Cadence Design

CDNS
🏛️ ドイツ →
297.90
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
2021-12-30 167.14 168.80 167.14 168.78 0.0M
2021-12-29 169.56 169.56 165.88 165.88 0.0M
2021-12-28 169.78 171.86 168.00 168.64 0.0M
2021-12-27 166.26 169.50 164.98 169.50 0.0M
2021-12-23 165.20 166.40 163.92 166.38 0.0M
2021-12-22 161.64 163.68 161.64 163.68 0.0M
2021-12-21 159.12 162.08 159.12 161.98 0.0M
2021-12-20 156.84 157.34 155.28 157.34 0.0M
2021-12-17 158.06 161.32 156.04 159.06 0.0M
2021-12-16 164.82 165.12 158.36 158.36 0.0M
2021-12-15 155.42 162.54 153.88 162.54 0.0M
2021-12-14 163.00 163.00 151.60 155.46 0.0M
2021-12-13 162.86 164.48 162.00 164.00 0.0M
2021-12-10 159.90 162.90 159.10 161.88 0.0M
2021-12-09 163.12 163.12 160.82 160.82 0.0M
2021-12-08 161.76 163.66 160.96 162.26 0.0M
2021-12-07 160.50 162.74 159.28 161.40 0.0M
2021-12-06 157.36 158.34 154.84 156.94 0.0M
2021-12-03 162.64 163.04 155.80 155.80 0.0M
2021-12-02 155.90 164.56 153.24 164.56 0.0M
2021-12-01 159.56 160.54 155.08 155.08 0.0M
2021-11-30 165.06 165.06 156.46 156.46 0.0M
2021-11-29 161.36 166.24 159.98 165.94 0.0M
2021-11-26 162.50 162.50 150.00 157.14 0.0M
2021-11-25 164.64 165.12 163.42 165.06 0.0M
2021-11-24 162.10 162.50 159.00 162.50 0.0M
2021-11-23 162.74 163.58 157.42 161.60 0.0M
2021-11-22 166.80 168.68 163.20 166.82 0.0M
2021-11-19 165.22 167.94 165.00 166.84 0.0M
2021-11-18 166.86 167.22 163.18 163.22 0.0M
2021-11-17 165.46 166.74 164.12 166.32 0.0M
2021-11-16 160.92 164.70 160.72 164.70 0.0M
2021-11-15 158.08 160.42 157.74 159.98 0.0M
2021-11-12 155.42 157.58 154.52 157.58 0.0M
2021-11-11 155.84 156.80 154.74 154.88 0.0M
2021-11-10 158.12 158.44 154.52 155.14 0.0M
2021-11-09 154.98 157.00 153.72 156.98 0.0M
2021-11-08 153.92 155.04 152.30 154.38 0.0M
2021-11-05 155.62 157.70 154.50 154.56 0.0M
2021-11-04 149.70 155.48 149.70 154.60 0.0M
2021-11-03 152.08 152.50 148.36 149.60 0.0M
2021-11-02 150.38 152.36 149.18 152.36 0.0M
2021-11-01 150.14 150.88 149.58 149.62 0.0M
2021-10-29 145.42 149.72 145.26 149.72 0.0M
2021-10-28 143.12 144.34 142.30 143.68 0.0M
2021-10-27 149.84 155.60 144.30 144.32 0.0M
2021-10-26 143.10 150.36 142.00 150.32 0.0M
2021-10-25 144.76 147.00 144.00 144.32 0.0M
2021-10-22 142.06 142.76 141.30 142.76 0.0M
2021-10-21 136.78 143.30 136.42 142.18 0.0M
2021-10-20 137.00 138.20 136.26 137.80 0.0M
2021-10-19 136.00 136.76 136.00 136.76 0.0M
2021-10-18 134.38 135.46 133.90 135.46 0.0M
2021-10-15 135.58 136.94 134.84 134.84 0.0M
2021-10-14 133.78 135.98 132.52 135.80 0.0M
2021-10-13 130.28 133.34 130.28 132.38 0.0M
2021-10-12 128.60 130.42 128.60 130.42 0.0M
2021-10-11 128.40 130.76 128.40 129.60 0.0M
2021-10-08 131.02 131.20 129.36 129.86 0.0M
2021-10-07 130.36 131.92 130.36 131.92 0.0M
2021-10-06 128.12 129.46 127.52 129.46 0.0M
2021-10-05 128.56 129.86 128.44 129.78 0.0M
2021-10-04 131.98 131.98 125.58 127.48 0.0M
2021-10-01 130.50 132.44 128.60 132.44 0.0M
2021-09-30 131.64 131.92 131.42 131.78 0.0M
2021-09-29 131.60 132.46 130.90 132.00 0.0M
2021-09-28 135.52 135.52 130.32 131.74 0.0M
2021-09-27 139.42 139.42 134.30 135.30 0.0M
2021-09-24 139.32 139.32 138.00 138.56 0.0M
2021-09-23 138.40 139.78 138.40 139.04 0.0M
2021-09-22 137.34 139.00 137.14 139.00 0.0M
2021-09-21 138.30 138.70 137.42 137.92 0.0M
2021-09-20 138.56 138.56 135.78 137.26 0.0M
2021-09-17 142.98 142.98 141.50 142.74 0.0M
2021-09-16 142.40 142.74 140.90 142.02 0.0M
2021-09-15 140.26 141.90 139.40 141.90 0.0M
2021-09-14 139.92 140.24 138.60 140.24 0.0M
2021-09-13 142.02 142.96 137.32 138.96 0.0M
2021-09-10 141.02 142.76 140.96 141.74 0.0M
2021-09-09 140.02 140.94 139.06 140.32 0.0M
2021-09-08 139.40 140.86 138.54 140.50 0.0M
2021-09-07 142.02 142.02 138.02 139.94 0.0M
2021-09-06 139.16 142.20 139.16 142.02 0.0M
2021-09-03 139.68 140.26 138.38 139.64 0.0M
2021-09-02 138.12 139.40 138.12 138.94 0.0M
2021-09-01 139.58 140.50 138.54 139.30 0.0M
2021-08-31 139.60 139.86 138.14 138.50 0.0M
2021-08-30 138.38 139.12 137.44 138.84 0.0M
2021-08-27 136.56 138.30 136.08 137.66 0.0M
2021-08-26 133.82 136.62 133.82 136.00 0.0M
2021-08-25 135.10 135.72 134.60 135.00 0.0M
2021-08-24 135.90 136.72 134.60 135.14 0.0M
2021-08-23 134.60 134.66 133.32 134.06 0.0M
2021-08-20 131.46 134.02 130.26 134.02 0.0M
2021-08-19 126.40 131.76 125.02 131.50 0.0M
2021-08-18 127.00 128.18 126.68 126.80 0.0M
2021-08-17 129.36 129.36 127.50 127.56 0.0M
2021-08-16 129.64 130.30 128.00 128.88 0.0M
2021-08-13 130.18 130.18 129.52 129.52 0.0M
2021-08-12 128.08 130.16 128.08 129.90 0.0M
2021-08-11 126.44 127.94 126.44 127.94 0.0M
2021-08-10 128.64 128.86 127.30 127.30 0.0M
2021-08-09 128.64 129.06 128.00 128.02 0.0M
2021-08-06 127.94 128.82 127.74 127.74 0.0M
2021-08-05 128.32 128.54 126.98 128.30 0.0M
2021-08-04 126.72 128.00 126.02 127.82 0.0M
2021-08-03 123.46 126.64 123.46 126.60 0.0M
2021-08-02 125.38 125.38 122.94 123.82 0.0M
2021-07-30 120.70 123.96 120.70 123.96 0.0M
2021-07-29 121.58 122.72 121.36 122.66 0.0M
2021-07-28 120.98 121.90 120.88 121.48 0.0M
2021-07-27 123.30 123.30 119.58 120.52 0.0M
2021-07-26 123.06 123.52 122.66 122.66 0.0M
2021-07-23 121.66 124.84 121.44 123.56 0.0M
2021-07-22 119.12 121.74 118.42 121.12 0.0M
2021-07-21 118.42 119.52 118.42 118.64 0.0M
2021-07-20 118.12 118.12 115.92 118.00 0.0M
2021-07-19 116.80 116.80 115.50 115.50 0.0M
2021-07-16 116.92 117.90 116.08 117.20 0.0M
2021-07-15 117.76 117.76 116.10 116.10 0.0M
2021-07-14 116.58 118.20 116.58 117.50 0.0M
2021-07-13 117.24 117.24 117.24 117.24 0.0M
2021-07-12 116.40 117.60 115.44 115.64 0.0M
2021-07-09 116.18 116.18 114.72 116.18 0.0M
2021-07-08 116.74 116.74 114.50 115.70 0.0M
2021-07-07 117.30 118.24 116.88 117.88 0.0M
2021-07-06 114.64 116.90 114.64 116.76 0.0M
2021-07-05 116.00 116.76 114.60 114.60 0.0M
2021-07-02 116.40 116.70 116.26 116.46 0.0M
2021-07-01 116.00 116.20 115.08 115.08 0.0M
2021-06-30 115.64 116.82 115.64 116.34 0.0M
2021-06-29 115.00 116.00 114.44 116.00 0.0M
2021-06-28 113.56 114.68 113.56 114.58 0.0M
2021-06-25 112.68 113.84 112.68 113.34 0.0M
2021-06-24 111.32 113.54 111.32 113.20 0.0M
2021-06-23 111.36 111.36 111.36 111.36 0.0M
2021-06-22 110.64 112.30 110.64 112.30 0.0M
2021-06-21 110.28 111.30 108.06 111.08 0.0M
2021-06-18 110.56 110.56 109.50 110.50 0.0M
2021-06-17 106.66 110.44 106.04 110.08 0.0M
2021-06-16 107.28 107.68 106.92 106.98 0.0M
2021-06-15 108.42 108.44 106.78 106.78 0.0M
2021-06-14 105.00 107.94 104.02 107.94 0.0M
2021-06-11 105.62 106.94 105.34 106.80 0.0M
2021-06-10 102.42 104.84 102.42 104.84 0.0M
2021-06-09 103.02 103.02 102.42 102.78 0.0M
2021-06-08 102.36 104.74 102.14 103.64 0.0M
2021-06-07 103.50 105.04 102.24 102.24 0.0M
2021-06-04 101.94 104.16 101.46 104.14 0.0M
2021-06-03 101.70 102.68 100.72 102.44 0.0M
2021-06-02 102.36 102.56 102.04 102.08 0.0M
2021-06-01 104.40 104.72 101.74 102.00 0.0M
2021-05-31 104.90 104.90 103.28 103.28 0.0M
2021-05-28 104.88 105.46 104.14 104.56 0.0M
2021-05-27 103.50 105.20 103.06 104.80 0.0M
2021-05-26 104.22 105.52 104.20 104.30 0.0M
2021-05-25 103.98 104.50 103.10 104.20 0.0M
2021-05-24 101.82 103.76 101.82 103.68 0.0M
2021-05-21 103.02 103.60 101.18 101.70 0.0M
2021-05-20 100.56 103.26 99.83 103.12 0.0M
2021-05-19 98.20 99.62 96.61 99.62 0.0M
2021-05-18 101.02 101.02 99.54 99.54 0.0M
2021-05-17 102.80 102.80 98.92 100.26 0.0M
2021-05-14 102.36 102.40 101.36 102.32 0.0M
2021-05-13 100.74 103.00 100.02 100.02 0.0M
2021-05-12 102.90 102.96 100.44 100.82 0.0M
2021-05-11 101.94 104.20 98.90 103.28 0.0M
2021-05-10 106.82 106.82 102.40 102.46 0.0M
2021-05-07 105.74 108.42 104.82 106.20 0.0M
2021-05-06 106.30 106.30 103.86 104.68 0.0M
2021-05-05 105.80 106.72 105.40 106.32 0.0M
2021-05-04 107.18 107.22 104.06 104.24 0.0M
2021-05-03 110.12 110.44 107.90 108.36 0.0M
2021-04-30 109.64 110.50 109.20 109.28 0.0M
2021-04-29 110.20 111.36 109.90 110.54 0.0M
2021-04-28 109.50 110.58 108.30 110.00 0.0M
2021-04-27 115.88 115.88 108.28 110.14 0.0M
2021-04-26 116.86 119.42 116.86 119.12 0.0M
2021-04-23 115.94 117.94 115.82 117.94 0.0M
2021-04-22 117.04 118.10 115.82 116.42 0.0M
2021-04-21 117.02 118.04 114.00 117.90 0.0M
2021-04-20 117.94 118.04 116.42 117.26 0.0M
2021-04-19 122.94 122.94 116.86 117.34 0.0M
2021-04-16 123.06 123.84 121.38 121.62 0.0M
2021-04-15 121.80 123.28 121.24 123.00 0.0M
2021-04-14 122.62 122.90 120.42 120.42 0.0M
2021-04-13 121.34 123.30 121.34 122.24 0.0M
2021-04-12 122.34 122.46 120.36 121.30 0.0M
2021-04-09 122.68 122.68 121.66 121.94 0.0M
2021-04-08 120.44 122.36 120.42 121.54 0.0M
2021-04-07 121.10 121.10 119.60 119.98 0.0M
2021-04-06 124.10 124.10 120.48 120.96 0.0M
2021-04-01 118.02 120.24 116.00 120.18 0.0M
2021-03-31 110.96 117.60 110.96 117.60 0.0M
2021-03-30 112.40 112.40 109.40 111.76 0.0M
2021-03-29 112.30 112.84 111.00 112.32 0.0M
2021-03-26 106.56 113.62 106.16 112.50 0.0M
2021-03-25 108.20 108.20 106.34 106.60 0.0M
2021-03-24 109.04 109.92 107.16 108.30 0.0M
2021-03-23 107.80 109.08 107.80 107.90 0.0M
2021-03-22 106.30 108.44 106.30 106.66 0.0M
2021-03-19 104.04 105.90 103.70 105.70 0.0M
2021-03-18 106.34 107.02 103.78 105.50 0.0M
2021-03-17 108.60 108.60 106.16 107.76 0.0M
2021-03-16 110.32 111.08 108.26 108.26 0.0M
2021-03-15 105.44 107.30 105.10 107.12 0.0M
2021-03-12 108.70 108.70 104.78 105.36 0.0M
2021-03-11 108.06 110.30 107.16 109.40 0.0M
2021-03-10 107.28 109.30 106.48 106.80 0.0M
2021-03-09 101.64 108.16 101.64 107.74 0.0M
2021-03-08 107.00 108.00 101.14 101.38 0.0M
2021-03-05 106.88 108.64 102.98 106.16 0.0M
2021-03-04 110.30 111.78 106.56 107.46 0.0M
2021-03-03 119.00 120.00 111.36 111.36 0.0M
2021-03-02 122.86 122.86 117.66 118.22 0.0M
2021-03-01 119.18 122.46 118.64 122.46 0.0M
2021-02-26 112.50 118.58 112.50 118.04 0.0M
2021-02-25 115.52 116.38 112.64 113.20 0.0M
2021-02-24 109.12 115.36 107.92 115.36 0.0M
2021-02-23 115.00 115.64 106.42 109.64 0.0M
2021-02-22 115.42 115.42 109.42 109.78 0.0M
2021-02-19 115.64 117.42 115.64 115.80 0.0M
2021-02-18 116.64 117.08 114.04 115.78 0.0M
2021-02-17 120.52 121.50 116.86 117.64 0.0M
2021-02-16 121.02 122.86 120.46 121.26 0.0M
2021-02-15 120.90 125.00 120.72 122.00 0.0M
2021-02-12 119.16 120.44 118.32 120.44 0.0M
2021-02-11 113.64 118.12 113.62 117.72 0.0M
2021-02-10 115.06 116.24 113.48 113.48 0.0M
2021-02-09 113.84 115.42 112.40 115.42 0.0M
2021-02-08 112.88 114.76 112.38 113.82 0.0M
2021-02-05 115.00 115.22 112.70 112.70 0.0M
2021-02-04 112.26 114.86 112.26 114.86 0.0M
2021-02-03 114.06 114.14 112.00 112.62 0.0M
2021-02-02 112.64 112.66 112.18 112.40 0.0M
2021-02-01 108.46 111.66 107.62 111.38 0.0M
2021-01-29 108.26 109.48 107.30 108.10 0.0M
2021-01-28 105.74 111.16 103.72 110.10 0.0M
2021-01-27 111.04 111.36 105.78 105.86 0.0M
2021-01-26 110.82 112.04 109.90 109.90 0.0M
2021-01-25 114.32 114.60 111.26 111.46 0.0M
2021-01-22 114.10 115.22 112.86 113.22 0.0M
2021-01-21 116.64 116.64 113.86 114.40 0.0M
2021-01-20 114.34 117.46 113.96 116.10 0.0M
2021-01-19 112.70 113.62 111.54 113.62 0.0M
2021-01-18 111.82 112.00 110.84 111.22 0.0M
2021-01-15 110.88 112.78 110.50 111.94 0.0M
2021-01-14 110.62 112.22 109.82 111.48 0.0M
2021-01-13 110.00 110.94 109.00 110.64 0.0M
2021-01-12 111.54 111.60 109.24 109.76 0.0M
2021-01-11 111.76 111.94 109.00 111.16 0.0M
2021-01-08 112.52 113.20 109.90 111.20 0.0M
2021-01-07 106.34 111.54 106.34 111.54 0.0M
2021-01-06 109.72 109.72 106.08 106.08 0.0M
2021-01-05 112.00 113.00 110.30 110.68 0.0M
2021-01-04 114.00 115.00 109.84 111.10 0.0M