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
2023-12-29 135.60 136.25 135.35 135.90 0.0M
2023-12-28 136.15 136.65 135.50 135.90 0.0M
2023-12-27 134.55 136.75 134.50 136.35 0.0M
2023-12-22 133.65 135.55 133.10 134.55 0.0M
2023-12-21 126.45 133.95 126.30 133.95 0.0M
2023-12-20 128.05 128.05 126.75 127.10 0.0M
2023-12-19 128.25 128.75 127.50 127.65 0.0M
2023-12-18 128.55 128.75 128.25 128.50 0.0M
2023-12-15 128.55 129.30 128.00 128.05 0.0M
2023-12-14 132.15 132.35 127.95 128.10 0.0M
2023-12-13 130.75 132.20 130.75 131.75 0.0M
2023-12-12 130.15 130.55 129.50 130.50 0.0M
2023-12-11 128.85 130.50 128.60 130.05 0.0M
2023-12-08 128.10 128.45 126.25 128.45 0.0M
2023-12-07 127.45 128.35 127.35 128.35 0.0M
2023-12-06 127.55 128.20 127.20 127.95 0.0M
2023-12-05 128.15 128.35 127.25 127.60 0.0M
2023-12-04 128.50 128.75 127.50 127.50 0.0M
2023-12-01 127.20 128.45 127.20 128.45 0.0M
2023-11-30 125.25 126.70 125.25 125.70 0.0M
2023-11-29 126.75 126.85 125.00 125.05 0.0M
2023-11-28 126.80 127.30 125.95 126.15 0.0M
2023-11-27 126.60 127.55 126.40 126.95 0.0M
2023-11-24 127.00 127.50 125.50 127.50 0.0M
2023-11-23 127.25 127.70 126.85 127.05 0.0M
2023-11-22 126.80 128.45 126.65 127.50 0.0M
2023-11-21 125.90 126.85 125.75 126.55 0.0M
2023-11-20 125.60 126.10 124.85 126.10 0.0M
2023-11-17 128.10 128.35 125.65 125.90 0.0M
2023-11-16 126.55 128.10 125.90 128.10 0.0M
2023-11-15 126.25 127.05 125.65 126.45 0.0M
2023-11-14 125.15 125.90 124.75 125.55 0.0M
2023-11-13 124.70 125.45 124.18 125.30 0.0M
2023-11-10 123.85 124.75 123.35 124.75 0.0M
2023-11-09 122.88 124.00 122.85 123.73 0.0M
2023-11-08 123.33 125.75 122.50 122.88 0.0M
2023-11-07 120.48 123.35 120.48 123.35 0.0M
2023-11-06 121.43 121.43 120.10 120.43 0.0M
2023-11-03 120.73 121.05 120.00 120.93 0.0M
2023-11-02 120.00 120.95 119.75 120.90 0.0M
2023-11-01 120.48 120.65 119.93 120.55 0.0M
2023-10-31 118.45 120.30 118.20 120.23 0.0M
2023-10-30 117.65 118.73 117.25 118.50 0.0M
2023-10-27 118.20 118.88 117.03 117.35 0.0M
2023-10-26 118.70 120.03 117.98 118.38 0.0M
2023-10-25 119.48 120.05 119.00 119.05 0.0M
2023-10-24 118.20 119.33 118.13 119.25 0.0M
2023-10-23 118.28 118.43 116.90 117.45 0.0M
2023-10-20 118.50 119.00 117.50 117.98 0.0M
2023-10-19 120.08 120.33 118.38 118.38 0.0M
2023-10-18 121.60 122.08 120.90 120.90 0.0M
2023-10-17 122.08 122.93 121.08 121.50 0.0M
2023-10-16 122.13 123.25 121.63 122.43 0.0M
2023-10-13 122.45 123.00 121.73 121.95 0.0M
2023-10-12 121.08 124.40 120.53 121.80 0.0M
2023-10-11 119.63 120.90 119.53 120.78 0.0M
2023-10-10 119.00 120.03 118.00 119.45 0.0M
2023-10-09 116.83 118.80 116.30 118.60 0.0M
2023-10-06 113.88 116.68 113.88 116.68 0.0M
2023-10-05 114.68 115.20 114.03 114.38 0.0M
2023-10-04 114.85 115.33 114.70 114.95 0.0M
2023-10-03 115.63 116.18 114.68 114.78 0.0M
2023-10-02 114.45 116.25 113.93 115.55 0.0M
2023-09-29 114.73 115.33 114.20 114.25 0.0M
2023-09-28 114.50 115.15 113.75 114.80 0.0M
2023-09-27 114.28 115.00 112.83 114.88 0.0M
2023-09-26 119.20 121.25 113.20 113.20 0.0M
2023-09-25 119.25 119.38 118.25 119.28 0.0M
2023-09-22 118.75 119.55 117.83 118.75 0.0M
2023-09-21 121.10 121.10 118.65 118.65 0.0M
2023-09-20 120.80 121.70 120.40 121.33 0.0M
2023-09-19 120.25 120.25 119.63 119.63 0.0M
2023-09-18 120.50 121.00 120.50 120.68 0.0M
2023-09-15 123.00 123.30 120.95 121.53 0.0M
2023-09-14 119.70 123.23 119.70 122.83 0.0M
2023-09-13 119.40 119.48 118.95 119.13 0.0M
2023-09-12 115.58 119.10 115.58 118.70 0.0M
2023-09-11 115.50 116.08 115.18 115.63 0.0M
2023-09-08 116.50 116.50 115.93 116.10 0.0M
2023-09-07 115.63 116.68 115.15 116.08 0.0M
2023-09-06 115.43 116.45 115.28 116.00 0.0M
2023-09-05 117.23 117.40 116.55 117.20 0.0M
2023-09-04 117.30 117.50 116.70 117.23 0.0M
2023-09-01 116.65 117.35 116.40 116.88 0.0M
2023-08-31 116.38 117.13 115.88 116.38 0.0M
2023-08-30 115.85 115.85 114.98 115.33 0.0M
2023-08-29 115.70 116.08 114.78 115.13 0.0M
2023-08-28 114.68 115.50 114.68 115.20 0.0M
2023-08-25 113.15 114.98 113.05 114.98 0.0M
2023-08-24 113.13 114.25 112.70 113.00 0.0M
2023-08-23 112.63 113.28 112.33 112.98 0.0M
2023-08-22 111.23 112.18 111.23 111.90 0.0M
2023-08-21 111.13 111.90 111.13 111.48 0.0M
2023-08-18 111.15 111.80 110.75 111.63 0.0M
2023-08-17 113.15 113.15 111.75 111.75 0.0M
2023-08-16 111.65 113.98 111.65 113.25 0.0M
2023-08-15 113.33 113.33 111.88 112.03 0.0M
2023-08-14 111.78 113.05 111.70 113.05 0.0M
2023-08-11 111.75 112.00 111.30 111.90 0.0M
2023-08-10 112.23 112.58 111.50 111.50 0.0M
2023-08-09 111.50 112.38 111.50 112.38 0.0M
2023-08-08 112.35 112.60 111.10 111.60 0.0M
2023-08-07 111.48 112.73 111.48 112.60 0.0M
2023-08-04 113.48 113.75 111.45 111.45 0.0M
2023-08-03 114.88 115.25 113.48 113.65 0.0M
2023-08-02 113.93 114.50 113.55 114.03 0.0M
2023-08-01 114.48 114.98 113.70 114.68 0.0M
2023-07-31 114.28 114.35 113.58 114.20 0.0M
2023-07-28 115.45 115.50 113.63 113.95 0.0M
2023-07-27 116.03 117.68 115.00 115.00 0.0M
2023-07-26 116.80 116.80 116.20 116.50 0.0M
2023-07-25 115.00 116.25 115.00 115.95 0.0M
2023-07-24 114.15 115.48 111.75 115.48 0.0M
2023-07-21 113.73 115.33 113.73 114.90 0.0M
2023-07-20 112.15 114.35 112.15 113.85 0.0M
2023-07-19 112.48 112.70 111.40 112.00 0.0M
2023-07-18 111.60 112.40 111.60 112.15 0.0M
2023-07-17 110.50 112.05 110.08 112.00 0.0M
2023-07-14 109.70 110.88 109.70 110.35 0.0M
2023-07-13 110.53 111.00 108.55 109.63 0.0M
2023-07-12 111.53 112.18 110.75 110.93 0.0M
2023-07-11 111.25 111.98 111.25 111.98 0.0M
2023-07-10 109.03 112.58 108.98 111.38 0.0M
2023-07-07 111.43 112.05 109.65 109.98 0.0M
2023-07-06 112.03 112.03 110.80 111.83 0.0M
2023-07-05 112.10 112.10 110.70 112.03 0.0M
2023-07-04 112.23 112.23 111.60 112.08 0.0M
2023-07-03 114.18 114.35 109.95 111.68 0.0M
2023-06-30 112.93 113.98 112.83 113.93 0.0M
2023-06-29 111.78 112.25 111.78 112.23 0.0M
2023-06-28 112.43 112.43 111.53 112.08 0.0M
2023-06-27 111.18 112.13 110.38 112.13 0.0M
2023-06-26 110.88 111.45 110.50 111.45 0.0M
2023-06-23 111.93 112.05 109.78 110.75 0.0M
2023-06-22 110.13 111.10 110.08 111.10 0.0M
2023-06-21 111.08 111.48 110.28 111.35 0.0M
2023-06-20 111.70 112.23 111.13 111.45 0.0M
2023-06-19 112.38 112.68 112.13 112.30 0.0M
2023-06-16 112.13 112.95 112.13 112.45 0.0M
2023-06-15 112.03 112.58 111.68 112.35 0.0M
2023-06-14 111.58 112.28 111.38 112.28 0.0M
2023-06-13 112.55 112.58 111.75 112.18 0.0M
2023-06-12 112.10 112.75 111.58 112.63 0.0M
2023-06-09 112.05 112.23 111.30 111.30 0.0M
2023-06-08 111.10 112.25 110.83 112.25 0.0M
2023-06-07 113.55 113.58 111.55 111.55 0.0M
2023-06-06 112.58 113.53 112.58 112.75 0.0M
2023-06-05 112.83 113.28 112.35 113.03 0.0M
2023-06-02 111.20 112.40 110.73 112.38 0.0M
2023-06-01 110.53 111.00 109.50 110.83 0.0M
2023-05-31 110.15 110.60 109.55 110.50 0.0M
2023-05-30 109.98 110.38 108.85 110.00 0.0M
2023-05-29 109.75 109.98 109.70 109.78 0.0M
2023-05-26 108.15 109.63 108.15 109.63 0.0M
2023-05-25 107.33 108.38 107.30 108.38 0.0M
2023-05-24 106.63 107.65 106.48 107.65 0.0M
2023-05-23 109.48 109.48 107.13 107.13 0.0M
2023-05-22 108.88 109.98 108.70 109.35 0.0M
2023-05-19 110.45 110.70 108.68 108.80 0.0M
2023-05-18 107.45 108.73 107.25 108.73 0.0M
2023-05-17 108.15 108.23 106.98 107.43 0.0M
2023-05-16 107.50 107.78 105.75 107.45 0.0M
2023-05-15 108.98 109.60 107.65 108.05 0.0M
2023-05-12 108.58 109.75 108.58 109.05 0.0M
2023-05-11 108.15 108.68 107.95 108.33 0.0M
2023-05-10 104.93 107.20 104.93 107.20 0.0M
2023-05-09 104.63 105.50 104.38 105.03 0.0M
2023-05-08 105.78 106.20 104.50 104.60 0.0M
2023-05-05 104.35 105.55 104.33 105.15 0.0M
2023-05-04 103.13 104.20 103.10 104.15 0.0M
2023-05-03 103.80 104.43 103.80 104.43 0.0M
2023-05-02 105.43 105.43 103.55 104.10 0.0M
2023-04-28 102.35 103.75 101.85 103.75 0.0M
2023-04-27 99.58 101.75 99.58 101.75 0.0M
2023-04-26 101.45 101.45 99.40 99.50 0.0M
2023-04-25 103.18 103.63 101.90 102.08 0.0M
2023-04-24 104.50 104.80 103.98 104.48 0.0M
2023-04-21 104.65 104.78 104.13 104.75 0.0M
2023-04-20 103.13 104.75 103.03 104.75 0.0M
2023-04-19 104.75 104.90 103.78 104.03 0.0M
2023-04-18 105.15 106.48 104.80 104.90 0.0M
2023-04-17 104.28 105.63 104.28 104.85 0.0M
2023-04-14 103.48 104.50 103.48 103.85 0.0M
2023-04-13 103.53 103.53 102.75 102.93 0.0M
2023-04-12 103.40 103.80 102.98 103.20 0.0M
2023-04-11 103.45 104.20 103.00 103.75 0.0M
2023-04-06 103.35 103.73 103.10 103.45 0.0M
2023-04-05 103.93 104.43 103.45 103.45 0.0M
2023-04-04 105.48 106.03 103.48 103.48 0.0M
2023-04-03 107.50 107.55 100.75 105.60 0.0M
2023-03-31 106.80 107.56 106.20 106.30 0.0M
2023-03-30 107.71 107.96 106.26 107.34 0.0M
2023-03-29 103.13 107.64 103.13 106.14 0.0M
2023-03-28 101.96 102.41 100.66 102.41 0.0M
2023-03-27 101.35 102.11 101.21 102.06 0.0M
2023-03-24 100.25 101.51 99.29 101.51 0.0M
2023-03-23 100.00 100.41 98.75 100.11 0.0M
2023-03-22 102.69 102.94 101.06 101.06 0.0M
2023-03-21 102.90 103.49 102.41 102.41 0.0M
2023-03-20 100.64 103.00 100.30 103.00 0.0M
2023-03-17 102.39 102.91 101.15 101.80 0.0M
2023-03-16 101.69 102.93 101.26 102.88 0.0M
2023-03-15 103.06 103.10 102.08 102.88 0.0M
2023-03-14 101.21 103.13 100.63 102.70 0.0M
2023-03-13 100.91 100.91 98.85 100.59 0.0M
2023-03-10 102.10 102.48 100.81 100.88 0.0M
2023-03-09 104.28 104.55 103.59 104.05 0.0M
2023-03-08 103.26 104.00 103.26 103.40 0.0M
2023-03-07 103.93 104.64 103.38 103.44 0.0M
2023-03-06 103.94 104.33 103.69 103.94 0.0M
2023-03-03 102.55 104.26 102.23 104.26 0.0M
2023-03-02 100.63 102.68 100.45 102.68 0.0M
2023-03-01 103.40 103.46 101.33 101.33 0.0M
2023-02-28 102.76 103.98 102.76 103.55 0.0M
2023-02-27 103.43 103.70 102.90 102.93 0.0M
2023-02-24 102.25 102.91 101.85 102.91 0.0M
2023-02-23 103.40 103.84 103.05 103.21 0.0M
2023-02-22 102.13 103.75 102.10 102.93 0.0M
2023-02-21 104.01 104.91 102.04 102.05 0.0M
2023-02-20 104.04 104.33 103.51 104.21 0.0M
2023-02-17 103.65 104.14 103.38 103.80 0.0M
2023-02-16 104.00 104.11 103.56 103.68 0.0M
2023-02-15 103.25 104.14 103.01 104.11 0.0M
2023-02-14 104.13 104.43 102.13 102.13 0.0M
2023-02-13 103.75 104.35 103.63 104.25 0.0M
2023-02-10 102.19 104.18 101.75 104.18 0.0M
2023-02-09 102.78 103.13 101.95 101.95 0.0M
2023-02-08 103.38 103.38 102.26 102.26 0.0M
2023-02-07 101.96 103.50 101.38 103.20 0.0M
2023-02-06 102.20 102.93 102.20 102.23 0.0M
2023-02-03 101.95 102.56 101.05 102.56 0.0M
2023-02-02 101.39 102.25 101.03 101.39 0.0M
2023-02-01 102.21 102.21 99.75 100.89 0.0M
2023-01-31 100.49 101.96 100.15 101.90 0.0M
2023-01-30 100.60 100.65 99.41 100.60 0.0M
2023-01-27 101.21 101.81 100.38 101.33 0.0M
2023-01-26 99.95 100.99 99.63 100.94 0.0M
2023-01-25 101.08 101.21 99.59 99.86 0.0M
2023-01-24 100.81 100.94 99.91 100.94 0.0M
2023-01-23 100.34 101.41 99.94 100.53 0.0M
2023-01-20 98.44 100.50 97.60 100.50 0.0M
2023-01-19 101.28 101.49 99.00 99.00 0.0M
2023-01-18 103.01 104.25 101.44 101.44 0.0M
2023-01-17 104.06 104.90 103.15 103.15 0.0M
2023-01-16 104.04 104.38 103.65 103.78 0.0M
2023-01-13 102.74 103.44 102.50 103.36 0.0M
2023-01-12 105.29 105.93 102.39 102.88 0.0M
2023-01-11 103.76 105.34 103.76 105.34 0.0M
2023-01-10 102.95 103.29 102.45 102.95 0.0M
2023-01-09 104.16 104.28 102.35 102.49 0.0M
2023-01-06 103.09 104.66 102.94 104.65 0.0M
2023-01-05 104.06 104.78 103.13 103.23 0.0M
2023-01-04 106.13 106.85 105.00 105.00 0.0M
2023-01-03 106.89 108.65 106.00 106.00 0.0M
2023-01-02 106.09 107.86 105.95 107.86 0.0M