Crocs

CROX
🏛️ ドイツ →
69.74
最終更新: 2025-09-26
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
2021-12-30 115.55 116.00 114.05 115.50 0.0M
2021-12-29 112.05 115.55 112.00 115.00 0.0M
2021-12-28 114.00 118.25 113.00 113.00 0.0M
2021-12-27 110.85 113.80 107.75 112.00 0.0M
2021-12-23 125.40 125.65 102.20 108.95 0.0M
2021-12-22 123.95 125.30 121.20 122.85 0.0M
2021-12-21 118.30 123.20 117.65 123.05 0.0M
2021-12-20 118.65 120.20 114.35 116.45 0.0M
2021-12-17 121.00 123.60 116.15 123.60 0.0M
2021-12-16 135.95 138.40 123.05 123.45 0.0M
2021-12-15 135.50 135.50 128.25 132.45 0.0M
2021-12-14 138.95 139.00 133.90 135.70 0.0M
2021-12-13 140.75 141.60 134.25 138.75 0.0M
2021-12-10 143.95 143.95 138.15 140.80 0.0M
2021-12-09 147.75 149.25 143.75 143.75 0.0M
2021-12-08 148.85 148.90 146.50 147.40 0.0M
2021-12-07 142.85 149.35 141.35 148.95 0.0M
2021-12-06 145.10 145.65 139.50 140.75 0.0M
2021-12-03 146.75 148.75 140.25 142.70 0.0M
2021-12-02 144.10 147.50 141.25 146.45 0.0M
2021-12-01 145.45 151.45 143.40 143.40 0.0M
2021-11-30 148.25 148.25 141.95 144.30 0.0M
2021-11-29 150.05 151.25 148.60 149.30 0.0M
2021-11-26 151.70 151.70 144.00 147.15 0.0M
2021-11-25 152.20 154.65 152.20 154.15 0.0M
2021-11-24 152.30 153.80 148.60 153.80 0.0M
2021-11-23 156.55 156.55 147.75 150.25 0.0M
2021-11-22 155.60 160.00 152.70 158.60 0.0M
2021-11-19 155.95 158.25 154.80 156.40 0.0M
2021-11-18 156.15 158.90 154.45 156.35 0.0M
2021-11-17 159.80 159.80 153.20 156.40 0.0M
2021-11-16 155.55 160.60 155.55 160.00 0.0M
2021-11-15 158.00 160.15 156.10 156.15 0.0M
2021-11-12 153.70 159.20 153.70 159.20 0.0M
2021-11-11 152.80 155.85 151.00 155.85 0.0M
2021-11-10 154.65 154.65 149.20 152.25 0.0M
2021-11-09 152.25 154.55 148.85 154.55 0.0M
2021-11-08 156.65 158.00 151.10 153.05 0.0M
2021-11-05 153.80 157.00 153.05 156.00 0.0M
2021-11-04 152.10 154.95 151.80 154.35 0.0M
2021-11-03 143.95 151.15 141.75 150.25 0.0M
2021-11-02 144.70 147.95 143.15 144.95 0.0M
2021-11-01 138.80 146.10 138.80 145.35 0.0M
2021-10-29 135.45 139.75 133.70 139.30 0.0M
2021-10-28 131.45 133.55 131.00 132.60 0.0M
2021-10-27 132.65 134.40 130.25 130.70 0.0M
2021-10-26 134.60 138.00 132.10 133.65 0.0M
2021-10-25 129.00 137.65 127.70 133.40 0.0M
2021-10-22 127.45 132.55 126.10 128.05 0.0M
2021-10-21 115.00 132.70 114.00 128.20 0.0M
2021-10-20 122.90 123.00 116.10 117.20 0.0M
2021-10-19 123.40 125.00 121.00 121.00 0.0M
2021-10-18 117.80 123.10 117.75 123.05 0.0M
2021-10-15 118.10 120.45 118.05 119.00 0.0M
2021-10-14 115.10 117.40 114.95 117.00 0.0M
2021-10-13 112.35 115.30 112.15 115.00 0.0M
2021-10-12 107.70 114.15 107.50 113.20 0.0M
2021-10-11 111.15 112.60 109.10 109.10 0.0M
2021-10-08 121.30 122.90 112.90 113.30 0.0M
2021-10-07 120.65 122.70 120.40 121.55 0.0M
2021-10-06 117.00 120.70 115.90 120.70 0.0M
2021-10-05 117.60 120.60 117.00 119.30 0.0M
2021-10-04 122.40 122.40 115.90 116.45 0.0M
2021-10-01 122.85 123.15 119.05 122.20 0.0M
2021-09-30 130.80 131.80 124.10 124.10 0.0M
2021-09-29 130.15 131.20 127.55 128.30 0.0M
2021-09-28 130.60 131.45 127.05 129.85 0.0M
2021-09-27 134.60 135.95 129.65 131.30 0.0M
2021-09-24 140.70 142.30 132.05 134.00 0.0M
2021-09-23 133.90 138.65 133.65 138.65 0.0M
2021-09-22 130.90 133.40 128.00 133.25 0.0M
2021-09-21 130.85 131.75 128.40 131.35 0.0M
2021-09-20 132.55 133.75 126.45 129.95 0.0M
2021-09-17 135.20 136.15 130.50 130.50 0.0M
2021-09-16 130.80 135.50 130.20 134.85 0.0M
2021-09-15 127.75 131.50 125.75 131.05 0.0M
2021-09-14 116.15 131.15 115.95 125.75 0.0M
2021-09-13 122.75 124.30 114.70 117.00 0.0M
2021-09-10 120.35 124.25 120.35 123.20 0.0M
2021-09-09 117.45 122.30 116.05 120.15 0.0M
2021-09-08 114.30 116.30 112.65 116.30 0.0M
2021-09-07 116.85 117.35 113.20 114.05 0.0M
2021-09-06 116.45 118.15 115.45 117.00 0.0M
2021-09-03 117.90 117.90 114.00 116.70 0.0M
2021-09-02 121.50 121.80 116.30 116.30 0.0M
2021-09-01 122.20 122.35 121.35 122.35 0.0M
2021-08-31 124.05 124.40 121.30 121.40 0.0M
2021-08-30 125.25 127.15 123.75 124.90 0.0M
2021-08-27 121.95 125.25 121.35 124.30 0.0M
2021-08-26 124.10 124.10 120.35 121.90 0.0M
2021-08-25 123.15 125.15 121.90 122.40 0.0M
2021-08-24 120.60 124.20 120.60 123.70 0.0M
2021-08-23 122.15 123.65 121.20 122.10 0.0M
2021-08-20 119.00 122.00 118.50 121.60 0.0M
2021-08-19 121.90 121.90 115.70 117.70 0.0M
2021-08-18 118.50 121.70 117.30 120.80 0.0M
2021-08-17 125.35 125.35 117.05 119.75 0.0M
2021-08-16 125.85 127.00 123.05 123.95 0.0M
2021-08-13 123.65 124.85 122.00 124.75 0.0M
2021-08-12 121.35 123.20 120.20 123.20 0.0M
2021-08-11 120.70 121.90 118.45 121.55 0.0M
2021-08-10 118.95 123.80 118.95 121.50 0.0M
2021-08-09 120.45 120.85 118.80 120.85 0.0M
2021-08-06 120.45 121.20 120.00 120.00 0.0M
2021-08-05 119.60 123.00 119.20 120.00 0.0M
2021-08-04 116.85 120.60 115.00 118.80 0.0M
2021-08-03 116.25 118.15 114.50 116.25 0.0M
2021-08-02 115.85 118.20 115.00 116.20 0.0M
2021-07-30 113.95 116.50 113.80 114.75 0.0M
2021-07-29 111.35 115.80 111.35 115.65 0.0M
2021-07-28 109.50 110.85 108.50 110.35 0.0M
2021-07-27 111.55 111.55 106.50 106.60 0.0M
2021-07-26 112.00 112.30 110.05 111.50 0.0M
2021-07-23 112.65 115.95 110.35 110.55 0.0M
2021-07-22 102.50 114.15 102.50 112.15 0.0M
2021-07-21 99.42 101.40 99.42 101.40 0.0M
2021-07-20 96.22 98.60 95.56 98.60 0.0M
2021-07-19 94.92 95.34 91.82 94.62 0.0M
2021-07-16 98.36 98.80 94.52 95.30 0.0M
2021-07-15 99.00 99.00 96.78 97.22 0.0M
2021-07-14 98.80 102.30 98.80 99.82 0.0M
2021-07-13 98.78 99.56 98.00 99.56 0.0M
2021-07-12 98.66 99.16 98.08 98.54 0.0M
2021-07-09 96.32 97.90 95.80 97.86 0.0M
2021-07-08 94.22 96.52 89.98 96.52 0.0M
2021-07-07 96.38 96.44 94.74 95.00 0.0M
2021-07-06 98.46 98.60 94.22 96.36 0.0M
2021-07-05 98.78 99.16 98.20 99.16 0.0M
2021-07-02 98.62 99.86 98.46 99.02 0.0M
2021-07-01 99.50 99.76 98.30 99.12 0.0M
2021-06-30 97.98 97.98 97.38 97.58 0.0M
2021-06-29 97.90 98.84 97.24 97.76 0.0M
2021-06-28 96.88 98.50 95.52 97.40 0.0M
2021-06-25 95.04 98.20 95.04 96.94 0.0M
2021-06-24 94.34 94.70 94.34 94.70 0.0M
2021-06-23 92.40 94.00 92.40 94.00 0.0M
2021-06-22 90.76 92.80 89.92 92.80 0.0M
2021-06-21 88.16 91.14 86.86 90.78 0.0M
2021-06-18 90.96 91.00 87.16 87.40 0.0M
2021-06-17 91.48 92.00 89.04 90.62 0.0M
2021-06-16 90.90 92.38 88.66 92.04 0.0M
2021-06-15 92.84 94.00 91.00 92.56 0.0M
2021-06-14 90.00 94.00 89.56 93.54 0.0M
2021-06-11 88.38 89.00 87.40 89.00 0.0M
2021-06-10 86.50 86.50 86.24 86.38 0.0M
2021-06-09 86.12 88.14 85.62 86.60 0.0M
2021-06-08 86.66 86.66 84.34 86.22 0.0M
2021-06-07 84.88 86.00 84.44 85.90 0.0M
2021-06-04 83.58 83.74 83.58 83.60 0.0M
2021-06-03 81.76 81.76 81.76 81.76 0.0M
2021-06-02 85.50 85.50 83.28 83.56 0.0M
2021-06-01 83.14 83.16 81.62 81.62 0.0M
2021-05-31 82.80 83.26 82.80 83.04 0.0M
2021-05-28 84.44 84.44 80.28 81.76 0.0M
2021-05-27 85.54 85.58 82.80 85.58 0.0M
2021-05-26 84.80 88.78 84.80 88.02 0.0M
2021-05-25 83.54 84.92 83.00 84.84 0.0M
2021-05-24 80.66 84.00 80.66 84.00 0.0M
2021-05-21 81.14 82.36 80.36 80.36 0.0M
2021-05-20 81.18 81.18 78.00 78.00 0.0M
2021-05-19 83.30 83.30 79.60 81.96 0.0M
2021-05-18 85.64 85.64 84.24 84.24 0.0M
2021-05-17 83.64 85.86 83.64 85.86 0.0M
2021-05-14 83.52 83.98 83.52 83.98 0.0M
2021-05-13 80.94 81.22 80.94 81.20 0.0M
2021-05-12 84.24 84.24 81.24 81.48 0.0M
2021-05-11 85.02 86.58 84.22 86.04 0.0M
2021-05-10 90.66 90.66 85.24 85.24 0.0M
2021-05-07 87.96 89.92 86.70 89.86 0.0M
2021-05-06 88.92 88.92 87.36 87.36 0.0M
2021-05-05 86.86 89.44 86.70 89.10 0.0M
2021-05-04 81.34 86.38 80.80 86.38 0.0M
2021-05-03 84.08 84.08 82.02 82.94 0.0M
2021-04-30 84.48 84.82 83.44 83.44 0.0M
2021-04-29 81.54 83.96 79.82 83.96 0.0M
2021-04-28 81.58 84.56 79.96 81.30 0.0M
2021-04-27 70.96 82.76 70.96 80.36 0.0M
2021-04-26 69.80 70.84 69.80 70.18 0.0M
2021-04-23 67.80 69.26 67.26 69.26 0.0M
2021-04-22 64.68 65.70 64.68 65.70 0.0M
2021-04-21 62.72 63.00 62.72 63.00 0.0M
2021-04-20 63.60 63.60 61.12 61.12 0.0M
2021-04-19 65.62 65.70 64.60 65.00 0.0M
2021-04-16 65.30 66.00 65.30 66.00 0.0M
2021-04-15 67.46 67.46 67.46 67.46 0.0M
2021-04-14 65.72 67.74 65.72 67.74 0.0M
2021-04-13 69.78 69.78 65.90 65.90 0.0M
2021-04-12 68.86 69.58 67.90 69.58 0.0M
2021-04-08 69.18 69.18 69.18 69.18 0.0M
2021-04-07 69.40 70.26 69.18 69.18 0.0M
2021-04-06 68.08 70.22 67.68 68.72 0.0M
2021-04-01 68.32 69.80 67.98 69.80 0.0M
2021-03-31 66.29 66.29 66.29 66.29 0.0M
2021-03-30 64.15 65.39 63.94 65.39 0.0M
2021-03-29 68.26 68.26 68.12 68.12 0.0M
2021-03-26 65.89 67.86 65.75 67.86 0.0M
2021-03-25 61.91 65.79 61.64 65.79 0.0M
2021-03-24 63.52 63.85 61.65 61.65 0.0M
2021-03-23 67.35 67.35 63.05 63.05 0.0M
2021-03-22 64.42 66.28 64.42 66.28 0.0M
2021-03-19 65.17 66.19 64.68 65.30 0.0M
2021-03-18 68.78 68.78 65.61 65.85 0.0M
2021-03-17 68.21 68.34 68.14 68.14 0.0M
2021-03-16 71.52 71.52 68.58 69.00 0.0M
2021-03-15 67.98 71.52 67.98 71.44 0.0M
2021-03-12 69.47 69.47 68.98 68.98 0.0M
2021-03-11 65.41 66.97 65.41 66.97 0.0M
2021-03-10 64.56 67.61 64.56 65.57 0.0M
2021-03-09 64.02 64.02 63.41 63.41 0.0M
2021-03-08 65.50 65.50 64.39 64.39 0.0M
2021-03-05 61.42 63.40 61.42 63.40 0.0M
2021-03-04 63.89 63.89 61.72 62.93 0.0M
2021-03-03 65.45 65.86 65.45 65.86 0.0M
2021-03-02 67.11 68.10 67.05 68.10 0.0M
2021-03-01 64.61 66.71 64.61 66.71 0.0M
2021-02-26 61.76 62.58 61.76 62.58 0.0M
2021-02-25 63.63 63.63 63.63 63.63 0.0M
2021-02-24 67.06 67.06 63.68 63.88 0.0M
2021-02-23 69.15 69.15 65.04 65.30 0.0M
2021-02-22 68.41 68.41 68.41 68.41 0.0M
2021-02-19 66.26 69.03 66.26 69.03 0.0M
2021-02-18 66.25 66.26 63.61 63.61 0.0M
2021-02-17 67.48 67.48 65.63 65.63 0.0M
2021-02-16 68.02 68.02 67.31 67.45 0.0M
2021-02-15 67.10 68.09 67.10 68.09 0.0M
2021-02-12 65.67 66.89 65.61 66.89 0.0M
2021-02-11 65.23 65.23 65.23 65.23 0.0M
2021-02-09 64.62 67.11 64.49 67.11 0.0M
2021-02-08 63.45 64.59 63.20 64.34 0.0M
2021-02-05 62.62 62.62 62.62 62.62 0.0M
2021-02-04 62.13 62.84 62.08 62.08 0.0M
2021-02-03 63.19 63.19 61.58 62.20 0.0M
2021-02-02 60.76 63.21 60.76 63.21 0.0M
2021-02-01 58.38 58.38 57.92 58.04 0.0M
2021-01-29 58.81 58.81 58.81 58.81 0.0M
2021-01-28 54.70 58.17 53.75 57.88 0.0M
2021-01-27 59.02 59.02 55.10 55.10 0.0M
2021-01-26 60.27 60.27 59.67 59.67 0.0M
2021-01-25 60.13 60.29 60.00 60.00 0.0M
2021-01-22 59.97 61.38 59.40 61.38 0.0M
2021-01-21 63.26 63.26 61.20 61.26 0.0M
2021-01-20 62.68 63.94 62.68 63.94 0.0M
2021-01-19 61.95 63.11 61.95 63.00 0.0M
2021-01-18 62.07 62.07 62.07 62.07 0.0M
2021-01-15 62.17 62.17 61.72 61.72 0.0M
2021-01-14 62.71 64.14 62.29 62.44 0.0M
2021-01-13 63.99 63.99 62.74 63.77 0.0M
2021-01-12 62.19 63.81 61.13 63.23 0.0M
2021-01-11 54.10 62.69 54.10 61.46 0.0M
2021-01-08 54.76 54.92 54.76 54.92 0.0M
2021-01-05 49.78 51.63 49.78 51.63 0.0M
2021-01-04 50.82 50.82 49.48 49.95 0.0M