Crown

CCK
🏛️ ドイツ →
82.04
最終更新: 2025-10-01
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
2023-12-28 83.50 83.50 83.50 83.50 0.0M
2023-12-27 84.00 84.00 83.50 83.50 0.0M
2023-12-21 83.00 83.00 83.00 83.00 0.0M
2023-12-19 83.50 84.50 83.50 84.50 0.0M
2023-12-18 83.50 83.50 83.50 83.50 0.0M
2023-12-15 83.50 83.50 83.50 83.50 0.0M
2023-12-14 83.50 83.50 83.00 83.00 0.0M
2023-12-12 82.50 82.50 81.50 81.50 0.0M
2023-12-11 82.00 82.00 82.00 82.00 0.0M
2023-12-08 82.00 82.00 82.00 82.00 0.0M
2023-12-06 80.50 82.50 80.50 82.50 0.0M
2023-12-04 80.50 80.50 80.50 80.50 0.0M
2023-12-01 79.50 79.50 79.50 79.50 0.0M
2023-11-24 75.50 75.50 75.50 75.50 0.0M
2023-11-23 75.50 75.50 75.50 75.50 0.0M
2023-11-22 76.00 76.00 75.00 76.00 0.0M
2023-11-20 76.00 76.00 76.00 76.00 0.0M
2023-11-17 76.50 76.50 76.50 76.50 0.0M
2023-11-16 77.50 77.50 77.50 77.50 0.0M
2023-11-15 77.00 77.50 77.00 77.50 0.0M
2023-11-07 76.50 76.50 76.50 76.50 0.0M
2023-11-03 76.50 76.50 76.50 76.50 0.0M
2023-11-02 76.00 76.00 76.00 76.00 0.0M
2023-11-01 76.50 77.00 76.00 76.50 0.0M
2023-10-27 75.00 75.00 75.00 75.00 0.0M
2023-10-25 77.50 77.50 77.00 77.00 0.0M
2023-10-19 76.50 76.50 76.00 76.00 0.0M
2023-10-16 75.50 75.50 75.50 75.50 0.0M
2023-10-13 75.50 76.00 75.00 76.00 0.0M
2023-10-12 79.00 79.00 79.00 79.00 0.0M
2023-10-09 77.50 77.50 76.50 76.50 0.0M
2023-10-02 84.00 84.00 84.00 84.00 0.0M
2023-09-28 82.00 82.00 82.00 82.00 0.0M
2023-09-26 81.50 81.50 81.50 81.50 0.0M
2023-09-25 82.50 82.50 82.50 82.50 0.0M
2023-09-20 84.00 84.00 83.50 83.50 0.0M
2023-09-13 83.50 83.50 83.50 83.50 0.0M
2023-09-11 84.50 84.50 84.00 84.50 0.0M
2023-09-08 83.50 83.50 83.50 83.50 0.0M
2023-09-04 86.50 86.50 86.50 86.50 0.0M
2023-09-01 86.00 86.00 86.00 86.00 0.0M
2023-08-31 85.50 85.50 85.00 85.00 0.0M
2023-08-29 83.50 83.50 83.00 83.00 0.0M
2023-08-28 82.50 83.50 82.50 83.00 0.0M
2023-08-25 82.00 82.00 82.00 82.00 0.0M
2023-08-24 81.00 81.50 81.00 81.50 0.0M
2023-08-23 81.50 81.50 81.50 81.50 0.0M
2023-08-21 80.00 80.00 80.00 80.00 0.0M
2023-08-17 81.50 81.50 81.00 81.00 0.0M
2023-08-16 81.00 83.00 81.00 81.50 0.0M
2023-08-15 81.50 81.50 81.50 81.50 0.0M
2023-08-14 81.50 81.50 81.50 81.50 0.0M
2023-08-11 81.00 81.00 81.00 81.00 0.0M
2023-08-08 82.00 82.00 82.00 82.00 0.0M
2023-08-03 83.00 83.00 83.00 83.00 0.0M
2023-08-01 84.00 85.00 83.50 85.00 0.0M
2023-07-27 84.50 86.50 84.50 86.50 0.0M
2023-07-25 86.00 87.00 85.00 87.00 0.0M
2023-07-24 82.00 82.00 82.00 82.00 0.0M
2023-07-20 82.00 82.00 82.00 82.00 0.0M
2023-07-19 80.50 81.00 80.50 81.00 0.0M
2023-07-18 79.50 79.50 79.50 79.50 0.0M
2023-07-11 79.00 79.00 79.00 79.00 0.0M
2023-07-06 77.50 77.50 77.50 77.50 0.0M
2023-07-05 80.50 80.50 78.50 78.50 0.0M
2023-07-03 80.00 80.00 80.00 80.00 0.0M
2023-06-29 77.50 77.50 77.50 77.50 0.0M
2023-06-23 80.50 80.50 80.50 80.50 0.0M
2023-06-20 80.50 80.50 80.50 80.50 0.0M
2023-06-13 79.00 79.00 79.00 79.00 0.0M
2023-06-12 78.00 78.00 78.00 78.00 0.0M
2023-06-08 77.50 77.50 77.50 77.50 0.0M
2023-06-07 78.00 78.00 78.00 78.00 0.0M
2023-06-05 76.50 77.50 76.00 77.50 0.0M
2023-06-02 72.50 72.50 72.50 72.50 0.0M
2023-06-01 71.50 72.00 71.50 72.00 0.0M
2023-05-30 73.00 73.00 73.00 73.00 0.0M
2023-05-25 73.50 74.00 73.50 74.00 0.0M
2023-05-19 77.00 77.00 77.00 77.00 0.0M
2023-05-18 75.00 75.00 75.00 75.00 0.0M
2023-05-15 76.00 76.00 76.00 76.00 0.0M
2023-05-12 76.00 76.00 75.50 75.50 0.0M
2023-05-11 75.50 76.00 75.50 76.00 0.0M
2023-05-10 76.00 76.00 75.00 75.00 0.0M
2023-05-08 78.00 78.00 78.00 78.00 0.0M
2023-05-04 74.50 78.00 74.50 78.00 0.0M
2023-05-02 78.00 78.00 78.00 78.00 0.0M
2023-04-27 73.00 74.00 73.00 74.00 0.0M
2023-04-24 72.00 72.00 72.00 72.00 0.0M
2023-04-17 69.50 70.00 69.50 69.50 0.0M
2023-04-14 71.00 71.00 69.50 69.50 0.0M
2023-04-13 70.00 70.00 70.00 70.00 0.0M
2023-04-12 70.00 70.00 69.50 69.50 0.0M
2023-04-11 72.00 72.50 72.00 72.50 0.0M
2023-04-06 72.50 72.50 72.50 72.50 0.0M
2023-04-04 75.00 75.00 75.00 75.00 0.0M
2023-04-03 77.00 77.00 76.00 76.00 0.0M
2023-03-31 74.50 75.50 74.50 75.50 0.0M
2023-03-30 74.50 75.00 74.50 74.50 0.0M
2023-03-24 71.00 71.00 71.00 71.00 0.0M
2023-03-20 71.00 72.00 71.00 72.00 0.0M
2023-03-15 76.00 76.00 76.00 76.00 0.0M
2023-03-13 75.50 75.50 75.00 75.00 0.0M
2023-03-10 77.50 77.50 77.50 77.50 0.0M
2023-03-09 80.50 80.50 80.50 80.50 0.0M
2023-03-08 80.50 80.50 80.50 80.50 0.0M
2023-03-07 82.00 82.00 82.00 82.00 0.0M
2023-03-02 80.50 81.00 80.50 81.00 0.0M
2023-03-01 81.50 81.50 81.50 81.50 0.0M
2023-02-28 81.50 81.50 81.50 81.50 0.0M
2023-02-27 81.50 82.50 81.50 82.50 0.0M
2023-02-24 82.00 82.00 81.00 81.00 0.0M
2023-02-22 79.00 79.50 78.50 79.50 0.0M
2023-02-21 79.00 79.00 79.00 79.00 0.0M
2023-02-20 81.00 81.00 81.00 81.00 0.0M
2023-02-17 82.00 82.00 81.50 81.50 0.0M
2023-02-16 83.00 83.00 82.50 82.50 0.0M
2023-02-15 80.00 80.00 79.50 79.50 0.0M
2023-02-14 79.50 80.50 79.50 80.50 0.0M
2023-02-13 79.50 80.00 79.50 80.00 0.0M
2023-02-10 80.50 80.50 79.00 79.50 0.0M
2023-02-09 81.50 81.50 80.50 80.50 0.0M
2023-02-08 82.00 84.00 81.50 82.00 0.0M
2023-02-07 81.00 81.00 81.00 81.00 0.0M
2023-02-02 80.50 80.50 80.00 80.50 0.0M
2023-02-01 81.00 81.00 80.50 80.50 0.0M
2023-01-26 79.50 80.00 79.50 79.50 0.0M
2023-01-25 80.50 80.50 80.50 80.50 0.0M
2023-01-23 80.50 80.50 80.50 80.50 0.0M
2023-01-20 80.00 80.00 80.00 80.00 0.0M
2023-01-19 79.00 79.00 79.00 79.00 0.0M
2023-01-17 80.00 80.00 80.00 80.00 0.0M
2023-01-13 79.50 79.50 79.50 79.50 0.0M
2023-01-12 78.50 80.00 78.00 80.00 0.0M
2023-01-11 79.50 79.50 79.00 79.00 0.0M
2023-01-10 78.00 78.00 78.00 78.00 0.0M
2023-01-09 78.50 80.00 78.50 80.00 0.0M
2023-01-06 80.00 80.00 80.00 80.00 0.0M
2023-01-05 78.00 78.00 78.00 78.00 0.0M
2023-01-04 78.50 78.50 78.50 78.50 0.0M
2023-01-02 77.50 77.50 77.50 77.50 0.0M