Coloplast

COLOb
🏛️ ドイツ →
73.04
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
2023-12-29 104.05 104.05 104.00 104.00 0.0M
2023-12-28 104.25 104.25 103.80 103.80 0.0M
2023-12-27 104.20 104.95 104.20 104.25 0.0M
2023-12-22 104.05 104.35 104.05 104.35 0.0M
2023-12-21 102.60 103.95 102.60 103.95 0.0M
2023-12-20 102.85 105.00 102.65 105.00 0.0M
2023-12-19 103.30 104.20 103.25 103.25 0.0M
2023-12-18 105.10 105.10 104.50 105.05 0.0M
2023-12-15 105.95 105.95 105.35 105.45 0.0M
2023-12-14 105.15 108.60 104.50 108.25 0.0M
2023-12-13 102.10 103.50 101.45 102.25 0.0M
2023-12-12 100.20 101.00 100.20 101.00 0.0M
2023-12-11 102.00 102.00 100.85 100.85 0.0M
2023-12-08 102.70 103.60 102.70 103.60 0.0M
2023-12-07 103.50 104.50 103.50 104.50 0.0M
2023-12-06 104.30 104.75 102.45 102.45 0.0M
2023-12-05 105.50 105.50 103.95 103.95 0.0M
2023-12-04 106.30 106.80 106.30 106.75 0.0M
2023-12-01 108.15 109.00 105.70 105.85 0.0M
2023-11-30 108.85 109.00 108.40 108.45 0.0M
2023-11-29 107.00 107.80 106.70 107.15 0.0M
2023-11-28 107.35 107.35 106.30 107.30 0.0M
2023-11-27 104.80 107.95 104.80 107.15 0.0M
2023-11-24 104.95 104.95 104.95 104.95 0.0M
2023-11-23 103.35 103.45 103.35 103.45 0.0M
2023-11-22 101.65 103.40 101.50 103.40 0.0M
2023-11-21 101.55 101.85 100.85 101.75 0.0M
2023-11-20 99.34 100.40 99.34 100.40 0.0M
2023-11-17 99.82 99.82 99.18 99.18 0.0M
2023-11-16 98.82 98.82 97.86 97.86 0.0M
2023-11-15 97.86 99.10 97.86 99.10 0.0M
2023-11-14 94.66 98.36 94.24 98.36 0.0M
2023-11-13 94.50 95.26 94.50 95.08 0.0M
2023-11-10 95.98 96.28 92.50 93.66 0.0M
2023-11-09 98.82 99.16 96.58 96.70 0.0M
2023-11-08 102.60 102.60 102.60 102.60 0.0M
2023-11-07 100.25 104.45 100.20 102.65 0.0M
2023-11-06 102.35 102.35 101.00 101.00 0.0M
2023-11-03 103.65 103.65 102.40 102.40 0.0M
2023-11-02 102.90 105.60 102.90 103.20 0.0M
2023-11-01 99.14 100.40 99.14 100.40 0.0M
2023-10-31 98.72 98.72 98.40 98.40 0.0M
2023-10-30 97.40 99.00 97.32 98.38 0.0M
2023-10-27 97.16 97.16 96.40 96.40 0.0M
2023-10-26 97.14 97.46 96.96 97.22 0.0M
2023-10-25 98.66 98.66 97.58 98.22 0.0M
2023-10-24 98.46 98.46 97.10 98.12 0.0M
2023-10-23 97.58 97.62 96.52 97.02 0.0M
2023-10-20 98.72 98.76 98.00 98.00 0.0M
2023-10-19 97.30 97.30 94.20 94.78 0.0M
2023-10-18 97.00 98.26 96.78 98.26 0.0M
2023-10-17 100.35 100.35 98.86 98.86 0.0M
2023-10-16 96.42 98.40 96.06 98.40 0.0M
2023-10-13 95.86 96.56 95.00 96.56 0.0M
2023-10-12 98.14 98.48 97.26 98.48 0.0M
2023-10-11 98.32 98.80 97.36 97.36 0.0M
2023-10-10 98.04 98.76 98.04 98.76 0.0M
2023-10-09 98.62 99.72 97.90 99.20 0.0M
2023-10-06 98.50 100.45 98.38 100.45 0.0M
2023-10-05 97.98 98.74 97.84 97.84 0.0M
2023-10-04 96.86 98.26 96.86 98.26 0.0M
2023-10-03 98.50 98.50 96.84 96.84 0.0M
2023-10-02 100.50 100.50 97.88 98.40 0.0M
2023-09-29 100.50 100.50 100.10 100.10 0.0M
2023-09-28 100.10 100.10 99.36 99.50 0.0M
2023-09-27 101.15 101.15 100.25 100.25 0.0M
2023-09-26 100.35 100.35 99.00 99.32 0.0M
2023-09-25 101.00 101.00 99.80 100.45 0.0M
2023-09-22 101.55 101.75 101.45 101.60 0.0M
2023-09-21 102.85 103.50 102.60 102.75 0.0M
2023-09-19 102.45 102.45 100.80 101.05 0.0M
2023-09-18 104.50 104.50 103.75 103.75 0.0M
2023-09-15 106.00 106.00 104.10 104.10 0.0M
2023-09-14 103.25 106.50 103.25 105.70 0.0M
2023-09-13 100.45 100.65 100.05 100.65 0.0M
2023-09-12 102.50 102.50 101.25 101.95 0.0M
2023-09-11 104.80 104.80 102.40 103.10 0.0M
2023-09-08 103.25 104.30 103.25 104.30 0.0M
2023-09-07 104.75 105.00 103.80 105.00 0.0M
2023-09-06 104.05 104.90 104.05 104.90 0.0M
2023-09-05 107.10 107.30 106.40 106.40 0.0M
2023-09-04 106.75 107.80 106.70 107.45 0.0M
2023-09-01 105.35 107.70 105.35 105.60 0.0M
2023-08-31 105.80 105.80 105.00 105.00 0.0M
2023-08-30 103.20 105.70 103.20 105.70 0.0M
2023-08-29 107.00 107.00 107.00 107.00 0.0M
2023-08-28 106.00 107.30 106.00 107.10 0.0M
2023-08-25 105.50 105.50 104.85 104.85 0.0M
2023-08-24 107.15 107.15 107.15 107.15 0.0M
2023-08-23 107.00 107.35 107.00 107.20 0.0M
2023-08-22 107.35 107.95 107.35 107.95 0.0M
2023-08-21 108.70 108.70 107.95 107.95 0.0M
2023-08-18 106.75 107.85 106.75 107.45 0.0M
2023-08-17 105.50 110.70 103.95 110.70 0.0M
2023-08-16 110.05 110.40 110.00 110.40 0.0M
2023-08-15 110.80 110.80 109.80 109.80 0.0M
2023-08-14 110.10 111.00 110.10 111.00 0.0M
2023-08-11 110.80 110.80 109.80 110.05 0.0M
2023-08-10 110.40 111.60 110.40 111.60 0.0M
2023-08-09 110.05 110.05 109.30 109.30 0.0M
2023-08-08 109.35 109.35 109.35 109.35 0.0M
2023-08-07 109.25 109.25 108.00 108.00 0.0M
2023-08-04 107.70 108.55 107.70 108.40 0.0M
2023-08-03 108.30 109.10 108.30 108.75 0.0M
2023-08-02 109.60 110.10 109.05 109.05 0.0M
2023-08-01 113.15 113.15 110.50 110.55 0.0M
2023-07-31 112.80 115.55 112.80 115.55 0.0M
2023-07-28 111.90 113.15 111.85 113.15 0.0M
2023-07-27 113.85 114.15 113.45 113.45 0.0M
2023-07-26 110.45 111.55 110.45 111.55 0.0M
2023-07-25 108.60 110.85 108.60 110.80 0.0M
2023-07-24 109.40 109.85 109.40 109.85 0.0M
2023-07-21 108.35 109.85 108.35 109.85 0.0M
2023-07-20 107.20 109.50 107.20 109.50 0.0M
2023-07-19 107.80 108.30 107.80 108.00 0.0M
2023-07-18 106.90 108.05 106.90 107.80 0.0M
2023-07-17 107.50 107.50 106.75 106.75 0.0M
2023-07-14 107.95 108.10 107.95 108.10 0.0M
2023-07-13 107.65 107.65 107.20 107.20 0.0M
2023-07-12 108.55 108.75 107.60 108.40 0.0M
2023-07-11 108.35 108.55 108.20 108.20 0.0M
2023-07-10 109.70 109.70 108.30 109.00 0.0M
2023-07-07 108.00 109.10 104.35 108.70 0.0M
2023-07-06 112.50 112.50 111.55 111.85 0.0M
2023-07-05 112.50 113.15 112.50 113.15 0.0M
2023-07-04 113.20 113.40 113.00 113.40 0.0M
2023-07-03 114.95 114.95 112.55 112.55 0.0M
2023-06-30 114.35 114.45 114.35 114.45 0.0M
2023-06-29 112.05 112.50 112.05 112.50 0.0M
2023-06-28 111.90 112.80 111.90 112.80 0.0M
2023-06-26 114.85 114.85 114.20 114.20 0.0M
2023-06-23 113.40 115.35 113.40 115.35 0.0M
2023-06-22 112.80 112.80 112.80 112.80 0.0M
2023-06-21 113.80 114.10 112.75 112.75 0.0M
2023-06-20 114.40 114.40 114.40 114.40 0.0M
2023-06-19 116.10 117.20 115.65 116.70 0.0M
2023-06-16 114.15 117.15 114.15 116.55 0.0M
2023-06-15 113.85 114.50 113.20 113.20 0.0M
2023-06-14 113.75 113.75 113.75 113.75 0.0M
2023-06-13 114.85 115.55 114.00 115.55 0.0M
2023-06-12 115.60 116.20 115.25 116.20 0.0M
2023-06-09 115.25 115.35 115.25 115.35 0.0M
2023-06-08 115.85 115.85 115.40 115.45 0.0M
2023-06-07 116.20 116.20 116.20 116.20 0.0M
2023-06-06 119.75 119.75 117.25 117.25 0.0M
2023-06-05 119.55 119.55 117.40 118.00 0.0M
2023-06-02 117.20 119.70 117.20 119.70 0.0M
2023-06-01 117.55 117.65 116.40 117.50 0.0M
2023-05-31 117.50 119.40 117.50 118.95 0.0M
2023-05-30 117.50 117.50 117.50 117.50 0.0M
2023-05-29 118.15 118.15 117.65 117.70 0.0M
2023-05-26 117.10 117.10 117.10 117.10 0.0M
2023-05-25 116.85 117.25 116.85 117.25 0.0M
2023-05-24 117.85 117.85 117.85 117.85 0.0M
2023-05-23 119.60 120.00 119.60 120.00 0.0M
2023-05-22 122.30 122.30 121.30 121.30 0.0M
2023-05-19 124.20 124.20 121.60 123.00 0.0M
2023-05-18 124.60 124.60 122.85 124.55 0.0M
2023-05-17 122.80 122.85 121.70 122.65 0.0M
2023-05-16 124.45 124.45 122.70 122.90 0.0M
2023-05-15 125.55 125.75 124.40 124.40 0.0M
2023-05-12 123.40 125.35 123.40 124.95 0.0M
2023-05-11 120.95 125.40 120.45 125.40 0.0M
2023-05-10 130.45 131.00 130.45 131.00 0.0M
2023-05-09 130.05 130.05 129.85 129.85 0.0M
2023-05-08 132.15 132.75 132.00 132.00 0.0M
2023-05-05 130.45 131.65 130.45 131.65 0.0M
2023-05-04 131.65 131.65 131.65 131.65 0.0M
2023-05-03 131.05 131.80 131.05 131.80 0.0M
2023-05-02 131.50 131.50 129.45 131.05 0.0M
2023-04-28 131.05 131.05 129.95 130.90 0.0M
2023-04-27 130.25 130.25 129.95 129.95 0.0M
2023-04-26 128.10 129.45 128.10 129.45 0.0M
2023-04-25 129.00 129.30 129.00 129.30 0.0M
2023-04-24 130.60 130.60 130.60 130.60 0.0M
2023-04-21 126.10 128.45 126.10 128.45 0.0M
2023-04-20 125.95 127.80 125.95 126.05 0.0M
2023-04-19 128.75 128.75 125.20 125.20 0.0M
2023-04-18 127.75 128.45 127.50 128.45 0.0M
2023-04-17 126.50 127.20 126.20 127.20 0.0M
2023-04-14 125.90 125.90 125.45 125.45 0.0M
2023-04-13 125.40 125.40 125.40 125.40 0.0M
2023-04-12 123.45 123.80 123.40 123.80 0.0M
2023-04-11 125.45 126.30 123.75 126.30 0.0M
2023-04-06 121.40 127.50 121.40 126.35 0.0M
2023-04-05 124.00 124.40 124.00 124.00 0.0M
2023-04-04 121.00 121.00 120.60 120.60 0.0M
2023-04-03 120.90 120.90 119.70 119.70 0.0M
2023-03-31 121.00 121.65 121.00 121.65 0.0M
2023-03-30 118.70 120.75 118.00 120.75 0.0M
2023-03-29 118.10 118.10 118.10 118.10 0.0M
2023-03-28 114.75 114.75 114.75 114.75 0.0M
2023-03-27 114.70 116.10 114.70 116.10 0.0M
2023-03-24 113.80 114.35 113.70 113.75 0.0M
2023-03-23 113.55 113.75 113.55 113.75 0.0M
2023-03-22 111.85 112.80 111.85 112.80 0.0M
2023-03-21 113.90 113.90 111.50 111.50 0.0M
2023-03-20 114.00 114.50 112.75 112.75 0.0M
2023-03-17 112.70 112.70 112.70 112.70 0.0M
2023-03-16 109.70 111.35 109.70 110.95 0.0M
2023-03-15 110.60 110.60 109.05 109.05 0.0M
2023-03-14 109.95 110.65 109.60 110.05 0.0M
2023-03-13 106.65 108.95 105.40 108.95 0.0M
2023-03-10 106.85 106.85 106.85 106.85 0.0M
2023-03-09 109.55 110.30 109.55 110.30 0.0M
2023-03-08 106.65 107.80 106.65 107.80 0.0M
2023-03-07 108.20 108.40 107.70 107.70 0.0M
2023-03-06 107.00 107.05 106.40 106.40 0.0M
2023-03-03 107.00 107.00 107.00 107.00 0.0M
2023-03-02 107.00 107.00 105.15 105.30 0.0M
2023-03-01 108.70 108.70 107.25 107.25 0.0M
2023-02-28 109.85 109.85 107.55 109.15 0.0M
2023-02-27 108.95 111.85 108.95 110.15 0.0M
2023-02-24 108.20 108.25 107.60 107.60 0.0M
2023-02-23 107.60 107.65 107.60 107.65 0.0M
2023-02-22 107.90 108.05 107.85 107.85 0.0M
2023-02-21 108.85 108.85 108.40 108.80 0.0M
2023-02-20 109.35 109.35 109.35 109.35 0.0M
2023-02-17 108.25 110.20 108.25 110.20 0.0M
2023-02-16 109.80 109.85 108.80 109.25 0.0M
2023-02-15 107.75 109.75 107.75 109.75 0.0M
2023-02-14 106.90 108.15 106.90 107.80 0.0M
2023-02-13 106.95 110.80 105.95 110.80 0.0M
2023-02-10 109.10 109.55 106.50 107.20 0.0M
2023-02-09 110.40 112.05 109.00 109.55 0.0M
2023-02-08 111.75 113.45 111.10 111.65 0.0M
2023-02-07 110.85 111.70 110.80 110.85 0.0M
2023-02-06 112.70 112.70 111.05 111.80 0.0M
2023-02-03 114.00 114.10 113.00 114.10 0.0M
2023-02-02 114.65 117.25 114.65 115.95 0.0M
2023-02-01 112.30 113.65 112.30 113.65 0.0M
2023-01-31 110.50 110.65 110.50 110.65 0.0M
2023-01-30 111.25 111.30 110.80 110.80 0.0M
2023-01-27 110.25 110.25 110.25 110.25 0.0M
2023-01-26 111.60 111.75 109.45 109.45 0.0M
2023-01-25 113.75 113.75 110.00 110.00 0.0M
2023-01-24 115.50 116.05 113.85 114.35 0.0M
2023-01-23 115.45 116.55 114.65 116.55 0.0M
2023-01-20 115.00 115.65 114.50 115.65 0.0M
2023-01-19 115.70 115.70 113.00 115.70 0.0M
2023-01-18 114.90 116.40 114.90 115.75 0.0M
2023-01-17 114.40 116.00 113.80 115.55 0.0M
2023-01-16 115.10 116.40 115.10 115.10 0.0M
2023-01-13 114.40 115.65 114.25 114.25 0.0M
2023-01-12 112.45 116.55 112.45 114.25 0.0M
2023-01-11 113.65 113.65 112.40 113.10 0.0M
2023-01-10 114.40 114.40 112.80 113.10 0.0M
2023-01-09 115.65 115.70 114.40 114.40 0.0M
2023-01-06 112.80 114.10 112.80 114.10 0.0M
2023-01-05 113.60 114.25 113.60 114.25 0.0M
2023-01-04 113.65 118.25 113.65 118.25 0.0M
2023-01-03 112.55 114.10 112.55 114.10 0.0M
2023-01-02 110.50 114.15 110.50 114.15 0.0M