Cooper

COO
🏛️ ドイツ →
60.00
最終更新: 2025-10-03
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
10:55 57.50 57.50 57.50 57.50 0.1K
日付 始値 高値 安値 終値 出来高
2025-10-03 59.00 60.00 59.00 60.00 0.0M
2025-10-02 58.50 59.00 58.00 59.00 0.0M
2025-10-01 58.00 58.00 57.50 57.50 0.0M
2025-09-30 57.50 58.00 55.00 58.00 0.0M
2025-09-29 58.00 58.00 58.00 58.00 0.0M
2025-09-26 57.50 57.50 57.50 57.50 0.0M
2025-09-24 58.00 58.00 57.50 57.50 0.0M
2025-09-23 58.00 58.00 57.50 57.50 0.0M
2025-09-22 57.50 57.50 57.50 57.50 0.0M
2025-09-19 58.50 58.50 58.50 58.50 0.0M
2025-09-18 55.50 57.00 55.00 56.00 0.0M
2025-09-17 55.00 55.00 55.00 55.00 0.0M
2025-09-16 56.00 56.00 54.50 54.50 0.0M
2025-09-15 57.00 57.00 56.00 56.00 0.0M
2025-09-12 57.00 57.00 56.50 56.50 0.0M
2025-09-11 58.00 58.00 58.00 58.00 0.0M
2025-09-10 58.50 58.50 58.00 58.00 0.0M
2025-09-09 58.50 59.00 58.50 59.00 0.0M
2025-09-08 58.50 59.00 58.00 58.50 0.0M
2025-09-05 58.00 59.00 58.00 59.00 0.0M
2025-09-04 57.50 58.50 57.50 58.50 0.0M
2025-09-03 56.50 57.00 56.50 57.00 0.0M
2025-09-02 57.50 58.00 56.00 56.00 0.0M
2025-09-01 57.50 58.00 57.00 58.00 0.0M
2025-08-29 55.50 57.00 55.50 57.00 0.0M
2025-08-28 56.50 57.00 52.50 55.50 0.0M
2025-08-27 64.00 64.00 64.00 64.00 0.0M
2025-08-26 63.50 63.50 63.00 63.00 0.0M
2025-08-25 64.50 64.50 63.50 63.50 0.0M
2025-08-22 63.50 63.50 63.50 63.50 0.0M
2025-08-21 63.50 63.50 63.50 63.50 0.0M
2025-08-20 63.00 63.50 62.50 63.00 0.0M
2025-08-19 64.00 64.00 64.00 64.00 0.0M
2025-08-18 62.50 63.50 62.50 63.50 0.0M
2025-08-15 63.50 63.50 62.50 62.50 0.0M
2025-08-14 63.50 63.50 63.50 63.50 0.0M
2025-08-13 63.50 63.50 63.50 63.50 0.0M
2025-08-12 62.50 62.50 62.50 62.50 0.0M
2025-08-11 60.00 60.50 60.00 60.50 0.0M
2025-08-08 60.50 60.50 60.50 60.50 0.0M
2025-08-07 58.50 59.00 58.50 59.00 0.0M
2025-08-06 59.50 59.50 58.50 58.50 0.0M
2025-08-05 62.00 62.00 60.00 60.00 0.0M
2025-08-04 61.00 62.00 61.00 61.50 0.0M
2025-08-01 61.50 61.50 61.00 61.50 0.0M
2025-07-31 63.50 63.50 62.50 62.50 0.0M
2025-07-30 63.50 64.00 63.50 64.00 0.0M
2025-07-29 63.50 64.00 63.50 64.00 0.0M
2025-07-28 63.00 63.00 63.00 63.00 0.0M
2025-07-25 62.50 62.50 62.50 62.50 0.0M
2025-07-24 61.50 61.50 61.50 61.50 0.0M
2025-07-23 62.50 62.50 62.00 62.00 0.0M
2025-07-22 60.50 63.00 60.50 63.00 0.0M
2025-07-21 62.00 62.00 62.00 62.00 0.0M
2025-07-18 62.50 62.50 62.50 62.50 0.0M
2025-07-17 62.50 63.00 62.50 63.00 0.0M
2025-07-16 63.00 63.00 63.00 63.00 0.0M
2025-07-15 63.50 63.50 63.50 63.50 0.0M
2025-07-14 63.50 64.00 63.50 64.00 0.0M
2025-07-11 65.00 65.00 65.00 65.00 0.0M
2025-07-10 65.50 65.50 65.50 65.50 0.0M
2025-07-09 64.00 64.00 64.00 64.00 0.0M
2025-07-08 62.00 63.50 62.00 63.00 0.0M
2025-07-07 62.50 63.00 62.00 63.00 0.0M
2025-07-04 62.00 62.00 62.00 62.00 0.0M
2025-07-03 62.50 62.50 62.50 62.50 0.0M
2025-07-02 61.50 62.00 61.50 62.00 0.0M
2025-07-01 60.50 62.50 60.50 62.00 0.0M
2025-06-30 61.00 61.00 60.50 60.50 0.0M
2025-06-27 61.00 61.00 61.00 61.00 0.0M
2025-06-26 59.50 59.50 59.50 59.50 0.0M
2025-06-25 61.50 61.50 60.00 60.00 0.0M
2025-06-24 60.00 60.50 60.00 60.50 0.0M
2025-06-23 60.50 60.50 60.50 60.50 0.0M
2025-06-19 61.00 61.00 61.00 61.00 0.0M
2025-06-18 59.50 60.50 59.50 60.50 0.0M
2025-06-17 60.00 60.00 60.00 60.00 0.0M
2025-06-16 60.50 61.00 60.00 60.00 0.0M
2025-06-13 60.50 61.00 60.50 61.00 0.0M
2025-06-12 61.50 61.50 61.50 61.50 0.0M
2025-06-11 63.50 63.50 63.00 63.00 0.0M
2025-06-10 63.00 64.50 62.50 64.50 0.0M
2025-06-09 63.50 63.50 63.00 63.00 0.0M
2025-06-06 63.00 64.00 63.00 64.00 0.0M
2025-06-05 59.00 62.50 59.00 62.50 0.0M
2025-06-04 59.00 59.50 58.50 59.50 0.0M
2025-06-03 58.00 59.50 58.00 59.50 0.0M
2025-06-02 60.00 60.50 59.50 60.00 0.0M
2025-05-30 66.00 66.00 60.00 61.50 0.0M
2025-05-28 71.00 71.00 71.00 71.00 0.0M
2025-05-26 69.50 70.00 69.50 70.00 0.0M
2025-05-23 70.50 70.50 69.00 69.00 0.0M
2025-05-22 70.50 70.50 70.50 70.50 0.0M
2025-05-21 71.50 71.50 71.50 71.50 0.0M
2025-05-19 72.50 73.00 72.50 72.50 0.0M
2025-05-15 72.00 72.00 72.00 72.00 0.0M
2025-05-13 76.00 76.00 76.00 76.00 0.0M
2025-05-12 75.50 76.50 75.50 76.00 0.0M
2025-05-08 72.50 73.50 72.00 73.50 0.0M
2025-05-07 71.50 71.50 71.00 71.00 0.0M
2025-05-06 71.50 71.50 71.50 71.50 0.0M
2025-05-05 72.00 72.50 72.00 72.50 0.0M
2025-05-02 72.00 73.00 71.50 73.00 0.0M
2025-04-28 71.50 72.00 71.50 71.50 0.0M
2025-04-25 73.00 73.00 73.00 73.00 0.0M
2025-04-24 71.50 71.50 70.50 71.00 0.0M
2025-04-23 71.50 73.00 71.50 73.00 0.0M
2025-04-17 69.50 70.00 68.50 70.00 0.0M
2025-04-16 67.50 68.50 67.50 68.50 0.0M
2025-04-15 70.00 70.00 69.00 69.00 0.0M
2025-04-14 69.00 69.00 69.00 69.00 0.0M
2025-04-11 65.50 65.50 65.50 65.50 0.0M
2025-04-09 63.50 70.00 63.50 70.00 0.0M
2025-04-08 68.00 68.00 68.00 68.00 0.0M
2025-04-07 64.50 68.00 64.00 66.50 0.0M
2025-04-04 68.85 68.90 67.05 67.05 0.0M
2025-04-03 72.45 72.45 71.50 71.50 0.0M
2025-04-02 74.15 75.20 73.95 75.20 0.0M
2025-04-01 78.40 78.40 76.20 76.20 0.0M
2025-03-31 76.75 77.10 76.25 77.10 0.0M
2025-03-28 77.55 77.55 77.55 77.55 0.0M
2025-03-27 78.85 78.85 78.60 78.60 0.0M
2025-03-26 78.25 78.25 76.85 76.85 0.0M
2025-03-25 77.05 77.30 77.05 77.30 0.0M
2025-03-24 76.55 78.25 76.55 78.15 0.0M
2025-03-21 74.65 74.65 74.65 74.65 0.0M
2025-03-20 74.25 75.00 74.25 74.40 0.0M
2025-03-19 73.85 74.25 73.85 74.25 0.0M
2025-03-18 73.65 73.65 73.00 73.00 0.0M
2025-03-17 75.05 75.05 72.45 72.45 0.0M
2025-03-14 71.10 71.10 71.10 71.10 0.0M
2025-03-13 72.00 73.35 72.00 73.35 0.0M
2025-03-12 73.55 75.75 73.10 73.10 0.0M
2025-03-11 73.60 73.60 73.60 73.60 0.0M
2025-03-10 77.75 78.15 74.25 74.25 0.0M
2025-03-07 79.90 80.75 77.10 78.25 0.0M
2025-03-06 84.65 84.65 84.65 84.65 0.0M
2025-03-05 84.70 84.70 84.70 84.70 0.0M
2025-03-03 87.35 87.50 86.65 87.50 0.0M
2025-02-27 87.50 87.50 86.20 86.65 0.0M
2025-02-26 85.75 86.75 85.75 86.75 0.0M
2025-02-25 85.50 86.50 85.00 85.00 0.0M
2025-02-24 85.30 86.50 85.30 86.50 0.0M
2025-02-21 85.15 85.15 84.00 84.00 0.0M
2025-02-19 84.05 84.55 83.25 83.25 0.0M
2025-02-18 84.90 84.90 82.45 82.95 0.0M
2025-02-17 84.05 84.85 84.05 84.05 0.0M
2025-02-14 85.00 85.00 83.95 84.00 0.0M
2025-02-11 91.10 93.10 90.95 90.95 0.0M
2025-02-10 91.35 91.35 90.35 91.35 0.0M
2025-02-07 92.20 92.20 91.75 91.75 0.0M
2025-02-06 92.95 92.95 92.95 92.95 0.0M
2025-02-05 91.90 91.90 91.90 91.90 0.0M
2025-02-04 91.40 91.40 91.40 91.40 0.0M
2025-02-03 93.70 93.70 91.80 93.05 0.0M
2025-01-31 95.10 95.30 92.85 92.85 0.0M
2025-01-30 94.80 94.85 94.80 94.85 0.0M
2025-01-29 94.95 95.50 93.95 95.50 0.0M
2025-01-28 94.60 94.60 94.60 94.60 0.0M
2025-01-27 91.65 92.90 91.65 92.90 0.0M
2025-01-24 90.65 90.65 90.65 90.65 0.0M
2025-01-23 92.05 92.05 90.90 90.90 0.0M
2025-01-21 91.65 91.65 91.65 91.65 0.0M
2025-01-20 90.00 90.00 90.00 90.00 0.0M
2025-01-17 90.20 90.20 89.85 89.85 0.0M
2025-01-16 87.75 87.75 87.55 87.55 0.0M
2025-01-15 87.05 87.95 87.05 87.75 0.0M
2025-01-14 87.20 87.20 86.50 86.50 0.0M
2025-01-13 87.50 89.85 87.50 89.85 0.0M
2025-01-10 90.45 90.45 87.50 87.50 0.0M
2025-01-09 89.60 90.00 89.60 90.00 0.0M
2025-01-07 89.85 90.95 89.80 90.95 0.0M
2025-01-06 88.95 89.55 88.95 89.00 0.0M
2025-01-03 87.70 88.85 87.70 88.85 0.0M
2025-01-02 89.40 89.90 87.95 87.95 0.0M