Corteva

CTVA
🏛️ ドイツ →
57.38
最終更新: 2025-09-30
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
2025-09-30 57.13 57.38 57.13 57.38 0.0M
2025-09-29 57.77 57.77 57.77 57.77 0.0M
2025-09-26 58.17 58.17 58.15 58.15 0.0M
2025-09-25 59.76 59.76 56.46 57.51 0.0M
2025-09-24 59.66 59.66 59.66 59.66 0.0M
2025-09-23 58.75 59.59 58.75 59.32 0.0M
2025-09-22 60.31 60.31 59.37 59.37 0.0M
2025-09-19 60.42 60.42 60.17 60.17 0.0M
2025-09-18 59.64 60.03 59.64 59.94 0.0M
2025-09-17 58.70 59.79 58.46 59.42 0.0M
2025-09-16 59.02 59.16 59.02 59.16 0.0M
2025-09-15 63.94 64.94 59.30 59.43 0.0M
2025-09-12 61.97 64.00 61.97 64.00 0.0M
2025-09-11 61.10 61.10 61.10 61.10 0.0M
2025-09-10 61.61 61.96 61.61 61.96 0.0M
2025-09-09 61.64 61.83 61.58 61.82 0.0M
2025-09-08 62.21 62.21 61.35 61.55 0.0M
2025-09-05 61.87 61.87 61.65 61.65 0.0M
2025-09-04 61.78 62.41 61.38 62.41 0.0M
2025-09-03 63.21 63.21 62.35 62.36 0.0M
2025-09-02 62.80 63.51 62.80 63.21 0.0M
2025-09-01 63.77 63.78 62.83 63.02 0.0M
2025-08-29 63.73 63.73 63.59 63.59 0.0M
2025-08-28 63.94 64.97 63.08 63.20 0.0M
2025-08-27 64.17 64.43 64.17 64.32 0.0M
2025-08-26 63.00 63.60 62.13 63.60 0.0M
2025-08-25 63.57 63.57 62.40 62.51 0.0M
2025-08-22 62.57 62.57 62.57 62.57 0.0M
2025-08-21 62.14 62.66 61.85 62.66 0.0M
2025-08-20 62.29 62.61 62.10 62.20 0.0M
2025-08-19 62.35 62.35 61.55 61.55 0.0M
2025-08-18 60.77 62.08 60.77 61.86 0.0M
2025-08-15 61.29 62.14 61.02 61.41 0.0M
2025-08-14 61.51 62.15 61.51 61.80 0.0M
2025-08-13 61.19 61.56 60.70 61.56 0.0M
2025-08-12 63.16 63.16 60.99 60.99 0.0M
2025-08-11 62.00 62.00 61.77 61.77 0.0M
2025-08-08 60.90 60.90 60.90 60.90 0.0M
2025-08-07 63.49 63.49 59.40 61.03 0.0M
2025-08-06 61.83 61.83 61.83 61.83 0.0M
2025-08-05 62.89 63.18 62.23 62.23 0.0M
2025-08-04 61.30 62.14 61.30 62.01 0.0M
2025-08-01 63.17 63.17 61.39 61.52 0.0M
2025-07-31 62.92 62.98 62.92 62.98 0.0M
2025-07-30 63.59 63.59 62.66 62.66 0.0M
2025-07-29 63.00 63.15 62.22 63.15 0.0M
2025-07-28 62.62 63.50 62.54 62.54 0.0M
2025-07-25 61.82 61.82 61.82 61.82 0.0M
2025-07-24 62.66 62.66 62.24 62.25 0.0M
2025-07-23 63.46 63.46 62.00 62.90 0.0M
2025-07-22 62.80 62.81 62.80 62.80 0.0M
2025-07-21 62.47 62.79 61.90 62.79 0.0M
2025-07-18 63.40 63.40 62.61 62.61 0.0M
2025-07-17 62.63 63.09 62.52 63.09 0.0M
2025-07-16 61.49 61.49 61.41 61.41 0.0M
2025-07-15 63.20 63.42 62.35 62.36 0.0M
2025-07-14 62.28 63.35 62.28 63.13 0.0M
2025-07-11 62.92 62.92 62.78 62.78 0.0M
2025-07-10 64.56 65.54 64.56 65.54 0.0M
2025-07-09 64.98 65.11 64.95 64.95 0.0M
2025-07-08 64.76 65.70 64.76 65.35 0.0M
2025-07-07 65.54 65.86 65.23 65.30 0.0M
2025-07-04 65.41 65.41 64.68 64.70 0.0M
2025-07-03 64.85 65.63 64.82 65.63 0.0M
2025-07-02 63.38 64.90 63.38 64.90 0.0M
2025-07-01 63.61 63.86 62.70 63.86 0.0M
2025-06-30 63.27 64.18 63.24 63.30 0.0M
2025-06-27 64.08 64.08 63.15 63.49 0.0M
2025-06-25 62.76 62.86 62.76 62.86 0.0M
2025-06-24 64.41 65.03 63.01 63.16 0.0M
2025-06-23 64.46 65.27 63.83 63.96 0.0M
2025-06-20 64.16 64.34 63.22 63.53 0.0M
2025-06-19 63.78 64.35 63.13 63.13 0.0M
2025-06-18 64.12 64.76 62.20 64.75 0.0M
2025-06-17 63.26 64.36 63.26 64.36 0.0M
2025-06-16 63.32 64.00 62.35 64.00 0.0M
2025-06-13 61.77 61.77 61.77 61.77 0.0M
2025-06-12 62.58 62.58 61.53 62.38 0.0M
2025-06-11 61.84 61.84 61.84 61.84 0.0M
2025-06-10 62.54 63.16 62.49 62.71 0.0M
2025-06-09 63.14 63.23 62.47 62.47 0.0M
2025-06-06 62.05 63.03 62.05 63.03 0.0M
2025-06-05 62.99 62.99 62.24 62.25 0.0M
2025-06-04 62.13 62.73 62.13 62.73 0.0M
2025-06-03 61.33 62.37 60.93 62.37 0.0M
2025-06-02 61.93 61.99 61.13 61.99 0.0M
2025-05-30 62.06 62.06 61.75 62.05 0.0M
2025-05-29 62.63 62.63 62.61 62.61 0.0M
2025-05-28 61.72 62.48 61.72 62.24 0.0M
2025-05-27 60.95 62.00 60.95 62.00 0.0M
2025-05-26 60.77 61.88 60.72 60.72 0.0M
2025-05-23 61.07 61.07 60.72 60.72 0.0M
2025-05-22 60.91 60.91 60.61 60.61 0.0M
2025-05-21 60.23 60.88 60.03 60.88 0.0M
2025-05-20 61.35 61.48 60.99 60.99 0.0M
2025-05-19 60.27 61.21 60.27 61.21 0.0M
2025-05-16 61.53 61.53 61.53 61.53 0.0M
2025-05-15 60.67 60.78 58.86 60.78 0.0M
2025-05-14 60.34 60.34 59.85 60.14 0.0M
2025-05-13 60.47 61.70 60.47 60.76 0.0M
2025-05-12 61.74 62.69 60.99 61.22 0.0M
2025-05-09 59.08 60.14 58.77 60.14 0.0M
2025-05-08 56.08 59.35 55.81 59.35 0.0M
2025-05-07 55.66 55.67 54.49 54.49 0.0M
2025-05-06 54.51 55.43 54.51 55.43 0.0M
2025-05-05 54.46 55.33 54.22 55.33 0.0M
2025-05-02 55.08 55.29 54.05 55.29 0.0M
2025-04-30 53.90 54.10 53.90 53.98 0.0M
2025-04-29 54.20 54.20 54.20 54.20 0.0M
2025-04-28 54.15 54.68 53.97 53.97 0.0M
2025-04-25 54.34 54.34 54.34 54.34 0.0M
2025-04-24 53.07 53.07 53.07 53.07 0.0M
2025-04-23 54.46 54.46 53.76 54.19 0.0M
2025-04-22 50.81 52.48 50.81 52.33 0.0M
2025-04-17 52.28 52.28 51.78 51.78 0.0M
2025-04-15 53.68 53.68 51.98 53.50 0.0M
2025-04-14 52.08 53.16 52.04 53.16 0.0M
2025-04-11 50.73 52.62 50.73 52.62 0.0M
2025-04-09 49.80 53.52 49.17 53.52 0.0M
2025-04-08 51.00 52.10 50.55 50.55 0.0M
2025-04-07 48.90 51.50 47.14 51.50 0.0M
2025-04-04 54.85 54.88 49.00 51.10 0.0M
2025-04-03 56.69 56.69 55.16 55.82 0.0M
2025-04-02 58.41 58.99 58.41 58.61 0.0M
2025-04-01 58.58 58.74 58.00 58.74 0.0M
2025-03-31 55.71 58.01 55.71 58.01 0.0M
2025-03-28 57.48 57.64 56.49 56.49 0.0M
2025-03-26 57.36 57.84 56.93 57.84 0.0M
2025-03-25 57.26 57.26 56.91 56.91 0.0M
2025-03-24 56.98 57.58 56.98 57.17 0.0M
2025-03-21 56.72 56.72 56.06 56.51 0.0M
2025-03-20 57.79 57.79 57.67 57.67 0.0M
2025-03-19 56.32 57.00 56.32 57.00 0.0M
2025-03-18 56.54 56.54 55.92 56.09 0.0M
2025-03-17 54.96 56.42 54.00 56.42 0.0M
2025-03-14 53.92 54.84 53.74 54.76 0.0M
2025-03-13 54.38 54.38 53.94 53.94 0.0M
2025-03-12 54.01 54.05 54.00 54.05 0.0M
2025-03-11 55.16 55.16 54.61 54.61 0.0M
2025-03-10 55.20 55.30 54.01 55.30 0.0M
2025-03-07 55.33 56.16 55.24 55.46 0.0M
2025-03-06 56.50 56.50 56.34 56.34 0.0M
2025-03-05 56.50 56.64 55.84 56.23 0.0M
2025-03-04 57.12 57.57 56.10 56.73 0.0M
2025-03-03 60.00 60.82 57.38 57.38 0.0M
2025-02-28 60.19 60.23 59.93 59.93 0.0M
2025-02-27 59.63 61.00 59.43 61.00 0.0M
2025-02-26 59.64 59.64 59.23 59.23 0.0M
2025-02-25 59.76 59.76 59.76 59.76 0.0M
2025-02-24 60.57 60.57 60.31 60.31 0.0M
2025-02-21 60.38 61.12 60.13 60.13 0.0M
2025-02-20 61.35 61.35 60.57 60.57 0.0M
2025-02-19 61.27 61.27 61.27 61.27 0.0M
2025-02-18 60.78 62.01 60.78 61.71 0.0M
2025-02-17 61.51 61.61 60.68 60.73 0.0M
2025-02-14 61.04 61.33 61.04 61.12 0.0M
2025-02-13 59.99 60.00 59.13 59.48 0.0M
2025-02-12 61.23 61.23 60.15 60.37 0.0M
2025-02-11 59.85 60.89 59.83 60.77 0.0M
2025-02-10 59.96 61.00 59.96 60.40 0.0M
2025-02-07 60.42 62.02 59.49 61.43 0.0M
2025-02-06 59.31 61.55 58.80 58.80 0.0M
2025-02-05 60.12 62.09 60.12 61.26 0.0M
2025-02-04 62.01 63.11 62.01 63.11 0.0M
2025-02-03 63.41 63.41 62.00 63.14 0.0M
2025-01-31 63.54 63.99 63.00 63.00 0.0M
2025-01-30 62.27 63.36 62.27 63.36 0.0M
2025-01-29 62.15 62.50 60.60 62.50 0.0M
2025-01-28 61.33 61.71 61.33 61.67 0.0M
2025-01-27 60.52 61.38 59.93 61.38 0.0M
2025-01-24 60.73 60.73 60.59 60.72 0.0M
2025-01-23 60.55 61.30 59.78 61.30 0.0M
2025-01-22 60.20 60.93 59.95 60.30 0.0M
2025-01-21 59.78 60.93 59.78 60.50 0.0M
2025-01-20 60.03 60.90 59.80 59.80 0.0M
2025-01-17 59.51 60.56 59.22 60.56 0.0M
2025-01-16 58.71 59.68 58.65 59.63 0.0M
2025-01-15 59.58 59.64 58.90 59.10 0.0M
2025-01-14 58.01 59.00 58.01 58.84 0.0M
2025-01-13 55.51 58.37 55.06 58.35 0.0M
2025-01-10 55.14 55.14 55.14 55.14 0.0M
2025-01-09 55.00 55.79 55.00 55.73 0.0M
2025-01-08 54.93 55.18 54.93 55.18 0.0M
2025-01-07 54.44 55.27 54.44 54.96 0.0M
2025-01-06 54.50 55.14 53.71 55.14 0.0M
2025-01-03 54.42 54.45 54.36 54.36 0.0M
2025-01-02 55.46 55.60 54.69 55.00 0.0M