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
2023-12-29 40.20 40.80 40.20 40.80 0.0M
2023-12-28 40.60 40.80 40.20 40.20 0.0M
2023-12-27 41.00 41.60 40.40 40.40 0.0M
2023-12-22 39.80 40.60 39.00 40.60 0.0M
2023-12-21 39.20 40.00 39.00 39.60 0.0M
2023-12-20 40.20 40.60 39.20 39.20 0.0M
2023-12-19 40.00 40.20 39.40 40.20 0.0M
2023-12-18 40.80 41.20 39.00 39.80 0.0M
2023-12-15 40.40 41.80 40.00 40.20 0.0M
2023-12-14 39.20 41.20 39.00 40.40 0.0M
2023-12-13 38.80 38.80 37.40 38.80 0.0M
2023-12-12 39.60 40.00 37.80 39.00 0.0M
2023-12-11 38.20 39.40 38.20 39.00 0.0M
2023-12-08 37.60 38.60 37.40 38.20 0.0M
2023-12-07 37.00 37.40 35.60 37.40 0.0M
2023-12-06 35.80 36.80 35.80 36.80 0.0M
2023-12-05 35.00 36.20 35.00 36.20 0.0M
2023-12-04 35.00 36.20 35.00 36.20 0.0M
2023-12-01 33.60 35.00 33.60 35.00 0.0M
2023-11-30 34.00 34.20 33.40 33.40 0.0M
2023-11-29 33.60 34.00 33.60 33.80 0.0M
2023-11-28 33.00 33.00 33.00 33.00 0.0M
2023-11-24 32.20 32.20 32.20 32.20 0.0M
2023-11-22 32.40 32.40 32.40 32.40 0.0M
2023-11-20 33.20 33.40 33.00 33.40 0.0M
2023-11-16 33.40 33.40 32.40 32.40 0.0M
2023-11-15 32.80 33.20 32.60 33.20 0.0M
2023-11-14 32.60 33.00 32.20 32.20 0.0M
2023-11-13 31.80 31.80 30.60 31.60 0.0M
2023-11-10 31.00 31.00 31.00 31.00 0.0M
2023-11-09 32.20 32.40 32.00 32.00 0.0M
2023-11-08 32.40 32.40 31.80 32.40 0.0M
2023-11-07 30.60 31.20 30.60 30.60 0.0M
2023-11-06 30.60 30.80 30.20 30.60 0.0M
2023-11-03 29.00 30.80 29.00 30.80 0.0M
2023-10-31 27.20 28.20 27.20 28.20 0.0M
2023-10-30 28.00 28.00 27.00 27.00 0.0M
2023-10-27 28.00 28.00 28.00 28.00 0.0M
2023-10-26 27.60 27.60 27.60 27.60 0.0M
2023-10-25 29.60 29.60 29.40 29.40 0.0M
2023-10-24 29.80 30.00 29.80 30.00 0.0M
2023-10-23 29.20 29.40 29.00 29.40 0.0M
2023-10-20 30.00 30.00 29.40 29.40 0.0M
2023-10-19 30.20 30.40 30.20 30.40 0.0M
2023-10-18 31.40 31.40 31.40 31.40 0.0M
2023-10-16 31.00 31.00 31.00 31.00 0.0M
2023-10-13 31.80 31.80 31.00 31.00 0.0M
2023-10-12 33.20 33.20 32.00 32.00 0.0M
2023-10-10 29.40 32.80 29.40 32.60 0.0M
2023-10-06 28.80 29.00 28.80 29.00 0.0M
2023-10-04 29.60 29.60 29.20 29.20 0.0M
2023-10-03 30.40 30.40 30.40 30.40 0.0M
2023-10-02 31.20 31.20 31.00 31.20 0.0M
2023-09-29 31.00 31.00 31.00 31.00 0.0M
2023-09-28 30.40 30.40 30.40 30.40 0.0M
2023-09-27 30.00 30.60 29.80 30.60 0.0M
2023-09-26 30.20 30.20 30.00 30.00 0.0M
2023-09-25 29.40 30.60 29.40 30.60 0.0M
2023-09-22 28.00 30.00 28.00 30.00 0.0M
2023-09-21 28.20 28.20 27.20 27.20 0.0M
2023-09-20 28.80 28.80 28.60 28.60 0.0M
2023-09-19 29.80 29.80 28.80 29.20 0.0M
2023-09-18 30.40 30.40 30.00 30.00 0.0M
2023-09-15 31.80 31.80 30.60 30.60 0.0M
2023-09-14 30.60 31.40 30.60 31.40 0.0M
2023-09-13 30.80 30.80 30.80 30.80 0.0M
2023-09-12 30.40 30.80 30.40 30.80 0.0M
2023-09-11 31.20 31.20 30.20 30.60 0.0M
2023-09-08 31.00 31.40 31.00 31.40 0.0M
2023-09-07 31.80 31.80 31.20 31.20 0.0M
2023-09-06 33.00 33.00 32.40 32.40 0.0M
2023-09-05 33.60 33.60 33.60 33.60 0.0M
2023-09-04 34.80 35.00 34.60 34.60 0.0M
2023-09-01 34.80 35.20 34.80 35.20 0.0M
2023-08-31 33.60 35.00 33.60 34.80 0.0M
2023-08-30 34.00 34.00 33.80 33.80 0.0M
2023-08-29 33.20 34.00 33.20 34.00 0.0M
2023-08-28 32.60 33.40 32.60 33.40 0.0M
2023-08-25 32.60 32.60 32.20 32.20 0.0M
2023-08-24 35.80 36.60 33.20 33.20 0.0M
2023-08-23 34.00 34.60 33.40 34.60 0.0M
2023-08-22 33.00 33.60 32.80 33.60 0.0M
2023-08-21 31.60 32.40 31.20 32.40 0.0M
2023-08-18 31.20 31.20 30.00 31.20 0.0M
2023-08-17 30.60 32.00 29.80 31.00 0.0M
2023-08-16 36.20 37.60 27.40 30.20 0.0M
2023-08-15 44.00 44.00 43.60 43.60 0.0M
2023-08-14 40.20 43.60 40.20 43.60 0.0M
2023-08-11 42.20 42.20 41.20 41.20 0.0M
2023-08-10 43.60 43.60 42.20 42.60 0.0M
2023-08-09 45.00 45.00 43.00 43.00 0.0M
2023-08-08 46.00 46.40 44.80 45.00 0.0M
2023-08-07 45.80 46.60 45.80 46.20 0.0M
2023-08-04 42.60 45.40 42.60 45.40 0.0M
2023-08-03 42.00 43.00 42.00 43.00 0.0M
2023-08-02 42.20 42.20 42.20 42.20 0.0M
2023-08-01 43.20 43.40 43.20 43.40 0.0M
2023-07-31 42.40 43.20 41.60 43.00 0.0M
2023-07-28 43.60 43.60 42.40 42.40 0.0M
2023-07-27 43.60 43.60 42.80 42.80 0.0M
2023-07-26 42.80 42.80 42.00 42.40 0.0M
2023-07-25 41.00 41.00 41.00 41.00 0.0M
2023-07-24 41.80 41.80 40.80 40.80 0.0M
2023-07-21 41.40 41.40 41.20 41.20 0.0M
2023-07-20 42.80 42.80 42.00 42.00 0.0M
2023-07-19 43.20 44.00 43.20 44.00 0.0M
2023-07-18 43.40 43.60 43.00 43.00 0.0M
2023-07-17 45.20 45.80 45.20 45.80 0.0M
2023-07-14 47.20 47.20 44.80 44.80 0.0M
2023-07-13 46.80 46.80 46.80 46.80 0.0M
2023-07-12 44.80 46.20 44.40 45.20 0.0M
2023-07-11 47.40 48.00 46.00 46.00 0.0M
2023-07-10 45.60 47.40 45.00 47.20 0.0M
2023-07-07 44.00 48.40 44.00 47.40 0.0M
2023-07-06 45.60 45.60 44.80 45.00 0.0M
2023-07-05 46.20 46.40 45.80 45.80 0.0M
2023-07-03 46.40 47.20 46.20 46.40 0.0M
2023-06-30 45.00 46.60 45.00 46.40 0.0M
2023-06-29 43.40 44.20 43.40 44.20 0.0M
2023-06-28 42.00 44.00 40.80 44.00 0.0M
2023-06-27 41.80 44.20 41.80 44.20 0.0M
2023-06-26 42.60 43.00 42.40 42.40 0.0M
2023-06-23 44.20 46.20 41.80 42.80 0.0M
2023-06-22 42.40 45.00 42.40 45.00 0.0M
2023-06-21 50.50 50.50 42.80 42.80 0.0M
2023-06-20 49.20 55.00 49.20 50.00 0.0M
2023-06-19 50.50 50.50 49.20 49.40 0.0M
2023-06-16 46.60 52.50 46.60 50.00 0.0M
2023-06-15 45.80 48.00 44.20 46.40 0.0M
2023-06-14 39.80 48.00 39.80 45.80 0.0M
2023-06-13 38.20 40.80 37.80 40.20 0.0M
2023-06-12 36.20 38.00 36.20 38.00 0.0M
2023-06-09 36.00 37.00 35.80 35.80 0.0M
2023-06-08 36.40 36.40 36.00 36.20 0.0M
2023-06-07 35.40 36.60 35.40 36.60 0.0M
2023-06-06 35.40 36.60 35.00 36.20 0.0M
2023-06-05 36.40 36.40 34.60 35.20 0.0M
2023-06-02 34.80 36.20 34.80 36.20 0.0M
2023-06-01 34.40 35.40 34.40 35.20 0.0M
2023-05-31 35.80 35.80 34.60 34.60 0.0M
2023-05-30 35.00 38.80 35.00 36.00 0.0M
2023-05-29 35.00 35.00 34.60 34.60 0.0M
2023-05-26 30.20 34.80 30.20 34.20 0.0M
2023-05-25 29.80 29.80 29.80 29.80 0.0M
2023-05-24 29.40 29.40 28.40 28.40 0.0M
2023-05-23 29.60 30.00 29.60 30.00 0.0M
2023-05-22 28.40 29.40 28.40 29.40 0.0M
2023-05-19 28.60 28.60 28.40 28.40 0.0M
2023-05-18 27.20 28.40 27.20 28.40 0.0M
2023-05-17 25.60 27.20 25.40 27.20 0.0M
2023-05-16 26.40 26.60 25.40 25.60 0.0M
2023-05-15 25.60 26.40 25.60 26.40 0.0M
2023-05-12 27.00 27.00 25.40 25.80 0.0M
2023-05-11 27.80 27.80 27.60 27.60 0.0M
2023-05-10 27.00 27.20 24.20 27.20 0.0M
2023-05-09 28.60 29.00 28.20 28.80 0.0M
2023-05-08 28.80 29.20 28.80 29.20 0.0M
2023-05-05 28.60 29.20 28.60 29.00 0.0M
2023-05-04 30.60 30.60 28.20 28.60 0.0M
2023-05-03 30.00 30.40 29.80 30.40 0.0M
2023-05-02 31.20 31.20 30.20 30.20 0.0M
2023-04-28 30.20 30.80 30.20 30.80 0.0M
2023-04-27 30.00 30.00 29.60 29.80 0.0M
2023-04-26 29.80 29.80 29.40 29.80 0.0M
2023-04-25 30.40 30.60 29.80 29.80 0.0M
2023-04-24 30.60 30.60 30.40 30.40 0.0M
2023-04-21 30.80 30.80 30.60 30.60 0.0M
2023-04-20 30.20 30.60 30.00 30.60 0.0M
2023-04-19 30.60 30.60 30.00 30.60 0.0M
2023-04-18 31.80 31.80 30.40 30.60 0.0M
2023-04-17 31.00 31.00 30.40 30.40 0.0M
2023-04-14 31.20 31.20 31.20 31.20 0.0M
2023-04-13 31.20 31.20 30.80 30.80 0.0M
2023-04-12 31.80 31.80 31.00 31.00 0.0M
2023-04-11 32.00 32.20 31.40 31.40 0.0M
2023-04-06 32.00 32.00 29.20 30.00 0.0M
2023-04-05 34.00 34.00 33.60 33.60 0.0M
2023-04-04 34.60 34.60 34.00 34.20 0.0M
2023-04-03 34.80 34.80 34.40 34.40 0.0M
2023-03-31 34.40 35.00 34.40 35.00 0.0M
2023-03-30 34.00 34.00 34.00 34.00 0.0M
2023-03-29 33.20 33.20 33.20 33.20 0.0M
2023-03-28 32.00 32.00 32.00 32.00 0.0M
2023-03-27 32.20 32.40 32.20 32.40 0.0M
2023-03-24 32.20 32.20 31.80 31.80 0.0M
2023-03-23 33.20 33.20 33.20 33.20 0.0M
2023-03-22 32.60 32.60 31.60 31.60 0.0M
2023-03-21 32.80 32.80 32.40 32.40 0.0M
2023-03-20 32.40 32.60 32.20 32.60 0.0M
2023-03-17 34.00 34.80 32.20 32.60 0.0M
2023-03-16 33.60 33.60 32.80 33.60 0.0M
2023-03-15 33.80 33.80 33.20 33.40 0.0M
2023-03-14 34.80 35.40 34.00 34.00 0.0M
2023-03-13 36.20 36.20 34.60 35.00 0.0M
2023-03-10 37.40 37.80 35.80 36.60 0.0M
2023-03-09 39.20 39.20 37.80 37.80 0.0M
2023-03-08 39.20 39.20 38.80 38.80 0.0M
2023-03-07 40.20 40.20 40.20 40.20 0.0M
2023-03-06 41.40 41.80 40.80 40.80 0.0M
2023-03-03 40.60 41.40 40.00 41.40 0.0M
2023-03-02 40.20 40.20 38.00 38.60 0.0M
2023-03-01 40.80 40.80 40.40 40.40 0.0M
2023-02-28 40.00 41.20 40.00 41.20 0.0M
2023-02-27 40.80 40.80 40.00 40.20 0.0M
2023-02-24 42.20 42.20 39.80 40.60 0.0M
2023-02-23 40.20 42.20 40.20 42.00 0.0M
2023-02-22 40.00 40.40 39.60 40.00 0.0M
2023-02-21 41.20 42.40 40.00 40.00 0.0M
2023-02-20 42.40 42.40 41.40 41.40 0.0M
2023-02-17 42.60 42.60 42.20 42.20 0.0M
2023-02-16 43.60 43.60 41.20 42.40 0.0M
2023-02-15 42.60 43.20 42.00 43.00 0.0M
2023-02-14 39.80 41.60 39.80 41.60 0.0M
2023-02-10 39.00 39.60 38.80 39.60 0.0M
2023-02-09 40.20 40.40 39.80 40.40 0.0M
2023-02-08 41.40 44.40 39.60 39.60 0.0M
2023-02-07 40.20 40.20 40.20 40.20 0.0M
2023-02-06 41.00 41.00 39.80 40.20 0.0M
2023-02-03 42.00 42.00 41.80 41.80 0.0M
2023-02-02 41.00 43.00 41.00 42.20 0.0M
2023-02-01 40.00 40.40 39.80 40.40 0.0M
2023-01-31 39.60 39.80 39.40 39.40 0.0M
2023-01-30 41.00 41.00 41.00 41.00 0.0M
2023-01-27 41.20 41.20 41.20 41.20 0.0M
2023-01-26 40.80 40.80 40.80 40.80 0.0M
2023-01-25 40.40 40.40 40.20 40.40 0.0M
2023-01-24 40.80 41.20 40.80 41.20 0.0M
2023-01-23 39.20 41.00 39.20 41.00 0.0M
2023-01-20 40.00 40.00 38.80 38.80 0.0M
2023-01-19 39.60 39.60 38.60 38.60 0.0M
2023-01-18 40.40 40.40 40.00 40.00 0.0M
2023-01-17 38.80 38.80 38.80 38.80 0.0M
2023-01-16 37.80 38.00 37.20 37.20 0.0M
2023-01-13 37.20 38.00 37.20 38.00 0.0M
2023-01-12 37.20 38.00 37.00 37.20 0.0M
2023-01-11 36.20 36.40 36.20 36.40 0.0M
2023-01-10 36.60 36.60 36.00 36.00 0.0M
2023-01-09 34.60 36.40 34.60 36.40 0.0M
2023-01-06 33.80 33.80 33.80 33.80 0.0M
2023-01-05 33.60 33.60 33.60 33.60 0.0M
2023-01-04 33.00 33.00 33.00 33.00 0.0M
2023-01-03 33.00 33.20 33.00 33.20 0.0M