Cincinnati Financial

CINF
🏛️ ドイツ →
133.60
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
2021-12-29 101.00 101.00 101.00 101.00 0.0M
2021-12-28 102.00 102.00 102.00 102.00 0.0M
2021-12-27 99.50 99.50 99.50 99.50 0.0M
2021-12-23 101.00 101.00 101.00 101.00 0.0M
2021-12-22 98.50 98.50 98.00 98.50 0.0M
2021-12-21 99.00 99.00 99.00 99.00 0.0M
2021-12-20 99.50 99.50 96.50 97.50 0.0M
2021-12-17 102.00 103.00 102.00 103.00 0.0M
2021-12-16 102.00 102.00 102.00 102.00 0.0M
2021-12-15 102.00 102.00 102.00 102.00 0.0M
2021-12-14 103.00 104.00 103.00 103.00 0.0M
2021-12-13 102.00 102.00 102.00 102.00 0.0M
2021-12-10 103.00 103.00 102.00 102.00 0.0M
2021-12-09 103.00 103.00 102.00 102.00 0.0M
2021-12-08 103.00 105.00 103.00 105.00 0.0M
2021-12-01 101.00 101.00 101.00 101.00 0.0M
2021-11-30 102.00 103.00 100.00 100.00 0.0M
2021-11-29 105.00 107.00 105.00 107.00 0.0M
2021-11-26 102.00 103.00 102.00 103.00 0.0M
2021-11-22 107.00 107.00 107.00 107.00 0.0M
2021-11-18 105.00 105.00 105.00 105.00 0.0M
2021-11-17 106.00 106.00 106.00 106.00 0.0M
2021-11-16 108.00 108.00 108.00 108.00 0.0M
2021-11-15 106.00 107.00 106.00 107.00 0.0M
2021-11-08 108.00 108.00 108.00 108.00 0.0M
2021-11-03 108.00 108.00 108.00 108.00 0.0M
2021-11-02 105.00 105.00 105.00 105.00 0.0M
2021-11-01 106.00 106.00 103.00 104.00 0.0M
2021-10-29 109.00 109.00 108.00 108.00 0.0M
2021-10-28 104.00 104.00 104.00 104.00 0.0M
2021-10-27 106.00 107.00 105.00 106.00 0.0M
2021-10-26 107.00 107.00 106.00 106.00 0.0M
2021-10-22 104.00 104.00 104.00 104.00 0.0M
2021-10-21 103.00 104.00 103.00 103.00 0.0M
2021-10-20 102.00 102.00 102.00 102.00 0.0M
2021-10-19 101.00 101.00 101.00 101.00 0.0M
2021-10-18 103.00 103.00 103.00 103.00 0.0M
2021-10-15 103.00 103.00 102.00 102.00 0.0M
2021-10-14 101.00 101.00 101.00 101.00 0.0M
2021-10-13 102.00 102.00 102.00 102.00 0.0M
2021-10-12 103.00 104.00 103.00 104.00 0.0M
2021-10-11 103.00 103.00 103.00 103.00 0.0M
2021-10-08 102.00 102.00 102.00 102.00 0.0M
2021-10-07 102.00 102.00 102.00 102.00 0.0M
2021-10-06 99.50 99.50 99.50 99.50 0.0M
2021-10-01 100.00 100.00 100.00 100.00 0.0M
2021-09-30 101.00 101.00 100.00 100.00 0.0M
2021-09-28 101.00 101.00 101.00 101.00 0.0M
2021-09-23 100.00 100.00 100.00 100.00 0.0M
2021-09-21 98.50 98.50 97.00 97.00 0.0M
2021-09-20 98.00 99.00 96.00 96.00 0.0M
2021-09-17 99.50 100.00 99.50 99.50 0.0M
2021-09-16 101.00 101.00 101.00 101.00 0.0M
2021-09-13 100.00 100.00 99.50 99.50 0.0M
2021-09-10 100.00 100.00 100.00 100.00 0.0M
2021-09-09 101.00 101.00 101.00 101.00 0.0M
2021-09-08 102.00 102.00 102.00 102.00 0.0M
2021-09-06 102.00 102.00 102.00 102.00 0.0M
2021-08-30 106.00 106.00 105.00 105.00 0.0M
2021-08-27 104.00 106.00 104.00 106.00 0.0M
2021-08-26 107.00 107.00 107.00 107.00 0.0M
2021-08-25 106.00 106.00 106.00 106.00 0.0M
2021-08-24 104.00 105.00 104.00 105.00 0.0M
2021-08-23 105.00 106.00 105.00 105.00 0.0M
2021-08-20 105.00 105.00 105.00 105.00 0.0M
2021-08-17 103.00 104.00 103.00 104.00 0.0M
2021-08-16 103.00 103.00 103.00 103.00 0.0M
2021-08-13 103.00 103.00 103.00 103.00 0.0M
2021-08-12 103.00 103.00 103.00 103.00 0.0M
2021-08-11 103.00 103.00 102.00 103.00 0.0M
2021-08-09 102.00 102.00 102.00 102.00 0.0M
2021-08-06 98.50 101.00 98.00 101.00 0.0M
2021-08-05 97.50 97.50 97.50 97.50 0.0M
2021-08-04 100.00 100.00 100.00 100.00 0.0M
2021-08-02 99.50 99.50 99.50 99.50 0.0M
2021-07-29 96.50 98.50 96.50 98.00 0.0M
2021-07-28 97.00 97.00 96.50 96.50 0.0M
2021-07-22 100.00 100.00 97.50 97.50 0.0M
2021-07-21 99.50 99.50 99.50 99.50 0.0M
2021-07-20 99.50 100.00 99.50 100.00 0.0M
2021-07-16 101.00 101.00 101.00 101.00 0.0M
2021-07-14 101.00 101.00 101.00 101.00 0.0M
2021-07-12 100.00 101.00 100.00 101.00 0.0M
2021-07-09 96.50 99.50 96.50 99.50 0.0M
2021-07-08 98.50 98.50 96.00 97.00 0.0M
2021-07-07 98.50 98.50 98.50 98.50 0.0M
2021-07-06 97.00 98.50 97.00 98.50 0.0M
2021-07-05 99.50 99.50 99.50 99.50 0.0M
2021-07-02 99.50 99.50 99.00 99.00 0.0M
2021-07-01 99.50 99.50 99.50 99.50 0.0M
2021-06-30 98.00 98.50 97.50 98.50 0.0M
2021-06-29 99.00 99.50 98.00 98.00 0.0M
2021-06-28 100.00 100.00 98.50 98.50 0.0M
2021-06-25 98.00 99.50 97.50 99.50 0.0M
2021-06-22 98.50 98.50 98.50 98.50 0.0M
2021-06-21 97.00 97.00 97.00 97.00 0.0M
2021-06-18 98.00 98.00 96.00 96.50 0.0M
2021-06-17 99.50 99.50 98.50 98.50 0.0M
2021-06-16 99.00 100.00 99.00 100.00 0.0M
2021-06-14 101.00 101.00 99.50 99.50 0.0M
2021-06-10 100.00 100.00 100.00 100.00 0.0M
2021-06-09 101.00 101.00 100.00 100.00 0.0M
2021-06-08 102.00 102.00 102.00 102.00 0.0M
2021-06-07 103.00 103.00 102.00 102.00 0.0M
2021-06-01 100.00 101.00 100.00 101.00 0.0M
2021-05-26 98.00 98.00 98.00 98.00 0.0M
2021-05-25 98.50 98.50 98.50 98.50 0.0M
2021-05-24 98.50 99.00 98.50 99.00 0.0M
2021-05-21 99.50 99.50 98.50 98.50 0.0M
2021-05-20 97.50 97.50 97.50 97.50 0.0M
2021-05-19 97.50 97.50 97.50 97.50 0.0M
2021-05-18 99.00 99.00 98.50 98.50 0.0M
2021-05-17 99.50 99.50 99.50 99.50 0.0M
2021-05-13 98.50 98.50 98.50 98.50 0.0M
2021-05-12 97.50 97.50 97.50 97.50 0.0M
2021-05-11 99.00 99.50 97.50 97.50 0.0M
2021-05-07 98.50 98.50 97.50 98.00 0.0M
2021-05-06 99.50 99.50 99.50 99.50 0.0M
2021-05-05 97.50 98.00 97.50 98.00 0.0M
2021-05-04 95.50 96.50 95.50 96.50 0.0M
2021-05-03 94.00 95.00 94.00 95.00 0.0M
2021-04-30 93.00 93.00 93.00 93.00 0.0M
2021-04-29 90.50 92.00 90.50 92.00 0.0M
2021-04-28 90.00 90.00 88.50 88.50 0.0M
2021-04-27 90.50 90.50 90.50 90.50 0.0M
2021-04-26 91.50 92.00 90.00 90.50 0.0M
2021-04-23 91.50 91.50 91.50 91.50 0.0M
2021-04-19 88.50 88.50 87.50 87.50 0.0M
2021-04-16 89.50 89.50 89.50 89.50 0.0M
2021-04-13 89.50 89.50 89.50 89.50 0.0M
2021-04-12 88.50 88.50 88.50 88.50 0.0M
2021-04-09 88.50 88.50 87.50 87.50 0.0M
2021-04-08 88.00 88.00 88.00 88.00 0.0M
2021-04-06 89.50 89.50 89.50 89.50 0.0M
2021-04-01 87.50 87.50 87.50 87.50 0.0M
2021-03-29 88.00 88.00 88.00 88.00 0.0M
2021-03-26 90.00 90.00 90.00 90.00 0.0M
2021-03-18 89.50 90.00 89.50 89.50 0.0M
2021-03-17 89.00 89.50 88.50 88.50 0.0M
2021-03-16 91.00 91.00 88.00 88.00 0.0M
2021-03-12 89.50 89.50 89.50 89.50 0.0M
2021-03-11 89.50 89.50 87.00 87.00 0.0M
2021-03-10 89.00 90.00 89.00 89.50 0.0M
2021-03-09 90.00 90.00 90.00 90.00 0.0M
2021-03-08 88.50 91.50 88.00 90.50 0.0M
2021-03-04 84.00 84.00 84.00 84.00 0.0M
2021-03-02 83.50 83.50 83.50 83.50 0.0M
2021-02-26 81.50 82.00 81.50 81.50 0.0M
2021-02-25 83.00 83.00 83.00 83.00 0.0M
2021-02-24 81.50 82.00 81.50 82.00 0.0M
2021-02-23 79.50 79.50 79.50 79.50 0.0M
2021-02-22 79.50 79.50 79.50 79.50 0.0M
2021-02-17 76.00 77.00 76.00 77.00 0.0M
2021-02-16 76.50 76.50 75.00 75.00 0.0M
2021-02-15 76.50 77.00 76.50 77.00 0.0M
2021-02-11 76.50 77.00 75.50 75.50 0.0M
2021-02-10 72.50 73.50 72.50 73.50 0.0M
2021-02-09 73.00 73.00 73.00 73.00 0.0M
2021-02-08 72.50 72.50 72.50 72.50 0.0M
2021-02-05 72.00 72.50 72.00 72.50 0.0M
2021-02-03 72.00 72.00 72.00 72.00 0.0M
2021-02-02 73.50 73.50 73.50 73.50 0.0M
2021-02-01 69.50 72.00 69.50 72.00 0.0M
2021-01-29 69.50 69.50 69.50 69.50 0.0M
2021-01-28 69.00 70.00 69.00 70.00 0.0M
2021-01-27 71.00 71.00 70.00 70.00 0.0M
2021-01-26 73.00 73.00 72.00 72.00 0.0M
2021-01-25 72.00 72.00 71.50 71.50 0.0M
2021-01-22 72.00 72.00 72.00 72.00 0.0M
2021-01-21 73.00 73.00 72.50 73.00 0.0M
2021-01-20 77.00 77.00 76.00 76.00 0.0M
2021-01-19 77.50 78.00 77.00 78.00 0.0M
2021-01-18 78.00 78.00 78.00 78.00 0.0M
2021-01-15 77.00 77.00 77.00 77.00 0.0M
2021-01-12 74.00 76.00 74.00 76.00 0.0M
2021-01-11 71.50 73.50 71.50 73.50 0.0M
2021-01-07 72.00 72.00 71.50 71.50 0.0M
2021-01-06 68.00 71.00 68.00 71.00 0.0M
2021-01-05 68.00 68.00 68.00 68.00 0.0M
2021-01-04 71.00 71.00 69.00 69.50 0.0M