Coherent

COHR
🏛️ ドイツ →
91.20
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
2024-12-30 93.60 93.60 91.60 91.60 0.0M
2024-12-27 94.60 96.40 92.20 92.20 0.0M
2024-12-23 95.00 96.20 94.00 95.60 0.0M
2024-12-20 93.00 94.60 89.20 93.80 0.0M
2024-12-19 92.80 95.40 91.80 93.00 0.0M
2024-12-18 97.80 100.00 92.60 93.00 0.0M
2024-12-17 102.50 102.50 97.60 97.60 0.0M
2024-12-16 102.50 104.00 101.00 103.00 0.0M
2024-12-13 103.50 103.50 100.50 103.00 0.0M
2024-12-12 101.00 102.00 99.00 99.20 0.0M
2024-12-11 94.60 100.00 94.60 99.60 0.0M
2024-12-10 98.20 100.00 95.00 95.00 0.0M
2024-12-09 107.50 107.50 98.60 98.60 0.0M
2024-12-06 103.50 106.00 102.50 105.50 0.0M
2024-12-05 107.00 109.00 103.50 104.00 0.0M
2024-12-04 104.00 108.00 103.00 106.50 0.0M
2024-12-03 98.40 102.00 98.40 100.50 0.0M
2024-12-02 94.60 99.00 94.40 98.60 0.0M
2024-11-29 93.60 95.60 93.20 95.60 0.0M
2024-11-28 93.40 93.60 93.40 93.40 0.0M
2024-11-27 96.60 99.00 90.20 92.80 0.0M
2024-11-26 96.80 97.20 95.60 96.20 0.0M
2024-11-25 102.00 102.00 95.20 95.60 0.0M
2024-11-22 102.00 102.50 100.00 100.50 0.0M
2024-11-21 98.00 103.00 98.00 101.50 0.0M
2024-11-20 100.00 100.00 95.80 96.40 0.0M
2024-11-19 90.40 98.20 88.60 98.20 0.0M
2024-11-18 91.80 92.40 89.60 89.60 0.0M
2024-11-15 92.80 92.80 87.60 90.80 0.0M
2024-11-14 99.80 99.80 94.80 95.00 0.0M
2024-11-13 98.80 99.40 98.00 98.00 0.0M
2024-11-12 97.40 99.20 96.80 98.40 0.0M
2024-11-11 104.00 106.00 96.60 98.60 0.0M
2024-11-08 101.00 104.00 99.00 102.50 0.0M
2024-11-07 94.20 99.40 90.60 99.40 0.0M
2024-11-06 89.40 92.80 89.40 92.60 0.0M
2024-11-05 83.00 85.40 83.00 85.20 0.0M
2024-11-04 85.40 85.40 84.60 84.60 0.0M
2024-11-01 84.80 85.80 84.80 85.80 0.0M
2024-10-31 86.60 86.60 83.80 84.60 0.0M
2024-10-30 91.20 91.60 88.40 89.40 0.0M
2024-10-29 89.00 91.60 88.60 91.60 0.0M
2024-10-28 90.40 92.00 89.00 89.40 0.0M
2024-10-25 89.00 89.00 87.80 88.60 0.0M
2024-10-24 92.00 92.00 88.80 88.80 0.0M
2024-10-23 90.40 90.80 89.40 89.40 0.0M
2024-10-22 90.20 91.40 88.60 90.20 0.0M
2024-10-21 91.00 91.40 90.80 91.20 0.0M
2024-10-18 95.00 95.00 87.20 90.60 0.0M
2024-10-17 92.60 97.40 92.60 95.00 0.0M
2024-10-16 91.60 94.20 91.60 92.80 0.0M
2024-10-15 95.00 95.00 89.80 92.20 0.0M
2024-10-14 96.80 99.00 94.60 94.60 0.0M
2024-10-11 91.00 95.20 90.20 94.80 0.0M
2024-10-10 89.20 91.00 88.20 90.80 0.0M
2024-10-09 88.00 90.00 88.00 89.60 0.0M
2024-10-08 87.40 89.60 85.80 89.60 0.0M
2024-10-07 87.60 87.80 86.00 86.20 0.0M
2024-10-04 84.80 89.80 84.80 87.00 0.0M
2024-10-03 82.20 85.20 82.00 84.40 0.0M
2024-10-02 79.40 83.20 79.40 82.80 0.0M
2024-09-30 81.20 81.20 78.40 78.60 0.0M
2024-09-27 83.20 83.80 79.60 80.20 0.0M
2024-09-26 82.00 85.40 82.00 83.20 0.0M
2024-09-25 80.60 81.20 80.60 81.00 0.0M
2024-09-24 80.80 81.40 79.80 80.00 0.0M
2024-09-23 79.20 79.80 78.20 79.20 0.0M
2024-09-20 76.20 78.00 76.20 78.00 0.0M
2024-09-19 75.00 79.20 75.00 78.40 0.0M
2024-09-18 70.00 72.00 70.00 72.00 0.0M
2024-09-17 67.40 70.00 67.40 70.00 0.0M
2024-09-16 68.60 68.60 67.20 67.20 0.0M
2024-09-13 69.00 70.80 69.00 70.80 0.0M
2024-09-12 68.00 69.40 68.00 69.20 0.0M
2024-09-11 66.20 69.20 65.20 69.20 0.0M
2024-09-10 63.40 64.60 62.80 64.40 0.0M
2024-09-09 63.00 65.00 63.00 63.60 0.0M
2024-09-06 65.00 65.00 62.00 62.00 0.0M
2024-09-05 67.00 68.40 66.80 66.80 0.0M
2024-09-04 65.00 66.80 62.80 66.80 0.0M
2024-09-03 70.80 70.80 65.60 65.60 0.0M
2024-09-02 71.00 71.00 69.60 70.80 0.0M
2024-08-30 70.40 70.40 70.40 70.40 0.0M
2024-08-29 67.00 72.00 67.00 71.00 0.0M
2024-08-28 71.80 72.40 70.40 70.40 0.0M
2024-08-27 70.60 71.20 70.40 70.60 0.0M
2024-08-26 71.60 72.40 70.40 71.00 0.0M
2024-08-23 70.40 72.20 70.40 71.40 0.0M
2024-08-22 70.00 72.80 70.00 70.00 0.0M
2024-08-21 71.20 71.40 70.00 70.40 0.0M
2024-08-20 69.80 70.60 69.80 70.60 0.0M
2024-08-19 67.60 69.20 67.60 69.20 0.0M
2024-08-16 67.60 70.40 66.80 70.40 0.0M
2024-08-15 63.00 65.00 62.00 64.80 0.0M
2024-08-14 62.60 62.60 62.00 62.00 0.0M
2024-08-13 61.80 62.00 60.80 60.80 0.0M
2024-08-12 60.00 60.80 60.00 60.60 0.0M
2024-08-09 57.00 58.00 56.80 58.00 0.0M
2024-08-08 52.80 52.80 52.80 52.80 0.0M
2024-08-07 53.80 55.20 53.40 54.00 0.0M
2024-08-06 52.40 53.40 52.00 53.40 0.0M
2024-08-05 52.00 52.00 47.40 51.00 0.0M
2024-08-02 59.00 59.00 53.60 54.20 0.0M
2024-08-01 64.20 64.20 63.60 63.60 0.0M
2024-07-31 60.60 65.60 60.60 65.60 0.0M
2024-07-30 63.60 63.60 59.80 59.80 0.0M
2024-07-29 66.20 66.20 66.00 66.00 0.0M
2024-07-26 62.80 64.80 62.80 64.40 0.0M
2024-07-25 64.60 64.80 62.20 64.00 0.0M
2024-07-24 66.60 66.60 65.00 65.20 0.0M
2024-07-23 67.60 68.60 67.40 68.60 0.0M
2024-07-22 67.20 67.20 67.20 67.20 0.0M
2024-07-19 68.80 68.80 67.20 67.20 0.0M
2024-07-18 69.00 69.00 67.00 67.00 0.0M
2024-07-17 72.80 72.80 68.60 69.00 0.0M
2024-07-16 73.20 74.00 73.20 74.00 0.0M
2024-07-15 72.40 72.80 72.40 72.60 0.0M
2024-07-12 70.40 72.60 70.40 72.60 0.0M
2024-07-11 70.80 71.40 70.20 70.40 0.0M
2024-07-10 70.40 71.00 70.40 71.00 0.0M
2024-07-09 71.00 71.40 69.60 69.60 0.0M
2024-07-08 69.00 71.20 69.00 70.60 0.0M
2024-07-05 67.80 69.60 67.80 69.60 0.0M
2024-07-04 68.60 68.60 67.60 67.60 0.0M
2024-07-03 67.60 69.00 67.60 69.00 0.0M
2024-07-02 68.00 68.20 68.00 68.20 0.0M
2024-07-01 67.60 67.60 66.80 67.20 0.0M
2024-06-28 67.00 67.00 67.00 67.00 0.0M
2024-06-27 65.80 67.00 65.60 67.00 0.0M
2024-06-26 67.20 67.40 67.20 67.40 0.0M
2024-06-25 68.00 68.00 68.00 68.00 0.0M
2024-06-24 67.60 67.60 65.00 66.80 0.0M
2024-06-21 66.60 66.60 64.40 64.40 0.0M
2024-06-20 68.20 69.00 66.20 66.40 0.0M
2024-06-19 68.40 68.40 67.80 67.80 0.0M
2024-06-18 68.80 70.00 68.80 69.20 0.0M
2024-06-17 67.40 68.80 66.60 68.60 0.0M
2024-06-14 66.40 67.80 66.40 67.80 0.0M
2024-06-13 65.40 66.00 64.40 65.40 0.0M
2024-06-12 62.00 65.00 62.00 64.80 0.0M
2024-06-11 61.60 62.60 61.60 62.60 0.0M
2024-06-10 61.60 62.40 60.80 62.00 0.0M
2024-06-06 61.00 62.60 60.80 60.80 0.0M
2024-06-05 61.00 62.00 61.00 61.40 0.0M
2024-06-04 63.80 64.00 59.60 59.80 0.0M
2024-06-03 53.00 64.00 53.00 64.00 0.0M
2024-05-31 51.80 51.80 51.80 51.80 0.0M
2024-05-29 54.00 54.00 53.80 54.00 0.0M
2024-05-28 55.00 55.80 54.80 55.80 0.0M
2024-05-27 54.60 55.40 54.60 55.40 0.0M
2024-05-24 54.60 55.00 54.60 54.80 0.0M
2024-05-23 54.00 55.40 54.00 54.40 0.0M
2024-05-22 53.00 53.80 53.00 53.80 0.0M
2024-05-21 54.20 54.40 53.20 53.60 0.0M
2024-05-20 55.00 55.00 55.00 55.00 0.0M
2024-05-17 54.00 55.20 53.40 53.40 0.0M
2024-05-16 53.80 54.80 53.40 54.00 0.0M
2024-05-15 52.80 53.00 52.80 53.00 0.0M
2024-05-14 50.60 50.60 50.00 50.00 0.0M
2024-05-13 50.20 50.20 49.60 50.20 0.0M
2024-05-10 51.00 51.00 51.00 51.00 0.0M
2024-05-09 50.60 50.60 50.00 50.00 0.0M
2024-05-08 51.60 51.60 49.70 51.20 0.0M
2024-05-07 58.60 59.20 50.80 50.80 0.0M
2024-05-06 52.80 53.00 52.40 53.00 0.0M
2024-05-03 52.20 52.40 52.20 52.40 0.0M
2024-05-02 50.40 51.40 50.00 51.40 0.0M
2024-04-30 52.00 52.20 52.00 52.20 0.0M
2024-04-29 51.80 51.80 51.60 51.60 0.0M
2024-04-26 51.00 51.80 49.60 51.80 0.0M
2024-04-24 49.70 51.00 49.20 49.40 0.0M
2024-04-23 49.10 49.30 49.10 49.20 0.0M
2024-04-22 46.20 47.20 46.20 47.20 0.0M
2024-04-19 47.40 47.40 45.80 46.00 0.0M
2024-04-18 48.50 48.60 47.40 47.80 0.0M
2024-04-17 49.50 50.20 48.60 48.60 0.0M
2024-04-16 49.30 49.90 48.20 49.60 0.0M
2024-04-15 50.20 50.80 49.30 49.30 0.0M
2024-04-12 52.20 52.20 49.80 49.80 0.0M
2024-04-11 52.40 52.40 51.60 52.40 0.0M
2024-04-10 52.80 52.80 51.40 51.40 0.0M
2024-04-09 52.80 53.60 52.80 52.80 0.0M
2024-04-05 53.00 53.80 53.00 53.60 0.0M
2024-04-04 55.00 55.00 52.80 52.80 0.0M
2024-04-03 54.20 55.20 54.20 55.20 0.0M
2024-04-02 56.20 56.20 53.40 54.20 0.0M
2024-03-28 56.00 57.50 55.50 56.50 0.0M
2024-03-27 55.00 55.50 55.00 55.50 0.0M
2024-03-26 57.00 58.00 55.00 55.50 0.0M
2024-03-25 59.00 59.00 57.50 57.50 0.0M
2024-03-22 58.50 59.00 58.00 59.00 0.0M
2024-03-21 55.50 59.00 55.50 59.00 0.0M
2024-03-20 53.00 54.50 53.00 54.50 0.0M
2024-03-19 55.00 55.00 51.00 53.00 0.0M
2024-03-18 54.00 55.00 54.00 55.00 0.0M
2024-03-15 54.50 54.50 53.50 53.50 0.0M
2024-03-14 55.00 55.00 54.50 55.00 0.0M
2024-03-13 57.50 57.50 56.00 56.50 0.0M
2024-03-12 56.00 58.00 56.00 57.00 0.0M
2024-03-11 58.00 58.50 55.50 56.00 0.0M
2024-03-08 59.00 61.50 59.00 59.00 0.0M
2024-03-07 59.00 59.50 57.50 59.00 0.0M
2024-03-06 61.50 61.50 59.50 60.00 0.0M
2024-03-05 62.00 62.50 59.50 60.00 0.0M
2024-03-04 59.00 62.00 58.00 62.00 0.0M
2024-03-01 55.00 58.00 54.50 58.00 0.0M
2024-02-29 53.50 55.50 53.00 55.00 0.0M
2024-02-28 53.50 54.50 52.50 54.00 0.0M
2024-02-27 53.50 54.50 53.50 54.00 0.0M
2024-02-26 54.00 54.50 53.50 54.50 0.0M
2024-02-23 56.00 56.50 54.00 54.50 0.0M
2024-02-22 55.00 57.00 54.00 56.50 0.0M
2024-02-21 52.00 53.00 51.50 52.50 0.0M
2024-02-20 54.50 55.00 51.50 52.50 0.0M
2024-02-19 55.50 55.50 53.50 54.50 0.0M
2024-02-16 56.50 57.00 55.50 56.00 0.0M
2024-02-15 58.00 58.50 56.00 56.50 0.0M
2024-02-14 57.50 58.50 56.50 58.50 0.0M
2024-02-13 57.00 57.00 54.00 55.50 0.0M
2024-02-12 58.00 59.00 57.00 57.00 0.0M
2024-02-09 57.00 59.00 57.00 58.50 0.0M
2024-02-08 57.00 59.00 56.00 58.50 0.0M
2024-02-07 54.00 58.50 54.00 57.50 0.0M
2024-02-06 48.00 55.50 47.40 54.00 0.0M
2024-02-05 45.80 46.40 44.80 46.00 0.0M
2024-02-02 45.60 45.60 45.00 45.60 0.0M
2024-02-01 44.00 44.80 43.40 44.60 0.0M
2024-01-31 43.80 44.60 43.60 44.00 0.0M
2024-01-30 45.00 46.00 44.80 44.80 0.0M
2024-01-29 43.80 45.00 43.60 45.00 0.0M
2024-01-26 43.60 44.00 43.40 43.60 0.0M
2024-01-25 44.20 45.00 43.80 44.00 0.0M
2024-01-24 43.80 44.60 42.60 44.60 0.0M
2024-01-23 43.40 43.80 43.00 43.20 0.0M
2024-01-22 42.80 43.40 42.40 43.20 0.0M
2024-01-19 42.60 42.80 41.40 42.40 0.0M
2024-01-18 40.40 42.20 40.40 42.20 0.0M
2024-01-17 41.00 41.20 40.00 40.00 0.0M
2024-01-16 39.20 42.00 38.60 41.40 0.0M
2024-01-15 38.40 38.40 38.00 38.20 0.0M
2024-01-12 39.40 39.40 37.80 38.40 0.0M
2024-01-11 38.20 38.40 37.40 38.20 0.0M
2024-01-10 39.00 39.00 38.40 38.40 0.0M
2024-01-09 38.60 39.00 38.20 38.20 0.0M
2024-01-08 38.00 38.80 37.40 38.60 0.0M
2024-01-05 36.80 38.40 36.00 38.00 0.0M
2024-01-04 37.60 37.60 36.00 37.20 0.0M
2024-01-03 38.20 38.60 37.20 37.40 0.0M
2024-01-02 39.80 39.80 38.20 38.20 0.0M