Ciena Corp

CIEN
🏛️ ドイツ →
120.65
最終更新: 2025-09-26
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
2025-09-26 117.00 122.25 116.45 120.65 0.0M
2025-09-25 118.55 118.55 112.45 116.75 0.0M
2025-09-24 119.00 120.40 117.85 119.10 0.0M
2025-09-23 118.70 118.70 117.60 118.00 0.0M
2025-09-22 117.05 118.15 116.05 117.80 0.0M
2025-09-19 116.60 117.15 116.10 117.15 0.0M
2025-09-18 116.80 118.30 116.00 117.15 0.0M
2025-09-17 115.40 116.55 111.95 116.05 0.0M
2025-09-16 115.05 116.05 113.05 114.75 0.0M
2025-09-15 111.25 117.05 110.95 115.40 0.0M
2025-09-12 113.00 113.90 111.50 111.80 0.0M
2025-09-11 111.65 114.10 110.70 113.55 0.0M
2025-09-10 105.60 111.45 104.60 111.45 0.0M
2025-09-09 100.70 103.25 100.70 103.25 0.0M
2025-09-08 99.24 102.35 99.24 100.90 0.0M
2025-09-05 100.95 100.95 98.22 98.78 0.0M
2025-09-04 82.00 104.40 80.36 100.15 0.0M
2025-09-03 81.06 81.06 80.64 80.74 0.0M
2025-09-02 79.50 80.16 79.50 80.16 0.0M
2025-09-01 80.56 80.56 79.80 80.20 0.0M
2025-08-29 83.08 83.08 80.14 80.14 0.0M
2025-08-28 79.92 84.00 79.92 84.00 0.0M
2025-08-27 79.90 79.90 79.90 79.90 0.0M
2025-08-26 77.34 79.10 77.34 78.66 0.0M
2025-08-25 76.80 76.80 76.80 76.80 0.0M
2025-08-22 75.50 76.58 74.86 76.48 0.0M
2025-08-21 73.92 75.22 73.92 75.16 0.0M
2025-08-20 76.02 76.02 73.06 73.06 0.0M
2025-08-19 78.82 78.82 76.58 76.74 0.0M
2025-08-18 77.22 77.90 77.22 77.90 0.0M
2025-08-15 78.72 78.72 77.14 77.14 0.0M
2025-08-14 81.42 81.42 76.70 77.10 0.0M
2025-08-13 82.14 83.98 80.42 80.88 0.0M
2025-08-12 79.96 80.12 79.96 80.00 0.0M
2025-08-11 81.86 81.96 80.66 80.66 0.0M
2025-08-08 81.66 82.40 81.42 82.08 0.0M
2025-08-07 81.02 81.02 81.02 81.02 0.0M
2025-08-06 78.90 80.26 78.60 80.26 0.0M
2025-08-05 80.16 80.20 80.14 80.14 0.0M
2025-08-04 76.84 78.98 76.84 78.98 0.0M
2025-08-01 80.56 80.56 76.08 76.60 0.0M
2025-07-31 82.04 83.00 81.84 81.84 0.0M
2025-07-30 78.62 80.56 78.54 80.56 0.0M
2025-07-29 78.86 80.10 78.86 79.50 0.0M
2025-07-28 76.00 76.40 76.00 76.36 0.0M
2025-07-25 74.72 75.00 74.66 75.00 0.0M
2025-07-24 73.64 74.24 73.64 74.24 0.0M
2025-07-23 73.00 73.82 73.00 73.10 0.0M
2025-07-22 72.28 72.28 72.28 72.28 0.0M
2025-07-21 72.86 73.58 72.10 72.88 0.0M
2025-07-18 72.56 73.54 72.36 73.54 0.0M
2025-07-17 72.94 73.04 72.28 73.04 0.0M
2025-07-16 70.48 71.30 70.48 71.30 0.0M
2025-07-15 69.68 70.84 69.68 70.82 0.0M
2025-07-14 66.30 67.12 66.30 67.12 0.0M
2025-07-11 66.52 66.52 66.32 66.32 0.0M
2025-07-10 67.92 67.94 67.30 67.34 0.0M
2025-07-09 66.80 67.06 66.80 66.84 0.0M
2025-07-08 65.80 67.36 65.00 67.36 0.0M
2025-07-07 68.38 68.44 68.38 68.44 0.0M
2025-07-04 68.38 68.38 68.22 68.22 0.0M
2025-07-03 69.16 69.16 69.16 69.16 0.0M
2025-07-02 67.12 67.12 67.12 67.12 0.0M
2025-07-01 68.76 68.76 67.96 67.96 0.0M
2025-06-30 70.50 70.86 69.34 69.34 0.0M
2025-06-27 70.08 70.08 70.08 70.08 0.0M
2025-06-26 67.68 69.98 67.68 69.66 0.0M
2025-06-25 68.00 68.00 68.00 68.00 0.0M
2025-06-24 66.10 68.34 65.60 68.34 0.0M
2025-06-23 64.98 65.24 64.40 65.24 0.0M
2025-06-20 63.58 65.56 63.58 65.56 0.0M
2025-06-18 63.86 64.36 63.86 64.22 0.0M
2025-06-17 63.10 64.10 63.10 63.66 0.0M
2025-06-16 62.94 63.80 62.52 63.80 0.0M
2025-06-13 62.90 62.96 62.48 62.48 0.0M
2025-06-12 62.14 62.90 62.08 62.90 0.0M
2025-06-11 62.96 63.12 62.96 63.12 0.0M
2025-06-10 63.02 64.02 62.28 62.28 0.0M
2025-06-09 64.12 64.86 64.12 64.46 0.0M
2025-06-06 63.88 63.88 63.24 63.24 0.0M
2025-06-05 74.40 75.50 62.22 63.00 0.0M
2025-06-04 73.50 74.20 73.50 74.20 0.0M
2025-06-03 70.86 72.86 70.86 72.86 0.0M
2025-06-02 70.26 70.28 69.90 70.28 0.0M
2025-05-29 75.80 76.42 72.60 72.60 0.0M
2025-05-28 72.52 73.00 72.52 73.00 0.0M
2025-05-27 72.02 72.18 72.02 72.18 0.0M
2025-05-26 70.72 71.74 70.72 71.08 0.0M
2025-05-23 70.34 70.34 68.44 70.30 0.0M
2025-05-22 70.46 71.62 70.46 71.62 0.0M
2025-05-21 70.78 72.00 70.78 72.00 0.0M
2025-05-20 71.94 71.94 71.62 71.62 0.0M
2025-05-19 72.04 72.04 70.38 71.90 0.0M
2025-05-16 71.30 72.00 71.30 72.00 0.0M
2025-05-15 71.02 71.92 71.02 71.80 0.0M
2025-05-14 71.70 71.76 70.86 70.86 0.0M
2025-05-13 71.16 71.82 70.40 71.82 0.0M
2025-05-12 68.30 71.06 68.30 71.06 0.0M
2025-05-09 66.86 66.86 65.86 65.86 0.0M
2025-05-08 65.98 67.78 65.90 67.06 0.0M
2025-05-07 64.04 64.24 63.84 63.84 0.0M
2025-05-06 63.54 64.00 63.54 64.00 0.0M
2025-05-05 65.28 65.28 64.56 64.56 0.0M
2025-05-02 62.80 64.86 62.80 64.86 0.0M
2025-04-30 58.06 58.06 57.06 57.06 0.0M
2025-04-29 58.52 59.20 58.52 59.20 0.0M
2025-04-28 57.90 58.50 57.90 58.50 0.0M
2025-04-25 56.50 57.60 56.50 57.60 0.0M
2025-04-24 54.52 55.98 54.52 55.98 0.0M
2025-04-23 53.46 57.96 53.46 56.20 0.0M
2025-04-22 50.26 50.94 50.26 50.94 0.0M
2025-04-17 52.28 53.00 51.90 53.00 0.0M
2025-04-16 51.34 52.26 51.34 52.26 0.0M
2025-04-15 52.06 52.06 51.48 51.48 0.0M
2025-04-14 52.52 53.34 51.80 51.90 0.0M
2025-04-11 51.56 51.56 50.68 50.68 0.0M
2025-04-10 53.52 53.52 52.20 52.20 0.0M
2025-04-09 47.81 57.82 47.81 57.24 0.0M
2025-04-08 51.04 54.00 50.00 50.00 0.0M
2025-04-07 46.18 51.52 45.49 50.88 0.0M
2025-04-04 50.14 50.14 45.73 48.37 0.0M
2025-04-03 55.24 55.24 51.24 51.24 0.0M
2025-04-02 57.24 60.98 57.24 60.20 0.0M
2025-04-01 55.66 55.66 55.66 55.66 0.0M
2025-03-31 56.10 56.10 53.86 55.36 0.0M
2025-03-28 58.20 58.20 57.26 57.26 0.0M
2025-03-27 60.94 60.94 57.94 58.46 0.0M
2025-03-25 64.80 64.80 64.02 64.02 0.0M
2025-03-24 60.80 63.84 60.80 63.78 0.0M
2025-03-21 60.36 60.50 59.62 59.62 0.0M
2025-03-20 60.72 61.08 60.00 60.70 0.0M
2025-03-19 59.18 60.68 59.18 60.68 0.0M
2025-03-18 59.74 60.06 59.04 59.04 0.0M
2025-03-17 58.16 59.08 58.16 59.08 0.0M
2025-03-14 58.26 58.26 57.78 58.08 0.0M
2025-03-13 60.92 61.04 57.50 57.50 0.0M
2025-03-12 58.50 61.16 58.50 61.14 0.0M
2025-03-11 59.60 67.32 55.00 58.44 0.0M
2025-03-10 63.24 63.36 59.38 60.26 0.0M
2025-03-07 63.32 63.32 59.76 63.20 0.0M
2025-03-06 70.28 70.50 63.74 64.48 0.0M
2025-03-05 69.78 69.78 69.52 69.52 0.0M
2025-03-04 71.20 71.20 67.40 69.70 0.0M
2025-03-03 74.48 74.48 71.00 71.00 0.0M
2025-02-28 74.80 75.62 73.06 75.62 0.0M
2025-02-27 78.92 78.92 77.00 77.10 0.0M
2025-02-26 74.70 77.60 74.70 76.72 0.0M
2025-02-25 76.40 76.40 72.62 74.44 0.0M
2025-02-24 80.88 80.88 76.62 77.22 0.0M
2025-02-21 82.02 82.78 80.48 80.76 0.0M
2025-02-20 82.70 82.86 81.80 81.98 0.0M
2025-02-19 85.50 85.50 83.68 83.98 0.0M
2025-02-18 85.82 88.16 85.14 85.70 0.0M
2025-02-17 86.26 86.26 85.46 85.46 0.0M
2025-02-14 84.46 85.08 84.40 85.04 0.0M
2025-02-13 87.14 87.14 84.66 85.20 0.0M
2025-02-12 84.00 84.20 82.00 83.18 0.0M
2025-02-11 87.44 87.44 84.52 84.70 0.0M
2025-02-10 87.00 88.72 86.98 88.08 0.0M
2025-02-07 89.22 90.04 88.24 88.24 0.0M
2025-02-06 90.00 91.88 89.08 89.26 0.0M
2025-02-05 84.66 88.60 83.58 87.58 0.0M
2025-02-04 84.88 84.90 83.10 83.10 0.0M
2025-02-03 82.78 83.72 79.54 83.38 0.0M
2025-01-31 82.44 83.96 82.44 83.96 0.0M
2025-01-30 80.16 82.10 79.22 81.60 0.0M
2025-01-29 77.84 78.90 77.10 78.90 0.0M
2025-01-28 74.56 77.34 73.84 76.78 0.0M
2025-01-27 88.52 88.52 72.00 72.00 0.0M
2025-01-24 94.16 96.04 92.92 94.18 0.0M
2025-01-23 91.26 96.54 90.00 95.46 0.0M
2025-01-22 86.60 90.60 86.22 90.60 0.0M
2025-01-21 81.76 85.30 81.76 85.30 0.0M
2025-01-20 82.74 82.74 81.20 81.56 0.0M
2025-01-17 81.38 81.96 81.38 81.96 0.0M
2025-01-16 83.28 83.46 82.24 82.24 0.0M
2025-01-15 81.60 82.76 80.70 82.34 0.0M
2025-01-14 80.96 80.96 80.16 80.16 0.0M
2025-01-13 79.60 79.66 79.00 79.50 0.0M
2025-01-10 79.28 80.64 78.98 80.52 0.0M
2025-01-08 78.84 79.74 78.84 79.74 0.0M
2025-01-07 81.36 81.78 78.64 79.36 0.0M
2025-01-06 80.64 81.72 80.52 81.72 0.0M
2025-01-03 81.10 81.64 81.10 81.42 0.0M
2025-01-02 81.56 82.92 79.90 80.60 0.0M