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
2024-12-30 267.70 267.70 265.35 265.85 0.0M
2024-12-27 270.00 270.60 266.45 266.90 0.0M
2024-12-23 268.50 269.50 264.15 265.20 0.0M
2024-12-20 261.70 269.00 260.55 265.05 0.0M
2024-12-19 273.40 273.65 261.80 268.00 0.0M
2024-12-18 254.40 272.00 252.30 272.00 0.0M
2024-12-17 258.15 261.15 251.75 253.30 0.0M
2024-12-16 269.50 270.90 261.50 261.50 0.0M
2024-12-13 270.05 272.05 268.80 269.75 0.0M
2024-12-12 280.00 282.60 270.05 270.05 0.0M
2024-12-11 294.05 294.05 280.35 281.00 0.0M
2024-12-10 301.10 301.50 296.55 297.40 0.0M
2024-12-09 300.00 302.25 297.40 301.50 0.0M
2024-12-06 303.35 306.25 302.25 302.25 0.0M
2024-12-05 315.55 315.55 314.35 314.35 0.0M
2024-12-04 316.50 317.45 314.50 315.70 0.0M
2024-12-03 322.10 322.10 319.15 319.15 0.0M
2024-12-02 323.15 323.15 319.55 319.55 0.0M
2024-11-29 318.25 319.70 318.25 319.70 0.0M
2024-11-28 318.10 318.10 318.10 318.10 0.0M
2024-11-27 316.85 320.50 316.85 317.70 0.0M
2024-11-26 315.95 318.10 314.05 314.05 0.0M
2024-11-25 317.75 318.25 315.50 318.25 0.0M
2024-11-22 315.50 315.50 312.70 313.50 0.0M
2024-11-21 305.00 314.00 305.00 314.00 0.0M
2024-11-20 307.80 307.80 307.80 307.80 0.0M
2024-11-19 303.20 307.65 301.85 307.65 0.0M
2024-11-18 306.25 306.25 304.50 304.50 0.0M
2024-11-15 306.50 307.40 303.50 305.20 0.0M
2024-11-14 314.85 314.85 305.45 307.35 0.0M
2024-11-13 318.50 318.50 315.00 315.00 0.0M
2024-11-12 320.70 325.30 320.70 325.30 0.0M
2024-11-11 300.20 324.50 298.35 323.40 0.0M
2024-11-08 297.60 298.90 297.60 298.90 0.0M
2024-11-07 294.85 295.30 293.65 293.65 0.0M
2024-11-06 300.50 303.80 291.85 292.35 0.0M
2024-11-05 288.55 289.80 288.55 289.00 0.0M
2024-11-04 288.75 289.05 288.75 289.05 0.0M
2024-11-01 291.90 292.70 283.50 285.70 0.0M
2024-10-31 285.55 298.80 285.55 297.70 0.0M
2024-10-30 285.85 289.80 282.15 289.80 0.0M
2024-10-29 289.60 290.00 286.30 286.30 0.0M
2024-10-28 292.65 292.65 292.00 292.15 0.0M
2024-10-25 294.00 296.10 294.00 296.10 0.0M
2024-10-24 293.00 297.50 293.00 295.15 0.0M
2024-10-23 294.90 297.15 292.00 293.75 0.0M
2024-10-22 293.50 298.15 293.50 293.50 0.0M
2024-10-21 298.00 299.90 295.05 296.45 0.0M
2024-10-18 324.00 327.45 313.00 313.00 0.0M
2024-10-17 328.75 330.00 324.00 326.65 0.0M
2024-10-16 318.65 328.95 318.65 328.95 0.0M
2024-10-15 324.75 324.80 313.00 322.75 0.0M
2024-10-14 323.25 323.25 323.25 323.25 0.0M
2024-10-11 320.95 320.95 320.95 320.95 0.0M
2024-10-10 318.10 320.15 317.90 320.15 0.0M
2024-10-09 311.80 317.65 311.80 317.65 0.0M
2024-10-08 308.55 311.75 308.55 311.75 0.0M
2024-10-07 312.20 312.20 311.05 311.70 0.0M
2024-10-04 307.55 311.60 307.55 311.60 0.0M
2024-10-02 312.05 313.65 310.00 310.00 0.0M
2024-10-01 312.45 316.60 312.45 316.60 0.0M
2024-09-30 314.30 314.30 310.20 310.20 0.0M
2024-09-27 307.75 307.75 307.75 307.75 0.0M
2024-09-26 314.30 314.30 308.55 309.70 0.0M
2024-09-25 313.45 313.45 312.80 312.80 0.0M
2024-09-24 317.60 317.60 315.50 315.50 0.0M
2024-09-23 321.25 322.50 319.95 319.95 0.0M
2024-09-20 321.20 321.20 316.00 320.60 0.0M
2024-09-19 319.30 323.40 318.95 318.95 0.0M
2024-09-17 328.50 329.20 328.00 328.00 0.0M
2024-09-16 330.20 332.75 327.30 330.85 0.0M
2024-09-13 326.05 329.65 326.05 329.60 0.0M
2024-09-11 320.00 320.00 320.00 320.00 0.0M
2024-09-10 325.90 325.90 324.70 324.70 0.0M
2024-09-09 322.60 325.55 319.65 325.55 0.0M
2024-09-06 322.40 322.40 322.40 322.40 0.0M
2024-09-05 332.35 332.35 315.60 315.60 0.0M
2024-09-04 326.55 333.95 326.55 329.40 0.0M
2024-09-03 325.05 332.05 325.05 332.05 0.0M
2024-09-02 325.75 328.30 325.75 328.30 0.0M
2024-08-30 328.15 328.15 325.85 326.55 0.0M
2024-08-29 326.05 326.05 326.05 326.05 0.0M
2024-08-28 320.95 321.20 320.30 320.30 0.0M
2024-08-27 315.40 318.70 315.40 318.70 0.0M
2024-08-26 319.15 319.15 318.10 318.10 0.0M
2024-08-23 313.60 315.60 311.30 315.60 0.0M
2024-08-22 305.70 308.10 304.60 308.10 0.0M
2024-08-21 310.60 310.60 310.60 310.60 0.0M
2024-08-20 307.75 310.05 307.75 309.15 0.0M
2024-08-19 308.30 310.55 307.55 310.55 0.0M
2024-08-16 308.20 308.20 308.20 308.20 0.0M
2024-08-15 303.40 310.05 303.40 306.70 0.0M
2024-08-14 303.35 304.10 303.35 304.10 0.0M
2024-08-13 302.25 302.25 302.25 302.25 0.0M
2024-08-12 309.00 309.00 302.55 302.55 0.0M
2024-08-09 305.30 308.70 305.30 308.70 0.0M
2024-08-08 298.30 306.30 298.30 306.30 0.0M
2024-08-07 304.45 304.45 297.75 304.20 0.0M
2024-08-06 297.55 302.00 297.05 301.35 0.0M
2024-08-05 307.35 307.35 294.35 296.35 0.0M
2024-08-02 307.65 308.20 294.90 306.05 0.0M
2024-08-01 323.90 323.90 301.35 305.65 0.0M
2024-07-31 325.30 325.75 322.40 324.95 0.0M
2024-07-30 321.80 329.20 318.50 327.15 0.0M
2024-07-29 319.00 319.00 319.00 319.00 0.0M
2024-07-26 314.45 318.40 314.45 318.25 0.0M
2024-07-25 313.65 322.40 313.65 314.00 0.0M
2024-07-24 307.70 309.60 307.70 309.60 0.0M
2024-07-23 309.50 310.45 308.80 310.45 0.0M
2024-07-22 310.20 310.20 309.05 309.05 0.0M
2024-07-19 314.20 314.20 310.00 310.00 0.0M
2024-07-18 316.20 317.50 314.00 317.50 0.0M
2024-07-17 312.00 315.95 309.90 315.95 0.0M
2024-07-16 302.95 312.70 302.95 312.70 0.0M
2024-07-15 307.95 313.00 307.95 308.65 0.0M
2024-07-12 303.05 303.05 303.05 303.05 0.0M
2024-07-11 302.75 302.75 302.70 302.70 0.0M
2024-07-10 301.90 307.00 301.85 305.75 0.0M
2024-07-09 300.80 303.85 295.35 303.85 0.0M
2024-07-08 292.65 298.30 292.65 298.30 0.0M
2024-07-05 299.05 302.80 292.95 293.00 0.0M
2024-07-04 303.30 303.50 299.30 299.30 0.0M
2024-07-03 302.10 303.80 299.60 299.60 0.0M
2024-07-02 301.75 304.00 301.75 303.20 0.0M
2024-07-01 309.45 310.80 309.20 309.20 0.0M
2024-06-28 308.45 311.95 308.45 311.95 0.0M
2024-06-26 318.10 318.15 314.80 314.80 0.0M
2024-06-25 319.20 319.20 316.15 316.15 0.0M
2024-06-24 319.05 322.30 319.05 320.30 0.0M
2024-06-21 314.60 317.10 308.90 317.10 0.0M
2024-06-20 311.75 314.05 310.75 314.05 0.0M
2024-06-19 310.20 310.20 308.20 308.20 0.0M
2024-06-17 313.10 313.10 308.60 309.35 0.0M
2024-06-14 311.55 311.55 309.40 309.40 0.0M
2024-06-13 308.20 308.20 308.20 308.20 0.0M
2024-06-12 313.55 313.55 308.95 308.95 0.0M
2024-06-11 312.65 315.25 312.65 314.90 0.0M
2024-06-10 312.25 312.25 312.25 312.25 0.0M
2024-06-07 311.90 312.70 311.70 312.70 0.0M
2024-06-06 305.65 311.85 305.50 311.85 0.0M
2024-06-05 312.10 312.10 304.85 304.85 0.0M
2024-06-04 312.95 313.70 307.05 307.05 0.0M
2024-06-03 319.90 319.90 312.90 312.90 0.0M
2024-05-31 306.55 313.15 306.55 313.15 0.0M
2024-05-29 307.50 307.50 307.50 307.50 0.0M
2024-05-28 304.55 308.45 304.55 306.50 0.0M
2024-05-27 304.95 307.85 304.80 307.85 0.0M
2024-05-24 310.70 310.70 307.90 307.90 0.0M
2024-05-23 312.25 312.25 310.95 311.80 0.0M
2024-05-22 308.40 311.40 308.40 311.40 0.0M
2024-05-21 305.05 311.10 304.65 310.25 0.0M
2024-05-20 312.90 312.90 306.85 307.00 0.0M
2024-05-17 314.35 315.10 308.85 310.00 0.0M
2024-05-16 317.25 317.65 311.95 311.95 0.0M
2024-05-15 321.40 321.45 314.90 314.90 0.0M
2024-05-14 322.10 322.10 322.10 322.10 0.0M
2024-05-13 322.10 323.40 322.05 322.05 0.0M
2024-05-10 325.55 328.70 325.55 325.65 0.0M
2024-05-09 321.50 324.65 321.50 324.10 0.0M
2024-05-08 323.80 323.85 322.20 323.85 0.0M
2024-05-07 316.50 321.25 316.50 321.25 0.0M
2024-05-06 316.25 319.45 315.95 317.40 0.0M
2024-05-03 321.50 321.50 314.00 315.00 0.0M
2024-05-02 335.10 338.00 320.00 321.35 0.0M
2024-04-30 333.65 333.65 333.65 333.65 0.0M
2024-04-29 333.10 333.50 330.00 333.50 0.0M
2024-04-26 331.35 331.35 331.35 331.35 0.0M
2024-04-25 329.70 331.65 326.25 331.65 0.0M
2024-04-23 329.75 333.80 329.60 332.90 0.0M
2024-04-22 333.25 334.00 333.20 334.00 0.0M
2024-04-19 327.40 329.00 327.40 329.00 0.0M
2024-04-18 324.00 331.10 323.20 331.10 0.0M
2024-04-17 326.30 326.30 325.95 325.95 0.0M
2024-04-16 327.20 328.90 327.15 328.90 0.0M
2024-04-15 327.80 333.45 327.80 329.50 0.0M
2024-04-12 330.00 330.00 330.00 330.00 0.0M
2024-04-11 331.50 333.75 329.10 329.10 0.0M
2024-04-10 332.75 332.75 331.50 331.50 0.0M
2024-04-09 329.05 330.00 329.00 329.40 0.0M
2024-04-08 335.00 337.10 329.40 329.40 0.0M
2024-04-05 334.60 336.45 331.40 336.45 0.0M
2024-04-04 331.95 334.95 331.95 333.30 0.0M
2024-04-03 335.00 337.00 335.00 335.65 0.0M
2024-04-02 339.00 339.00 331.85 336.95 0.0M
2024-03-28 335.30 338.70 335.30 338.70 0.0M
2024-03-27 329.20 335.30 329.20 334.10 0.0M
2024-03-26 330.00 331.20 330.00 331.20 0.0M
2024-03-25 326.00 327.00 322.70 327.00 0.0M
2024-03-22 327.00 327.80 325.60 325.60 0.0M
2024-03-21 322.90 325.60 322.90 325.60 0.0M
2024-03-20 325.40 326.70 325.40 326.70 0.0M
2024-03-19 325.00 325.80 324.00 324.00 0.0M
2024-03-18 325.70 325.70 322.80 324.10 0.0M
2024-03-15 323.20 323.50 323.00 323.40 0.0M
2024-03-14 317.20 321.20 317.20 319.10 0.0M
2024-03-13 316.70 318.20 312.70 318.00 0.0M
2024-03-12 315.70 315.70 314.70 314.70 0.0M
2024-03-11 310.10 313.40 310.10 313.40 0.0M
2024-03-08 312.00 314.50 312.00 314.50 0.0M
2024-03-07 312.70 318.00 309.70 313.40 0.0M
2024-03-06 305.00 312.10 305.00 312.10 0.0M
2024-03-05 307.10 308.30 304.10 307.20 0.0M
2024-03-04 307.80 311.70 305.30 310.90 0.0M
2024-03-01 312.50 312.60 307.00 307.00 0.0M
2024-02-29 309.80 314.20 306.70 311.70 0.0M
2024-02-28 316.00 318.50 306.90 308.50 0.0M
2024-02-27 313.90 317.00 313.90 315.30 0.0M
2024-02-26 315.90 315.90 315.90 315.90 0.0M
2024-02-23 314.90 317.70 314.40 317.70 0.0M
2024-02-22 318.90 318.90 316.90 317.00 0.0M
2024-02-21 314.10 316.90 314.10 316.90 0.0M
2024-02-20 316.10 316.10 315.90 315.90 0.0M
2024-02-19 317.00 318.30 315.40 318.20 0.0M
2024-02-16 316.80 316.80 316.80 316.80 0.0M
2024-02-15 317.60 317.70 314.30 314.30 0.0M
2024-02-14 314.30 317.40 312.40 312.40 0.0M
2024-02-13 318.20 318.20 318.20 318.20 0.0M
2024-02-12 309.90 313.20 309.90 313.20 0.0M
2024-02-09 310.10 310.20 309.70 309.70 0.0M
2024-02-08 308.10 309.00 306.20 308.10 0.0M
2024-02-07 305.80 308.90 302.90 308.90 0.0M
2024-02-06 297.20 306.10 297.20 306.10 0.0M
2024-02-05 300.00 306.30 299.50 299.50 0.0M
2024-02-02 290.00 304.20 289.00 300.90 0.0M
2024-02-01 280.60 283.00 280.00 283.00 0.0M
2024-01-31 277.70 277.70 277.70 277.70 0.0M
2024-01-30 274.00 276.40 274.00 276.40 0.0M
2024-01-29 273.20 275.00 273.20 275.00 0.0M
2024-01-26 276.00 276.00 274.50 274.50 0.0M
2024-01-25 279.00 279.00 267.80 270.00 0.0M
2024-01-24 281.80 282.70 281.60 282.70 0.0M
2024-01-23 280.90 282.30 278.60 282.30 0.0M
2024-01-22 279.30 281.40 276.50 281.30 0.0M
2024-01-19 285.30 286.00 283.10 286.00 0.0M
2024-01-18 284.30 284.50 271.50 279.60 0.0M
2024-01-17 282.80 282.80 280.00 282.40 0.0M
2024-01-16 277.50 282.20 277.50 282.20 0.0M
2024-01-15 279.50 279.70 279.50 279.70 0.0M
2024-01-11 282.10 282.10 279.60 280.10 0.0M
2024-01-10 279.70 279.70 279.70 279.70 0.0M
2024-01-09 284.60 286.20 284.40 286.20 0.0M
2024-01-08 284.00 287.40 283.80 284.80 0.0M
2024-01-05 278.80 284.60 278.80 284.60 0.0M
2024-01-04 279.40 280.30 277.40 279.20 0.0M
2024-01-02 270.30 281.70 270.30 281.70 0.0M