Covestro AG (1COVG)

1COVG
🏛️ ドイツ →
58.20
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 53.76 54.24 53.74 54.20 0.4M
2021-12-29 53.68 53.92 53.48 53.82 0.3M
2021-12-28 53.24 53.98 53.22 53.82 0.3M
2021-12-27 52.40 53.40 52.34 53.22 0.4M
2021-12-23 52.06 52.92 52.06 52.66 0.4M
2021-12-22 51.66 51.80 51.24 51.80 0.4M
2021-12-21 51.60 51.98 51.34 51.62 0.4M
2021-12-20 51.14 51.50 50.52 51.06 0.8M
2021-12-17 51.78 53.54 51.76 51.96 1.4M
2021-12-16 51.92 52.92 51.90 51.98 0.9M
2021-12-15 51.54 51.70 51.06 51.10 0.6M
2021-12-14 51.64 51.88 51.12 51.46 0.4M
2021-12-13 52.20 52.48 51.44 51.48 0.7M
2021-12-10 51.80 53.20 51.54 52.12 0.7M
2021-12-09 52.22 52.48 51.64 52.02 0.6M
2021-12-08 52.48 52.60 51.46 52.38 0.8M
2021-12-07 51.82 52.58 51.44 52.50 1.3M
2021-12-06 51.16 51.50 50.64 51.14 0.7M
2021-12-03 51.74 51.74 50.46 50.70 0.8M
2021-12-02 51.10 51.62 50.80 51.34 0.9M
2021-12-01 50.16 52.20 50.00 51.70 1.1M
2021-11-30 50.06 50.48 49.30 49.84 1.7M
2021-11-29 51.70 51.92 50.48 50.68 1.2M
2021-11-26 53.30 53.30 51.06 51.22 2.1M
2021-11-25 55.30 55.30 54.48 54.92 0.6M
2021-11-24 56.66 56.90 54.94 55.20 0.8M
2021-11-23 56.00 57.08 56.00 56.60 0.5M
2021-11-22 56.50 56.82 55.88 56.64 0.5M
2021-11-19 58.00 58.28 55.50 56.30 1.3M
2021-11-18 56.98 58.48 56.84 57.64 1.5M
2021-11-17 56.10 56.50 55.86 56.08 0.9M
2021-11-16 56.16 56.16 55.62 55.96 0.6M
2021-11-15 56.30 56.34 55.76 56.02 0.5M
2021-11-12 55.42 56.30 55.02 56.30 0.9M
2021-11-11 55.00 55.74 54.82 55.48 0.6M
2021-11-10 55.28 55.76 54.50 55.02 0.6M
2021-11-09 54.72 56.12 54.72 55.28 1.3M
2021-11-08 55.48 55.56 53.36 54.62 1.3M
2021-11-05 54.26 54.62 53.88 54.50 0.9M
2021-11-04 55.44 55.48 53.78 54.20 1.1M
2021-11-03 54.66 55.20 54.64 54.98 0.7M
2021-11-02 55.58 55.72 54.16 54.70 1.3M
2021-11-01 55.62 56.38 55.50 55.74 0.6M
2021-10-29 55.18 55.76 54.74 55.40 1.0M
2021-10-28 56.48 56.64 55.10 55.56 0.9M
2021-10-27 56.60 57.34 55.82 56.56 1.0M
2021-10-26 56.42 56.64 56.14 56.34 0.4M
2021-10-25 55.54 56.32 55.22 56.04 0.5M
2021-10-22 55.14 55.76 55.08 55.38 0.5M
2021-10-21 55.00 55.34 54.52 55.00 0.7M
2021-10-20 55.96 56.26 55.08 55.42 0.7M
2021-10-19 56.40 56.50 55.62 56.14 0.7M
2021-10-18 57.14 57.32 55.94 56.36 1.1M
2021-10-15 58.52 58.92 57.88 58.28 0.7M
2021-10-14 59.10 59.30 57.70 58.38 0.6M
2021-10-13 58.58 59.20 58.18 58.78 0.7M
2021-10-12 57.94 59.02 57.46 58.72 0.6M
2021-10-11 57.44 58.86 57.20 58.68 0.5M
2021-10-08 56.94 57.70 56.90 57.50 0.7M
2021-10-07 56.10 56.94 55.76 56.88 0.8M
2021-10-06 56.94 56.96 55.12 55.40 1.1M
2021-10-05 57.92 58.50 57.10 57.34 0.5M
2021-10-04 57.82 58.30 57.46 57.92 0.5M
2021-10-01 58.38 59.14 57.96 58.00 1.1M
2021-09-30 59.40 60.24 59.02 59.34 1.0M
2021-09-29 58.34 59.70 57.68 59.16 1.2M
2021-09-28 56.86 59.44 56.70 57.82 1.3M
2021-09-27 57.10 58.20 56.52 56.96 0.9M
2021-09-24 55.94 56.74 55.28 56.34 0.8M
2021-09-23 56.00 56.12 54.96 55.72 0.6M
2021-09-22 54.98 55.54 54.44 55.34 0.7M
2021-09-21 55.30 55.48 54.40 54.48 0.8M
2021-09-20 56.00 56.12 54.60 54.84 1.2M
2021-09-17 57.78 58.24 56.58 57.02 1.7M
2021-09-16 57.72 58.76 57.70 58.18 0.6M
2021-09-15 58.70 58.80 57.38 57.52 1.0M
2021-09-14 59.16 59.50 58.80 58.90 0.5M
2021-09-13 59.00 59.78 58.84 59.12 0.8M
2021-09-10 58.90 59.12 58.32 58.74 0.7M
2021-09-09 57.94 58.84 57.58 58.68 0.7M
2021-09-08 58.04 58.86 57.72 58.34 1.0M
2021-09-07 57.90 58.48 57.70 57.92 0.4M
2021-09-06 57.74 58.08 57.28 57.96 0.5M
2021-09-03 57.20 57.88 56.98 57.28 0.8M
2021-09-02 55.28 57.40 55.28 57.00 1.1M
2021-09-01 55.44 56.10 54.62 55.18 0.8M
2021-08-31 56.78 57.18 54.66 54.90 1.4M
2021-08-30 55.64 57.42 55.64 56.68 0.8M
2021-08-27 55.12 55.58 55.00 55.50 0.4M
2021-08-26 54.60 55.08 54.38 55.04 0.4M
2021-08-25 54.46 54.92 54.28 54.92 0.6M
2021-08-24 53.32 54.58 53.30 54.56 0.8M
2021-08-23 53.24 53.38 52.62 53.10 0.6M
2021-08-20 53.34 53.46 52.18 52.80 0.9M
2021-08-19 54.62 54.64 53.04 53.42 1.0M
2021-08-18 55.10 56.02 54.88 55.24 0.7M
2021-08-17 55.34 55.48 54.78 54.92 0.6M
2021-08-16 55.68 56.14 55.14 55.48 0.5M
2021-08-13 55.92 56.18 55.48 56.16 0.5M
2021-08-12 55.60 56.42 55.24 55.94 0.5M
2021-08-11 55.92 56.14 54.68 55.42 0.7M
2021-08-10 55.36 55.80 54.74 55.78 0.7M
2021-08-09 54.32 55.06 53.96 54.74 0.7M
2021-08-06 54.34 54.92 53.88 54.10 0.7M
2021-08-05 54.52 54.82 54.08 54.36 0.5M
2021-08-04 54.88 55.26 54.56 54.68 0.4M
2021-08-03 54.42 54.64 54.04 54.64 0.4M
2021-08-02 54.70 55.56 54.36 54.36 0.5M
2021-07-30 54.02 54.50 53.32 54.26 0.7M
2021-07-29 55.12 55.42 54.48 54.50 0.6M
2021-07-28 56.00 56.14 54.60 54.96 0.6M
2021-07-27 56.20 56.36 55.62 55.90 0.4M
2021-07-26 56.00 56.92 55.84 56.52 0.4M
2021-07-23 55.76 56.88 55.76 56.20 0.5M
2021-07-22 56.30 56.54 55.54 55.54 0.4M
2021-07-21 55.52 56.32 55.30 55.98 0.6M
2021-07-20 54.24 55.36 54.16 54.96 0.7M
2021-07-19 55.90 56.20 53.72 54.04 0.9M
2021-07-16 57.42 57.64 56.14 56.42 0.6M
2021-07-15 57.42 57.82 57.02 57.22 0.6M
2021-07-14 56.90 57.80 56.70 57.40 0.6M
2021-07-13 56.80 57.60 56.68 56.86 0.9M
2021-07-12 56.34 56.68 55.38 56.48 1.1M
2021-07-09 54.54 56.76 54.10 56.14 1.2M
2021-07-08 54.64 54.98 53.42 54.20 0.8M
2021-07-07 54.04 55.26 54.00 54.66 0.7M
2021-07-06 55.40 55.40 53.64 53.70 0.7M
2021-07-05 55.32 55.90 55.00 55.38 0.6M
2021-07-02 55.86 56.12 55.26 55.36 0.6M
2021-07-01 54.86 55.80 54.86 55.48 0.8M
2021-06-30 54.76 55.22 53.92 54.46 0.6M
2021-06-29 54.54 55.34 54.46 54.94 0.5M
2021-06-28 54.12 54.70 53.70 54.54 0.6M
2021-06-25 54.78 55.14 53.88 54.12 0.6M
2021-06-24 54.88 54.90 54.14 54.58 0.7M
2021-06-23 55.84 56.46 54.44 54.44 1.1M
2021-06-22 53.32 55.90 53.28 55.62 1.7M
2021-06-21 51.80 53.32 51.38 53.18 0.8M
2021-06-18 53.76 53.94 51.78 51.78 2.0M
2021-06-17 53.62 54.42 53.32 53.72 0.8M
2021-06-16 53.50 54.00 52.72 53.76 0.9M
2021-06-15 53.86 54.10 53.12 53.36 1.0M
2021-06-14 54.80 55.04 53.52 53.62 1.0M
2021-06-11 54.26 54.98 53.96 54.76 0.6M
2021-06-10 54.88 55.32 54.20 54.24 0.8M
2021-06-09 56.40 56.46 54.16 54.68 1.7M
2021-06-08 57.86 57.86 56.26 56.54 1.2M
2021-06-07 58.00 58.58 57.70 57.98 0.8M
2021-06-04 57.86 58.68 57.86 58.16 0.7M
2021-06-03 57.40 57.82 56.88 57.82 0.5M
2021-06-02 58.18 58.70 57.36 57.48 0.7M
2021-06-01 57.60 58.54 57.38 58.28 0.7M
2021-05-31 57.50 57.88 57.10 57.30 0.3M
2021-05-28 57.08 57.86 56.86 57.30 0.6M
2021-05-27 55.76 56.94 55.68 56.90 2.1M
2021-05-26 56.08 56.08 55.30 55.72 0.5M
2021-05-25 56.40 57.16 55.78 55.98 0.9M
2021-05-21 56.04 56.38 55.14 55.86 1.1M
2021-05-20 55.74 56.60 55.06 56.58 0.9M
2021-05-19 55.90 56.12 54.78 55.34 0.9M
2021-05-18 56.54 57.32 56.18 56.34 0.8M
2021-05-17 56.40 56.88 55.18 55.88 0.8M
2021-05-14 57.80 57.80 56.32 56.36 1.0M
2021-05-13 56.64 57.72 56.36 57.44 0.4M
2021-05-12 57.56 58.12 56.92 57.54 0.6M
2021-05-11 57.80 58.18 56.56 57.56 0.8M
2021-05-10 58.34 59.56 58.14 58.66 0.9M
2021-05-07 59.22 59.40 57.72 58.02 0.7M
2021-05-06 58.10 58.80 57.40 58.80 1.1M
2021-05-05 55.64 58.06 55.60 58.00 1.3M
2021-05-04 56.02 56.74 54.94 54.98 1.0M
2021-05-03 54.38 55.88 54.32 55.86 0.7M
2021-04-30 54.98 55.72 54.42 54.42 1.1M
2021-04-29 56.16 56.38 54.48 54.96 1.1M
2021-04-28 56.66 56.72 55.00 55.72 1.1M
2021-04-27 56.52 56.58 55.12 55.78 1.2M
2021-04-26 55.24 56.50 54.84 56.30 0.8M
2021-04-23 54.40 55.22 54.06 55.14 0.8M
2021-04-22 56.12 56.28 54.56 54.56 0.8M
2021-04-21 55.12 55.76 54.74 55.76 0.9M
2021-04-20 55.90 56.44 54.78 54.82 1.3M
2021-04-19 57.82 57.90 55.56 55.78 1.3M
2021-04-16 56.80 58.66 56.20 58.50 1.5M
2021-04-15 58.00 58.42 56.66 56.76 1.3M
2021-04-14 58.92 59.14 56.78 57.90 2.0M
2021-04-13 57.30 58.50 57.24 57.52 1.2M
2021-04-12 55.60 56.72 55.32 56.42 1.0M
2021-04-09 55.86 56.10 54.90 55.88 1.0M
2021-04-08 57.40 58.34 55.50 55.76 1.4M
2021-04-07 58.20 58.46 57.08 57.12 0.8M
2021-04-06 58.34 58.50 57.52 58.26 1.1M
2021-04-01 57.70 58.04 57.20 57.30 0.5M
2021-03-31 58.08 58.34 57.34 57.34 1.1M
2021-03-30 56.92 58.30 56.74 58.20 1.0M
2021-03-29 56.58 57.00 55.78 56.44 1.2M
2021-03-26 54.78 56.72 54.78 56.36 1.8M
2021-03-25 53.66 54.14 52.70 54.14 1.1M
2021-03-24 53.38 54.52 53.20 54.12 1.3M
2021-03-23 54.00 54.14 52.84 53.70 1.4M
2021-03-22 55.14 55.30 53.92 54.20 1.4M
2021-03-19 58.12 58.18 55.18 55.42 2.6M
2021-03-18 58.06 59.04 57.90 58.70 1.0M
2021-03-17 56.96 57.76 56.62 57.68 1.0M
2021-03-16 57.42 57.88 56.54 56.96 1.0M
2021-03-15 59.00 59.12 56.90 57.28 1.0M
2021-03-12 59.92 60.00 59.02 59.14 0.8M
2021-03-11 59.92 61.28 59.64 60.20 0.8M
2021-03-10 59.98 60.04 59.26 59.60 0.9M
2021-03-09 60.56 60.66 59.34 59.88 1.4M
2021-03-08 60.96 61.40 60.28 61.02 1.4M
2021-03-05 60.88 61.92 60.60 61.26 0.8M
2021-03-04 61.98 62.20 61.10 61.10 1.0M
2021-03-03 62.82 63.24 61.86 62.28 0.8M
2021-03-02 61.42 62.62 60.74 62.48 0.8M
2021-03-01 60.70 61.42 60.62 61.42 0.6M
2021-02-26 60.60 61.22 59.86 59.96 1.5M
2021-02-25 61.64 62.38 60.90 61.82 0.9M
2021-02-24 60.36 61.60 59.60 60.94 0.8M
2021-02-23 61.40 62.14 59.50 60.12 1.0M
2021-02-22 58.50 60.10 58.12 60.10 0.9M
2021-02-19 58.16 58.84 57.78 58.66 0.8M
2021-02-18 58.92 59.46 57.82 57.98 0.7M
2021-02-17 59.26 59.88 58.94 58.96 0.7M
2021-02-16 59.02 59.66 59.02 59.28 0.5M
2021-02-15 59.08 59.44 58.82 59.12 0.5M
2021-02-12 58.94 58.94 58.08 58.58 0.7M
2021-02-11 58.96 58.98 58.44 58.92 0.7M
2021-02-10 58.80 59.56 58.06 58.86 1.1M
2021-02-09 59.14 59.18 58.26 58.40 0.8M
2021-02-08 58.92 59.98 58.56 59.36 0.8M
2021-02-05 59.16 59.26 57.98 58.40 0.9M
2021-02-04 58.86 59.30 58.58 59.00 0.9M
2021-02-03 58.56 59.40 58.42 58.90 1.0M
2021-02-02 58.40 58.96 57.88 58.18 0.9M
2021-02-01 56.80 58.30 56.54 57.92 1.2M
2021-01-29 54.52 57.36 54.18 56.16 1.8M
2021-01-28 54.90 55.82 53.64 55.50 1.1M
2021-01-27 56.30 56.54 53.76 54.80 1.8M
2021-01-26 55.20 57.30 54.88 56.70 1.4M
2021-01-25 56.24 57.02 55.12 55.36 1.2M
2021-01-22 56.00 56.14 55.28 55.76 0.9M
2021-01-21 57.00 57.20 56.44 56.48 0.9M
2021-01-20 55.50 57.14 55.48 56.78 1.5M
2021-01-19 55.40 55.40 54.52 54.90 1.2M
2021-01-18 53.46 55.26 53.28 55.04 1.2M
2021-01-15 54.80 55.04 53.16 53.84 1.3M
2021-01-14 55.46 55.68 54.20 55.06 1.1M
2021-01-13 55.40 55.70 54.92 55.00 1.0M
2021-01-12 54.16 55.44 54.06 55.06 1.4M
2021-01-11 54.14 54.34 53.08 53.74 1.1M
2021-01-08 54.64 54.96 54.08 54.18 1.0M
2021-01-07 53.48 54.36 53.12 54.20 1.2M
2021-01-06 51.64 52.90 51.44 52.70 1.1M
2021-01-05 51.26 52.20 50.82 51.28 1.2M
2021-01-04 51.00 52.24 50.96 51.70 1.3M