The Cheesecake

CAKE
🏛️ ドイツ →
46.72
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
2022-12-29 30.03 30.03 30.03 30.03 0.0M
2022-12-28 29.45 29.45 29.45 29.45 0.0M
2022-12-23 30.15 30.16 30.15 30.16 0.0M
2022-12-22 29.22 29.22 29.21 29.21 0.0M
2022-12-21 29.41 29.41 29.41 29.41 0.0M
2022-12-20 28.98 29.07 28.98 29.07 0.0M
2022-12-16 30.62 30.62 30.62 30.62 0.0M
2022-12-15 32.29 32.29 32.29 32.29 0.0M
2022-12-12 31.01 31.01 31.01 31.01 0.0M
2022-12-09 31.26 31.26 31.26 31.26 0.0M
2022-12-08 29.42 29.42 29.42 29.42 0.0M
2022-12-07 30.11 30.31 30.11 30.31 0.0M
2022-12-06 30.13 30.13 30.13 30.13 0.0M
2022-12-05 30.70 30.70 30.70 30.70 0.0M
2022-12-02 31.54 31.54 31.54 31.54 0.0M
2022-12-01 34.26 34.26 33.55 33.55 0.0M
2022-11-25 35.37 35.52 35.37 35.52 0.0M
2022-11-23 35.98 35.98 34.61 34.61 0.0M
2022-11-17 35.10 35.10 35.10 35.10 0.0M
2022-11-15 35.87 35.87 35.87 35.87 0.0M
2022-11-11 35.36 35.36 35.36 35.36 0.0M
2022-11-10 32.47 35.18 32.47 35.18 0.0M
2022-11-07 34.60 34.60 34.60 34.60 0.0M
2022-11-04 34.10 34.10 34.10 34.10 0.0M
2022-11-03 33.95 34.27 33.95 34.27 0.0M
2022-11-02 32.68 32.68 32.68 32.68 0.0M
2022-11-01 36.94 36.94 36.94 36.94 0.0M
2022-10-31 36.59 36.59 36.23 36.23 0.0M
2022-10-28 35.38 35.38 35.38 35.38 0.0M
2022-10-27 33.26 33.26 33.26 33.26 0.0M
2022-10-25 31.98 31.98 31.98 31.98 0.0M
2022-10-20 32.87 32.87 32.87 32.87 0.0M
2022-10-18 33.30 33.30 33.30 33.30 0.0M
2022-10-13 34.01 34.01 33.01 33.01 0.0M
2022-10-11 30.42 30.42 30.42 30.42 0.0M
2022-10-07 31.24 31.24 31.24 31.24 0.0M
2022-09-27 30.94 30.94 30.94 30.94 0.0M
2022-09-22 31.23 31.23 31.23 31.23 0.0M
2022-09-21 32.38 32.38 32.24 32.24 0.0M
2022-09-13 33.34 33.34 33.34 33.34 0.0M
2022-09-12 32.90 33.52 32.90 33.30 0.0M
2022-09-06 30.09 30.09 30.09 30.09 0.0M
2022-08-19 34.11 34.11 34.11 34.11 0.0M
2022-08-17 32.72 32.72 32.72 32.72 0.0M
2022-08-16 32.71 33.61 32.71 33.61 0.0M
2022-08-15 33.46 33.46 33.46 33.46 0.0M
2022-08-09 29.52 29.52 29.52 29.52 0.0M
2022-08-04 29.88 29.88 29.88 29.88 0.0M
2022-08-02 28.46 28.46 28.46 28.46 0.0M
2022-08-01 27.91 28.01 27.91 28.01 0.0M
2022-07-29 29.02 29.02 29.02 29.02 0.0M
2022-07-26 26.87 26.95 26.87 26.95 0.0M
2022-07-18 27.83 27.83 27.83 27.83 0.0M
2022-07-13 26.40 26.40 26.40 26.40 0.0M
2022-06-28 26.43 27.53 26.43 27.53 0.0M
2022-06-27 27.11 27.11 27.07 27.07 0.0M
2022-06-24 25.75 27.23 25.75 27.23 0.0M
2022-06-23 25.77 25.77 25.77 25.77 0.0M
2022-06-22 25.00 25.50 25.00 25.22 0.0M
2022-06-21 27.50 27.50 27.50 27.50 0.0M
2022-06-17 26.50 27.14 26.50 27.14 0.0M
2022-06-16 25.56 25.56 25.56 25.56 0.0M
2022-06-15 28.51 28.51 28.51 28.51 0.0M
2022-06-13 27.28 27.28 27.28 27.28 0.0M
2022-06-08 29.06 30.31 28.95 30.31 0.0M
2022-06-07 30.01 30.01 30.01 30.01 0.0M
2022-06-03 30.60 30.60 30.00 30.00 0.0M
2022-06-01 31.20 31.20 29.66 29.66 0.0M
2022-05-31 32.63 32.63 31.00 31.00 0.0M
2022-05-27 31.50 31.50 31.50 31.50 0.0M
2022-05-26 30.59 30.59 30.59 30.59 0.0M
2022-05-25 26.64 26.64 26.64 26.64 0.0M
2022-05-24 27.00 27.00 25.75 25.75 0.0M
2022-05-23 27.07 27.36 27.07 27.36 0.0M
2022-05-13 33.17 33.17 33.17 33.17 0.0M
2022-04-29 34.87 34.87 34.87 34.87 0.0M
2022-04-28 36.40 36.40 36.40 36.40 0.0M
2022-04-27 35.00 35.02 35.00 35.02 0.0M
2022-04-25 36.22 36.22 36.22 36.22 0.0M
2022-04-21 35.24 35.30 34.80 35.30 0.0M
2022-04-20 34.02 34.02 34.02 34.02 0.0M
2022-04-12 33.80 33.80 33.80 33.80 0.0M
2022-04-11 32.02 32.02 31.59 31.59 0.0M
2022-04-07 32.88 32.88 32.88 32.88 0.0M
2022-04-06 33.77 33.77 33.77 33.77 0.0M
2022-04-04 35.95 35.95 35.03 35.03 0.0M
2022-04-01 36.82 36.82 36.82 36.82 0.0M
2022-03-31 35.00 36.50 35.00 36.50 0.0M
2022-03-23 34.80 34.80 34.30 34.30 0.0M
2022-03-22 34.90 34.90 34.90 34.90 0.0M
2022-03-17 34.40 34.40 34.40 34.40 0.0M
2022-03-15 31.20 32.50 31.20 32.50 0.0M
2022-03-14 31.50 31.50 31.20 31.20 0.0M
2022-03-09 31.60 32.20 31.60 32.10 0.0M
2022-03-07 33.20 33.20 30.00 30.00 0.0M
2022-02-28 37.40 38.00 37.40 38.00 0.0M
2022-02-25 38.40 38.40 38.40 38.40 0.0M
2022-02-24 34.60 34.60 34.60 34.60 0.0M
2022-02-22 37.80 37.80 37.80 37.80 0.0M
2022-02-18 37.50 37.50 37.50 37.50 0.0M
2022-02-17 36.50 37.60 36.50 37.50 0.0M
2022-02-16 36.70 36.70 36.70 36.70 0.0M
2022-02-15 36.70 36.70 36.70 36.70 0.0M
2022-02-14 33.80 33.80 33.80 33.80 0.0M
2022-02-11 34.20 35.10 34.20 35.10 0.0M
2022-02-08 33.40 33.90 33.40 33.90 0.0M
2022-02-04 31.20 31.30 31.20 31.30 0.0M
2022-02-03 31.80 31.80 31.80 31.80 0.0M
2022-02-01 32.40 32.40 32.40 32.40 0.0M
2022-01-26 33.50 33.50 32.90 32.90 0.0M
2022-01-24 30.40 31.40 30.40 31.10 0.0M
2022-01-21 31.20 31.70 31.20 31.40 0.0M
2022-01-20 31.70 32.40 31.70 32.40 0.0M
2022-01-18 31.80 31.80 31.80 31.80 0.0M
2022-01-14 32.40 32.50 31.90 31.90 0.0M
2022-01-12 32.60 32.60 32.60 32.60 0.0M
2022-01-10 33.70 34.20 33.70 34.20 0.0M
2022-01-06 35.80 35.80 35.80 35.80 0.0M
2022-01-04 35.10 35.10 35.10 35.10 0.0M
2022-01-03 34.40 34.50 34.40 34.50 0.0M