Coherent

COHR
🏛️ ドイツ →
92.00
最終更新: 2025-09-29
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
2025-09-29 92.40 94.20 91.60 92.00 0.0M
2025-09-26 90.40 91.60 89.40 91.20 0.0M
2025-09-25 90.00 91.00 87.80 91.00 0.0M
2025-09-24 92.40 92.80 89.40 91.00 0.0M
2025-09-23 96.00 97.60 91.40 91.80 0.0M
2025-09-22 91.80 97.00 91.80 97.00 0.0M
2025-09-19 93.20 93.20 90.20 91.40 0.0M
2025-09-18 87.20 91.60 87.20 91.60 0.0M
2025-09-17 86.60 86.60 85.40 86.00 0.0M
2025-09-16 89.60 91.40 86.80 87.20 0.0M
2025-09-15 88.80 91.60 87.40 90.40 0.0M
2025-09-12 88.00 88.00 86.60 87.40 0.0M
2025-09-11 89.60 90.60 87.00 87.00 0.0M
2025-09-10 86.00 90.00 86.00 87.80 0.0M
2025-09-09 84.80 85.40 82.80 84.60 0.0M
2025-09-08 84.60 85.80 82.40 82.40 0.0M
2025-09-05 83.20 85.20 80.40 82.00 0.0M
2025-09-04 75.80 82.20 75.80 82.20 0.0M
2025-09-03 76.60 76.60 75.00 75.60 0.0M
2025-09-02 76.80 76.80 73.60 74.60 0.0M
2025-09-01 78.00 78.00 76.00 77.40 0.0M
2025-08-29 82.40 82.40 77.60 77.60 0.0M
2025-08-28 78.00 81.20 77.80 81.20 0.0M
2025-08-27 80.20 80.20 78.00 78.00 0.0M
2025-08-26 76.80 80.20 76.80 79.40 0.0M
2025-08-25 75.60 78.40 75.60 78.40 0.0M
2025-08-22 75.20 78.40 74.60 77.80 0.0M
2025-08-21 75.20 75.40 73.80 75.00 0.0M
2025-08-20 75.00 76.40 72.20 74.40 0.0M
2025-08-19 77.20 78.00 75.40 75.40 0.0M
2025-08-18 80.80 81.00 77.00 77.00 0.0M
2025-08-15 79.40 81.60 77.40 80.20 0.0M
2025-08-14 78.60 81.80 74.40 78.40 0.0M
2025-08-13 101.50 103.50 95.60 98.00 0.0M
2025-08-12 98.00 101.00 98.00 100.50 0.0M
2025-08-11 99.60 101.00 97.80 98.60 0.0M
2025-08-08 96.80 99.80 96.80 99.60 0.0M
2025-08-07 95.20 98.00 95.00 98.00 0.0M
2025-08-06 92.40 93.20 90.40 91.80 0.0M
2025-08-05 94.60 94.60 89.80 91.60 0.0M
2025-08-04 90.60 92.60 89.80 92.00 0.0M
2025-08-01 94.40 94.40 85.80 88.00 0.0M
2025-07-31 97.20 97.80 93.20 93.20 0.0M
2025-07-30 93.80 94.80 93.00 94.20 0.0M
2025-07-29 90.00 95.40 90.00 94.00 0.0M
2025-07-28 85.80 89.60 84.80 89.60 0.0M
2025-07-25 85.00 85.60 84.00 84.00 0.0M
2025-07-24 85.00 85.00 83.60 84.60 0.0M
2025-07-23 83.80 85.80 83.80 84.00 0.0M
2025-07-22 86.40 86.40 81.00 82.80 0.0M
2025-07-21 85.80 86.00 85.00 86.00 0.0M
2025-07-18 87.40 87.40 86.60 87.20 0.0M
2025-07-17 85.60 88.00 84.00 86.00 0.0M
2025-07-16 82.80 83.60 81.00 82.80 0.0M
2025-07-15 82.20 85.20 82.20 83.00 0.0M
2025-07-14 80.60 81.20 78.00 81.20 0.0M
2025-07-11 78.80 80.00 78.60 80.00 0.0M
2025-07-10 78.60 80.80 78.60 80.80 0.0M
2025-07-09 77.80 78.00 76.60 78.00 0.0M
2025-07-08 74.20 75.80 73.20 75.80 0.0M
2025-07-07 77.00 78.00 74.40 74.40 0.0M
2025-07-04 77.40 77.40 76.00 77.20 0.0M
2025-07-03 75.60 77.60 75.20 77.00 0.0M
2025-07-02 72.80 75.20 72.80 73.80 0.0M
2025-07-01 76.40 76.40 72.40 73.40 0.0M
2025-06-30 76.20 76.80 74.40 75.20 0.0M
2025-06-27 77.80 77.80 73.20 73.20 0.0M
2025-06-26 74.00 75.80 74.00 75.80 0.0M
2025-06-25 70.80 73.20 70.80 73.20 0.0M
2025-06-24 69.60 71.20 69.60 71.20 0.0M
2025-06-23 70.20 72.20 68.00 68.00 0.0M
2025-06-20 70.80 72.40 69.60 70.20 0.0M
2025-06-19 71.00 71.00 71.00 71.00 0.0M
2025-06-18 68.80 71.80 68.80 71.40 0.0M
2025-06-17 69.80 70.60 69.20 69.20 0.0M
2025-06-13 68.20 68.20 66.60 67.00 0.0M
2025-06-12 69.80 69.80 69.80 69.80 0.0M
2025-06-11 71.40 72.60 71.00 72.60 0.0M
2025-06-10 70.20 70.40 70.20 70.40 0.0M
2025-06-09 70.60 70.60 70.00 70.00 0.0M
2025-06-06 69.20 70.00 69.20 69.60 0.0M
2025-06-05 70.40 72.00 70.40 71.60 0.0M
2025-06-04 71.40 72.60 71.20 71.80 0.0M
2025-06-03 66.20 68.80 66.20 68.80 0.0M
2025-06-02 66.80 67.00 66.00 66.80 0.0M
2025-05-30 71.00 71.00 65.20 66.00 0.0M
2025-05-29 73.20 73.60 70.60 71.40 0.0M
2025-05-28 72.60 73.00 69.60 69.60 0.0M
2025-05-27 70.20 73.40 70.20 72.00 0.0M
2025-05-26 69.20 69.20 69.20 69.20 0.0M
2025-05-23 68.60 68.60 67.20 67.40 0.0M
2025-05-22 70.00 71.20 70.00 70.40 0.0M
2025-05-21 72.40 73.40 70.60 70.60 0.0M
2025-05-20 69.40 69.40 69.40 69.40 0.0M
2025-05-19 66.80 68.40 66.20 67.00 0.0M
2025-05-16 71.00 71.60 70.60 70.60 0.0M
2025-05-15 72.80 72.80 69.40 70.20 0.0M
2025-05-14 71.60 71.80 70.40 71.60 0.0M
2025-05-13 71.00 71.00 69.00 69.60 0.0M
2025-05-12 65.20 70.60 65.20 70.00 0.0M
2025-05-09 63.20 63.20 63.20 63.20 0.0M
2025-05-08 62.20 64.40 62.20 64.40 0.0M
2025-05-07 63.60 63.60 60.60 62.00 0.0M
2025-05-06 59.20 62.00 59.20 62.00 0.0M
2025-05-05 62.20 63.00 61.80 63.00 0.0M
2025-05-02 60.00 63.60 60.00 63.60 0.0M
2025-04-30 55.40 55.40 53.60 55.00 0.0M
2025-04-29 56.40 57.60 56.40 56.80 0.0M
2025-04-28 57.00 57.60 55.40 56.60 0.0M
2025-04-25 57.40 57.40 55.60 56.40 0.0M
2025-04-24 51.40 56.00 51.40 56.00 0.0M
2025-04-23 51.40 56.20 50.60 53.40 0.0M
2025-04-22 45.40 48.30 44.70 48.30 0.0M
2025-04-17 49.80 49.80 48.80 48.90 0.0M
2025-04-16 47.70 49.30 46.70 49.30 0.0M
2025-04-15 49.60 49.90 48.60 49.90 0.0M
2025-04-14 50.80 52.20 49.20 49.20 0.0M
2025-04-11 49.30 51.00 48.00 49.00 0.0M
2025-04-10 58.20 58.40 48.80 50.80 0.0M
2025-04-09 46.60 59.40 45.70 58.40 0.0M
2025-04-08 49.50 52.00 47.50 47.50 0.0M
2025-04-07 44.00 51.80 42.00 48.10 0.0M
2025-04-04 49.00 49.50 41.70 45.70 0.0M
2025-04-03 57.60 59.00 48.30 49.30 0.0M
2025-04-02 58.60 60.80 57.60 60.80 0.0M
2025-04-01 60.60 60.80 57.60 59.00 0.0M
2025-03-31 60.20 60.20 57.00 60.20 0.0M
2025-03-28 62.20 62.20 60.60 61.20 0.0M
2025-03-27 65.20 65.20 63.20 63.20 0.0M
2025-03-26 70.00 70.00 66.00 66.00 0.0M
2025-03-25 72.00 72.00 68.60 69.20 0.0M
2025-03-24 63.80 71.00 63.80 70.60 0.0M
2025-03-21 63.80 63.80 61.40 63.40 0.0M
2025-03-20 65.60 65.80 63.40 63.40 0.0M
2025-03-19 60.40 65.00 60.20 64.00 0.0M
2025-03-18 61.40 63.20 59.40 60.00 0.0M
2025-03-17 58.80 61.40 58.60 61.40 0.0M
2025-03-14 58.00 59.20 57.00 58.60 0.0M
2025-03-13 61.60 62.00 56.00 58.00 0.0M
2025-03-12 61.40 64.40 60.60 60.80 0.0M
2025-03-11 58.00 61.00 58.00 61.00 0.0M
2025-03-10 60.40 60.40 56.80 57.80 0.0M
2025-03-07 62.60 62.60 57.00 60.40 0.0M
2025-03-06 65.80 65.80 60.40 60.40 0.0M
2025-03-05 68.20 68.20 65.00 66.80 0.0M
2025-03-04 66.00 67.20 62.60 67.20 0.0M
2025-03-03 73.40 74.20 65.00 65.20 0.0M
2025-02-28 72.80 72.80 69.80 72.00 0.0M
2025-02-27 77.60 78.60 74.60 74.60 0.0M
2025-02-26 73.60 76.20 72.00 75.40 0.0M
2025-02-25 75.80 75.80 71.20 72.20 0.0M
2025-02-24 79.80 80.00 76.00 77.60 0.0M
2025-02-21 82.40 83.00 78.80 79.00 0.0M
2025-02-20 82.20 82.20 78.80 80.80 0.0M
2025-02-19 85.40 86.40 82.60 83.60 0.0M
2025-02-18 84.40 85.80 83.80 85.00 0.0M
2025-02-17 82.20 83.80 82.20 82.20 0.0M
2025-02-14 83.60 83.60 81.40 83.20 0.0M
2025-02-13 83.00 86.00 80.80 82.80 0.0M
2025-02-12 83.80 85.60 81.60 84.60 0.0M
2025-02-11 90.40 92.00 84.80 84.80 0.0M
2025-02-10 94.20 96.00 88.80 91.00 0.0M
2025-02-07 97.40 97.40 91.00 93.20 0.0M
2025-02-06 96.40 102.50 96.00 96.60 0.0M
2025-02-05 83.00 88.80 83.00 87.80 0.0M
2025-02-04 85.40 87.20 83.40 85.20 0.0M
2025-02-03 85.40 87.40 82.80 85.80 0.0M
2025-01-31 88.80 90.60 87.60 87.60 0.0M
2025-01-30 84.80 86.80 84.20 86.00 0.0M
2025-01-29 79.20 82.40 79.20 82.40 0.0M
2025-01-28 80.80 83.60 75.40 79.20 0.0M
2025-01-27 95.00 95.00 72.00 77.20 0.0M
2025-01-24 103.50 103.50 97.00 97.00 0.0M
2025-01-23 104.00 104.00 101.50 104.00 0.0M
2025-01-22 100.50 104.50 98.80 103.50 0.0M
2025-01-21 97.20 99.80 94.60 99.80 0.0M
2025-01-20 95.80 97.60 95.60 96.80 0.0M
2025-01-17 94.60 95.80 93.00 95.80 0.0M
2025-01-16 93.20 94.60 93.00 93.00 0.0M
2025-01-15 94.40 94.40 91.80 93.60 0.0M
2025-01-14 89.60 92.00 89.60 92.00 0.0M
2025-01-13 86.80 90.00 84.40 90.00 0.0M
2025-01-10 89.80 91.40 85.80 87.40 0.0M
2025-01-09 91.00 91.00 90.20 90.20 0.0M
2025-01-08 93.60 95.00 90.00 91.20 0.0M
2025-01-07 97.60 97.80 93.40 93.40 0.0M
2025-01-06 104.00 105.00 98.60 98.60 0.0M
2025-01-03 99.20 103.50 97.60 103.50 0.0M
2025-01-02 92.60 98.60 90.80 98.00 0.0M