Capgemini

CAPP
🏛️ ドイツ →
121.50
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
2025-09-29 119.75 121.50 118.80 121.50 0.0M
2025-09-26 121.95 122.05 117.95 119.45 0.0M
2025-09-25 122.65 123.40 120.00 121.90 0.0M
2025-09-24 124.00 124.00 121.45 122.30 0.0M
2025-09-23 122.45 125.30 122.45 123.50 0.0M
2025-09-22 124.50 124.50 120.60 122.70 0.0M
2025-09-19 127.30 127.50 123.70 124.45 0.0M
2025-09-18 123.45 127.95 123.45 127.45 0.0M
2025-09-17 123.55 123.65 121.50 123.00 0.0M
2025-09-16 121.05 124.65 121.05 123.35 0.0M
2025-09-15 124.65 125.50 120.75 120.90 0.0M
2025-09-12 122.00 124.50 121.20 124.45 0.0M
2025-09-11 122.45 124.15 121.25 122.10 0.0M
2025-09-10 126.40 127.00 122.20 122.40 0.0M
2025-09-09 126.55 127.35 124.00 125.80 0.0M
2025-09-08 125.50 127.70 124.45 126.75 0.0M
2025-09-05 122.80 125.05 122.45 125.00 0.0M
2025-09-04 122.00 123.55 121.80 122.40 0.0M
2025-09-03 118.55 121.80 118.40 121.65 0.0M
2025-09-02 120.25 120.55 118.15 118.50 0.0M
2025-09-01 122.15 122.55 120.45 120.65 0.0M
2025-08-29 123.90 124.05 121.55 121.85 0.0M
2025-08-28 124.25 125.55 123.85 124.25 0.0M
2025-08-27 122.85 124.20 122.25 124.20 0.0M
2025-08-26 122.50 123.55 121.00 122.40 0.0M
2025-08-25 126.40 126.45 124.00 124.00 0.0M
2025-08-22 125.10 126.65 124.60 126.65 0.0M
2025-08-21 126.90 127.35 124.15 124.95 0.0M
2025-08-20 126.30 126.95 125.35 126.90 0.0M
2025-08-19 122.55 126.70 122.55 126.35 0.0M
2025-08-18 123.35 123.70 121.60 122.70 0.0M
2025-08-15 122.60 123.25 122.00 123.25 0.0M
2025-08-14 122.75 124.25 122.10 122.20 0.0M
2025-08-13 121.55 123.55 121.15 123.10 0.0M
2025-08-12 124.25 124.25 120.65 121.40 0.0M
2025-08-11 125.80 126.50 123.30 123.50 0.0M
2025-08-08 123.70 126.00 123.70 125.80 0.0M
2025-08-07 121.95 125.15 121.75 123.60 0.0M
2025-08-06 135.05 135.05 121.25 121.70 0.0M
2025-08-05 124.30 126.35 124.15 124.25 0.0M
2025-08-04 125.65 125.85 123.65 123.70 0.0M
2025-08-01 130.25 131.00 124.45 124.95 0.0M
2025-07-31 132.80 135.35 130.55 130.95 0.0M
2025-07-30 134.50 142.30 131.85 132.70 0.0M
2025-07-29 135.50 136.05 134.10 134.35 0.0M
2025-07-28 135.55 136.55 134.40 134.85 0.0M
2025-07-25 134.90 135.05 133.45 134.65 0.0M
2025-07-24 138.05 138.05 134.25 135.40 0.0M
2025-07-23 136.50 138.05 136.05 138.05 0.0M
2025-07-22 135.75 136.00 133.55 135.00 0.0M
2025-07-21 136.85 137.95 135.95 136.35 0.0M
2025-07-18 138.35 139.55 136.70 136.75 0.0M
2025-07-17 137.95 138.95 136.80 138.00 0.0M
2025-07-16 137.00 138.10 135.70 136.95 0.0M
2025-07-15 137.25 139.80 136.60 137.75 0.0M
2025-07-14 140.65 140.65 136.70 137.10 0.0M
2025-07-11 145.40 145.40 140.40 141.55 0.0M
2025-07-10 144.95 148.75 144.80 145.90 0.0M
2025-07-09 143.70 145.70 142.30 145.00 0.0M
2025-07-08 137.15 143.95 137.15 143.75 0.0M
2025-07-07 143.80 143.85 136.40 137.15 0.0M
2025-07-04 145.90 145.90 144.50 144.95 0.0M
2025-07-03 145.40 146.25 144.80 146.15 0.0M
2025-07-02 146.05 146.05 143.25 145.35 0.0M
2025-07-01 145.50 145.50 143.75 145.45 0.0M
2025-06-30 145.50 146.45 145.05 145.10 0.0M
2025-06-27 142.60 145.65 142.60 145.30 0.0M
2025-06-26 142.95 143.90 141.95 142.10 0.0M
2025-06-25 144.75 145.25 141.95 142.25 0.0M
2025-06-24 144.50 145.90 144.05 144.65 0.0M
2025-06-23 140.80 142.25 139.30 142.25 0.0M
2025-06-20 146.55 147.15 140.85 141.40 0.0M
2025-06-19 147.15 147.15 145.25 145.25 0.0M
2025-06-18 150.00 150.15 147.30 147.90 0.0M
2025-06-17 152.00 153.60 149.65 149.65 0.0M
2025-06-16 150.10 153.40 150.10 152.80 0.0M
2025-06-13 150.00 151.15 149.60 150.35 0.0M
2025-06-12 151.80 153.05 151.15 152.60 0.0M
2025-06-11 153.40 153.65 151.80 152.95 0.0M
2025-06-10 150.50 154.55 149.95 153.80 0.0M
2025-06-09 150.65 150.80 149.75 150.65 0.0M
2025-06-06 147.25 150.80 147.25 150.80 0.0M
2025-06-05 147.15 149.60 146.85 147.45 0.0M
2025-06-04 146.30 147.90 146.30 147.10 0.0M
2025-06-03 145.70 146.20 143.65 146.20 0.0M
2025-06-02 145.95 146.05 143.95 146.05 0.0M
2025-05-30 147.65 148.65 146.20 146.25 0.0M
2025-05-29 150.15 150.15 147.75 147.75 0.0M
2025-05-28 149.25 149.75 148.00 148.45 0.0M
2025-05-27 147.15 150.90 147.15 149.20 0.0M
2025-05-26 149.60 150.10 148.30 148.30 0.0M
2025-05-23 148.05 149.00 143.60 147.20 0.0M
2025-05-22 149.35 149.70 145.40 148.45 0.0M
2025-05-21 148.50 150.60 148.00 149.50 0.0M
2025-05-20 148.05 150.00 147.50 148.70 0.0M
2025-05-19 150.35 151.55 149.85 151.35 0.0M
2025-05-16 153.20 153.65 150.30 150.85 0.0M
2025-05-15 151.70 153.50 151.40 152.75 0.0M
2025-05-14 155.05 155.90 152.40 152.45 0.0M
2025-05-13 154.25 156.05 153.65 155.90 0.0M
2025-05-12 151.00 155.65 150.60 154.85 0.0M
2025-05-09 145.20 149.65 145.20 149.65 0.0M
2025-05-08 145.30 147.90 144.60 145.20 0.0M
2025-05-07 143.55 144.00 141.45 144.00 0.0M
2025-05-06 141.50 143.30 141.25 143.25 0.0M
2025-05-05 142.70 143.05 141.55 141.90 0.0M
2025-05-02 140.15 143.60 139.75 143.20 0.0M
2025-04-30 138.05 140.80 136.50 139.95 0.0M
2025-04-29 136.00 143.60 130.70 138.55 0.0M
2025-04-28 131.55 132.00 130.30 130.80 0.0M
2025-04-25 132.80 132.90 127.90 130.55 0.0M
2025-04-24 131.95 132.90 130.75 132.50 0.0M
2025-04-23 129.65 134.00 129.65 132.30 0.0M
2025-04-22 127.20 128.35 124.35 128.35 0.0M
2025-04-17 128.30 129.00 126.95 127.95 0.0M
2025-04-16 128.25 128.50 127.00 127.00 0.0M
2025-04-15 128.20 130.30 128.20 130.20 0.0M
2025-04-14 128.85 129.40 127.50 128.90 0.0M
2025-04-11 127.20 127.50 124.15 126.90 0.0M
2025-04-10 135.90 136.00 124.50 124.80 0.0M
2025-04-09 121.75 138.00 121.40 134.00 0.0M
2025-04-08 123.75 127.60 120.90 122.50 0.0M
2025-04-07 123.60 127.80 118.35 121.60 0.0M
2025-04-04 134.20 134.20 127.05 127.25 0.0M
2025-04-03 136.85 138.05 133.75 135.25 0.0M
2025-04-02 139.20 140.10 136.75 140.10 0.0M
2025-04-01 138.85 141.40 138.85 138.90 0.0M
2025-03-31 143.70 143.95 137.55 139.15 0.0M
2025-03-28 146.45 146.45 144.60 144.95 0.0M
2025-03-27 147.90 149.10 144.40 147.05 0.0M
2025-03-26 147.70 148.60 147.15 148.55 0.0M
2025-03-25 146.50 148.25 145.85 147.75 0.0M
2025-03-24 147.10 147.65 145.50 146.50 0.0M
2025-03-21 146.90 146.90 144.55 146.10 0.0M
2025-03-20 148.10 149.45 144.25 146.85 0.0M
2025-03-19 145.85 148.25 145.00 148.25 0.0M
2025-03-18 145.80 148.05 145.65 146.20 0.0M
2025-03-17 147.35 148.20 145.05 145.60 0.0M
2025-03-14 145.60 147.55 144.75 147.20 0.0M
2025-03-13 147.75 150.00 144.45 144.60 0.0M
2025-03-12 148.60 151.20 146.95 148.50 0.0M
2025-03-11 153.35 153.85 146.40 148.80 0.0M
2025-03-10 155.40 156.50 152.15 152.30 0.0M
2025-03-07 155.50 156.10 153.60 155.30 0.0M
2025-03-06 152.20 157.35 151.80 156.30 0.0M
2025-03-05 146.30 151.75 146.30 150.50 0.0M
2025-03-04 147.25 147.90 143.55 145.85 0.0M
2025-03-03 150.20 150.25 146.20 146.20 0.0M
2025-02-28 150.15 151.05 147.75 147.75 0.0M
2025-02-27 154.30 154.50 150.00 150.00 0.0M
2025-02-26 160.45 160.45 153.30 154.00 0.0M
2025-02-25 162.65 162.65 159.05 159.70 0.0M
2025-02-24 165.30 165.60 161.05 162.90 0.0M
2025-02-21 160.05 164.25 160.00 162.95 0.0M
2025-02-20 162.80 162.80 158.65 159.85 0.0M
2025-02-19 166.75 167.35 161.95 162.40 0.0M
2025-02-18 179.00 182.50 164.60 166.85 0.0M
2025-02-17 185.10 186.20 184.30 185.80 0.0M
2025-02-14 184.20 186.50 183.85 184.95 0.0M
2025-02-13 185.55 185.80 183.80 183.80 0.0M
2025-02-12 179.55 183.20 179.50 182.95 0.0M
2025-02-11 176.90 179.80 176.85 179.80 0.0M
2025-02-10 174.65 177.05 174.65 176.75 0.0M
2025-02-07 178.70 179.00 174.35 174.35 0.0M
2025-02-06 179.05 179.70 178.10 178.10 0.0M
2025-02-05 176.55 179.00 176.15 179.00 0.0M
2025-02-04 173.95 177.55 173.95 177.00 0.0M
2025-02-03 171.00 174.75 170.80 174.40 0.0M
2025-01-31 176.65 177.35 174.95 176.35 0.0M
2025-01-30 172.65 177.90 172.00 177.15 0.0M
2025-01-29 172.10 172.60 170.50 172.35 0.0M
2025-01-28 164.55 171.10 164.55 171.00 0.0M
2025-01-27 165.00 165.75 162.30 165.40 0.0M
2025-01-24 164.70 168.10 164.40 166.90 0.0M
2025-01-23 162.35 164.60 162.10 164.25 0.0M
2025-01-22 163.35 164.60 162.55 162.65 0.0M
2025-01-21 161.30 163.65 161.30 163.65 0.0M
2025-01-20 161.45 162.40 160.65 162.05 0.0M
2025-01-17 160.55 161.75 159.90 161.75 0.0M
2025-01-16 157.75 162.75 157.25 160.30 0.0M
2025-01-15 155.35 158.75 155.25 157.25 0.0M
2025-01-14 157.50 157.50 155.00 155.00 0.0M
2025-01-13 156.50 156.85 154.50 156.85 0.0M
2025-01-10 157.05 160.60 157.00 157.45 0.0M
2025-01-09 157.75 158.15 157.00 157.40 0.0M
2025-01-08 159.55 160.25 156.80 157.80 0.0M
2025-01-07 158.55 161.60 158.55 159.05 0.0M
2025-01-06 155.85 160.60 155.30 158.95 0.0M
2025-01-03 156.50 156.50 155.00 155.45 0.0M
2025-01-02 157.30 160.75 155.60 156.00 0.0M