Cintas

CTAS
🏛️ ドイツ →
173.60
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
2025-09-29 174.95 174.95 173.15 173.60 0.0M
2025-09-26 173.80 174.65 172.35 174.40 0.0M
2025-09-25 170.00 174.35 168.35 173.25 0.0M
2025-09-24 170.05 172.65 162.15 170.65 0.0M
2025-09-23 171.05 173.30 168.75 169.25 0.0M
2025-09-22 170.00 172.00 167.50 172.00 0.0M
2025-09-19 170.15 170.45 168.55 170.10 0.0M
2025-09-18 169.05 170.30 168.05 169.15 0.0M
2025-09-17 167.20 170.00 167.15 169.35 0.0M
2025-09-16 169.05 170.45 167.25 167.55 0.0M
2025-09-15 171.75 173.85 169.70 169.70 0.0M
2025-09-12 173.55 175.00 171.95 172.75 0.0M
2025-09-11 171.70 174.55 171.05 174.45 0.0M
2025-09-10 171.50 173.40 170.55 171.85 0.0M
2025-09-09 171.40 172.75 170.50 172.55 0.0M
2025-09-08 173.00 175.50 171.20 171.55 0.0M
2025-09-05 178.30 178.30 172.95 174.10 0.0M
2025-09-04 177.10 177.85 174.70 176.55 0.0M
2025-09-03 175.20 176.40 174.30 176.10 0.0M
2025-09-02 180.35 182.05 176.50 177.00 0.0M
2025-09-01 178.05 185.00 176.85 181.50 0.0M
2025-08-29 177.45 179.75 176.80 179.30 0.0M
2025-08-28 182.65 184.55 176.65 177.75 0.0M
2025-08-27 182.50 184.45 182.50 183.25 0.0M
2025-08-26 181.00 183.05 180.50 183.00 0.0M
2025-08-25 184.95 184.95 181.55 182.35 0.0M
2025-08-22 186.90 187.80 183.50 183.95 0.0M
2025-08-21 185.05 187.20 183.55 186.50 0.0M
2025-08-20 184.45 187.95 184.40 186.20 0.0M
2025-08-19 183.45 185.65 181.40 185.15 0.0M
2025-08-18 186.00 186.65 183.55 183.95 0.0M
2025-08-15 189.95 190.30 184.90 185.40 0.0M
2025-08-14 191.35 193.65 190.80 190.85 0.0M
2025-08-13 191.00 192.00 190.05 192.00 0.0M
2025-08-12 191.40 192.25 190.95 192.25 0.0M
2025-08-11 195.05 196.55 192.35 192.35 0.0M
2025-08-08 191.00 194.40 191.00 194.40 0.0M
2025-08-07 193.15 193.95 191.25 191.40 0.0M
2025-08-06 192.25 193.75 190.85 192.45 0.0M
2025-08-05 194.15 196.00 192.55 192.55 0.0M
2025-08-04 191.10 194.20 191.05 194.20 0.0M
2025-08-01 193.05 194.60 189.20 190.75 0.0M
2025-07-31 195.45 196.65 193.75 195.10 0.0M
2025-07-30 191.75 195.70 191.75 194.70 0.0M
2025-07-29 191.40 194.00 189.75 191.80 0.0M
2025-07-28 189.00 191.95 189.00 189.90 0.0M
2025-07-25 188.75 191.05 188.75 190.15 0.0M
2025-07-24 187.05 190.15 185.65 190.00 0.0M
2025-07-23 188.15 190.00 185.55 187.05 0.0M
2025-07-22 188.40 190.30 187.05 187.65 0.0M
2025-07-21 191.00 191.45 189.05 190.15 0.0M
2025-07-18 192.35 193.50 190.60 190.60 0.0M
2025-07-17 185.40 191.15 176.00 191.15 0.0M
2025-07-16 183.00 184.40 180.50 184.10 0.0M
2025-07-15 185.95 187.15 183.60 183.60 0.0M
2025-07-14 182.95 186.75 182.90 185.95 0.0M
2025-07-11 185.10 185.10 183.15 184.20 0.0M
2025-07-10 185.05 186.25 182.45 185.50 0.0M
2025-07-09 184.30 185.85 183.10 184.25 0.0M
2025-07-08 185.45 186.35 183.45 183.80 0.0M
2025-07-07 185.50 187.10 184.15 185.15 0.0M
2025-07-04 184.65 185.95 183.50 183.55 0.0M
2025-07-03 182.25 187.45 181.00 187.45 0.0M
2025-07-02 191.40 191.95 182.60 184.15 0.0M
2025-07-01 189.90 191.60 188.05 190.30 0.0M
2025-06-30 191.00 191.35 187.60 188.80 0.0M
2025-06-27 188.00 190.45 187.10 188.25 0.0M
2025-06-26 186.75 188.65 186.45 187.45 0.0M
2025-06-25 191.70 193.25 187.65 187.70 0.0M
2025-06-24 192.45 192.85 189.60 192.00 0.0M
2025-06-23 189.95 192.20 188.55 190.10 0.0M
2025-06-20 188.35 192.45 187.15 189.85 0.0M
2025-06-19 192.85 192.85 188.75 188.75 0.0M
2025-06-18 191.55 194.00 191.55 192.10 0.0M
2025-06-17 190.80 192.85 190.05 192.50 0.0M
2025-06-16 193.25 193.90 191.85 192.10 0.0M
2025-06-13 190.40 194.60 188.95 192.55 0.0M
2025-06-12 192.00 193.15 188.70 192.75 0.0M
2025-06-11 193.15 194.55 192.60 192.60 0.0M
2025-06-10 195.45 197.45 193.50 194.20 0.0M
2025-06-09 199.05 200.50 195.65 197.15 0.0M
2025-06-06 199.95 201.20 199.20 199.95 0.0M
2025-06-05 199.05 199.95 197.65 198.60 0.0M
2025-06-04 201.00 201.30 198.60 199.70 0.0M
2025-06-03 196.70 200.00 196.45 200.00 0.0M
2025-06-02 199.50 201.00 196.20 197.80 0.0M
2025-05-30 198.90 200.40 197.40 200.00 0.0M
2025-05-29 202.10 203.00 197.10 197.10 0.0M
2025-05-28 198.70 201.20 198.40 199.00 0.0M
2025-05-27 196.95 199.45 196.35 199.35 0.0M
2025-05-26 197.60 197.95 195.60 195.75 0.0M
2025-05-23 196.70 196.85 193.65 196.00 0.0M
2025-05-22 196.10 197.20 194.35 196.65 0.0M
2025-05-21 197.00 197.00 194.15 195.60 0.0M
2025-05-20 198.90 198.95 196.65 197.80 0.0M
2025-05-19 196.90 198.40 193.70 198.25 0.0M
2025-05-16 194.50 198.10 193.35 198.10 0.0M
2025-05-15 191.05 195.40 189.10 195.35 0.0M
2025-05-14 193.50 193.50 190.10 191.80 0.0M
2025-05-13 194.10 195.95 192.40 192.40 0.0M
2025-05-12 191.65 204.00 191.65 195.30 0.0M
2025-05-09 191.20 193.25 189.70 191.05 0.0M
2025-05-08 192.65 194.40 190.45 191.80 0.0M
2025-05-07 189.00 190.65 188.00 189.50 0.0M
2025-05-06 186.95 187.85 185.10 187.70 0.0M
2025-05-05 186.25 188.05 183.70 187.90 0.0M
2025-05-02 185.90 188.60 183.55 187.10 0.0M
2025-04-30 182.70 185.85 180.85 185.85 0.0M
2025-04-29 183.70 185.05 182.15 183.90 0.0M
2025-04-28 183.25 183.90 180.25 182.40 0.0M
2025-04-25 184.45 185.90 181.95 182.85 0.0M
2025-04-24 181.65 185.20 180.65 184.40 0.0M
2025-04-23 182.00 185.40 181.80 182.90 0.0M
2025-04-22 177.00 180.10 174.05 180.10 0.0M
2025-04-17 182.15 183.10 179.70 182.10 0.0M
2025-04-16 182.85 184.00 178.70 178.70 0.0M
2025-04-15 183.35 187.00 183.35 185.00 0.0M
2025-04-14 183.05 186.10 181.00 185.00 0.0M
2025-04-11 181.00 183.80 176.95 183.00 0.0M
2025-04-10 190.00 192.00 177.15 180.15 0.0M
2025-04-09 172.05 187.50 167.05 187.50 0.0M
2025-04-08 177.65 179.70 172.05 172.05 0.0M
2025-04-07 165.00 177.00 151.05 174.95 0.0M
2025-04-04 182.00 186.00 173.60 173.60 0.0M
2025-04-03 186.50 188.95 179.50 185.55 0.0M
2025-04-02 193.35 193.35 190.05 191.95 0.0M
2025-04-01 188.80 191.70 188.65 191.15 0.0M
2025-03-31 186.50 190.75 184.50 190.75 0.0M
2025-03-28 192.25 192.25 187.25 187.25 0.0M
2025-03-27 189.40 192.20 187.85 191.50 0.0M
2025-03-26 178.40 197.10 178.00 189.60 0.0M
2025-03-25 180.85 180.85 177.80 180.15 0.0M
2025-03-24 176.60 180.15 175.05 180.00 0.0M
2025-03-21 179.90 179.90 175.55 175.90 0.0M
2025-03-20 181.75 182.00 178.10 179.90 0.0M
2025-03-19 176.10 181.05 176.10 180.15 0.0M
2025-03-18 177.80 178.45 175.85 175.85 0.0M
2025-03-17 175.05 179.00 174.30 178.00 0.0M
2025-03-14 176.10 177.60 174.05 176.70 0.0M
2025-03-13 175.20 177.05 174.50 175.30 0.0M
2025-03-12 181.75 181.90 175.45 177.05 0.0M
2025-03-11 184.20 184.95 179.05 180.00 0.0M
2025-03-10 187.75 188.55 184.00 184.70 0.0M
2025-03-07 184.00 187.30 181.55 187.25 0.0M
2025-03-06 188.65 188.85 184.25 185.70 0.0M
2025-03-05 194.40 194.40 187.05 189.85 0.0M
2025-03-04 196.75 198.45 193.50 195.05 0.0M
2025-03-03 199.15 200.40 196.05 198.05 0.0M
2025-02-28 194.70 199.35 193.85 199.35 0.0M
2025-02-27 194.65 198.45 194.40 196.45 0.0M
2025-02-26 197.10 197.45 193.85 195.50 0.0M
2025-02-25 195.10 197.40 191.95 196.05 0.0M
2025-02-24 196.50 197.15 194.45 194.75 0.0M
2025-02-21 195.35 197.15 194.65 195.00 0.0M
2025-02-20 199.95 200.70 195.25 195.95 0.0M
2025-02-19 195.95 200.10 193.75 199.95 0.0M
2025-02-18 194.20 195.00 191.00 194.80 0.0M
2025-02-17 195.85 196.40 191.00 195.80 0.0M
2025-02-14 195.80 196.65 193.60 195.20 0.0M
2025-02-13 196.50 198.95 195.10 196.75 0.0M
2025-02-12 198.40 199.70 196.20 197.00 0.0M
2025-02-11 196.60 199.20 195.75 197.95 0.0M
2025-02-10 195.30 199.25 194.10 198.50 0.0M
2025-02-07 198.35 199.50 195.70 195.70 0.0M
2025-02-06 195.25 196.80 193.65 196.40 0.0M
2025-02-05 193.50 194.15 190.80 193.10 0.0M
2025-02-04 197.05 197.90 193.20 193.50 0.0M
2025-02-03 191.70 197.45 190.05 196.45 0.0M
2025-01-31 195.90 196.60 192.70 193.80 0.0M
2025-01-30 191.90 193.80 190.10 193.70 0.0M
2025-01-29 193.45 194.20 191.25 191.35 0.0M
2025-01-28 195.50 196.35 192.30 192.30 0.0M
2025-01-27 186.30 193.35 184.10 193.35 0.0M
2025-01-24 189.95 189.95 184.05 187.95 0.0M
2025-01-23 190.15 192.30 189.60 189.80 0.0M
2025-01-22 194.30 195.85 191.60 191.60 0.0M
2025-01-21 194.00 196.50 192.10 192.80 0.0M
2025-01-20 194.00 197.00 190.10 193.85 0.0M
2025-01-17 192.95 195.95 191.75 193.00 0.0M
2025-01-16 191.35 193.30 189.55 193.00 0.0M
2025-01-15 187.50 190.45 185.80 190.45 0.0M
2025-01-14 187.15 188.00 184.45 186.20 0.0M
2025-01-13 183.40 187.25 182.05 186.90 0.0M
2025-01-10 189.95 189.95 185.00 185.35 0.0M
2025-01-09 187.20 189.05 185.80 188.95 0.0M
2025-01-08 183.50 187.25 182.60 187.25 0.0M
2025-01-07 176.80 185.65 176.00 183.20 0.0M
2025-01-06 181.70 182.00 177.35 177.85 0.0M
2025-01-03 177.95 180.90 177.00 180.85 0.0M
2025-01-02 174.00 179.35 174.00 177.15 0.0M