Cohu

COHU
🏛️ ドイツ →
17.40
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
2022-12-30 29.92 29.92 29.92 29.92 0.0M
2022-12-23 29.75 29.75 29.75 29.75 0.0M
2022-12-22 30.45 30.45 30.45 30.45 0.0M
2022-12-20 30.00 30.00 30.00 30.00 0.0M
2022-12-19 31.27 31.27 30.74 30.74 0.0M
2022-12-16 32.18 32.18 32.18 32.18 0.0M
2022-12-13 33.69 33.69 33.69 33.69 0.0M
2022-12-12 32.37 32.37 32.37 32.37 0.0M
2022-12-05 32.90 32.90 32.70 32.70 0.0M
2022-12-02 33.42 33.42 33.42 33.42 0.0M
2022-12-01 34.89 34.89 34.89 34.89 0.0M
2022-11-23 33.42 33.42 33.42 33.42 0.0M
2022-11-22 33.42 33.42 33.42 33.42 0.0M
2022-11-21 34.12 34.12 33.90 33.90 0.0M
2022-11-15 35.39 35.83 35.39 35.83 0.0M
2022-11-14 36.38 36.55 34.87 34.87 0.0M
2022-11-11 34.89 35.94 34.89 35.62 0.0M
2022-11-10 34.28 35.10 34.28 35.10 0.0M
2022-11-09 33.12 33.12 33.12 33.12 0.0M
2022-11-08 34.00 34.00 33.73 33.73 0.0M
2022-11-07 34.35 34.35 32.68 32.68 0.0M
2022-11-04 31.05 33.79 31.05 32.60 0.0M
2022-11-03 31.53 31.53 31.53 31.53 0.0M
2022-11-02 32.95 33.33 32.95 33.33 0.0M
2022-11-01 32.67 33.49 32.67 33.40 0.0M
2022-10-31 33.79 33.80 32.99 33.42 0.0M
2022-10-28 28.93 34.23 28.93 33.57 0.0M
2022-10-26 31.00 31.00 31.00 31.00 0.0M
2022-10-25 30.30 30.30 30.20 30.20 0.0M
2022-10-24 29.41 29.41 29.41 29.41 0.0M
2022-10-21 28.65 29.63 28.65 29.63 0.0M
2022-10-20 27.36 27.36 27.36 27.36 0.0M
2022-10-18 26.96 26.96 26.96 26.96 0.0M
2022-10-10 29.36 29.53 27.62 27.62 0.0M
2022-10-07 29.60 29.60 29.60 29.60 0.0M
2022-10-04 27.73 27.73 27.73 27.73 0.0M
2022-10-03 26.89 26.89 26.89 26.89 0.0M
2022-09-28 27.59 27.59 27.59 27.59 0.0M
2022-09-27 27.50 27.50 27.50 27.50 0.0M
2022-09-26 26.21 26.25 26.21 26.25 0.0M
2022-09-20 27.04 27.04 27.04 27.04 0.0M
2022-09-19 27.50 27.50 27.50 27.50 0.0M
2022-09-12 27.47 27.48 27.47 27.48 0.0M
2022-09-09 27.76 27.76 27.76 27.76 0.0M
2022-09-07 26.48 26.48 26.48 26.48 0.0M
2022-09-06 27.14 27.20 27.04 27.04 0.0M
2022-09-05 26.49 26.49 26.49 26.49 0.0M
2022-09-02 26.53 27.00 26.53 26.66 0.0M
2022-08-31 26.45 26.45 26.45 26.45 0.0M
2022-08-29 28.08 28.08 28.08 28.08 0.0M
2022-08-26 30.03 30.07 29.84 30.07 0.0M
2022-08-25 28.21 30.26 28.21 30.26 0.0M
2022-08-24 28.69 28.69 28.69 28.69 0.0M
2022-08-23 28.37 28.37 28.37 28.37 0.0M
2022-08-19 28.66 28.66 28.66 28.66 0.0M
2022-08-17 28.66 29.67 28.66 29.67 0.0M
2022-08-15 29.43 29.43 29.43 29.43 0.0M
2022-08-12 29.24 29.24 29.24 29.24 0.0M
2022-08-11 27.54 28.38 27.24 28.38 0.0M
2022-08-10 25.90 25.90 25.90 25.90 0.0M
2022-08-09 27.68 27.68 26.38 26.38 0.0M
2022-08-08 30.53 30.63 29.15 29.15 0.0M
2022-08-05 31.18 31.18 30.90 30.90 0.0M
2022-08-04 30.43 30.43 30.10 30.38 0.0M
2022-08-03 28.12 28.12 28.12 28.12 0.0M
2022-08-02 28.53 28.53 28.31 28.31 0.0M
2022-07-29 27.81 27.81 27.40 27.40 0.0M
2022-07-25 27.53 27.53 27.53 27.53 0.0M
2022-07-22 28.02 28.02 28.02 28.02 0.0M
2022-07-21 28.56 28.56 28.56 28.56 0.0M
2022-07-20 27.56 27.56 27.56 27.56 0.0M
2022-07-18 26.64 26.90 26.64 26.90 0.0M
2022-07-15 27.25 27.25 27.25 27.25 0.0M
2022-07-12 26.55 26.55 26.50 26.50 0.0M
2022-07-08 26.02 26.02 25.72 25.72 0.0M
2022-07-01 25.89 25.89 25.89 25.89 0.0M
2022-06-29 26.89 26.89 25.90 25.90 0.0M
2022-06-28 26.21 26.80 26.21 26.80 0.0M
2022-06-24 26.22 26.22 26.22 26.22 0.0M
2022-06-23 24.69 24.69 24.69 24.69 0.0M
2022-06-22 24.60 24.60 24.60 24.60 0.0M
2022-06-17 25.11 25.11 25.11 25.11 0.0M
2022-06-16 25.70 25.70 24.13 24.13 0.0M
2022-06-15 25.27 26.20 25.27 26.20 0.0M
2022-06-14 25.72 25.80 25.72 25.80 0.0M
2022-06-02 28.22 28.22 28.22 28.22 0.0M
2022-05-31 27.95 27.95 27.95 27.95 0.0M
2022-05-30 29.11 29.14 28.98 28.98 0.0M
2022-05-27 28.18 28.35 28.18 28.31 0.0M
2022-05-26 27.42 27.42 27.42 27.42 0.0M
2022-05-24 26.66 26.66 26.20 26.20 0.0M
2022-05-19 27.50 27.50 27.09 27.09 0.0M
2022-05-18 28.50 28.50 28.24 28.24 0.0M
2022-05-17 27.10 28.49 26.95 28.35 0.0M
2022-05-16 27.37 27.37 26.85 26.85 0.0M
2022-05-13 25.93 25.93 25.92 25.92 0.0M
2022-05-12 24.29 25.61 24.29 25.61 0.0M
2022-05-10 25.35 25.56 25.35 25.56 0.0M
2022-05-09 25.30 25.30 25.30 25.30 0.0M
2022-05-05 28.26 28.26 27.50 27.50 0.0M
2022-05-04 27.50 27.50 27.50 27.50 0.0M
2022-05-03 25.53 26.00 25.53 26.00 0.0M
2022-05-02 24.84 24.84 24.84 24.84 0.0M
2022-04-29 25.70 25.70 25.70 25.70 0.0M
2022-04-26 23.89 23.91 23.55 23.55 0.0M
2022-04-25 23.27 23.27 23.27 23.27 0.0M
2022-04-22 24.50 24.50 24.00 24.00 0.0M
2022-04-21 24.50 24.50 24.50 24.50 0.0M
2022-04-20 24.89 24.94 24.89 24.94 0.0M
2022-04-19 24.41 24.41 24.41 24.41 0.0M
2022-04-14 23.76 23.76 23.76 23.76 0.0M
2022-04-13 24.49 24.49 24.42 24.42 0.0M
2022-04-12 23.80 23.80 23.60 23.60 0.0M
2022-04-11 24.82 24.82 23.97 23.97 0.0M
2022-04-08 24.65 24.65 24.65 24.65 0.0M
2022-04-07 24.50 24.50 24.50 24.50 0.0M
2022-04-06 25.86 25.86 24.40 24.50 0.0M
2022-04-05 25.87 25.87 25.33 25.33 0.0M
2022-04-04 26.52 26.61 26.47 26.47 0.0M
2022-04-01 27.44 27.44 26.00 26.00 0.0M
2022-03-31 27.20 27.20 27.20 27.20 0.0M
2022-03-30 27.00 27.00 27.00 27.00 0.0M
2022-03-29 28.00 28.00 28.00 28.00 0.0M
2022-03-28 28.60 28.60 27.20 27.20 0.0M
2022-03-24 27.20 27.20 27.20 27.20 0.0M
2022-03-22 28.60 28.60 28.60 28.60 0.0M
2022-03-21 29.20 29.20 28.00 28.20 0.0M
2022-03-18 28.20 28.80 28.20 28.40 0.0M
2022-03-17 28.00 28.00 27.80 27.80 0.0M
2022-03-16 26.60 27.60 26.60 26.80 0.0M
2022-03-15 25.00 26.40 25.00 26.40 0.0M
2022-03-14 25.80 25.80 25.80 25.80 0.0M
2022-03-11 26.20 26.40 26.20 26.40 0.0M
2022-03-10 25.60 25.60 25.60 25.60 0.0M
2022-03-09 25.60 26.20 25.60 26.00 0.0M
2022-03-08 24.80 24.80 24.80 24.80 0.0M
2022-03-07 25.80 25.80 24.80 24.80 0.0M
2022-03-04 25.80 25.80 25.80 25.80 0.0M
2022-03-03 28.20 28.20 26.80 26.80 0.0M
2022-03-01 27.00 27.00 27.00 27.00 0.0M
2022-02-28 27.40 27.40 27.20 27.20 0.0M
2022-02-24 26.20 26.80 26.20 26.20 0.0M
2022-02-23 28.00 28.00 28.00 28.00 0.0M
2022-02-22 26.00 28.00 26.00 28.00 0.0M
2022-02-21 27.60 27.60 26.00 26.80 0.0M
2022-02-18 27.80 27.80 27.80 27.80 0.0M
2022-02-15 27.80 28.60 27.80 28.60 0.0M
2022-02-11 27.40 28.40 27.20 27.20 0.0M
2022-02-10 29.40 29.40 29.40 29.40 0.0M
2022-02-09 29.60 29.80 29.60 29.80 0.0M
2022-02-08 28.00 28.00 27.40 27.40 0.0M
2022-02-07 27.60 27.60 27.00 27.60 0.0M
2022-02-04 27.00 27.00 26.60 26.80 0.0M
2022-02-03 27.40 27.40 27.40 27.40 0.0M
2022-02-02 29.20 29.20 29.20 29.20 0.0M
2022-02-01 28.40 28.40 28.40 28.40 0.0M
2022-01-31 27.80 28.80 27.80 28.80 0.0M
2022-01-28 27.40 27.40 26.80 27.40 0.0M
2022-01-27 29.00 29.00 28.00 28.00 0.0M
2022-01-26 27.80 29.20 27.80 28.40 0.0M
2022-01-25 29.20 29.20 27.60 27.60 0.0M
2022-01-24 28.60 28.80 26.20 28.80 0.0M
2022-01-21 28.00 28.40 27.80 28.40 0.0M
2022-01-20 29.20 30.20 28.40 28.40 0.0M
2022-01-19 30.20 30.20 29.00 29.00 0.0M
2022-01-18 31.40 31.40 29.80 29.80 0.0M
2022-01-13 32.40 32.40 31.40 31.40 0.0M
2022-01-12 31.80 32.20 31.60 32.00 0.0M
2022-01-11 31.00 31.20 31.00 31.20 0.0M
2022-01-10 32.40 33.40 29.80 30.60 0.0M
2022-01-07 33.00 33.40 32.00 32.40 0.0M
2022-01-06 33.00 33.60 33.00 33.60 0.0M
2022-01-05 34.00 34.00 33.20 33.20 0.0M
2022-01-04 35.40 35.40 34.20 34.60 0.0M
2022-01-03 34.00 35.00 34.00 34.60 0.0M