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
2023-12-29 269.50 271.50 269.50 271.50 0.0M
2023-12-28 269.00 271.00 267.00 270.60 0.0M
2023-12-27 270.70 273.10 268.30 268.30 0.0M
2023-12-22 272.20 272.20 272.20 272.20 0.0M
2023-12-21 272.10 272.70 271.90 272.10 0.0M
2023-12-20 270.30 271.80 270.30 271.80 0.0M
2023-12-19 265.70 268.20 265.40 265.40 0.0M
2023-12-18 266.30 266.40 266.30 266.40 0.0M
2023-12-15 273.70 274.70 268.30 268.30 0.0M
2023-12-14 272.00 272.40 265.80 271.80 0.0M
2023-12-13 274.00 276.40 273.00 274.50 0.0M
2023-12-12 281.70 282.00 276.00 276.00 0.0M
2023-12-11 251.10 282.00 251.10 282.00 0.0M
2023-12-08 236.60 236.60 236.10 236.20 0.0M
2023-12-07 239.80 240.10 237.70 238.50 0.0M
2023-12-06 240.00 240.40 237.50 237.50 0.0M
2023-12-05 242.10 242.10 239.90 240.00 0.0M
2023-12-04 249.10 249.10 242.50 242.50 0.0M
2023-12-01 242.60 245.40 242.60 245.40 0.0M
2023-11-30 243.10 243.10 239.70 239.70 0.0M
2023-11-29 261.70 261.70 238.90 241.00 0.0M
2023-11-28 260.60 262.90 260.60 262.90 0.0M
2023-11-27 261.00 261.70 260.60 260.60 0.0M
2023-11-24 263.50 263.50 263.30 263.30 0.0M
2023-11-23 265.00 266.10 265.00 265.60 0.0M
2023-11-22 264.20 264.80 261.80 263.90 0.0M
2023-11-21 258.10 260.50 258.10 259.50 0.0M
2023-11-20 258.30 260.60 258.20 260.60 0.0M
2023-11-17 257.20 258.10 257.20 258.00 0.0M
2023-11-16 259.80 260.00 259.00 259.70 0.0M
2023-11-15 268.80 268.80 260.10 261.60 0.0M
2023-11-14 273.60 273.60 265.00 268.80 0.0M
2023-11-13 274.50 275.00 274.00 274.80 0.0M
2023-11-10 272.60 272.60 270.40 270.40 0.0M
2023-11-08 278.10 278.10 278.10 278.10 0.0M
2023-11-07 284.30 287.80 273.80 273.80 0.0M
2023-11-06 288.20 289.90 285.40 285.40 0.0M
2023-11-03 299.20 299.20 293.40 293.60 0.0M
2023-11-02 288.80 300.00 288.80 300.00 0.0M
2023-11-01 294.20 294.20 292.80 293.40 0.0M
2023-10-31 288.50 289.90 288.50 289.90 0.0M
2023-10-30 287.40 287.50 287.40 287.50 0.0M
2023-10-27 287.20 287.20 284.90 284.90 0.0M
2023-10-26 285.80 286.10 285.80 286.10 0.0M
2023-10-25 285.90 288.40 285.90 287.30 0.0M
2023-10-24 286.80 286.80 286.80 286.80 0.0M
2023-10-23 289.00 290.70 286.80 287.60 0.0M
2023-10-20 294.40 294.40 288.50 288.50 0.0M
2023-10-19 294.80 296.90 292.90 292.90 0.0M
2023-10-18 294.20 298.10 294.10 296.30 0.0M
2023-10-17 294.80 297.80 294.80 297.80 0.0M
2023-10-16 289.30 295.30 289.30 295.30 0.0M
2023-10-13 290.00 290.00 287.00 289.60 0.0M
2023-10-12 282.90 282.90 282.90 282.90 0.0M
2023-10-10 274.90 274.90 274.90 274.90 0.0M
2023-10-09 273.00 273.50 270.60 273.30 0.0M
2023-10-06 269.10 273.40 269.10 273.40 0.0M
2023-10-05 269.60 271.60 269.40 269.40 0.0M
2023-10-04 272.50 272.50 269.90 270.60 0.0M
2023-10-03 273.00 273.00 273.00 273.00 0.0M
2023-10-02 273.20 273.80 273.20 273.80 0.0M
2023-09-29 270.70 270.70 270.70 270.70 0.0M
2023-09-28 273.50 277.40 273.50 276.10 0.0M
2023-09-27 275.60 275.60 274.40 274.40 0.0M
2023-09-26 278.00 278.00 275.60 275.60 0.0M
2023-09-25 274.00 277.50 274.00 277.50 0.0M
2023-09-22 272.80 274.80 272.00 272.00 0.0M
2023-09-21 268.40 272.50 268.00 272.50 0.0M
2023-09-19 266.40 266.40 265.80 265.80 0.0M
2023-09-18 265.00 265.90 265.00 265.90 0.0M
2023-09-15 267.50 267.50 264.80 264.90 0.0M
2023-09-14 267.30 267.30 265.50 265.50 0.0M
2023-09-13 267.80 267.80 267.80 267.80 0.0M
2023-09-12 264.00 269.40 264.00 267.60 0.0M
2023-09-11 267.00 267.00 267.00 267.00 0.0M
2023-09-08 263.60 263.60 263.60 263.60 0.0M
2023-09-07 256.20 257.80 256.00 256.00 0.0M
2023-09-06 257.10 257.10 257.10 257.10 0.0M
2023-09-04 255.50 255.70 255.50 255.70 0.0M
2023-09-01 256.40 257.30 255.80 257.30 0.0M
2023-08-31 258.80 261.80 258.80 259.80 0.0M
2023-08-30 260.40 260.40 260.40 260.40 0.0M
2023-08-29 258.10 259.50 258.10 259.50 0.0M
2023-08-28 257.70 258.10 257.70 258.10 0.0M
2023-08-25 261.20 261.20 261.20 261.20 0.0M
2023-08-24 259.00 259.00 259.00 259.00 0.0M
2023-08-23 260.40 260.40 258.70 259.10 0.0M
2023-08-22 256.70 259.00 256.70 259.00 0.0M
2023-08-21 252.70 257.00 252.00 256.70 0.0M
2023-08-18 251.10 254.00 250.30 254.00 0.0M
2023-08-17 264.90 267.00 244.90 247.20 0.0M
2023-08-16 267.30 267.30 267.30 267.30 0.0M
2023-08-15 267.10 267.10 264.80 264.80 0.0M
2023-08-14 263.80 267.00 263.80 267.00 0.0M
2023-08-10 262.20 262.20 262.20 262.20 0.0M
2023-08-07 262.60 263.60 262.60 263.60 0.0M
2023-08-04 261.10 261.10 259.50 259.50 0.0M
2023-08-03 260.70 262.10 260.70 262.10 0.0M
2023-08-02 266.00 270.50 266.00 270.50 0.0M
2023-08-01 267.30 267.30 267.30 267.30 0.0M
2023-07-31 263.80 266.70 263.80 266.70 0.0M
2023-07-28 264.00 264.30 264.00 264.30 0.0M
2023-07-27 260.10 266.70 259.90 266.70 0.0M
2023-07-26 267.10 267.10 267.10 267.10 0.0M
2023-07-25 265.40 267.70 264.70 267.40 0.0M
2023-07-24 265.90 265.90 263.90 263.90 0.0M
2023-07-21 263.30 267.60 263.30 265.20 0.0M
2023-07-20 259.90 264.00 259.90 264.00 0.0M
2023-07-19 255.50 263.80 255.50 263.80 0.0M
2023-07-17 251.90 252.00 250.00 250.10 0.0M
2023-07-14 241.10 253.30 241.10 251.80 0.0M
2023-07-13 240.40 242.10 238.80 241.10 0.0M
2023-07-12 254.10 256.90 241.80 241.80 0.0M
2023-07-11 253.70 256.50 253.60 256.50 0.0M
2023-07-10 251.50 254.70 251.50 253.70 0.0M
2023-07-07 257.00 257.30 254.60 254.60 0.0M
2023-07-06 259.00 259.00 256.00 257.80 0.0M
2023-07-05 258.20 258.20 257.20 257.20 0.0M
2023-07-04 258.30 258.30 258.30 258.30 0.0M
2023-07-03 258.40 258.40 254.50 254.50 0.0M
2023-06-30 254.90 257.10 254.90 257.10 0.0M
2023-06-29 250.50 255.00 249.20 255.00 0.0M
2023-06-27 255.20 255.20 249.80 250.40 0.0M
2023-06-26 251.00 254.10 251.00 254.10 0.0M
2023-06-23 252.40 254.10 252.40 254.10 0.0M
2023-06-22 247.40 249.50 247.40 249.00 0.0M
2023-06-21 246.30 250.40 246.30 250.40 0.0M
2023-06-20 245.80 249.80 245.80 249.80 0.0M
2023-06-19 244.90 245.00 244.50 244.50 0.0M
2023-06-16 247.10 247.10 244.80 244.80 0.0M
2023-06-15 244.50 249.70 241.50 246.40 0.0M
2023-06-14 248.30 248.30 236.70 244.10 0.0M
2023-06-13 248.30 252.00 248.30 252.00 0.0M
2023-06-12 245.90 249.80 245.00 249.70 0.0M
2023-06-09 243.80 249.30 243.80 247.40 0.0M
2023-06-08 243.30 247.60 243.30 247.60 0.0M
2023-06-07 247.30 247.30 238.70 244.80 0.0M
2023-06-06 245.80 251.00 244.10 245.10 0.0M
2023-06-05 239.30 246.10 239.30 246.10 0.0M
2023-06-02 237.10 240.80 237.00 240.80 0.0M
2023-06-01 230.70 235.60 230.70 235.60 0.0M
2023-05-31 229.60 229.60 229.60 229.60 0.0M
2023-05-30 226.90 228.80 225.10 225.20 0.0M
2023-05-29 229.00 229.40 229.00 229.40 0.0M
2023-05-26 232.10 233.50 228.50 228.50 0.0M
2023-05-25 231.80 231.80 227.80 229.40 0.0M
2023-05-24 233.50 234.90 233.00 234.30 0.0M
2023-05-23 235.70 237.50 233.70 233.70 0.0M
2023-05-22 236.40 236.50 233.60 235.40 0.0M
2023-05-19 239.60 239.60 237.30 237.30 0.0M
2023-05-18 242.10 244.40 236.50 236.50 0.0M
2023-05-17 235.60 241.50 235.60 241.50 0.0M
2023-05-16 235.20 237.50 235.20 236.10 0.0M
2023-05-15 237.60 238.90 234.40 234.40 0.0M
2023-05-12 238.10 238.10 236.30 236.30 0.0M
2023-05-11 240.50 240.50 237.70 237.70 0.0M
2023-05-10 240.30 240.30 240.30 240.30 0.0M
2023-05-09 241.40 244.80 241.40 243.40 0.0M
2023-05-08 237.10 242.00 236.70 242.00 0.0M
2023-05-05 221.00 237.90 221.00 237.50 0.0M
2023-05-04 220.00 222.30 220.00 222.30 0.0M
2023-05-03 224.40 224.40 224.40 224.40 0.0M
2023-05-02 233.30 233.30 233.30 233.30 0.0M
2023-04-28 227.80 229.30 227.40 227.40 0.0M
2023-04-27 225.80 225.80 225.80 225.80 0.0M
2023-04-26 228.50 231.10 223.50 223.50 0.0M
2023-04-25 232.30 234.00 232.20 234.00 0.0M
2023-04-24 229.90 231.60 229.70 231.60 0.0M
2023-04-21 232.10 233.00 228.00 230.00 0.0M
2023-04-19 236.70 236.70 231.40 233.70 0.0M
2023-04-18 233.90 236.70 233.90 236.70 0.0M
2023-04-17 237.10 237.10 234.10 235.30 0.0M
2023-04-14 239.00 242.00 237.30 237.30 0.0M
2023-04-13 236.50 240.10 235.90 240.10 0.0M
2023-04-12 245.20 245.30 237.00 237.00 0.0M
2023-04-11 242.30 243.80 242.30 243.50 0.0M
2023-04-06 243.40 247.50 242.90 243.30 0.0M
2023-04-05 234.70 244.60 234.70 244.60 0.0M
2023-04-04 240.80 240.80 234.40 234.40 0.0M
2023-04-03 241.50 241.60 239.10 241.20 0.0M
2023-03-31 235.95 235.95 235.95 235.95 0.0M
2023-03-30 233.85 233.85 229.50 231.35 0.0M
2023-03-29 237.00 237.00 232.55 234.15 0.0M
2023-03-28 243.55 243.55 235.75 236.65 0.0M
2023-03-27 241.70 244.65 241.65 244.65 0.0M
2023-03-24 235.20 240.45 235.20 240.45 0.0M
2023-03-23 250.30 250.30 236.00 237.80 0.0M
2023-03-21 253.85 255.70 253.85 255.70 0.0M
2023-03-17 258.95 260.00 253.55 253.55 0.0M
2023-03-16 253.90 257.00 253.90 257.00 0.0M
2023-03-15 254.40 254.45 253.65 254.45 0.0M
2023-03-14 255.15 255.15 253.90 253.95 0.0M
2023-03-13 257.00 257.00 255.75 255.75 0.0M
2023-03-10 256.50 256.50 253.85 253.85 0.0M
2023-03-09 263.45 263.45 259.65 259.70 0.0M
2023-03-08 266.20 266.20 263.80 263.85 0.0M
2023-03-07 270.90 271.20 265.35 265.35 0.0M
2023-03-06 271.15 271.15 269.70 270.00 0.0M
2023-03-03 269.30 270.25 269.30 269.65 0.0M
2023-03-02 273.00 273.00 273.00 273.00 0.0M
2023-03-01 271.25 272.40 270.00 270.00 0.0M
2023-02-28 280.10 280.10 274.75 274.75 0.0M
2023-02-27 275.75 275.75 275.75 275.75 0.0M
2023-02-24 278.25 280.00 278.25 280.00 0.0M
2023-02-22 277.30 278.55 277.30 277.45 0.0M
2023-02-21 278.20 281.00 277.00 280.50 0.0M
2023-02-20 280.10 280.15 278.15 278.15 0.0M
2023-02-17 282.80 282.80 281.85 281.85 0.0M
2023-02-16 277.60 280.95 275.00 280.95 0.0M
2023-02-15 277.25 283.90 277.10 283.90 0.0M
2023-02-14 279.15 280.05 279.15 280.05 0.0M
2023-02-13 276.20 278.00 276.20 277.10 0.0M
2023-02-10 271.00 276.90 271.00 276.90 0.0M
2023-02-09 272.00 272.75 267.35 268.70 0.0M
2023-02-08 270.15 273.00 266.25 270.05 0.0M
2023-02-07 267.35 270.30 266.65 270.30 0.0M
2023-02-06 268.90 271.05 268.00 268.00 0.0M
2023-02-03 278.35 279.85 273.50 273.55 0.0M
2023-02-02 282.20 282.65 274.15 276.85 0.0M
2023-02-01 288.15 288.15 288.15 288.15 0.0M
2023-01-31 289.85 289.85 289.85 289.85 0.0M
2023-01-30 284.45 284.95 281.40 284.95 0.0M
2023-01-27 285.20 285.60 285.20 285.50 0.0M
2023-01-26 288.80 288.80 286.80 286.80 0.0M
2023-01-25 283.85 288.05 283.45 287.20 0.0M
2023-01-24 280.30 283.05 280.30 283.05 0.0M
2023-01-23 281.50 285.40 281.50 285.40 0.0M
2023-01-20 287.00 287.00 287.00 287.00 0.0M
2023-01-19 283.50 283.50 281.25 281.25 0.0M
2023-01-18 286.80 288.45 286.80 288.45 0.0M
2023-01-17 294.10 294.10 292.40 292.40 0.0M
2023-01-16 288.75 292.20 288.75 292.10 0.0M
2023-01-13 284.35 291.65 284.25 291.65 0.0M
2023-01-12 288.90 288.90 285.40 285.75 0.0M
2023-01-11 284.15 287.85 284.10 287.85 0.0M
2023-01-10 283.45 285.05 281.10 285.05 0.0M
2023-01-09 281.40 282.90 278.85 279.65 0.0M
2023-01-06 288.25 289.00 283.10 283.10 0.0M
2023-01-05 290.20 293.35 287.60 289.00 0.0M
2023-01-04 303.25 303.25 289.75 291.35 0.0M
2023-01-03 306.55 306.55 302.70 303.00 0.0M
2023-01-02 312.75 312.75 312.75 312.75 0.0M