Cancom SE

COKG
🏛️ ドイツ →
25.35
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
2023-12-29 29.54 29.88 29.54 29.88 0.0M
2023-12-28 29.74 30.00 29.74 30.00 0.0M
2023-12-27 29.10 29.90 28.88 29.90 0.0M
2023-12-22 29.22 29.22 29.04 29.04 0.0M
2023-12-21 29.12 29.12 29.12 29.12 0.0M
2023-12-20 28.94 29.36 28.94 29.36 0.0M
2023-12-19 28.80 29.36 28.80 29.36 0.0M
2023-12-18 28.78 28.78 28.78 28.78 0.0M
2023-12-15 28.18 28.86 28.18 28.84 0.0M
2023-12-14 27.32 27.32 27.32 27.32 0.0M
2023-12-13 27.14 27.14 27.14 27.14 0.0M
2023-12-12 27.14 27.14 27.14 27.14 0.0M
2023-12-11 27.22 27.22 27.22 27.22 0.0M
2023-12-08 27.52 27.52 27.16 27.24 0.0M
2023-12-07 26.66 26.78 26.66 26.78 0.0M
2023-12-06 26.26 26.42 26.24 26.24 0.0M
2023-12-05 25.58 26.44 25.58 26.44 0.0M
2023-12-04 26.96 27.20 26.00 26.00 0.0M
2023-12-01 27.48 27.48 27.00 27.00 0.0M
2023-11-30 27.86 27.86 27.60 27.60 0.0M
2023-11-29 27.46 28.00 27.46 27.96 0.0M
2023-11-28 27.08 27.08 27.08 27.08 0.0M
2023-11-27 27.26 27.34 27.22 27.34 0.0M
2023-11-24 27.28 27.42 27.28 27.42 0.0M
2023-11-23 27.38 27.38 27.38 27.38 0.0M
2023-11-22 27.30 27.68 27.30 27.64 0.0M
2023-11-21 27.74 27.74 27.66 27.66 0.0M
2023-11-20 27.26 27.52 27.26 27.52 0.0M
2023-11-17 27.52 27.52 27.48 27.48 0.0M
2023-11-16 27.88 27.88 27.82 27.82 0.0M
2023-11-15 27.72 27.96 27.72 27.80 0.0M
2023-11-14 27.58 27.80 27.48 27.72 0.0M
2023-11-13 27.10 27.90 26.96 27.80 0.0M
2023-11-10 26.56 27.12 26.56 27.12 0.0M
2023-11-09 24.46 27.00 24.46 27.00 0.0M
2023-11-08 24.10 24.52 24.10 24.52 0.0M
2023-11-07 24.12 24.38 24.12 24.38 0.0M
2023-11-06 24.52 24.52 24.52 24.52 0.0M
2023-11-03 23.88 24.36 23.88 24.36 0.0M
2023-11-02 24.02 24.02 23.96 23.96 0.0M
2023-11-01 23.54 23.54 23.54 23.54 0.0M
2023-10-31 23.10 23.62 23.10 23.62 0.0M
2023-10-30 23.50 23.50 23.36 23.40 0.0M
2023-10-27 22.46 22.76 22.24 22.54 0.0M
2023-10-26 21.44 22.12 21.40 22.12 0.0M
2023-10-25 24.40 24.40 21.42 21.42 0.0M
2023-10-24 24.64 24.64 24.64 24.64 0.0M
2023-10-23 24.58 24.58 24.52 24.52 0.0M
2023-10-20 24.06 24.46 24.06 24.46 0.0M
2023-10-19 24.62 24.86 24.00 24.00 0.0M
2023-10-18 24.88 24.94 24.88 24.94 0.0M
2023-10-17 24.96 24.96 24.96 24.96 0.0M
2023-10-16 25.46 25.46 25.46 25.46 0.0M
2023-10-13 25.70 25.90 25.70 25.90 0.0M
2023-10-12 26.18 26.18 25.84 25.84 0.0M
2023-10-11 25.54 25.70 25.54 25.70 0.0M
2023-10-10 25.14 25.40 25.14 25.40 0.0M
2023-10-09 25.02 25.02 24.86 24.86 0.0M
2023-10-06 24.90 25.08 24.90 25.08 0.0M
2023-10-05 24.78 25.06 24.78 25.06 0.0M
2023-10-04 23.92 24.52 23.92 24.52 0.0M
2023-10-03 24.58 24.58 24.28 24.28 0.0M
2023-10-02 25.14 25.14 25.12 25.12 0.0M
2023-09-29 25.12 25.30 25.12 25.30 0.0M
2023-09-28 24.66 24.66 24.42 24.50 0.0M
2023-09-27 24.58 24.68 24.58 24.68 0.0M
2023-09-26 25.48 25.48 25.20 25.20 0.0M
2023-09-25 25.78 25.78 25.74 25.74 0.0M
2023-09-22 24.62 25.52 24.62 25.52 0.0M
2023-09-21 24.50 24.76 24.46 24.76 0.0M
2023-09-20 24.26 24.98 24.26 24.98 0.0M
2023-09-19 24.92 24.92 24.92 24.92 0.0M
2023-09-18 25.82 25.82 25.82 25.82 0.0M
2023-09-15 26.18 26.18 26.18 26.18 0.0M
2023-09-14 26.06 26.06 26.06 26.06 0.0M
2023-09-13 26.00 26.00 26.00 26.00 0.0M
2023-09-12 26.12 26.30 26.12 26.26 0.0M
2023-09-11 26.10 26.10 26.04 26.04 0.0M
2023-09-08 25.90 26.22 25.90 26.22 0.0M
2023-09-07 26.22 26.22 26.12 26.12 0.0M
2023-09-06 26.18 26.32 26.08 26.32 0.0M
2023-09-05 26.26 26.26 26.16 26.16 0.0M
2023-09-04 26.20 26.68 26.20 26.68 0.0M
2023-09-01 26.88 26.94 26.46 26.54 0.0M
2023-08-31 26.20 26.88 26.08 26.88 0.0M
2023-08-30 25.66 26.24 25.66 26.24 0.0M
2023-08-29 24.40 25.00 24.40 24.94 0.0M
2023-08-28 24.30 25.22 24.30 25.22 0.0M
2023-08-25 23.86 24.10 23.86 24.10 0.0M
2023-08-24 24.12 24.50 24.12 24.22 0.0M
2023-08-23 23.62 24.12 23.62 24.12 0.0M
2023-08-22 23.02 23.44 23.02 23.44 0.0M
2023-08-21 23.50 23.50 23.50 23.50 0.0M
2023-08-18 23.76 23.76 23.56 23.56 0.0M
2023-08-17 23.70 24.08 23.66 23.88 0.0M
2023-08-16 23.96 23.96 23.68 23.90 0.0M
2023-08-15 24.60 24.60 24.10 24.10 0.0M
2023-08-14 24.66 24.72 24.66 24.72 0.0M
2023-08-11 24.72 25.18 24.72 24.92 0.0M
2023-08-10 24.52 25.22 24.52 24.66 0.0M
2023-08-09 24.24 24.46 24.24 24.46 0.0M
2023-08-08 23.80 24.28 23.80 24.28 0.0M
2023-08-07 23.70 24.02 23.70 24.02 0.0M
2023-08-04 23.74 23.90 23.66 23.90 0.0M
2023-08-03 23.86 23.86 23.60 23.60 0.0M
2023-08-02 25.30 25.30 24.22 24.22 0.0M
2023-08-01 26.06 26.06 26.06 26.06 0.0M
2023-07-31 25.88 26.00 25.88 26.00 0.0M
2023-07-28 26.02 26.14 26.02 26.14 0.0M
2023-07-27 25.44 26.22 25.44 26.22 0.0M
2023-07-26 25.58 25.58 25.58 25.58 0.0M
2023-07-25 25.26 25.26 25.26 25.26 0.0M
2023-07-24 25.54 25.54 25.36 25.36 0.0M
2023-07-21 25.76 25.76 25.60 25.60 0.0M
2023-07-20 25.90 25.90 25.68 25.68 0.0M
2023-07-19 25.56 26.08 25.56 26.08 0.0M
2023-07-18 25.78 25.78 25.78 25.78 0.0M
2023-07-17 26.34 26.34 26.32 26.32 0.0M
2023-07-14 26.44 26.70 26.44 26.54 0.0M
2023-07-13 25.76 26.32 25.76 26.32 0.0M
2023-07-12 25.36 25.50 25.36 25.50 0.0M
2023-07-11 25.60 25.92 25.46 25.92 0.0M
2023-07-10 26.02 26.18 25.90 26.18 0.0M
2023-07-07 25.94 25.94 25.94 25.94 0.0M
2023-07-06 26.72 26.86 26.04 26.04 0.0M
2023-07-05 27.78 27.78 26.98 26.98 0.0M
2023-07-04 27.54 27.68 27.54 27.66 0.0M
2023-07-03 28.28 28.28 27.88 27.88 0.0M
2023-06-30 27.54 27.74 27.54 27.74 0.0M
2023-06-29 27.72 27.78 27.38 27.38 0.0M
2023-06-28 27.16 27.52 27.16 27.52 0.0M
2023-06-27 27.52 27.52 26.98 27.12 0.0M
2023-06-26 28.04 28.04 27.24 27.52 0.0M
2023-06-23 28.24 28.40 28.22 28.32 0.0M
2023-06-22 28.32 28.44 28.28 28.28 0.0M
2023-06-21 27.20 27.24 27.02 27.24 0.0M
2023-06-20 27.46 27.46 27.22 27.22 0.0M
2023-06-19 27.72 28.04 27.54 28.04 0.0M
2023-06-16 27.58 27.74 27.58 27.74 0.0M
2023-06-15 27.22 27.22 27.14 27.14 0.0M
2023-06-14 28.20 28.20 28.06 28.06 0.0M
2023-06-13 27.88 28.04 27.88 28.04 0.0M
2023-06-12 27.68 27.68 27.60 27.64 0.0M
2023-06-09 27.10 27.70 27.10 27.70 0.0M
2023-06-08 27.18 27.18 27.12 27.12 0.0M
2023-06-07 27.60 27.70 27.50 27.50 0.0M
2023-06-06 28.12 28.12 28.12 28.12 0.0M
2023-06-05 28.60 28.60 28.12 28.12 0.0M
2023-06-02 28.58 28.82 28.58 28.80 0.0M
2023-06-01 28.82 29.02 28.54 28.54 0.0M
2023-05-31 28.44 28.72 28.44 28.72 0.0M
2023-05-30 29.08 29.74 28.98 28.98 0.0M
2023-05-29 29.08 29.22 29.08 29.22 0.0M
2023-05-26 28.48 29.00 28.48 29.00 0.0M
2023-05-25 28.10 28.86 28.10 28.86 0.0M
2023-05-24 28.78 28.78 28.60 28.60 0.0M
2023-05-23 29.02 29.28 28.88 28.88 0.0M
2023-05-22 29.04 29.04 29.04 29.04 0.0M
2023-05-19 29.22 29.22 29.22 29.22 0.0M
2023-05-18 28.64 29.10 28.64 29.10 0.0M
2023-05-17 28.78 28.78 28.78 28.78 0.0M
2023-05-16 28.94 29.30 28.84 29.30 0.0M
2023-05-15 29.22 29.22 29.22 29.22 0.0M
2023-05-12 29.52 29.52 28.12 29.04 0.0M
2023-05-11 31.50 31.50 29.26 29.62 0.0M
2023-05-10 31.94 31.94 31.50 31.50 0.0M
2023-05-09 32.80 32.80 32.76 32.76 0.0M
2023-05-08 32.66 33.08 32.66 33.08 0.0M
2023-05-05 32.74 32.74 32.50 32.50 0.0M
2023-05-04 31.92 32.08 31.80 31.80 0.0M
2023-05-03 32.08 32.08 32.08 32.08 0.0M
2023-05-02 32.64 32.92 32.18 32.18 0.0M
2023-04-28 31.78 32.08 31.78 32.08 0.0M
2023-04-27 30.94 31.44 30.94 31.44 0.0M
2023-04-26 30.48 30.72 30.42 30.72 0.0M
2023-04-25 29.90 30.74 29.90 30.74 0.0M
2023-04-24 30.44 30.76 30.40 30.40 0.0M
2023-04-21 30.28 30.40 30.10 30.10 0.0M
2023-04-20 30.32 30.32 30.02 30.02 0.0M
2023-04-19 30.36 30.44 30.36 30.44 0.0M
2023-04-18 30.68 30.88 30.68 30.72 0.0M
2023-04-17 30.86 31.36 30.86 31.00 0.0M
2023-04-14 30.20 30.94 30.20 30.82 0.0M
2023-04-13 29.82 30.28 29.82 30.28 0.0M
2023-04-12 29.90 29.90 29.32 29.32 0.0M
2023-04-11 29.70 30.10 29.68 29.72 0.0M
2023-04-06 30.02 30.02 29.40 29.50 0.0M
2023-04-05 30.52 30.52 30.36 30.36 0.0M
2023-04-04 30.24 30.24 30.24 30.24 0.0M
2023-04-03 30.70 30.70 30.18 30.18 0.0M
2023-03-31 30.06 32.10 30.06 32.10 0.0M
2023-03-30 31.30 31.30 28.66 30.10 0.0M
2023-03-29 31.64 31.66 31.44 31.66 0.0M
2023-03-28 32.04 32.08 31.70 31.70 0.0M
2023-03-27 32.46 32.48 31.96 31.96 0.0M
2023-03-24 33.26 33.26 32.48 32.48 0.0M
2023-03-23 33.02 33.48 33.02 33.48 0.0M
2023-03-22 33.08 33.20 33.08 33.20 0.0M
2023-03-21 32.50 32.50 32.50 32.50 0.0M
2023-03-20 32.14 32.14 31.26 31.58 0.0M
2023-03-17 33.22 33.78 32.76 32.76 0.0M
2023-03-16 32.30 33.10 32.30 33.10 0.0M
2023-03-15 33.10 33.10 31.96 31.96 0.0M
2023-03-14 32.42 32.94 32.42 32.94 0.0M
2023-03-13 33.00 33.28 32.04 32.76 0.0M
2023-03-10 32.66 33.06 32.66 32.98 0.0M
2023-03-09 33.50 33.50 32.92 32.92 0.0M
2023-03-08 34.36 34.42 34.36 34.42 0.0M
2023-03-07 34.40 34.98 34.40 34.98 0.0M
2023-03-06 34.26 34.64 34.26 34.64 0.0M
2023-03-03 33.90 34.46 33.90 34.46 0.0M
2023-03-02 33.58 34.08 33.58 34.04 0.0M
2023-03-01 33.10 33.90 33.10 33.60 0.0M
2023-02-28 33.34 33.34 32.98 32.98 0.0M
2023-02-27 32.70 33.28 32.68 33.28 0.0M
2023-02-24 34.04 34.04 32.90 32.90 0.0M
2023-02-23 33.42 34.64 33.42 34.64 0.0M
2023-02-22 33.32 33.54 33.32 33.34 0.0M
2023-02-21 33.26 33.86 33.26 33.86 0.0M
2023-02-20 33.70 33.88 33.46 33.46 0.0M
2023-02-17 33.22 33.78 33.22 33.78 0.0M
2023-02-16 33.70 33.70 33.38 33.38 0.0M
2023-02-15 32.78 33.64 32.78 33.42 0.0M
2023-02-14 32.86 32.86 32.86 32.86 0.0M
2023-02-13 32.72 33.36 32.40 33.36 0.0M
2023-02-10 33.20 33.20 32.58 32.68 0.0M
2023-02-09 31.62 33.70 31.62 33.70 0.0M
2023-02-08 30.60 31.70 30.60 31.60 0.0M
2023-02-07 30.82 30.82 30.12 30.30 0.0M
2023-02-06 30.64 31.08 30.56 30.56 0.0M
2023-02-03 31.80 31.80 30.90 31.26 0.0M
2023-02-02 31.14 32.04 31.14 31.60 0.0M
2023-02-01 31.44 31.44 30.38 31.10 0.0M
2023-01-31 31.62 31.62 31.28 31.48 0.0M
2023-01-30 31.66 31.68 31.32 31.68 0.0M
2023-01-27 32.26 32.54 31.80 31.80 0.0M
2023-01-26 32.16 32.44 32.16 32.44 0.0M
2023-01-25 32.62 32.62 32.32 32.32 0.0M
2023-01-24 33.02 33.02 32.52 32.64 0.0M
2023-01-23 32.00 32.00 32.00 32.00 0.0M
2023-01-20 31.56 31.56 31.40 31.56 0.0M
2023-01-19 32.80 32.82 31.72 31.72 0.0M
2023-01-18 33.28 33.42 33.28 33.30 0.0M
2023-01-17 34.04 34.26 33.38 33.38 0.0M
2023-01-16 34.02 34.02 33.52 33.98 0.0M
2023-01-13 32.90 34.34 32.90 34.34 0.0M
2023-01-12 31.96 32.84 31.34 32.84 0.0M
2023-01-11 31.54 32.02 31.34 32.02 0.0M
2023-01-10 30.92 31.56 30.64 31.24 0.0M
2023-01-09 29.84 31.08 29.84 31.08 0.0M
2023-01-06 29.44 29.78 29.10 29.78 0.0M
2023-01-05 29.56 29.94 29.36 29.36 0.0M
2023-01-04 28.66 28.96 28.66 28.96 0.0M
2023-01-03 28.76 28.84 28.64 28.84 0.0M
2023-01-02 27.24 28.10 27.24 28.00 0.0M