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
2023-12-29 40.70 40.70 40.60 40.60 0.0M
2023-12-28 39.70 40.50 39.60 40.50 0.0M
2023-12-27 40.10 40.10 39.60 39.60 0.0M
2023-12-22 39.50 40.00 39.50 40.00 0.0M
2023-12-21 39.50 39.70 39.50 39.70 0.0M
2023-12-20 39.70 40.30 39.70 40.00 0.0M
2023-12-19 39.30 39.40 39.00 39.40 0.0M
2023-12-18 39.70 39.70 39.40 39.50 0.0M
2023-12-15 40.50 40.60 40.00 40.10 0.0M
2023-12-14 40.80 41.50 40.50 40.50 0.0M
2023-12-13 40.60 40.60 39.90 40.40 0.0M
2023-12-12 41.90 41.90 40.80 40.80 0.0M
2023-12-11 41.10 41.40 41.10 41.40 0.0M
2023-12-08 43.30 43.30 40.60 40.60 0.0M
2023-12-07 42.90 44.80 41.70 43.10 0.0M
2023-12-06 42.40 43.20 42.40 42.90 0.0M
2023-12-05 42.90 42.90 42.50 42.60 0.0M
2023-12-04 42.80 43.20 42.60 43.20 0.0M
2023-12-01 41.80 42.80 41.80 42.80 0.0M
2023-11-30 41.40 41.90 41.40 41.90 0.0M
2023-11-29 41.20 41.50 41.20 41.40 0.0M
2023-11-28 41.10 41.10 40.70 40.70 0.0M
2023-11-27 42.00 42.10 41.80 42.10 0.0M
2023-11-24 41.80 41.90 41.60 41.90 0.0M
2023-11-23 41.80 42.10 41.80 41.80 0.0M
2023-11-22 41.50 42.20 41.50 42.20 0.0M
2023-11-21 40.90 41.50 40.90 41.50 0.0M
2023-11-20 41.30 41.30 41.30 41.30 0.0M
2023-11-17 40.60 41.20 40.60 41.20 0.0M
2023-11-16 41.60 41.80 40.70 40.70 0.0M
2023-11-15 42.10 43.00 42.10 42.80 0.0M
2023-11-14 41.50 41.50 41.50 41.50 0.0M
2023-11-13 41.00 41.50 41.00 41.50 0.0M
2023-11-10 40.40 41.20 40.20 41.20 0.0M
2023-11-09 40.20 40.20 40.20 40.20 0.0M
2023-11-08 41.30 41.30 41.30 41.30 0.0M
2023-11-07 40.10 40.40 40.10 40.40 0.0M
2023-11-06 41.10 41.10 40.60 40.60 0.0M
2023-11-03 40.80 41.00 40.80 41.00 0.0M
2023-11-02 40.10 40.10 40.10 40.10 0.0M
2023-11-01 39.90 40.30 39.80 39.80 0.0M
2023-10-31 38.80 38.80 38.80 38.80 0.0M
2023-10-30 38.90 38.90 38.30 38.30 0.0M
2023-10-27 38.90 39.40 38.50 38.70 0.0M
2023-10-26 38.50 38.50 38.20 38.50 0.0M
2023-10-25 38.90 38.90 38.70 38.70 0.0M
2023-10-24 38.80 39.30 38.80 39.30 0.0M
2023-10-23 39.50 39.50 38.80 39.20 0.0M
2023-10-20 39.50 39.90 39.30 39.30 0.0M
2023-10-19 40.10 40.10 39.80 39.80 0.0M
2023-10-18 41.00 41.00 41.00 41.00 0.0M
2023-10-17 41.40 41.40 41.40 41.40 0.0M
2023-10-16 39.70 41.20 39.70 41.20 0.0M
2023-10-13 41.20 41.20 40.10 40.10 0.0M
2023-10-12 41.30 41.30 41.30 41.30 0.0M
2023-10-11 42.40 42.40 42.40 42.40 0.0M
2023-10-10 42.70 42.70 42.30 42.30 0.0M
2023-10-09 42.30 42.30 42.00 42.10 0.0M
2023-10-06 41.30 42.10 41.30 42.10 0.0M
2023-10-05 43.10 43.10 40.80 41.50 0.0M
2023-10-04 43.80 43.80 42.80 42.80 0.0M
2023-10-03 44.90 44.90 44.50 44.50 0.0M
2023-10-02 45.40 45.40 45.40 45.40 0.0M
2023-09-29 45.10 45.10 45.10 45.10 0.0M
2023-09-28 44.00 44.50 43.90 44.50 0.0M
2023-09-27 43.60 43.90 43.60 43.60 0.0M
2023-09-26 43.90 43.90 43.40 43.40 0.0M
2023-09-25 44.60 44.70 44.10 44.70 0.0M
2023-09-22 44.00 44.50 44.00 44.30 0.0M
2023-09-21 44.70 44.70 44.40 44.50 0.0M
2023-09-20 45.20 45.20 45.20 45.20 0.0M
2023-09-19 45.60 45.60 45.00 45.00 0.0M
2023-09-18 45.60 45.60 45.60 45.60 0.0M
2023-09-15 45.90 45.90 45.80 45.80 0.0M
2023-09-14 45.20 46.60 45.20 46.30 0.0M
2023-09-13 45.20 45.40 45.20 45.40 0.0M
2023-09-12 45.20 45.20 45.20 45.20 0.0M
2023-09-11 45.00 45.40 44.80 45.40 0.0M
2023-09-08 44.80 44.80 44.70 44.80 0.0M
2023-09-07 45.40 45.60 44.90 45.00 0.0M
2023-09-06 44.30 45.80 44.20 45.50 0.0M
2023-09-05 44.80 45.20 44.80 44.90 0.0M
2023-09-04 44.70 44.90 44.40 44.40 0.0M
2023-09-01 45.80 46.30 45.30 45.30 0.0M
2023-08-31 40.20 46.30 40.20 46.20 0.0M
2023-08-30 39.20 39.20 39.10 39.10 0.0M
2023-08-29 39.10 39.90 38.80 39.90 0.0M
2023-08-28 38.30 38.80 38.30 38.80 0.0M
2023-08-25 37.90 38.40 37.90 38.40 0.0M
2023-08-24 39.30 39.60 38.20 38.20 0.0M
2023-08-23 38.20 38.80 38.00 38.10 0.0M
2023-08-22 38.60 38.60 38.60 38.60 0.0M
2023-08-21 37.70 38.00 37.70 37.70 0.0M
2023-08-18 37.50 37.50 37.30 37.30 0.0M
2023-08-17 37.30 37.60 36.80 37.20 0.0M
2023-08-16 38.70 38.70 38.20 38.20 0.0M
2023-08-15 38.20 38.60 38.10 38.60 0.0M
2023-08-14 38.10 38.30 37.90 38.30 0.0M
2023-08-11 37.80 37.80 37.70 37.80 0.0M
2023-08-10 37.70 38.40 37.70 38.00 0.0M
2023-08-09 37.90 37.90 37.50 37.50 0.0M
2023-08-08 37.70 37.90 37.60 37.60 0.0M
2023-08-07 37.60 38.00 37.60 38.00 0.0M
2023-08-04 37.60 37.90 37.30 37.30 0.0M
2023-08-03 37.80 37.80 37.70 37.70 0.0M
2023-08-02 38.00 38.10 38.00 38.10 0.0M
2023-08-01 38.70 38.70 38.20 38.20 0.0M
2023-07-31 37.60 38.30 37.40 38.10 0.0M
2023-07-28 39.10 39.10 37.30 37.70 0.0M
2023-07-27 39.00 39.70 38.80 39.20 0.0M
2023-07-26 38.90 38.90 38.90 38.90 0.0M
2023-07-25 38.60 39.00 38.30 39.00 0.0M
2023-07-24 38.20 38.40 38.10 38.20 0.0M
2023-07-21 37.90 38.50 37.90 38.50 0.0M
2023-07-20 37.20 37.50 37.00 37.50 0.0M
2023-07-19 37.20 37.60 37.00 37.60 0.0M
2023-07-18 36.60 36.60 36.40 36.50 0.0M
2023-07-17 36.70 37.60 36.70 37.00 0.0M
2023-07-14 38.90 38.90 36.00 36.90 0.0M
2023-07-13 39.20 39.20 38.60 38.80 0.0M
2023-07-12 40.20 40.20 39.80 40.10 0.0M
2023-07-11 39.40 40.00 39.40 39.90 0.0M
2023-07-10 39.00 39.10 38.90 38.90 0.0M
2023-07-07 39.00 39.50 39.00 39.50 0.0M
2023-07-06 39.20 39.50 38.50 38.80 0.0M
2023-07-05 38.70 38.80 38.60 38.80 0.0M
2023-07-04 38.80 38.80 38.80 38.80 0.0M
2023-07-03 39.30 39.30 38.80 38.80 0.0M
2023-06-30 39.20 39.50 39.00 39.00 0.0M
2023-06-29 38.20 38.20 38.00 38.10 0.0M
2023-06-28 38.10 38.20 38.00 38.10 0.0M
2023-06-27 37.70 38.00 37.40 38.00 0.0M
2023-06-26 37.50 38.20 37.40 38.10 0.0M
2023-06-23 37.70 38.10 37.60 37.70 0.0M
2023-06-22 38.00 38.10 37.80 37.80 0.0M
2023-06-21 39.30 39.30 38.00 38.00 0.0M
2023-06-20 40.20 40.20 39.90 39.90 0.0M
2023-06-16 40.50 40.70 40.10 40.30 0.0M
2023-06-15 41.10 41.10 40.30 40.70 0.0M
2023-06-14 39.20 40.80 39.00 40.60 0.0M
2023-06-13 38.70 39.00 38.70 38.80 0.0M
2023-06-12 38.40 38.90 38.30 38.80 0.0M
2023-06-09 39.60 39.60 38.50 38.50 0.0M
2023-06-08 40.10 40.10 39.00 39.50 0.0M
2023-06-07 39.90 41.20 39.50 40.50 0.0M
2023-06-06 45.10 46.50 38.90 39.60 0.0M
2023-06-05 44.70 45.40 44.10 44.40 0.0M
2023-06-02 43.90 45.00 43.80 44.90 0.0M
2023-06-01 44.00 44.00 43.40 43.40 0.0M
2023-05-31 44.90 44.90 43.60 44.10 0.0M
2023-05-30 45.50 45.50 44.90 44.90 0.0M
2023-05-29 45.10 45.10 45.10 45.10 0.0M
2023-05-26 41.90 45.00 41.90 45.00 0.0M
2023-05-25 41.80 42.10 40.90 42.10 0.0M
2023-05-24 42.00 42.00 41.20 41.40 0.0M
2023-05-23 42.40 42.70 42.10 42.40 0.0M
2023-05-22 41.40 42.30 41.30 42.30 0.0M
2023-05-19 41.20 41.70 41.20 41.60 0.0M
2023-05-18 41.00 41.20 41.00 41.00 0.0M
2023-05-17 39.90 41.10 39.90 41.10 0.0M
2023-05-16 40.70 40.90 40.00 40.00 0.0M
2023-05-15 39.90 40.80 39.90 40.80 0.0M
2023-05-11 39.70 39.70 39.70 39.70 0.0M
2023-05-10 39.10 39.50 38.80 39.20 0.0M
2023-05-09 39.60 39.90 38.90 39.50 0.0M
2023-05-08 39.70 40.20 39.70 40.00 0.0M
2023-05-05 40.00 40.60 39.70 40.10 0.0M
2023-05-04 39.90 40.00 39.70 39.70 0.0M
2023-05-03 40.40 40.60 39.90 39.90 0.0M
2023-05-02 42.00 42.20 40.40 40.60 0.0M
2023-04-28 41.20 41.70 41.20 41.70 0.0M
2023-04-27 40.90 41.30 40.50 41.30 0.0M
2023-04-26 41.30 41.30 40.90 40.90 0.0M
2023-04-25 42.10 42.40 41.30 41.30 0.0M
2023-04-24 42.30 42.30 41.90 42.10 0.0M
2023-04-21 42.40 42.70 42.30 42.70 0.0M
2023-04-20 42.40 42.70 42.00 42.40 0.0M
2023-04-19 43.50 43.50 42.70 42.80 0.0M
2023-04-18 45.50 45.70 43.50 43.80 0.0M
2023-04-17 46.30 46.70 45.90 45.90 0.0M
2023-04-14 46.50 46.50 46.30 46.50 0.0M
2023-04-13 46.60 46.60 46.30 46.60 0.0M
2023-04-12 47.40 47.50 47.00 47.10 0.0M
2023-04-11 47.60 47.90 46.50 47.20 0.0M
2023-04-06 45.60 46.00 43.80 45.60 0.0M
2023-04-05 47.40 47.70 47.40 47.70 0.0M
2023-04-04 48.00 48.10 47.00 47.00 0.0M
2023-04-03 48.40 48.40 47.80 48.00 0.0M
2023-03-31 47.60 48.39 47.60 48.37 0.0M
2023-03-30 47.13 47.65 47.01 47.65 0.0M
2023-03-29 47.02 47.26 46.17 47.26 0.0M
2023-03-28 45.28 47.17 45.28 46.77 0.0M
2023-03-27 45.60 46.05 44.90 44.90 0.0M
2023-03-23 45.19 46.02 44.77 44.77 0.0M
2023-03-22 46.14 46.40 44.92 44.92 0.0M
2023-03-21 46.95 46.95 46.16 46.34 0.0M
2023-03-20 46.27 46.65 46.09 46.65 0.0M
2023-03-17 47.62 47.62 46.54 46.54 0.0M
2023-03-16 47.24 48.15 46.46 48.15 0.0M
2023-03-15 47.37 47.55 47.00 47.00 0.0M
2023-03-14 46.64 48.32 46.64 47.40 0.0M
2023-03-13 46.89 47.13 44.95 46.41 0.0M
2023-03-10 46.99 47.00 46.16 46.71 0.0M
2023-03-09 47.78 48.86 47.26 47.26 0.0M
2023-03-08 47.20 48.37 46.72 48.21 0.0M
2023-03-07 47.96 48.40 46.49 47.02 0.0M
2023-03-06 46.12 53.07 46.12 47.80 0.0M
2023-03-03 46.11 46.11 46.11 46.11 0.0M
2023-03-02 45.50 45.60 45.10 45.40 0.0M
2023-03-01 45.78 45.78 45.28 45.41 0.0M
2023-02-28 43.51 45.94 43.51 45.90 0.0M
2023-02-27 43.67 44.22 43.67 43.91 0.0M
2023-02-24 44.80 44.80 43.74 43.74 0.0M
2023-02-23 45.19 45.78 44.76 44.76 0.0M
2023-02-22 44.68 45.00 44.32 44.92 0.0M
2023-02-21 43.91 44.67 43.91 44.67 0.0M
2023-02-20 44.46 44.46 44.19 44.19 0.0M
2023-02-17 44.47 44.74 44.47 44.74 0.0M
2023-02-16 45.82 45.82 45.00 45.58 0.0M
2023-02-15 45.27 45.59 45.27 45.59 0.0M
2023-02-14 45.82 45.82 45.52 45.52 0.0M
2023-02-13 45.50 45.50 45.50 45.50 0.0M
2023-02-10 45.14 45.43 45.00 45.43 0.0M
2023-02-09 46.02 46.02 45.36 45.36 0.0M
2023-02-08 46.91 46.91 46.10 46.10 0.0M
2023-02-07 46.40 46.55 45.61 46.00 0.0M
2023-02-06 46.16 46.40 46.10 46.10 0.0M
2023-02-03 46.25 46.69 45.80 46.50 0.0M
2023-02-02 47.41 47.89 46.97 47.19 0.0M
2023-02-01 47.38 47.41 46.97 46.97 0.0M
2023-01-31 46.70 47.20 46.70 47.20 0.0M
2023-01-30 46.54 46.92 46.50 46.70 0.0M
2023-01-27 46.60 46.92 46.44 46.83 0.0M
2023-01-26 46.22 46.22 45.96 45.96 0.0M
2023-01-25 46.00 46.00 45.37 45.62 0.0M
2023-01-24 47.00 47.00 46.31 46.34 0.0M
2023-01-23 46.01 47.18 46.01 47.18 0.0M
2023-01-20 46.00 46.03 45.37 46.03 0.0M
2023-01-19 46.89 46.89 46.35 46.35 0.0M
2023-01-18 47.53 48.37 47.06 47.50 0.0M
2023-01-17 47.79 48.00 46.96 47.45 0.0M
2023-01-16 47.31 48.40 47.15 47.81 0.0M
2023-01-13 47.17 47.40 46.75 47.28 0.0M
2023-01-12 47.80 47.80 47.08 47.08 0.0M
2023-01-11 48.12 48.68 48.12 48.67 0.0M
2023-01-10 48.10 48.64 48.07 48.60 0.0M
2023-01-09 48.12 49.43 48.12 48.64 0.0M
2023-01-06 47.68 47.68 47.00 47.00 0.0M
2023-01-05 46.68 46.94 46.22 46.94 0.0M
2023-01-04 47.85 47.85 46.71 46.71 0.0M
2023-01-03 48.01 48.36 47.90 47.90 0.0M
2023-01-02 47.92 47.98 47.35 47.62 0.0M