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
2024-12-30 174.05 175.35 172.05 173.00 0.0M
2024-12-27 178.90 178.90 173.20 175.70 0.0M
2024-12-23 180.30 183.95 178.05 179.95 0.0M
2024-12-20 175.05 179.95 170.05 179.10 0.0M
2024-12-19 196.85 204.00 176.00 176.00 0.0M
2024-12-18 198.15 200.60 197.15 197.40 0.0M
2024-12-17 200.90 201.90 198.20 199.05 0.0M
2024-12-16 202.50 203.90 200.10 201.30 0.0M
2024-12-13 203.00 203.60 200.00 201.50 0.0M
2024-12-12 201.90 203.50 200.00 202.40 0.0M
2024-12-11 200.50 202.40 199.05 201.30 0.0M
2024-12-10 198.45 203.00 196.55 199.85 0.0M
2024-12-09 213.00 213.80 195.40 197.45 0.0M
2024-12-06 211.90 213.10 210.50 212.60 0.0M
2024-12-05 213.10 214.60 210.10 210.80 0.0M
2024-12-04 211.70 214.60 211.10 212.50 0.0M
2024-12-03 212.00 213.20 209.30 211.70 0.0M
2024-12-02 215.10 217.00 211.40 212.30 0.0M
2024-11-29 212.50 215.30 212.30 214.50 0.0M
2024-11-28 212.90 217.00 210.90 215.50 0.0M
2024-11-27 216.90 218.00 211.10 211.50 0.0M
2024-11-26 214.90 217.80 212.10 216.50 0.0M
2024-11-25 214.00 215.60 210.90 212.40 0.0M
2024-11-22 212.40 214.50 211.70 213.20 0.0M
2024-11-21 208.40 213.00 207.10 211.70 0.0M
2024-11-20 206.30 208.60 205.10 206.70 0.0M
2024-11-19 204.00 206.50 202.20 206.30 0.0M
2024-11-18 205.00 206.50 203.00 204.00 0.0M
2024-11-15 203.50 205.60 201.10 204.00 0.0M
2024-11-14 212.50 213.70 205.70 205.90 0.0M
2024-11-13 210.60 213.60 209.20 212.10 0.0M
2024-11-12 211.50 213.40 211.10 212.30 0.0M
2024-11-11 211.90 216.00 210.20 210.50 0.0M
2024-11-08 204.30 212.50 203.00 211.00 0.0M
2024-11-07 202.70 203.70 199.75 203.60 0.0M
2024-11-06 198.45 202.50 196.35 202.20 0.0M
2024-11-05 191.70 192.95 188.25 190.90 0.0M
2024-11-04 189.45 190.60 188.05 190.50 0.0M
2024-11-01 189.70 191.15 188.05 190.90 0.0M
2024-10-31 190.80 191.40 188.10 189.40 0.0M
2024-10-30 193.05 193.60 191.10 192.25 0.0M
2024-10-29 194.20 194.35 192.15 193.05 0.0M
2024-10-28 192.00 194.25 191.70 193.70 0.0M
2024-10-25 193.95 195.15 192.15 192.50 0.0M
2024-10-24 195.10 195.50 193.15 193.30 0.0M
2024-10-23 196.10 198.45 193.85 194.85 0.0M
2024-10-22 194.25 197.00 193.80 196.60 0.0M
2024-10-21 197.95 198.50 194.75 195.95 0.0M
2024-10-18 198.15 199.95 196.05 197.40 0.0M
2024-10-17 196.95 198.10 195.80 197.85 0.0M
2024-10-16 194.50 196.65 193.00 196.35 0.0M
2024-10-15 194.80 196.00 193.10 193.70 0.0M
2024-10-14 193.00 194.75 190.50 194.75 0.0M
2024-10-11 189.20 191.25 188.10 190.00 0.0M
2024-10-10 191.95 193.70 188.55 188.70 0.0M
2024-10-09 189.35 191.55 188.45 190.85 0.0M
2024-10-08 185.60 189.25 185.60 189.20 0.0M
2024-10-07 188.50 189.45 184.90 185.95 0.0M
2024-10-04 186.55 188.85 185.05 186.50 0.0M
2024-10-03 186.80 187.45 184.25 184.90 0.0M
2024-10-02 183.05 186.10 183.05 186.00 0.0M
2024-10-01 184.95 187.45 182.55 183.95 0.0M
2024-09-30 182.55 184.95 181.05 184.85 0.0M
2024-09-27 185.00 187.05 181.55 181.85 0.0M
2024-09-26 186.75 189.70 184.50 185.20 0.0M
2024-09-25 183.95 189.45 182.80 186.80 0.0M
2024-09-24 184.35 185.10 182.45 183.25 0.0M
2024-09-23 183.95 186.00 182.40 183.55 0.0M
2024-09-20 183.25 184.50 181.90 183.05 0.0M
2024-09-19 181.20 185.35 181.00 183.00 0.0M
2024-09-18 183.95 185.00 181.00 181.90 0.0M
2024-09-17 184.55 185.75 183.25 183.65 0.0M
2024-09-16 188.45 189.00 183.55 184.10 0.0M
2024-09-13 186.75 191.00 185.55 187.80 0.0M
2024-09-12 187.50 191.50 183.30 186.65 0.0M
2024-09-11 185.25 187.50 181.65 186.25 0.0M
2024-09-10 182.85 185.85 181.10 185.85 0.0M
2024-09-09 178.70 183.25 177.55 183.25 0.0M
2024-09-06 180.05 181.85 176.10 176.45 0.0M
2024-09-05 182.35 183.35 177.70 180.10 0.0M
2024-09-04 180.00 183.50 179.55 181.85 0.0M
2024-09-03 183.10 183.70 180.35 181.25 0.0M
2024-09-02 183.75 183.95 182.40 183.50 0.0M
2024-08-30 181.95 183.40 179.80 182.25 0.0M
2024-08-29 180.00 182.75 179.80 180.85 0.0M
2024-08-28 178.55 181.40 178.40 180.35 0.0M
2024-08-27 177.70 179.60 176.85 177.80 0.0M
2024-08-26 177.70 178.35 176.55 178.35 0.0M
2024-08-23 177.45 177.70 175.55 175.55 0.0M
2024-08-22 175.05 177.80 175.05 175.75 0.0M
2024-08-21 175.20 175.95 174.65 175.50 0.0M
2024-08-20 175.35 176.95 173.05 174.50 0.0M
2024-08-19 173.90 175.25 172.50 173.95 0.0M
2024-08-16 174.75 177.00 173.10 173.10 0.0M
2024-08-15 174.05 179.00 173.05 175.00 0.0M
2024-08-14 172.55 174.35 172.10 173.50 0.0M
2024-08-13 173.05 176.00 171.30 172.35 0.0M
2024-08-12 173.45 176.00 172.45 174.10 0.0M
2024-08-09 172.70 173.45 170.15 172.25 0.0M
2024-08-08 168.80 174.00 168.80 171.90 0.0M
2024-08-07 173.25 178.75 169.60 170.25 0.0M
2024-08-06 169.75 172.95 169.20 171.05 0.0M
2024-08-05 170.55 171.75 152.50 167.85 0.0M
2024-08-02 175.05 176.30 170.30 172.25 0.0M
2024-08-01 177.80 179.50 175.00 175.70 0.0M
2024-07-31 177.50 179.95 176.30 176.70 0.0M
2024-07-30 177.65 179.05 176.30 178.05 0.0M
2024-07-29 176.20 178.10 175.25 176.25 0.0M
2024-07-26 173.75 176.20 173.50 175.55 0.0M
2024-07-25 174.75 176.20 172.85 174.60 0.0M
2024-07-24 177.50 182.00 174.00 174.20 0.0M
2024-07-23 176.20 179.80 173.85 174.50 0.0M
2024-07-22 175.35 177.30 174.20 177.05 0.0M
2024-07-19 175.25 177.50 172.75 174.70 0.0M
2024-07-18 167.25 176.80 163.80 174.50 0.0M
2024-07-17 166.55 166.90 163.75 164.05 0.0M
2024-07-16 163.55 167.60 163.35 166.35 0.0M
2024-07-15 165.05 166.90 163.55 163.55 0.0M
2024-07-12 165.70 166.70 164.00 165.55 0.0M
2024-07-11 165.90 165.95 163.25 164.95 0.0M
2024-07-10 165.15 165.80 164.05 165.70 0.0M
2024-07-09 165.20 165.60 163.45 164.90 0.0M
2024-07-08 165.50 166.25 163.60 164.65 0.0M
2024-07-05 163.20 164.40 161.45 163.65 0.0M
2024-07-04 164.00 166.00 163.75 164.50 0.0M
2024-07-03 163.20 165.00 161.80 163.45 0.0M
2024-07-02 161.55 164.15 160.65 162.70 0.0M
2024-07-01 163.85 164.85 161.55 162.35 0.0M
2024-06-28 167.05 168.15 163.00 163.00 0.0M
2024-06-27 164.45 167.05 164.30 166.05 0.0M
2024-06-26 167.80 168.45 164.35 166.00 0.0M
2024-06-25 165.95 166.70 165.10 166.35 0.0M
2024-06-24 166.25 167.55 165.05 165.05 0.0M
2024-06-21 164.50 166.00 164.00 165.50 0.0M
2024-06-20 168.00 168.50 164.50 164.50 0.0M
2024-06-19 166.05 167.50 165.45 165.90 0.0M
2024-06-18 165.55 168.00 164.35 165.50 0.0M
2024-06-17 163.10 164.90 161.95 164.75 0.0M
2024-06-14 161.20 162.45 159.80 162.45 0.0M
2024-06-13 160.45 160.80 159.45 160.55 0.0M
2024-06-12 159.65 160.40 158.70 160.10 0.0M
2024-06-11 159.25 159.80 158.50 159.75 0.0M
2024-06-10 158.85 159.10 158.00 159.10 0.0M
2024-06-07 156.95 158.80 156.15 157.85 0.0M
2024-06-06 157.75 158.05 156.10 156.50 0.0M
2024-06-05 156.90 158.50 156.20 157.85 0.0M
2024-06-04 154.95 157.60 154.15 156.75 0.0M
2024-06-03 156.95 156.95 154.40 154.75 0.0M
2024-05-31 154.35 155.35 153.00 155.35 0.0M
2024-05-30 152.35 154.50 152.00 154.50 0.0M
2024-05-29 155.00 155.00 152.40 153.80 0.0M
2024-05-28 158.65 158.85 153.65 154.05 0.0M
2024-05-27 157.50 160.00 157.05 157.05 0.0M
2024-05-24 160.30 160.70 157.00 157.50 0.0M
2024-05-23 162.50 162.80 160.75 161.00 0.0M
2024-05-22 160.85 161.95 160.80 161.30 0.0M
2024-05-21 160.65 163.25 159.60 160.75 0.0M
2024-05-20 159.40 160.25 158.60 160.25 0.0M
2024-05-17 159.50 160.15 157.70 158.30 0.0M
2024-05-16 159.80 159.95 158.80 159.20 0.0M
2024-05-15 159.05 160.10 158.65 159.15 0.0M
2024-05-14 159.75 160.10 158.40 158.75 0.0M
2024-05-13 163.00 163.00 160.00 160.00 0.0M
2024-05-10 162.45 163.00 161.85 162.75 0.0M
2024-05-09 160.95 161.30 160.40 161.30 0.0M
2024-05-08 161.55 164.25 158.85 160.95 0.0M
2024-05-07 159.70 161.50 158.70 161.00 0.0M
2024-05-06 157.00 159.20 156.60 159.20 0.0M
2024-05-03 155.05 156.80 154.65 156.65 0.0M
2024-05-02 156.50 159.00 152.50 154.65 0.0M
2024-04-30 155.95 156.55 154.25 154.25 0.0M
2024-04-29 156.10 156.15 154.50 154.50 0.0M
2024-04-26 155.50 156.25 154.30 156.10 0.0M
2024-04-25 154.20 155.45 153.10 154.95 0.0M
2024-04-24 156.25 156.45 154.55 154.55 0.0M
2024-04-23 155.80 156.60 155.75 155.85 0.0M
2024-04-22 156.25 157.10 155.40 156.25 0.0M
2024-04-19 154.90 156.60 153.80 154.80 0.0M
2024-04-18 156.55 157.30 155.85 155.85 0.0M
2024-04-17 157.10 158.15 156.20 156.45 0.0M
2024-04-16 155.95 157.50 155.95 157.20 0.0M
2024-04-15 157.10 159.05 155.05 156.05 0.0M
2024-04-12 157.20 157.80 156.95 157.05 0.0M
2024-04-11 156.10 157.25 155.60 156.55 0.0M
2024-04-10 155.85 156.65 155.55 156.30 0.0M
2024-04-09 156.30 156.45 155.20 155.75 0.0M
2024-04-08 155.45 156.35 154.75 156.05 0.0M
2024-04-05 153.90 156.30 152.55 155.40 0.0M
2024-04-04 157.05 157.75 152.95 153.45 0.0M
2024-04-03 156.10 157.00 156.10 156.40 0.0M
2024-04-02 158.75 159.00 156.90 156.90 0.0M
2024-03-28 158.05 160.20 157.60 158.90 0.0M
2024-03-27 148.75 161.95 146.70 159.20 0.0M
2024-03-26 146.95 147.40 146.15 146.50 0.0M
2024-03-25 148.45 148.70 147.00 147.40 0.0M
2024-03-22 148.40 148.70 147.50 147.50 0.0M
2024-03-21 145.10 148.50 145.10 148.35 0.0M
2024-03-20 144.75 145.55 144.60 145.35 0.0M
2024-03-19 143.75 144.85 143.75 144.85 0.0M
2024-03-18 144.70 145.00 143.30 143.30 0.0M
2024-03-15 144.25 145.35 143.20 143.90 0.0M
2024-03-14 142.35 145.15 142.35 145.15 0.0M
2024-03-13 143.70 143.90 141.65 141.75 0.0M
2024-03-12 143.20 143.80 143.00 143.80 0.0M
2024-03-11 143.05 143.30 141.20 143.30 0.0M
2024-03-08 143.35 144.00 142.40 143.00 0.0M
2024-03-07 143.55 144.55 143.00 143.85 0.0M
2024-03-06 143.70 145.00 143.45 143.45 0.0M
2024-03-05 144.25 144.50 143.00 143.40 0.0M
2024-03-04 145.65 145.65 144.35 144.80 0.0M
2024-03-01 145.95 145.95 143.80 145.20 0.0M
2024-02-29 145.40 146.05 144.75 146.05 0.0M
2024-02-28 145.20 145.70 144.60 145.25 0.0M
2024-02-27 146.20 146.35 144.60 145.05 0.0M
2024-02-26 146.40 146.95 145.75 146.25 0.0M
2024-02-23 144.85 146.50 144.75 145.95 0.0M
2024-02-22 143.00 145.20 143.00 145.05 0.0M
2024-02-21 142.40 143.10 141.50 142.90 0.0M
2024-02-20 142.75 143.10 140.30 141.75 0.0M
2024-02-19 142.90 142.95 142.60 142.60 0.0M
2024-02-16 144.65 144.65 142.50 142.60 0.0M
2024-02-15 143.30 144.30 142.55 144.05 0.0M
2024-02-14 141.20 143.00 141.00 142.35 0.0M
2024-02-13 142.05 142.70 141.25 141.25 0.0M
2024-02-12 144.00 144.00 141.90 142.60 0.0M
2024-02-09 142.75 143.85 142.75 143.50 0.0M
2024-02-08 144.50 145.05 142.95 142.95 0.0M
2024-02-07 143.80 145.40 143.60 144.85 0.0M
2024-02-06 142.80 144.30 142.80 143.20 0.0M
2024-02-05 142.95 144.65 142.50 143.30 0.0M
2024-02-02 142.05 143.80 141.90 143.80 0.0M
2024-02-01 140.30 142.10 139.75 141.95 0.0M
2024-01-31 141.00 141.05 139.10 139.50 0.0M
2024-01-30 139.00 140.25 138.30 140.25 0.0M
2024-01-29 137.35 139.35 137.35 139.35 0.0M
2024-01-26 138.05 138.20 137.25 137.75 0.0M
2024-01-25 137.90 138.75 137.45 137.90 0.0M
2024-01-24 139.20 140.75 137.25 137.40 0.0M
2024-01-23 137.50 139.25 137.50 139.15 0.0M
2024-01-22 137.80 138.35 137.40 138.25 0.0M
2024-01-19 136.40 137.60 136.10 137.25 0.0M
2024-01-18 135.40 136.60 135.25 135.55 0.0M
2024-01-17 135.10 135.85 134.65 135.35 0.0M
2024-01-16 134.05 136.40 134.05 134.90 0.0M
2024-01-15 135.60 136.70 134.75 135.45 0.0M
2024-01-12 134.25 135.00 133.65 135.00 0.0M
2024-01-11 134.15 135.00 133.70 134.00 0.0M
2024-01-10 133.70 134.40 132.85 133.70 0.0M
2024-01-09 133.30 133.50 132.35 133.40 0.0M
2024-01-08 131.30 133.05 131.30 133.05 0.0M
2024-01-05 133.40 133.40 131.40 131.40 0.0M
2024-01-04 132.55 134.00 132.55 133.50 0.0M
2024-01-03 135.45 135.60 133.70 133.75 0.0M
2024-01-02 136.35 137.30 134.50 134.50 0.0M