Commonwealth Bank Australia

CBA
🏛️ ドイツ →
94.45
最終更新: 2025-10-02
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
2025-10-02 95.59 95.59 94.45 94.45 0.0M
2025-10-01 93.92 94.86 93.27 94.86 0.0M
2025-09-30 93.42 93.91 92.52 93.49 0.0M
2025-09-29 94.15 94.99 93.21 93.64 0.0M
2025-09-26 92.70 92.70 91.91 92.49 0.0M
2025-09-25 92.32 92.57 91.81 92.28 0.0M
2025-09-24 92.23 92.40 91.76 91.81 0.0M
2025-09-23 93.82 94.61 93.32 93.32 0.0M
2025-09-22 92.84 93.59 92.08 93.59 0.0M
2025-09-19 93.14 93.15 93.14 93.15 0.0M
2025-09-18 92.87 93.15 92.50 93.08 0.0M
2025-09-17 95.00 95.00 93.73 93.73 0.0M
2025-09-16 94.32 95.43 94.31 94.81 0.0M
2025-09-15 95.99 95.99 94.72 95.34 0.0M
2025-09-12 96.68 96.69 95.88 96.58 0.0M
2025-09-11 95.04 95.60 94.43 95.60 0.0M
2025-09-10 94.52 95.50 94.51 95.32 0.0M
2025-09-09 93.41 94.14 92.74 92.99 0.0M
2025-09-08 93.50 94.76 93.50 93.92 0.0M
2025-09-05 94.37 94.43 93.58 93.85 0.0M
2025-09-04 94.31 94.44 93.66 94.44 0.0M
2025-09-03 92.60 93.45 92.00 93.45 0.0M
2025-09-02 94.71 95.48 94.33 95.38 0.0M
2025-09-01 94.52 94.76 94.01 94.10 0.0M
2025-08-29 96.13 96.72 95.14 96.22 0.0M
2025-08-28 96.99 98.13 96.39 97.51 0.0M
2025-08-27 95.11 95.11 94.31 94.99 0.0M
2025-08-26 94.84 95.41 94.19 95.31 0.0M
2025-08-25 94.63 95.36 94.21 94.71 0.0M
2025-08-22 95.94 97.12 95.51 96.93 0.0M
2025-08-21 96.09 96.97 95.38 96.97 0.0M
2025-08-20 95.93 96.39 95.93 96.37 0.0M
2025-08-19 95.59 95.98 94.90 95.73 0.0M
2025-08-18 95.06 95.54 94.15 95.51 0.0M
2025-08-15 94.22 94.68 93.78 94.34 0.0M
2025-08-14 94.27 94.43 93.19 93.80 0.0M
2025-08-13 95.35 95.36 94.59 95.18 0.0M
2025-08-12 100.34 102.98 100.12 101.06 0.0M
2025-08-11 99.85 101.30 99.41 100.62 0.0M
2025-08-08 99.47 99.98 99.01 99.98 0.0M
2025-08-07 99.75 100.42 99.06 100.18 0.0M
2025-08-06 100.86 101.42 100.18 100.18 0.0M
2025-08-05 98.75 99.52 98.63 99.08 0.0M
2025-08-04 97.89 98.20 96.50 97.53 0.0M
2025-08-01 98.98 98.98 97.78 97.79 0.0M
2025-07-31 100.98 101.14 100.02 100.02 0.0M
2025-07-30 99.70 99.81 99.00 99.06 0.0M
2025-07-29 97.95 98.73 97.95 98.62 0.0M
2025-07-28 97.67 97.96 96.58 97.96 0.0M
2025-07-25 96.67 96.67 95.68 96.48 0.0M
2025-07-24 97.81 98.07 96.79 96.79 0.0M
2025-07-23 96.53 98.37 96.53 98.26 0.0M
2025-07-22 96.38 96.38 95.14 95.94 0.0M
2025-07-21 99.92 100.48 99.35 99.72 0.0M
2025-07-18 102.00 103.96 102.00 103.34 0.0M
2025-07-17 100.86 101.30 100.22 101.30 0.0M
2025-07-16 99.30 101.18 99.30 100.52 0.0M
2025-07-15 101.18 101.46 100.48 101.08 0.0M
2025-07-14 100.28 101.52 100.28 100.92 0.0M
2025-07-11 100.98 101.70 100.74 101.58 0.0M
2025-07-10 101.14 102.16 100.84 101.18 0.0M
2025-07-09 99.99 100.00 99.21 100.00 0.0M
2025-07-08 99.88 99.97 98.87 99.87 0.0M
2025-07-07 98.61 99.58 98.34 98.69 0.0M
2025-07-04 98.58 99.79 98.58 98.99 0.0M
2025-07-03 100.36 100.64 99.51 99.51 0.0M
2025-07-02 102.84 102.84 101.44 102.48 0.0M
2025-07-01 102.38 102.38 101.48 102.36 0.0M
2025-06-30 102.70 103.62 102.62 103.20 0.0M
2025-06-27 104.72 104.72 103.40 103.88 0.0M
2025-06-26 107.26 107.48 106.68 106.68 0.0M
2025-06-25 107.26 107.78 106.76 106.76 0.0M
2025-06-24 104.98 106.48 104.98 106.26 0.0M
2025-06-23 102.94 103.66 102.68 102.86 0.0M
2025-06-20 102.16 103.50 102.16 102.42 0.0M
2025-06-19 103.46 103.52 102.30 102.30 0.0M
2025-06-18 102.26 102.84 101.56 102.76 0.0M
2025-06-17 101.02 101.96 101.02 101.20 0.0M
2025-06-16 100.78 102.64 100.78 102.10 0.0M
2025-06-13 100.96 101.96 100.40 101.20 0.1M
2025-06-12 102.26 103.50 102.02 102.50 0.0M
2025-06-11 103.86 103.86 102.68 102.68 0.0M
2025-06-10 103.74 105.24 103.74 104.78 0.0M
2025-06-09 102.96 103.50 102.96 103.02 0.0M
2025-06-06 102.36 103.42 102.16 103.18 0.0M
2025-06-05 103.18 104.82 102.92 103.86 0.1M
2025-06-04 102.78 104.70 102.28 104.02 0.1M
2025-06-03 101.02 103.00 99.32 102.66 0.0M
2025-06-02 99.07 100.86 99.07 100.86 0.0M
2025-05-30 99.54 100.10 99.25 100.10 0.0M
2025-05-29 97.98 97.98 97.98 97.98 0.0M
2025-05-28 99.46 99.46 99.46 99.46 0.0M
2025-05-27 99.98 99.98 98.96 99.00 0.0M
2025-05-26 99.26 99.75 98.92 99.62 0.0M
2025-05-23 99.28 99.56 98.61 99.37 0.0M
2025-05-22 97.97 98.61 97.93 97.93 0.0M
2025-05-21 99.30 99.98 98.45 98.45 0.0M
2025-05-20 98.36 98.48 97.65 98.48 0.0M
2025-05-19 97.51 98.58 97.30 98.58 0.0M
2025-05-16 97.56 97.69 96.89 97.68 0.0M
2025-05-15 97.02 97.69 95.81 97.69 0.0M
2025-05-14 97.05 97.12 95.66 95.96 0.0M
2025-05-13 96.17 96.32 96.17 96.32 0.0M
2025-05-12 95.46 97.33 95.46 97.01 0.0M
2025-05-09 95.11 95.65 95.07 95.53 0.0M
2025-05-08 93.52 93.60 93.52 93.60 0.0M
2025-05-07 94.65 95.04 93.65 94.03 0.0M
2025-05-06 94.30 94.30 93.52 93.82 0.0M
2025-05-05 94.78 95.51 94.78 95.35 0.0M
2025-05-02 95.28 96.91 95.28 96.22 0.0M
2025-04-30 92.96 93.54 91.02 93.38 0.0M
2025-04-29 91.81 91.81 91.69 91.71 0.0M
2025-04-28 92.20 92.67 91.28 91.90 0.0M
2025-04-25 92.77 93.57 91.98 93.57 0.0M
2025-04-24 92.25 93.00 91.79 93.00 0.0M
2025-04-23 92.20 93.05 92.00 92.38 0.0M
2025-04-22 93.06 94.05 92.98 93.30 0.0M
2025-04-17 89.60 90.80 89.42 90.80 0.0M
2025-04-16 89.78 89.83 89.02 89.02 0.0M
2025-04-15 89.64 89.99 88.69 89.90 0.0M
2025-04-14 87.30 88.54 87.26 87.34 0.0M
2025-04-11 85.42 85.42 83.83 84.74 0.0M
2025-04-10 86.67 86.67 84.12 84.65 0.0M
2025-04-09 80.46 89.02 79.97 89.02 0.0M
2025-04-08 80.21 83.60 80.10 80.10 0.0M
2025-04-07 78.99 80.00 77.50 78.34 0.0M
2025-04-04 85.42 87.00 80.31 80.31 0.0M
2025-04-03 89.17 89.17 88.02 88.02 0.0M
2025-04-02 89.99 90.50 89.31 89.31 0.0M
2025-04-01 88.49 88.89 87.62 88.89 0.0M
2025-03-31 87.86 87.88 87.01 87.55 0.0M
2025-03-28 87.81 87.85 86.55 86.55 0.0M
2025-03-27 87.93 88.04 87.50 88.04 0.0M
2025-03-26 87.90 87.90 87.78 87.78 0.0M
2025-03-25 85.59 86.68 85.59 85.87 0.0M
2025-03-24 85.89 86.94 85.42 86.61 0.0M
2025-03-21 84.11 84.45 84.11 84.42 0.0M
2025-03-20 84.80 84.80 83.72 84.54 0.0M
2025-03-19 83.05 83.25 82.40 83.25 0.0M
2025-03-18 83.98 83.98 83.17 83.76 0.0M
2025-03-17 83.04 84.49 83.04 84.04 0.0M
2025-03-14 82.82 83.11 81.81 83.11 0.0M
2025-03-13 83.66 83.66 83.35 83.40 0.0M
2025-03-12 83.50 84.48 83.38 84.48 0.0M
2025-03-11 84.78 84.78 82.11 82.71 0.0M
2025-03-10 85.63 86.35 84.59 84.59 0.0M
2025-03-07 86.90 86.94 85.34 85.85 0.0M
2025-03-06 90.00 90.43 89.34 90.43 0.0M
2025-03-05 91.20 92.44 91.20 92.41 0.0M
2025-03-04 92.65 92.65 91.27 92.34 0.0M
2025-03-03 93.39 94.23 92.90 92.90 0.0M
2025-02-28 93.92 93.92 93.11 93.80 0.0M
2025-02-27 94.30 94.31 93.65 94.15 0.0M
2025-02-26 94.70 94.70 93.43 93.43 0.0M
2025-02-25 93.65 93.65 92.73 92.74 0.0M
2025-02-24 94.19 95.54 94.19 94.78 0.0M
2025-02-21 92.96 93.74 92.18 92.18 0.0M
2025-02-20 94.67 95.63 94.67 95.46 0.0M
2025-02-19 96.44 97.15 96.13 96.35 0.0M
2025-02-18 99.62 100.50 97.89 98.50 0.0M
2025-02-17 99.55 100.70 99.55 100.70 0.0M
2025-02-14 100.56 100.70 99.90 100.70 0.0M
2025-02-13 100.50 101.46 100.04 101.02 0.0M
2025-02-12 100.04 100.44 99.49 100.36 0.0M
2025-02-11 98.98 99.76 98.56 99.76 0.0M
2025-02-10 98.89 99.54 98.36 99.36 0.0M
2025-02-07 98.20 98.93 98.08 98.08 0.0M
2025-02-06 97.52 98.22 97.41 98.22 0.0M
2025-02-05 95.86 96.22 95.15 96.22 0.0M
2025-02-04 95.40 95.88 94.47 95.82 0.0M
2025-02-03 95.00 95.86 94.62 95.86 0.0M
2025-01-31 96.21 97.00 96.16 97.00 0.0M
2025-01-30 96.33 96.33 96.17 96.17 0.0M
2025-01-29 95.10 95.80 94.92 95.49 0.0M
2025-01-28 95.28 96.68 95.28 96.66 0.0M
2025-01-27 95.01 95.42 94.16 95.05 0.0M
2025-01-24 95.54 95.54 95.36 95.36 0.0M
2025-01-23 95.15 95.65 94.37 95.14 0.0M
2025-01-22 94.93 95.70 94.43 95.70 0.0M
2025-01-21 94.35 95.50 93.70 95.08 0.0M
2025-01-20 94.11 94.39 93.32 94.08 0.0M
2025-01-17 93.43 94.32 93.43 93.86 0.0M
2025-01-16 94.31 94.37 94.19 94.25 0.0M
2025-01-15 91.60 92.62 90.93 92.08 0.0M
2025-01-14 91.56 91.99 91.25 91.51 0.0M
2025-01-13 91.95 94.13 91.51 92.95 0.0M
2025-01-10 94.39 94.39 93.87 94.01 0.0M
2025-01-09 95.60 95.60 95.58 95.58 0.0M
2025-01-07 94.84 94.84 93.84 94.57 0.0M
2025-01-06 94.04 94.50 93.94 94.50 0.0M
2025-01-03 92.21 93.94 92.21 93.94 0.0M
2025-01-02 92.73 92.73 92.37 92.70 0.0M