Cameco

CCJ
🏛️ ドイツ →
71.92
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 38.54 38.99 38.31 38.99 0.0M
2023-12-28 39.13 39.60 38.66 38.90 0.0M
2023-12-27 40.36 40.36 39.27 39.35 0.0M
2023-12-22 39.69 40.34 39.26 39.88 0.0M
2023-12-21 38.91 39.97 38.76 39.77 0.0M
2023-12-20 40.00 40.54 38.84 38.99 0.0M
2023-12-19 42.11 42.99 39.56 39.70 0.0M
2023-12-18 41.04 42.89 41.04 42.41 0.0M
2023-12-15 42.44 42.62 41.11 41.31 0.0M
2023-12-14 42.26 42.51 40.15 42.19 0.0M
2023-12-13 42.75 42.79 41.21 42.03 0.0M
2023-12-12 42.40 42.60 41.61 42.48 0.0M
2023-12-11 42.50 42.72 41.61 41.88 0.0M
2023-12-08 40.99 42.15 40.76 41.92 0.0M
2023-12-07 41.98 41.98 40.84 41.00 0.0M
2023-12-06 42.59 43.20 41.41 41.93 0.0M
2023-12-05 42.61 42.75 41.75 42.22 0.0M
2023-12-04 42.50 44.49 42.18 42.58 0.0M
2023-12-01 42.25 43.08 41.61 41.72 0.0M
2023-11-30 40.06 42.32 40.06 42.21 0.0M
2023-11-29 41.09 41.37 40.11 40.19 0.0M
2023-11-28 41.80 41.80 40.80 41.09 0.0M
2023-11-27 41.13 41.69 40.80 41.45 0.0M
2023-11-24 41.88 41.88 41.30 41.47 0.0M
2023-11-23 41.55 41.95 41.04 41.60 0.0M
2023-11-22 41.38 41.79 40.59 41.37 0.0M
2023-11-21 41.70 41.94 40.39 41.09 0.0M
2023-11-20 40.99 41.58 40.54 41.58 0.0M
2023-11-17 40.40 41.33 40.36 40.99 0.0M
2023-11-16 40.26 40.79 39.56 40.79 0.0M
2023-11-15 40.44 41.11 39.55 39.70 0.0M
2023-11-14 41.32 41.58 39.60 40.40 0.0M
2023-11-13 39.97 41.49 39.35 41.07 0.0M
2023-11-10 39.79 40.13 39.15 39.87 0.0M
2023-11-09 38.17 39.96 37.61 39.58 0.0M
2023-11-08 38.75 38.99 37.52 37.58 0.0M
2023-11-07 38.26 38.89 37.29 38.50 0.0M
2023-11-06 39.44 39.73 38.03 38.30 0.0M
2023-11-03 40.20 40.58 38.84 39.09 0.0M
2023-11-02 38.93 40.69 38.51 40.20 0.0M
2023-11-01 38.80 39.67 38.31 38.70 0.0M
2023-10-31 35.99 39.20 35.51 38.55 0.0M
2023-10-30 35.97 36.37 35.05 35.88 0.0M
2023-10-27 36.06 36.85 35.81 35.97 0.0M
2023-10-26 37.18 37.18 35.62 36.37 0.0M
2023-10-25 37.01 37.52 36.28 37.25 0.0M
2023-10-24 36.15 36.99 35.59 36.80 0.0M
2023-10-23 35.83 36.36 35.01 35.76 0.0M
2023-10-20 35.91 37.05 35.50 36.18 0.0M
2023-10-19 36.19 36.85 35.10 36.15 0.0M
2023-10-18 35.95 36.34 35.43 35.88 0.0M
2023-10-17 34.06 36.10 34.01 35.67 0.0M
2023-10-16 34.87 34.90 34.07 34.38 0.0M
2023-10-13 34.64 34.75 34.01 34.71 0.0M
2023-10-12 35.00 35.93 34.01 34.24 0.0M
2023-10-11 35.32 35.99 34.31 34.91 0.0M
2023-10-10 35.22 36.16 35.22 35.65 0.0M
2023-10-09 35.41 36.02 34.37 35.59 0.0M
2023-10-06 35.39 36.11 35.04 35.73 0.0M
2023-10-05 33.92 35.45 33.81 35.30 0.0M
2023-10-04 35.20 35.57 33.51 34.35 0.0M
2023-10-03 35.66 36.39 35.04 35.59 0.0M
2023-10-02 37.43 38.33 35.22 35.93 0.0M
2023-09-29 38.63 39.73 37.31 37.62 0.0M
2023-09-28 38.83 39.99 38.04 39.00 0.0M
2023-09-27 38.95 39.28 37.64 38.52 0.0M
2023-09-26 39.42 39.79 38.19 38.49 0.0M
2023-09-25 37.40 39.42 37.40 39.15 0.0M
2023-09-22 36.22 38.12 36.22 37.79 0.0M
2023-09-21 36.69 37.28 35.90 36.37 0.0M
2023-09-20 37.06 37.49 36.21 37.22 0.0M
2023-09-19 37.63 38.10 36.31 36.73 0.0M
2023-09-18 38.46 38.46 37.20 37.89 0.0M
2023-09-15 37.50 39.07 37.26 37.68 0.0M
2023-09-14 36.14 37.65 36.14 37.51 0.0M
2023-09-13 35.86 36.63 35.22 36.20 0.0M
2023-09-12 34.97 35.99 34.38 35.66 0.0M
2023-09-11 34.87 34.87 34.28 34.68 0.0M
2023-09-08 34.80 34.89 34.33 34.76 0.0M
2023-09-07 33.98 34.76 33.94 34.74 0.0M
2023-09-06 34.94 34.97 33.97 34.31 0.0M
2023-09-05 34.47 34.87 33.58 34.52 0.0M
2023-09-04 34.50 34.70 34.31 34.36 0.0M
2023-09-01 34.38 35.15 33.88 34.80 0.0M
2023-08-31 34.38 34.44 33.66 34.20 0.0M
2023-08-30 33.46 34.24 33.16 33.80 0.0M
2023-08-29 33.94 33.98 33.42 33.58 0.0M
2023-08-28 33.50 33.98 33.36 33.94 0.0M
2023-08-25 33.04 33.71 32.71 33.71 0.0M
2023-08-24 33.40 33.52 32.89 33.08 0.0M
2023-08-23 33.14 33.75 33.00 33.00 0.0M
2023-08-22 33.30 33.39 32.85 33.14 0.0M
2023-08-21 31.90 33.20 31.62 33.18 0.0M
2023-08-18 30.98 32.00 30.91 31.88 0.0M
2023-08-17 31.67 31.67 30.81 31.48 0.0M
2023-08-16 31.45 31.57 30.88 31.43 0.0M
2023-08-15 32.24 32.38 31.01 31.10 0.0M
2023-08-14 31.98 32.24 31.55 31.81 0.0M
2023-08-11 31.43 31.99 30.84 31.69 0.0M
2023-08-10 31.01 31.65 30.84 31.24 0.0M
2023-08-09 31.24 31.42 30.81 31.32 0.0M
2023-08-08 30.94 31.11 30.33 31.11 0.0M
2023-08-07 30.98 31.26 30.61 30.94 0.0M
2023-08-04 30.98 30.99 30.12 30.51 0.0M
2023-08-03 30.46 31.04 30.10 30.92 0.0M
2023-08-02 31.55 32.10 28.81 30.15 0.0M
2023-08-01 32.10 32.33 31.18 31.50 0.0M
2023-07-31 30.99 32.08 30.61 31.89 0.0M
2023-07-28 29.97 30.77 29.80 30.66 0.0M
2023-07-27 30.64 30.99 29.96 30.18 0.0M
2023-07-26 30.49 30.64 29.72 30.49 0.0M
2023-07-25 29.62 30.74 29.62 30.53 0.0M
2023-07-24 29.57 30.07 29.00 29.98 0.0M
2023-07-21 29.74 29.74 29.12 29.42 0.0M
2023-07-20 29.20 29.59 28.74 29.30 0.0M
2023-07-19 29.07 29.93 28.94 29.27 0.0M
2023-07-18 28.32 29.45 27.51 29.29 0.0M
2023-07-17 28.00 28.56 27.63 28.12 0.0M
2023-07-14 28.89 28.99 27.99 28.15 0.0M
2023-07-13 28.15 29.27 28.15 28.90 0.0M
2023-07-12 28.42 28.67 28.04 28.35 0.0M
2023-07-11 27.78 28.44 27.45 28.44 0.0M
2023-07-10 27.19 27.56 26.89 27.54 0.0M
2023-07-07 27.44 27.62 26.62 27.10 0.0M
2023-07-06 27.74 28.26 26.85 26.85 0.0M
2023-07-05 28.31 28.41 27.80 28.05 0.0M
2023-07-04 28.01 28.79 27.81 28.47 0.0M
2023-07-03 28.94 28.94 27.95 28.11 0.0M
2023-06-30 28.01 28.83 28.01 28.62 0.0M
2023-06-29 27.78 28.53 27.32 28.43 0.0M
2023-06-28 27.29 27.57 26.77 27.55 0.0M
2023-06-27 27.72 27.76 26.75 27.07 0.0M
2023-06-26 27.58 27.70 27.01 27.57 0.0M
2023-06-23 28.40 28.58 27.42 27.56 0.0M
2023-06-22 28.67 28.74 28.01 28.12 0.0M
2023-06-21 28.98 29.53 28.60 28.60 0.0M
2023-06-20 29.01 29.47 28.69 29.41 0.0M
2023-06-19 29.28 29.61 28.94 29.30 0.0M
2023-06-16 29.17 29.25 28.58 28.99 0.0M
2023-06-15 29.12 29.41 27.71 28.78 0.0M
2023-06-14 29.39 29.62 28.52 28.89 0.0M
2023-06-13 29.45 30.55 28.89 29.19 0.0M
2023-06-12 28.71 29.71 28.49 29.60 0.0M
2023-06-09 28.80 28.80 27.96 28.48 0.0M
2023-06-08 28.00 28.68 27.32 28.68 0.0M
2023-06-07 28.61 28.94 27.88 27.88 0.0M
2023-06-06 28.57 29.09 28.10 28.52 0.0M
2023-06-05 28.37 29.26 28.06 28.96 0.0M
2023-06-02 28.25 28.69 27.87 28.03 0.0M
2023-06-01 26.33 28.75 25.98 28.23 0.0M
2023-05-31 25.11 26.12 24.51 26.11 0.0M
2023-05-30 25.28 25.65 24.51 24.68 0.0M
2023-05-29 25.33 25.66 25.33 25.57 0.0M
2023-05-26 26.08 26.13 25.09 25.54 0.0M
2023-05-25 26.14 26.41 25.65 25.96 0.0M
2023-05-24 26.41 26.41 25.59 25.97 0.0M
2023-05-23 25.64 26.49 25.60 26.36 0.0M
2023-05-22 24.99 26.46 24.71 25.99 0.0M
2023-05-19 25.34 25.82 24.84 24.84 0.0M
2023-05-18 24.96 25.42 24.86 24.91 0.0M
2023-05-17 25.49 25.49 24.84 25.21 0.0M
2023-05-16 25.13 25.49 24.71 24.98 0.0M
2023-05-15 25.51 26.00 25.34 25.34 0.0M
2023-05-12 25.66 25.77 25.13 25.38 0.0M
2023-05-11 26.39 26.39 25.22 25.38 0.0M
2023-05-10 25.77 26.34 25.71 26.07 0.0M
2023-05-09 25.23 26.14 24.92 26.10 0.0M
2023-05-08 25.00 25.29 24.69 25.02 0.0M
2023-05-05 24.01 25.17 24.01 25.15 0.0M
2023-05-04 24.29 24.52 24.01 24.20 0.0M
2023-05-03 24.23 24.71 23.91 24.43 0.0M
2023-05-02 25.01 25.29 24.31 24.31 0.0M
2023-04-28 24.40 25.08 23.50 24.90 0.0M
2023-04-27 23.59 24.36 23.59 24.16 0.0M
2023-04-26 23.57 24.60 23.47 23.69 0.0M
2023-04-25 22.87 23.80 22.73 23.80 0.0M
2023-04-24 23.21 23.37 22.75 23.20 0.0M
2023-04-21 23.09 23.50 22.96 23.26 0.0M
2023-04-20 23.06 23.62 22.90 22.96 0.0M
2023-04-19 23.90 23.90 23.22 23.22 0.0M
2023-04-18 23.60 24.09 23.24 23.54 0.0M
2023-04-17 24.17 24.31 23.74 23.83 0.0M
2023-04-14 24.02 24.21 23.05 23.62 0.0M
2023-04-13 23.37 24.19 22.93 23.90 0.0M
2023-04-12 22.95 23.52 22.94 23.17 0.0M
2023-04-11 23.21 23.67 23.02 23.25 0.0M
2023-04-06 22.91 23.35 22.66 23.04 0.0M
2023-04-05 23.39 23.52 22.91 22.97 0.0M
2023-04-04 24.25 24.32 22.95 23.17 0.0M
2023-04-03 24.15 24.68 23.84 24.10 0.0M
2023-03-31 23.84 24.30 23.81 24.15 0.0M
2023-03-30 23.92 24.42 23.75 23.94 0.0M
2023-03-29 23.50 24.14 23.26 23.77 0.0M
2023-03-28 23.02 23.35 22.50 23.35 0.0M
2023-03-27 22.22 22.93 22.22 22.84 0.0M
2023-03-24 23.00 23.00 22.07 22.42 0.0M
2023-03-23 22.75 23.21 22.28 22.58 0.0M
2023-03-22 23.65 23.65 22.62 22.63 0.0M
2023-03-21 23.14 23.64 23.14 23.51 0.0M
2023-03-20 23.31 23.75 23.01 23.09 0.0M
2023-03-17 23.48 23.48 22.78 23.40 0.0M
2023-03-16 23.48 23.55 22.70 23.39 0.0M
2023-03-15 23.77 24.26 22.50 23.10 0.0M
2023-03-14 23.91 24.15 23.56 23.64 0.0M
2023-03-13 24.57 24.57 23.01 23.73 0.0M
2023-03-10 24.38 24.89 23.74 23.83 0.0M
2023-03-09 24.70 25.05 24.40 24.92 0.0M
2023-03-08 24.82 25.27 24.51 24.69 0.0M
2023-03-07 25.81 25.88 24.81 25.02 0.0M
2023-03-06 26.61 26.84 25.62 25.62 0.0M
2023-03-03 26.60 26.79 26.07 26.62 0.0M
2023-03-02 26.23 26.61 25.96 26.40 0.0M
2023-03-01 26.03 26.24 25.49 26.19 0.0M
2023-02-28 26.53 26.53 25.74 26.00 0.0M
2023-02-27 26.00 26.39 25.65 26.04 0.0M
2023-02-24 25.28 26.01 25.02 25.93 0.0M
2023-02-23 25.80 25.97 25.34 25.51 0.0M
2023-02-22 25.52 25.79 24.87 25.43 0.0M
2023-02-21 27.16 27.26 25.52 25.52 0.0M
2023-02-20 27.48 27.48 27.00 27.25 0.0M
2023-02-17 27.00 27.02 26.38 26.89 0.0M
2023-02-16 28.00 28.00 27.00 27.00 0.0M
2023-02-15 26.84 27.80 26.69 27.80 0.0M
2023-02-14 26.59 27.30 26.46 27.30 0.0M
2023-02-13 27.49 27.59 26.60 27.05 0.0M
2023-02-10 26.42 27.64 26.05 27.27 0.0M
2023-02-09 25.70 27.25 25.51 26.61 0.0M
2023-02-08 25.99 26.00 25.37 25.58 0.0M
2023-02-07 25.66 25.97 25.19 25.97 0.0M
2023-02-06 26.10 26.10 25.27 25.30 0.0M
2023-02-03 26.39 26.40 25.59 25.77 0.0M
2023-02-02 25.49 26.93 25.00 26.03 0.0M
2023-02-01 25.41 26.30 25.41 26.15 0.0M
2023-01-31 25.38 25.94 25.27 25.71 0.0M
2023-01-30 25.50 26.00 24.60 25.60 0.0M
2023-01-27 24.99 25.90 24.00 25.37 0.0M
2023-01-26 24.82 25.50 24.52 24.73 0.0M
2023-01-25 24.84 25.00 24.01 24.92 0.0M
2023-01-24 24.84 24.84 23.81 24.67 0.0M
2023-01-23 23.85 24.84 23.84 24.75 0.0M
2023-01-20 23.64 24.60 23.22 24.12 0.0M
2023-01-19 22.63 23.45 22.22 23.42 0.0M
2023-01-18 23.33 23.52 22.76 22.82 0.0M
2023-01-17 23.84 23.84 23.28 23.50 0.0M
2023-01-16 23.30 23.95 23.30 23.85 0.0M
2023-01-13 23.70 23.70 23.11 23.62 0.0M
2023-01-12 23.70 23.70 23.02 23.63 0.0M
2023-01-11 23.39 23.79 23.20 23.51 0.0M
2023-01-10 22.95 23.58 22.69 23.50 0.0M
2023-01-09 23.15 23.66 22.85 23.38 0.0M
2023-01-06 21.97 23.09 21.65 22.88 0.0M
2023-01-05 21.39 21.81 21.01 21.81 0.0M
2023-01-04 21.94 21.95 21.09 21.09 0.0M
2023-01-03 21.52 22.06 21.23 21.76 0.0M
2023-01-02 20.96 21.43 20.96 21.20 0.0M