Cigna

CI
🏛️ ドイツ →
241.45
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
2022-12-30 309.35 310.30 309.35 309.60 0.0M
2022-12-29 313.25 313.25 310.65 311.05 0.0M
2022-12-28 315.90 315.90 313.00 313.00 0.0M
2022-12-27 315.40 316.55 313.15 313.85 0.0M
2022-12-23 313.50 317.55 312.80 313.90 0.0M
2022-12-22 312.05 316.05 312.05 314.40 0.0M
2022-12-21 310.45 312.95 308.90 312.95 0.0M
2022-12-20 312.70 312.70 310.40 311.25 0.0M
2022-12-19 310.00 311.45 310.00 310.00 0.0M
2022-12-16 311.15 311.15 304.00 304.00 0.0M
2022-12-15 314.30 314.30 311.75 311.75 0.0M
2022-12-14 311.05 314.40 311.05 314.20 0.0M
2022-12-13 323.20 323.20 311.00 311.00 0.0M
2022-12-12 317.15 320.55 313.05 320.55 0.0M
2022-12-09 317.55 317.95 316.00 317.95 0.0M
2022-12-08 314.50 317.90 314.50 315.60 0.0M
2022-12-07 316.50 316.50 314.75 315.65 0.0M
2022-12-06 311.10 314.95 310.60 314.40 0.0M
2022-12-05 310.35 310.45 308.75 310.45 0.0M
2022-12-02 306.75 312.35 306.75 310.75 0.0M
2022-12-01 315.90 316.75 308.00 308.00 0.0M
2022-11-30 308.70 311.30 308.70 310.00 0.0M
2022-11-29 310.20 310.20 309.00 310.20 0.0M
2022-11-28 310.05 311.70 307.10 311.70 0.0M
2022-11-25 306.60 311.15 306.60 310.35 0.0M
2022-11-24 308.00 308.80 308.00 308.80 0.0M
2022-11-23 311.00 311.00 307.00 307.00 0.0M
2022-11-22 308.30 312.35 308.20 312.35 0.0M
2022-11-21 311.70 312.80 310.00 311.90 0.0M
2022-11-18 298.65 311.05 297.30 307.95 0.0M
2022-11-17 294.60 300.00 294.60 300.00 0.0M
2022-11-16 292.10 297.10 292.10 296.95 0.0M
2022-11-15 297.45 297.45 294.00 294.90 0.0M
2022-11-14 293.55 301.95 293.45 298.00 0.0M
2022-11-11 316.80 316.80 280.95 293.95 0.0M
2022-11-10 324.55 324.55 312.25 315.75 0.0M
2022-11-09 326.60 329.45 321.70 327.10 0.0M
2022-11-08 323.50 326.00 320.55 324.60 0.0M
2022-11-07 335.00 335.00 321.05 326.80 0.0M
2022-11-04 335.00 336.45 322.65 323.60 0.0M
2022-11-03 329.80 337.95 328.30 332.80 0.0M
2022-11-02 326.70 332.20 326.70 328.95 0.0M
2022-11-01 328.60 329.10 325.80 328.65 0.0M
2022-10-31 327.75 328.55 325.30 326.15 0.0M
2022-10-28 318.00 326.10 317.80 326.10 0.0M
2022-10-27 316.70 319.20 316.70 317.85 0.0M
2022-10-26 307.75 315.20 307.75 315.20 0.0M
2022-10-25 312.65 317.20 306.80 310.50 0.0M
2022-10-24 307.45 312.45 307.00 311.00 0.0M
2022-10-21 301.15 305.70 301.15 305.70 0.0M
2022-10-20 300.95 301.50 299.00 299.00 0.0M
2022-10-19 300.30 301.35 300.30 301.05 0.0M
2022-10-18 297.75 297.75 297.75 297.75 0.0M
2022-10-17 306.00 309.55 294.75 294.80 0.0M
2022-10-14 306.85 307.25 301.90 303.05 0.0M
2022-10-13 299.10 305.15 296.10 304.65 0.0M
2022-10-12 301.60 303.95 299.20 300.00 0.0M
2022-10-11 294.25 300.20 294.25 300.20 0.0M
2022-10-10 297.00 297.00 293.50 293.50 0.0M
2022-10-07 299.65 300.95 295.25 297.55 0.0M
2022-10-06 297.40 299.85 295.05 299.85 0.0M
2022-10-05 290.85 297.75 288.00 297.75 0.0M
2022-10-04 292.95 295.25 292.55 292.65 0.0M
2022-10-03 282.35 290.20 282.35 288.50 0.0M
2022-09-30 285.20 288.85 285.20 287.35 0.0M
2022-09-29 292.40 292.40 285.05 286.00 0.0M
2022-09-28 287.05 290.85 287.05 290.85 0.0M
2022-09-27 288.40 292.35 288.40 292.35 0.0M
2022-09-26 288.70 291.05 284.85 287.60 0.0M
2022-09-23 286.00 287.25 283.00 283.00 0.0M
2022-09-22 287.90 288.55 286.40 288.55 0.0M
2022-09-21 289.85 296.00 289.50 289.50 0.0M
2022-09-20 290.10 290.20 290.10 290.20 0.0M
2022-09-19 291.70 291.70 286.90 288.00 0.0M
2022-09-16 290.50 290.55 286.50 289.35 0.0M
2022-09-15 284.50 284.50 284.50 284.50 0.0M
2022-09-14 288.75 288.75 282.80 282.80 0.0M
2022-09-13 291.90 291.90 287.85 287.85 0.0M
2022-09-12 290.40 290.60 290.40 290.60 0.0M
2022-09-09 292.25 292.25 290.00 290.00 0.0M
2022-09-08 291.20 291.75 290.30 291.75 0.0M
2022-09-07 288.70 291.70 288.70 290.75 0.0M
2022-09-06 291.00 291.00 288.20 288.20 0.0M
2022-09-05 294.15 294.15 289.95 293.10 0.0M
2022-09-02 290.25 290.25 290.25 290.25 0.0M
2022-09-01 279.95 288.45 278.30 288.45 0.0M
2022-08-31 284.50 284.50 283.35 283.35 0.0M
2022-08-30 289.70 289.70 289.70 289.70 0.0M
2022-08-29 286.15 288.10 282.35 288.00 0.0M
2022-08-26 291.85 291.85 287.80 287.80 0.0M
2022-08-25 289.15 291.50 289.15 291.50 0.0M
2022-08-24 289.05 290.50 289.05 289.10 0.0M
2022-08-23 295.20 295.20 287.00 287.00 0.0M
2022-08-22 292.15 293.50 292.15 293.50 0.0M
2022-08-19 285.90 291.85 285.90 291.60 0.0M
2022-08-18 285.35 288.95 282.00 286.70 0.0M
2022-08-17 284.80 291.00 284.65 287.65 0.0M
2022-08-16 287.65 289.00 285.30 286.90 0.0M
2022-08-15 282.10 288.60 282.05 288.60 0.0M
2022-08-12 277.50 282.70 276.15 282.70 0.0M
2022-08-11 278.50 280.00 277.10 277.10 0.0M
2022-08-10 277.90 281.55 277.85 278.05 0.0M
2022-08-09 277.25 281.70 277.25 281.40 0.0M
2022-08-08 279.95 283.35 275.50 275.50 0.0M
2022-08-05 274.05 276.45 272.00 275.90 0.0M
2022-08-04 268.35 277.95 268.35 275.75 0.0M
2022-08-02 268.50 268.50 268.30 268.30 0.0M
2022-08-01 267.30 267.30 267.30 267.30 0.0M
2022-07-29 270.20 270.20 269.15 269.50 0.0M
2022-07-28 270.00 270.00 268.00 268.00 0.0M
2022-07-27 273.65 273.65 269.15 269.15 0.0M
2022-07-26 271.30 271.30 271.30 271.30 0.0M
2022-07-25 264.00 267.70 264.00 267.70 0.0M
2022-07-22 262.20 262.20 262.20 262.20 0.0M
2022-07-21 262.05 262.60 259.50 260.80 0.0M
2022-07-20 269.95 269.95 260.70 261.90 0.0M
2022-07-19 268.75 268.75 268.75 268.75 0.0M
2022-07-18 271.90 271.95 267.95 267.95 0.0M
2022-07-15 263.10 271.85 263.10 271.55 0.0M
2022-07-14 271.90 271.90 260.00 263.75 0.0M
2022-07-13 279.75 283.40 274.45 275.40 0.0M
2022-07-12 279.50 280.75 279.50 279.50 0.0M
2022-07-11 274.95 279.00 271.90 279.00 0.0M
2022-07-08 271.85 277.00 271.85 274.80 0.0M
2022-07-07 268.15 272.45 266.55 271.50 0.0M
2022-07-06 258.90 268.00 258.50 268.00 0.0M
2022-07-05 258.45 258.45 252.00 252.00 0.0M
2022-07-01 251.35 252.30 251.35 252.20 0.0M
2022-06-30 251.45 254.30 251.45 254.00 0.0M
2022-06-29 254.10 255.60 254.10 255.60 0.0M
2022-06-28 257.05 257.05 257.05 257.05 0.0M
2022-06-27 251.00 252.25 251.00 252.25 0.0M
2022-06-24 246.80 251.50 246.80 251.50 0.0M
2022-06-23 246.50 246.50 245.75 245.75 0.0M
2022-06-22 241.50 241.50 240.00 240.60 0.0M
2022-06-21 233.75 241.55 233.55 241.55 0.0M
2022-06-20 235.45 235.45 235.45 235.45 0.0M
2022-06-17 235.90 235.90 234.45 234.45 0.0M
2022-06-16 234.00 234.00 232.90 232.90 0.0M
2022-06-14 233.65 233.65 233.15 233.15 0.0M
2022-06-13 241.40 241.40 241.40 241.40 0.0M
2022-06-10 243.70 243.70 240.00 240.00 0.0M
2022-06-09 242.65 242.65 242.65 242.65 0.0M
2022-06-08 243.65 243.65 243.00 243.45 0.0M
2022-06-06 237.30 237.30 237.30 237.30 0.0M
2022-06-03 245.50 246.35 241.80 241.80 0.0M
2022-06-02 247.30 247.30 244.75 245.00 0.0M
2022-06-01 252.35 253.35 247.80 248.95 0.0M
2022-05-31 252.65 252.80 249.80 249.80 0.0M
2022-05-30 252.85 256.35 251.70 255.20 0.0M
2022-05-27 252.00 255.20 251.40 252.05 0.0M
2022-05-26 250.70 251.55 250.70 251.55 0.0M
2022-05-25 248.75 248.75 247.85 247.85 0.0M
2022-05-24 245.00 245.00 244.85 244.85 0.0M
2022-05-23 246.95 246.95 244.90 245.05 0.0M
2022-05-20 245.70 245.70 241.60 243.05 0.0M
2022-05-19 246.30 246.30 241.10 242.60 0.0M
2022-05-18 258.40 258.40 248.10 248.10 0.0M
2022-05-17 255.00 256.95 255.00 256.20 0.0M
2022-05-16 249.25 253.65 249.25 253.65 0.0M
2022-05-13 255.00 255.60 250.15 250.15 0.0M
2022-05-12 246.10 247.90 244.65 247.90 0.0M
2022-05-11 247.60 249.90 247.60 249.90 0.0M
2022-05-10 251.45 254.45 247.35 247.35 0.0M
2022-05-09 252.70 253.75 246.75 246.75 0.0M
2022-05-06 246.60 250.75 246.60 249.75 0.0M
2022-05-05 237.05 241.20 237.05 241.20 0.0M
2022-05-04 237.15 237.15 237.15 237.15 0.0M
2022-05-02 234.00 236.75 232.85 232.85 0.0M
2022-04-29 240.85 240.85 240.70 240.80 0.0M
2022-04-28 239.85 241.95 239.85 241.95 0.0M
2022-04-27 240.00 240.00 238.75 238.75 0.0M
2022-04-25 236.90 236.90 236.90 236.90 0.0M
2022-04-22 241.90 241.90 236.70 236.70 0.0M
2022-04-21 248.55 249.80 247.75 247.75 0.0M
2022-04-20 240.25 248.55 240.25 247.05 0.0M
2022-04-19 240.60 240.60 240.60 240.60 0.0M
2022-04-14 238.50 241.75 238.00 241.10 0.0M
2022-04-13 234.75 238.65 234.75 237.90 0.0M
2022-04-12 231.90 233.00 231.65 233.00 0.0M
2022-04-11 236.85 239.20 236.85 239.20 0.0M
2022-04-08 235.00 237.05 234.95 237.05 0.0M
2022-04-07 229.95 235.15 229.90 235.15 0.0M
2022-04-06 227.20 227.20 225.15 226.20 0.0M
2022-04-05 225.95 226.30 225.95 226.30 0.0M
2022-04-04 224.30 224.80 219.90 219.90 0.0M
2022-04-01 223.60 223.60 223.60 223.60 0.0M
2022-03-30 217.00 217.00 217.00 217.00 0.0M
2022-03-29 217.70 217.70 217.70 217.70 0.0M
2022-03-28 220.60 221.10 220.60 221.10 0.0M
2022-03-25 220.10 220.40 220.10 220.40 0.0M
2022-03-24 218.80 219.70 218.80 219.50 0.0M
2022-03-23 221.40 221.40 220.00 220.00 0.0M
2022-03-22 220.70 221.30 218.00 221.30 0.0M
2022-03-21 216.00 221.60 216.00 221.10 0.0M
2022-03-18 217.60 219.50 217.30 219.40 0.0M
2022-03-16 215.20 215.20 214.20 214.20 0.0M
2022-03-15 206.80 212.00 206.80 212.00 0.0M
2022-03-14 207.10 214.00 206.10 206.10 0.0M
2022-03-11 209.80 209.80 209.80 209.80 0.0M
2022-03-10 207.50 208.30 207.50 208.30 0.0M
2022-03-09 209.40 209.60 209.40 209.60 0.0M
2022-03-08 216.50 218.20 215.00 215.00 0.0M
2022-03-07 221.50 221.50 218.90 219.70 0.0M
2022-03-04 213.70 213.70 209.60 213.70 0.0M
2022-03-03 217.50 217.50 216.10 216.10 0.0M
2022-03-02 216.70 217.80 215.20 217.80 0.0M
2022-03-01 212.30 212.30 211.60 211.60 0.0M
2022-02-28 204.20 210.00 204.10 210.00 0.0M
2022-02-25 200.60 205.00 200.60 205.00 0.0M
2022-02-24 198.80 200.00 197.15 200.00 0.0M
2022-02-23 203.00 203.00 200.00 200.00 0.0M
2022-02-22 200.30 201.50 200.30 200.40 0.0M
2022-02-21 201.00 201.00 198.35 198.35 0.0M
2022-02-18 200.00 200.00 200.00 200.00 0.0M
2022-02-16 201.60 201.60 201.60 201.60 0.0M
2022-02-15 201.90 201.90 201.90 201.90 0.0M
2022-02-14 199.65 199.65 198.60 199.00 0.0M
2022-02-10 201.60 201.60 201.60 201.60 0.0M
2022-02-09 202.30 203.30 199.85 203.30 0.0M
2022-02-08 199.35 199.60 199.10 199.10 0.0M
2022-02-07 193.00 198.10 191.65 198.10 0.0M
2022-02-04 192.30 192.30 186.65 191.55 0.0M
2022-02-03 203.30 203.30 190.60 190.60 0.0M
2022-02-02 199.60 199.60 198.70 198.70 0.0M
2022-02-01 201.10 201.10 199.95 199.95 0.0M
2022-01-31 203.70 204.90 203.70 204.90 0.0M
2022-01-28 203.70 207.20 202.90 206.70 0.0M
2022-01-27 203.60 210.50 201.90 201.90 0.0M
2022-01-26 209.80 209.80 206.80 208.20 0.0M
2022-01-25 205.40 205.40 205.40 205.40 0.0M
2022-01-24 209.50 209.50 202.80 204.80 0.0M
2022-01-21 211.50 212.50 210.00 210.00 0.0M
2022-01-20 209.70 215.60 209.70 214.30 0.0M
2022-01-19 211.90 212.00 211.10 211.10 0.0M
2022-01-18 212.00 213.00 212.00 213.00 0.0M
2022-01-17 211.10 211.60 211.10 211.60 0.0M
2022-01-14 209.50 211.30 209.50 211.00 0.0M
2022-01-12 212.30 212.30 207.60 207.70 0.0M
2022-01-11 208.60 212.00 208.60 211.60 0.0M
2022-01-10 206.50 208.70 204.10 205.50 0.0M
2022-01-07 200.00 202.20 200.00 202.20 0.0M
2022-01-06 208.90 208.90 200.10 200.10 0.0M
2022-01-05 205.70 210.80 205.70 209.90 0.0M
2022-01-04 208.30 210.00 206.90 208.30 0.0M
2022-01-03 204.80 206.30 204.80 206.30 0.0M