Carl Zeiss AG

AFXG
🏛️ ドイツ →
42.66
最終更新: 2025-09-30
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
2025-09-30 42.66 42.66 41.76 42.66 0.0M
2025-09-29 42.66 42.66 42.00 42.58 0.0M
2025-09-26 42.78 42.98 42.44 42.44 0.0M
2025-09-25 45.78 45.78 43.00 43.04 0.0M
2025-09-24 45.72 46.02 45.72 46.02 0.0M
2025-09-23 45.36 46.20 45.36 46.20 0.0M
2025-09-22 44.74 45.50 44.74 45.50 0.0M
2025-09-19 44.74 44.92 44.74 44.92 0.0M
2025-09-18 44.16 45.20 44.16 45.20 0.0M
2025-09-17 43.04 44.32 43.04 44.32 0.0M
2025-09-16 42.84 43.12 42.84 43.12 0.0M
2025-09-15 42.66 43.66 42.66 43.20 0.0M
2025-09-12 42.46 42.68 42.06 42.54 0.0M
2025-09-11 42.64 43.06 42.64 43.06 0.0M
2025-09-10 42.04 42.80 42.04 42.80 0.0M
2025-09-09 40.94 41.30 40.94 41.16 0.0M
2025-09-08 41.52 41.52 40.96 41.00 0.0M
2025-09-05 41.88 41.88 41.38 41.38 0.0M
2025-09-04 42.54 43.02 41.92 42.20 0.0M
2025-09-03 42.94 42.94 42.62 42.62 0.0M
2025-09-02 44.50 44.66 43.00 43.00 0.0M
2025-09-01 43.38 44.50 43.38 44.50 0.0M
2025-08-29 43.20 43.20 43.08 43.08 0.0M
2025-08-28 42.86 43.80 42.86 43.80 0.0M
2025-08-27 43.34 43.86 42.86 42.86 0.0M
2025-08-26 42.54 42.54 42.54 42.54 0.0M
2025-08-25 43.00 43.06 42.64 42.78 0.0M
2025-08-22 42.16 42.82 42.16 42.82 0.0M
2025-08-21 42.50 42.56 42.18 42.18 0.0M
2025-08-20 42.56 42.86 42.56 42.64 0.0M
2025-08-19 43.66 43.90 43.04 43.36 0.0M
2025-08-18 44.52 44.52 44.52 44.52 0.0M
2025-08-15 44.08 44.32 44.04 44.04 0.0M
2025-08-14 43.04 44.32 43.04 44.32 0.0M
2025-08-13 43.08 43.60 43.08 43.46 0.0M
2025-08-12 42.20 43.44 41.90 43.44 0.0M
2025-08-11 43.50 43.50 42.20 42.20 0.0M
2025-08-08 43.28 44.08 43.12 43.12 0.0M
2025-08-07 47.14 47.14 41.22 43.60 0.0M
2025-08-06 48.10 48.44 47.88 48.16 0.0M
2025-08-05 46.64 48.32 46.64 48.28 0.0M
2025-08-04 46.90 46.90 45.80 46.10 0.0M
2025-08-01 48.52 48.52 46.66 46.74 0.0M
2025-07-31 50.00 50.55 48.86 49.00 0.0M
2025-07-30 51.20 51.20 50.10 50.30 0.0M
2025-07-29 50.65 50.65 50.65 50.65 0.0M
2025-07-28 51.20 51.60 51.20 51.20 0.0M
2025-07-25 50.95 51.10 50.90 50.90 0.0M
2025-07-24 51.05 51.45 51.05 51.45 0.0M
2025-07-23 50.90 51.60 50.70 51.40 0.0M
2025-07-22 50.60 50.60 50.00 50.10 0.0M
2025-07-21 51.35 51.40 51.05 51.05 0.0M
2025-07-18 50.95 52.50 50.95 52.50 0.0M
2025-07-17 50.65 51.25 50.50 51.25 0.0M
2025-07-16 51.10 51.55 50.70 50.70 0.0M
2025-07-15 51.60 52.05 51.45 51.45 0.0M
2025-07-14 51.65 51.90 51.05 51.85 0.0M
2025-07-11 52.95 52.95 52.30 52.30 0.0M
2025-07-10 52.65 52.65 52.65 52.65 0.0M
2025-07-09 52.50 53.20 51.50 52.80 0.0M
2025-07-08 52.15 52.15 52.15 52.15 0.0M
2025-07-07 52.50 52.50 51.80 52.35 0.0M
2025-07-04 53.90 54.05 53.00 54.05 0.0M
2025-07-03 56.35 56.35 54.10 54.25 0.0M
2025-07-02 56.50 56.50 56.40 56.40 0.0M
2025-07-01 57.10 57.10 55.45 56.80 0.0M
2025-06-30 56.80 57.30 56.75 57.30 0.0M
2025-06-27 56.55 57.25 56.55 57.25 0.0M
2025-06-26 57.10 57.60 55.80 56.80 0.0M
2025-06-25 56.00 57.00 56.00 57.00 0.0M
2025-06-24 55.40 56.10 55.40 56.10 0.0M
2025-06-23 54.90 55.50 54.90 55.50 0.0M
2025-06-20 58.20 58.20 55.20 55.70 0.0M
2025-06-19 58.45 58.45 58.00 58.40 0.0M
2025-06-18 59.55 59.55 59.00 59.00 0.0M
2025-06-17 61.35 61.55 59.95 60.05 0.0M
2025-06-16 61.00 62.30 60.60 61.85 0.0M
2025-06-13 60.80 61.15 60.75 60.75 0.0M
2025-06-12 62.20 62.20 62.00 62.00 0.0M
2025-06-11 60.40 62.70 60.40 62.70 0.0M
2025-06-10 60.70 61.00 60.00 60.70 0.0M
2025-06-09 59.70 59.70 59.70 59.70 0.0M
2025-06-06 58.75 60.05 58.75 59.75 0.0M
2025-06-05 57.90 58.75 57.90 58.75 0.0M
2025-06-04 54.65 57.45 54.55 57.45 0.0M
2025-06-03 55.20 55.20 54.45 54.90 0.0M
2025-06-02 56.90 56.90 55.50 55.50 0.0M
2025-05-30 58.20 58.60 57.55 57.55 0.0M
2025-05-29 58.95 59.40 58.95 59.40 0.0M
2025-05-28 59.40 59.40 58.40 58.60 0.0M
2025-05-27 58.00 58.00 58.00 58.00 0.0M
2025-05-26 58.05 58.75 57.90 57.90 0.0M
2025-05-23 59.65 60.40 56.90 57.55 0.0M
2025-05-22 59.05 59.05 59.05 59.05 0.0M
2025-05-21 61.20 61.20 59.90 59.90 0.0M
2025-05-20 60.60 61.55 60.55 61.10 0.0M
2025-05-19 62.35 62.35 60.75 60.85 0.0M
2025-05-16 61.10 61.10 60.80 60.90 0.0M
2025-05-15 61.30 62.25 61.30 62.00 0.0M
2025-05-14 65.35 66.00 63.05 63.55 0.0M
2025-05-13 62.95 66.20 62.95 65.90 0.0M
2025-05-12 61.00 63.05 61.00 63.05 0.0M
2025-05-09 60.10 60.40 60.00 60.00 0.0M
2025-05-08 58.55 58.55 58.55 58.55 0.0M
2025-05-07 59.80 59.95 56.90 58.15 0.0M
2025-05-06 60.10 60.25 59.65 59.85 0.0M
2025-05-05 59.45 61.55 59.45 60.60 0.0M
2025-05-02 60.80 60.80 60.80 60.80 0.0M
2025-04-30 59.30 60.15 58.25 60.10 0.0M
2025-04-29 58.90 59.60 58.90 59.60 0.0M
2025-04-28 58.80 59.45 58.80 59.45 0.0M
2025-04-25 58.80 59.40 58.20 59.40 0.0M
2025-04-24 58.45 58.75 57.85 58.35 0.0M
2025-04-23 60.55 60.60 59.00 59.00 0.0M
2025-04-22 56.50 59.75 56.50 59.75 0.0M
2025-04-17 57.45 57.45 56.30 56.30 0.0M
2025-04-16 56.70 56.70 56.70 56.70 0.0M
2025-04-15 56.15 59.15 56.15 58.30 0.0M
2025-04-14 55.85 56.60 54.05 56.60 0.0M
2025-04-11 53.90 54.50 52.45 54.50 0.0M
2025-04-10 57.45 57.45 53.40 53.40 0.0M
2025-04-09 50.75 56.25 50.75 56.25 0.0M
2025-04-08 51.80 53.40 51.20 51.20 0.0M
2025-04-07 47.96 53.75 45.54 52.20 0.0M
2025-04-04 51.60 51.60 47.92 48.68 0.0M
2025-04-03 54.05 54.10 51.50 51.50 0.0M
2025-04-02 58.50 58.50 54.00 55.75 0.0M
2025-04-01 60.75 61.15 58.65 58.65 0.0M
2025-03-31 65.05 65.05 60.45 60.85 0.0M
2025-03-28 65.30 67.35 65.30 65.35 0.0M
2025-03-27 64.50 65.45 64.50 65.45 0.0M
2025-03-26 69.10 69.10 65.70 65.75 0.0M
2025-03-25 64.75 69.50 64.75 69.40 0.0M
2025-03-24 64.20 68.00 64.20 67.10 0.0M
2025-03-21 64.60 64.60 64.30 64.30 0.0M
2025-03-20 69.90 70.90 64.85 64.85 0.0M
2025-03-19 68.65 69.85 68.00 69.85 0.0M
2025-03-18 66.45 71.00 66.45 68.30 0.0M
2025-03-17 63.90 67.35 63.90 66.05 0.0M
2025-03-14 60.60 64.85 60.60 64.05 0.0M
2025-03-13 60.90 60.90 59.90 60.30 0.0M
2025-03-12 60.50 60.95 58.75 60.55 0.0M
2025-03-11 60.50 64.15 59.50 60.40 0.0M
2025-03-10 59.50 59.50 56.75 57.65 0.0M
2025-03-07 63.05 63.05 60.60 61.60 0.0M
2025-03-06 65.30 65.30 62.85 64.00 0.0M
2025-03-05 59.10 64.80 59.10 64.80 0.0M
2025-03-04 60.35 60.40 59.20 59.20 0.0M
2025-03-03 60.50 61.40 60.00 60.00 0.0M
2025-02-28 58.40 59.50 58.35 59.50 0.0M
2025-02-27 58.05 59.60 57.50 59.40 0.0M
2025-02-26 56.55 57.95 55.45 57.95 0.0M
2025-02-25 54.90 56.60 54.90 56.00 0.0M
2025-02-24 54.55 54.55 53.75 53.75 0.0M
2025-02-21 54.90 55.45 54.90 55.45 0.0M
2025-02-20 54.70 55.20 54.70 55.15 0.0M
2025-02-19 55.70 55.90 54.35 54.35 0.0M
2025-02-18 55.00 55.50 54.55 55.50 0.0M
2025-02-17 54.45 55.00 54.45 55.00 0.0M
2025-02-14 54.30 55.00 54.30 54.65 0.0M
2025-02-13 51.95 54.80 51.95 54.30 0.0M
2025-02-12 58.25 59.00 51.40 51.40 0.0M
2025-02-11 57.05 58.30 57.05 58.30 0.0M
2025-02-10 56.95 57.55 56.95 57.10 0.0M
2025-02-07 57.95 57.95 57.00 57.00 0.0M
2025-02-06 58.30 58.65 58.00 58.00 0.0M
2025-02-05 57.30 57.90 57.30 57.70 0.0M
2025-02-04 57.60 58.60 57.60 58.60 0.0M
2025-02-03 57.30 57.60 56.80 57.60 0.0M
2025-01-31 58.70 58.70 58.20 58.70 0.0M
2025-01-30 56.95 58.95 56.95 58.95 0.0M
2025-01-29 57.80 58.60 56.90 56.90 0.0M
2025-01-28 56.65 57.55 56.65 57.30 0.0M
2025-01-27 56.85 56.90 56.15 56.90 0.0M
2025-01-24 54.25 57.00 54.10 55.90 0.0M
2025-01-23 49.44 53.60 49.44 53.60 0.0M
2025-01-22 49.22 49.84 48.94 49.84 0.0M
2025-01-21 47.64 49.00 47.64 48.46 0.0M
2025-01-20 48.14 48.20 48.14 48.20 0.0M
2025-01-17 46.08 47.76 46.08 47.76 0.0M
2025-01-16 45.36 46.38 45.36 45.94 0.0M
2025-01-15 45.04 45.92 44.44 45.56 0.0M
2025-01-14 46.68 47.62 45.10 45.26 0.0M
2025-01-13 47.64 47.64 46.60 46.86 0.0M
2025-01-10 45.44 47.68 45.02 47.68 0.0M
2025-01-09 46.30 46.30 45.50 45.50 0.0M
2025-01-08 48.44 48.44 46.48 46.52 0.0M
2025-01-07 47.30 48.86 47.30 48.70 0.0M
2025-01-06 46.66 47.90 46.56 47.66 0.0M
2025-01-03 46.02 46.44 45.94 46.44 0.0M
2025-01-02 45.98 46.84 45.98 46.60 0.0M