.18 44.81 45.18 0.0M
2024-06-27 44.23 44.23 44.23 44.23 0.0M
2024-06-26 43.87 44.11 43.87 44.11 0.0M
2024-06-25 43.41 43.41 43.41 43.41 0.0M
2024-06-24 45.12 45.12 45.00 45.00 0.0M
2024-06-21 43.59 43.59 43.51 43.51 0.0M
2024-06-20 43.24 43.24 43.24 43.24 0.0M
2024-06-19 43.16 43.16 43.16 43.16 0.0M
2024-06-18 43.62 43.62 43.10 43.10 0.0M
2024-06-17 43.10 43.10 43.10 43.10 0.0M
2024-06-14 44.82 44.82 44.82 44.82 0.0M
2024-06-13 45.03 45.08 44.93 45.08 0.0M
2024-06-12 43.44 43.44 43.44 43.44 0.0M
2024-06-11 42.35 42.40 42.35 42.40 0.0M
2024-06-10 42.28 42.29 42.28 42.29 0.0M
2024-06-07 44.02 44.02 44.02 44.02 0.0M
2024-06-06 44.09 44.11 44.09 44.11 0.0M
2024-06-05 43.09 43.09 43.09 43.09 0.0M
2024-06-04 44.07 44.07 44.07 44.07 0.0M
2024-06-03 44.16 44.16 44.16 44.16 0.0M
2024-05-31 43.69 44.00 43.69 44.00 0.0M
2024-05-30 45.50 45.50 45.50 45.50 0.0M
2024-05-29 45.41 45.41 45.41 45.41 0.0M
2024-05-28 44.96 45.19 44.96 45.19 0.0M
2024-05-27 45.07 45.07 45.07 45.07 0.0M
2024-05-24 44.99 44.99 44.99 44.99 0.0M
2024-05-23 45.45 45.45 45.45 45.45 0.0M
2024-05-22 45.30 45.30 45.30 45.30 0.0M
2024-05-21 44.78 44.78 44.78 44.78 0.0M
2024-05-20 44.67 44.67 44.65 44.65 0.0M
2024-05-17 45.07 45.07 45.07 45.07 0.0M
2024-05-16 45.23 45.23 45.23 45.23 0.0M
2024-05-15 44.78 44.78 44.78 44.78 0.0M
2024-05-14 44.80 44.80 44.80 44.80 0.0M
2024-05-13 45.35 45.35 45.35 45.35 0.0M
2024-05-10 45.17 45.19 45.17 45.19 0.0M
2024-05-09 45.48 45.48 45.48 45.48 0.0M
2024-05-08 45.32 45.55 45.32 45.55 0.0M
2024-05-07 45.27 45.27 45.27 45.27 0.0M
2024-05-06 43.84 43.84 43.84 43.84 0.0M
2024-05-03 44.08 44.08 44.08 44.08 0.0M
2024-05-02 43.73 43.73 43.73 43.73 0.0M
2024-04-30 43.84 43.84 43.84 43.84 0.0M
2024-04-29 42.90 42.90 42.90 42.90 0.0M
2024-04-26 42.83 42.83 42.83 42.83 0.0M
2024-04-25 41.34 41.34 41.34 41.34 0.0M
2024-04-24 41.57 42.11 41.57 42.11 0.0M
2024-04-23 40.68 40.68 40.68 40.68 0.0M
2024-04-22 40.98 40.98 40.98 40.98 0.0M
2024-04-19 40.49 40.49 40.49 40.49 0.0M
2024-04-18 41.73 41.73 41.73 41.73 0.0M
2024-04-17 42.24 42.24 42.24 42.24 0.0M
2024-04-16 41.54 42.13 41.44 42.13 0.0M
2024-04-15 42.56 42.68 41.88 41.88 0.0M
2024-04-12 43.84 43.84 43.84 43.84 0.0M
2024-04-11 43.62 43.62 43.62 43.62 0.0M
2024-04-10 43.64 43.64 43.39 43.39 0.0M
2024-04-09 43.52 43.52 43.52 43.52 0.0M
2024-04-08 43.96 43.96 43.96 43.96 0.0M
2024-04-05 43.75 44.08 43.75 43.76 0.0M
2024-04-04 44.96 44.96 44.96 44.96 0.0M
2024-04-03 44.55 44.55 44.55 44.55 0.0M
2024-04-02 45.91 45.91 45.91 45.91 0.0M
2024-03-28 46.40 46.40 46.40 46.40 0.0M
2024-03-27 45.50 45.50 45.50 45.50 0.0M
2024-03-26 45.70 45.80 45.50 45.50 0.0M
2024-03-25 46.50 46.50 46.50 46.50 0.0M
2024-03-22 46.50 46.50 46.50 46.50 0.0M
2024-03-21 45.70 45.70 45.70 45.70 0.0M
2024-03-20 45.50 45.90 45.50 45.90 0.0M
2024-03-19 45.20 45.20 45.20 45.20 0.0M
2024-03-18 45.90 45.90 45.40 45.60 0.0M
2024-03-15 45.90 45.90 45.90 45.90 0.0M
2024-03-14 46.70 46.70 46.70 46.70 0.0M
2024-03-13 46.90 46.90 46.90 46.90 0.0M
2024-03-12 46.90 48.00 46.90 47.90 0.0M
2024-03-11 49.40 49.40 49.40 49.40 0.0M
2024-03-08 48.10 48.10 48.10 48.10 0.0M
2024-03-07 56.60 56.60 51.60 51.60 0.0M
2024-03-06 55.80 55.80 55.80 55.80 0.0M
2024-03-05 56.80 57.20 56.80 57.00 0.0M
2024-03-04 55.80 55.80 55.80 55.80 0.0M
2024-03-01 52.40 56.00 52.20 56.00 0.0M
2024-02-29 52.20 52.20 52.20 52.20 0.0M
2024-02-28 51.60 51.60 51.40 51.40 0.0M
2024-02-27 51.20 52.20 51.20 52.20 0.0M
2024-02-26 50.80 50.80 50.80 50.80 0.0M
2024-02-23 51.60 51.60 51.60 51.60 0.0M
2024-02-22 50.60 50.60 50.60 50.60 0.0M
2024-02-21 50.00 50.00 49.30 49.30 0.0M
2024-02-20 51.00 51.00 50.00 50.00 0.0M
2024-02-19 51.40 51.40 51.40 51.40 0.0M
2024-02-16 53.00 53.00 52.40 52.40 0.0M
2024-02-15 52.20 52.20 52.20 52.20 0.0M
2024-02-14 51.00 53.00 51.00 53.00 0.0M
2024-02-13 51.80 52.00 51.80 52.00 0.0M
2024-02-12 52.20 52.20 52.20 52.20 0.0M
2024-02-09 51.20 51.20 51.20 51.20 0.0M
2024-02-08 51.60 51.60 51.60 51.60 0.0M
2024-02-07 50.60 50.60 50.60 50.60 0.0M
2024-02-06 50.60 50.60 50.60 50.60 0.0M
2024-02-05 50.20 50.20 50.20 50.20 0.0M
2024-02-02 50.20 50.20 50.20 50.20 0.0M
2024-02-01 48.70 48.70 48.70 48.70 0.0M
2024-01-31 48.10 48.10 48.10 48.10 0.0M
2024-01-30 48.70 48.70 48.20 48.20 0.0M
2024-01-29 46.90 47.90 46.90 47.90 0.0M
2024-01-26 47.10 47.10 46.90 46.90 0.0M
2024-01-25 46.90 46.90 46.90 46.90 0.0M
2024-01-24 46.30 46.30 46.30 46.30 0.0M
2024-01-23 47.40 47.40 47.40 47.40 0.0M
2024-01-22 47.80 47.80 47.80 47.80 0.0M
2024-01-19 46.90 46.90 46.90 46.90 0.0M
2024-01-18 45.70 45.70 45.70 45.70 0.0M
2024-01-17 46.30 46.30 46.30 46.30 0.0M
2024-01-16 44.90 46.20 44.90 46.20 0.0M
2024-01-15 45.60 45.90 45.60 45.90 0.0M
2024-01-12 43.90 45.90 43.80 45.50 0.0M
2024-01-11 43.70 43.70 43.70 43.70 0.0M
2024-01-10 43.40 44.10 43.40 44.10 0.0M
2024-01-09 44.00 44.00 44.00 44.00 0.0M
2024-01-08 42.20 43.00 42.20 43.00 0.0M
2024-01-05 41.60 42.30 41.60 42.30 0.0M
2024-01-04 40.50 40.50 40.40 40.40 0.0M
2024-01-03 41.30 41.30 41.30 41.30 0.0M
2024-01-02 40.50 40.50 40.50 40.50 0.0M