Crocs

CROX
🏛️ ドイツ →
70.52
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 86.67 87.00 86.16 86.40 0.0M
2023-12-28 85.38 85.58 84.61 85.58 0.0M
2023-12-27 88.13 88.13 85.00 85.00 0.0M
2023-12-22 91.06 91.06 88.45 89.35 0.0M
2023-12-21 92.28 94.50 92.28 92.58 0.0M
2023-12-20 95.49 96.29 92.62 92.62 0.0M
2023-12-19 94.30 96.70 94.30 95.40 0.0M
2023-12-18 98.00 99.19 94.75 94.75 0.0M
2023-12-15 99.21 99.96 98.20 99.31 0.0M
2023-12-14 97.89 100.50 97.84 98.99 0.0M
2023-12-13 97.19 97.62 95.70 97.62 0.0M
2023-12-12 97.90 98.64 96.77 97.46 0.0M
2023-12-11 95.78 97.97 95.78 97.97 0.0M
2023-12-08 96.99 97.99 96.15 96.67 0.0M
2023-12-07 95.68 96.58 95.68 96.04 0.0M
2023-12-06 95.24 96.62 94.38 96.62 0.0M
2023-12-05 96.45 97.48 94.38 94.38 0.0M
2023-12-04 97.51 99.18 96.27 96.27 0.0M
2023-12-01 97.59 97.62 95.83 97.62 0.0M
2023-11-30 95.74 97.47 93.65 97.47 0.0M
2023-11-29 92.52 96.23 92.52 94.49 0.0M
2023-11-28 87.31 92.00 87.31 91.69 0.0M
2023-11-27 85.96 90.19 85.81 88.04 0.0M
2023-11-24 85.50 85.50 85.50 85.50 0.0M
2023-11-23 85.34 85.56 85.33 85.56 0.0M
2023-11-22 85.00 86.55 85.00 85.88 0.0M
2023-11-21 85.86 85.94 85.34 85.34 0.0M
2023-11-20 83.82 86.35 83.82 86.33 0.0M
2023-11-17 80.55 83.53 80.55 83.53 0.0M
2023-11-16 83.12 83.12 79.83 80.60 0.0M
2023-11-15 78.97 84.24 78.55 83.14 0.0M
2023-11-14 71.82 77.77 71.82 77.63 0.0M
2023-11-13 73.95 74.21 72.20 72.20 0.0M
2023-11-10 74.07 75.22 73.44 74.02 0.0M
2023-11-09 77.12 78.21 74.85 74.85 0.0M
2023-11-08 78.94 78.94 77.14 77.18 0.0M
2023-11-07 76.21 78.68 76.15 78.63 0.0M
2023-11-06 78.63 78.63 75.71 76.83 0.0M
2023-11-03 76.17 79.80 76.02 77.88 0.0M
2023-11-02 83.81 85.71 66.95 77.54 0.0M
2023-11-01 84.76 84.76 80.47 82.82 0.0M
2023-10-31 82.79 85.00 81.87 84.63 0.0M
2023-10-30 82.00 83.09 82.00 82.91 0.0M
2023-10-27 82.98 84.30 81.29 81.29 0.0M
2023-10-26 83.00 84.20 82.03 82.03 0.0M
2023-10-25 83.77 84.71 83.42 84.26 0.0M
2023-10-24 79.23 84.46 79.23 84.46 0.0M
2023-10-23 79.49 80.46 79.49 80.12 0.0M
2023-10-20 80.44 82.04 80.44 80.85 0.0M
2023-10-19 81.19 81.34 79.71 79.71 0.0M
2023-10-18 82.82 82.82 81.00 81.00 0.0M
2023-10-17 81.06 83.67 80.47 83.35 0.0M
2023-10-16 78.36 81.91 78.36 81.91 0.0M
2023-10-13 80.08 80.89 78.65 78.95 0.0M
2023-10-12 82.00 83.27 80.61 80.95 0.0M
2023-10-11 82.37 82.48 80.60 81.65 0.0M
2023-10-10 81.05 83.07 81.04 82.09 0.0M
2023-10-09 80.05 80.78 78.50 80.77 0.0M
2023-10-06 79.50 80.44 78.75 80.44 0.0M
2023-10-05 80.78 81.62 80.55 80.79 0.0M
2023-10-04 81.45 81.45 79.75 80.82 0.0M
2023-10-03 84.00 84.00 81.68 81.68 0.0M
2023-10-02 84.17 85.49 83.60 84.23 0.0M
2023-09-29 81.68 85.05 81.68 84.00 0.0M
2023-09-28 79.95 80.78 79.70 80.78 0.0M
2023-09-27 79.98 81.45 79.98 80.78 0.0M
2023-09-26 80.77 81.15 79.25 79.40 0.0M
2023-09-25 81.79 81.95 80.69 81.95 0.0M
2023-09-22 81.53 81.80 80.44 81.12 0.0M
2023-09-21 82.03 82.32 81.02 81.02 0.0M
2023-09-20 84.49 84.76 82.78 82.78 0.0M
2023-09-19 81.58 84.36 81.58 83.89 0.0M
2023-09-18 82.95 82.96 81.73 82.07 0.0M
2023-09-15 85.66 85.66 82.30 82.30 0.0M
2023-09-14 83.50 85.17 83.00 85.17 0.0M
2023-09-13 85.94 86.51 81.50 83.18 0.0M
2023-09-12 86.11 87.00 85.95 86.85 0.0M
2023-09-11 87.62 88.02 85.93 86.23 0.0M
2023-09-08 89.55 89.55 87.48 88.15 0.0M
2023-09-07 90.24 90.24 86.21 88.67 0.0M
2023-09-06 91.37 91.98 89.99 89.99 0.0M
2023-09-05 91.73 92.61 91.30 91.93 0.0M
2023-09-04 92.07 92.07 91.92 91.92 0.0M
2023-09-01 90.30 92.27 90.01 92.19 0.0M
2023-08-31 89.33 90.80 88.68 90.31 0.0M
2023-08-30 89.22 89.61 87.63 89.20 0.0M
2023-08-29 90.02 90.52 89.30 89.40 0.0M
2023-08-28 88.37 90.08 88.14 89.14 0.0M
2023-08-25 88.78 89.39 87.43 87.43 0.0M
2023-08-24 91.61 91.61 88.11 88.15 0.0M
2023-08-23 90.53 91.75 88.00 91.72 0.0M
2023-08-22 90.30 91.50 88.75 89.70 0.0M
2023-08-21 88.12 90.18 88.00 90.18 0.0M
2023-08-18 85.46 87.35 83.58 87.35 0.0M
2023-08-17 86.17 87.17 84.75 85.78 0.0M
2023-08-16 90.02 90.02 86.76 86.76 0.0M
2023-08-15 90.91 91.16 89.25 89.52 0.0M
2023-08-14 91.77 92.89 89.83 90.97 0.0M
2023-08-11 94.21 94.21 91.59 91.59 0.0M
2023-08-10 93.60 96.07 93.40 93.49 0.0M
2023-08-09 95.00 95.37 92.83 94.15 0.0M
2023-08-08 95.35 95.35 92.70 94.72 0.0M
2023-08-07 97.13 97.30 94.57 94.68 0.0M
2023-08-04 95.11 97.25 95.11 95.88 0.0M
2023-08-03 95.65 95.65 94.55 94.55 0.0M
2023-08-02 96.48 96.99 94.50 95.41 0.0M
2023-08-01 98.69 100.00 97.44 97.44 0.0M
2023-07-31 99.15 99.32 96.55 98.05 0.0M
2023-07-28 94.79 98.61 94.06 98.01 0.0M
2023-07-27 114.74 114.74 91.91 93.56 0.0M
2023-07-26 109.68 110.56 107.14 107.14 0.0M
2023-07-25 110.20 112.10 110.20 111.48 0.0M
2023-07-24 110.80 112.52 110.28 111.58 0.0M
2023-07-21 109.26 112.00 109.26 112.00 0.0M
2023-07-20 115.18 116.82 110.00 110.00 0.0M
2023-07-19 112.54 116.40 112.54 116.00 0.0M
2023-07-18 113.22 114.80 112.56 113.18 0.0M
2023-07-17 110.84 112.78 109.70 112.50 0.0M
2023-07-14 112.00 112.00 109.92 110.98 0.0M
2023-07-13 113.08 114.50 111.00 112.68 0.0M
2023-07-12 109.76 113.42 109.26 113.42 0.0M
2023-07-11 106.02 110.00 106.02 110.00 0.0M
2023-07-10 102.78 105.16 102.00 105.04 0.0M
2023-07-07 102.80 103.98 102.24 102.78 0.0M
2023-07-06 105.44 105.44 101.42 102.36 0.0M
2023-07-05 107.32 107.32 105.48 106.04 0.0M
2023-07-04 106.74 107.52 106.36 106.68 0.0M
2023-07-03 102.98 107.38 102.40 106.74 0.0M
2023-06-30 99.62 103.00 99.60 103.00 0.0M
2023-06-29 97.83 101.00 97.83 99.32 0.0M
2023-06-28 98.27 98.77 96.74 97.05 0.0M
2023-06-27 96.77 99.31 96.00 98.26 0.0M
2023-06-26 96.84 100.66 96.27 96.27 0.0M
2023-06-23 97.10 98.62 97.10 98.62 0.0M
2023-06-22 98.02 98.85 97.94 98.03 0.0M
2023-06-21 96.43 99.59 96.43 99.24 0.0M
2023-06-20 99.58 100.82 95.87 96.66 0.0M
2023-06-19 100.90 101.24 99.76 99.76 0.0M
2023-06-16 105.72 105.72 100.34 100.34 0.0M
2023-06-15 106.46 106.46 103.52 105.04 0.0M
2023-06-14 106.82 107.42 104.20 105.62 0.0M
2023-06-13 107.02 108.70 106.50 106.50 0.0M
2023-06-12 108.64 108.64 106.98 107.70 0.0M
2023-06-09 109.16 110.52 108.04 108.04 0.0M
2023-06-08 113.42 113.96 107.64 108.36 0.0M
2023-06-07 108.88 113.74 107.42 113.74 0.0M
2023-06-06 102.70 107.60 101.64 107.60 0.0M
2023-06-05 102.48 104.50 100.64 102.08 0.0M
2023-06-02 97.99 103.18 97.99 103.18 0.0M
2023-06-01 105.72 105.78 99.30 99.35 0.0M
2023-05-31 106.04 107.48 105.64 105.64 0.0M
2023-05-30 100.50 106.54 99.12 106.30 0.0M
2023-05-29 99.14 100.30 99.14 99.42 0.0M
2023-05-26 97.59 100.36 96.89 100.32 0.0M
2023-05-25 95.99 101.00 94.79 97.36 0.0M
2023-05-24 97.39 99.14 95.30 96.95 0.0M
2023-05-23 99.50 99.93 97.30 97.30 0.0M
2023-05-22 101.46 101.64 98.57 99.00 0.0M
2023-05-19 107.96 107.96 99.90 100.94 0.0M
2023-05-18 106.98 109.50 106.98 107.92 0.0M
2023-05-17 104.22 106.16 104.00 106.16 0.0M
2023-05-16 107.86 108.00 104.48 104.48 0.0M
2023-05-15 107.16 110.52 105.72 109.82 0.0M
2023-05-12 108.18 108.40 105.50 105.50 0.0M
2023-05-11 105.98 107.46 105.92 106.70 0.0M
2023-05-10 107.70 108.00 104.78 106.22 0.0M
2023-05-09 105.30 107.50 104.20 104.94 0.0M
2023-05-08 102.08 105.24 102.08 105.24 0.0M
2023-05-05 99.07 103.62 99.06 103.62 0.0M
2023-05-04 107.66 108.70 99.55 99.96 0.0M
2023-05-03 108.46 109.90 107.80 109.58 0.0M
2023-05-02 111.00 111.00 105.94 107.80 0.0M
2023-04-28 113.62 114.08 110.10 111.98 0.0M
2023-04-27 134.50 134.96 106.24 112.82 0.0M
2023-04-26 131.10 135.46 130.22 133.76 0.0M
2023-04-25 137.20 137.20 132.40 132.90 0.0M
2023-04-24 133.06 136.86 132.58 136.86 0.0M
2023-04-21 133.48 134.80 131.60 134.30 0.0M
2023-04-20 130.58 133.94 129.22 132.82 0.0M
2023-04-19 131.72 132.88 130.00 132.50 0.0M
2023-04-18 128.40 132.12 126.20 132.12 0.0M
2023-04-17 123.12 128.20 121.58 128.20 0.0M
2023-04-14 117.34 122.10 117.34 122.00 0.0M
2023-04-13 115.54 118.24 115.54 118.12 0.0M
2023-04-12 118.14 118.14 115.68 115.68 0.0M
2023-04-11 116.36 117.00 115.00 116.72 0.0M
2023-04-06 112.60 114.16 111.48 111.58 0.0M
2023-04-05 115.14 115.14 111.88 111.88 0.0M
2023-04-04 117.02 118.98 114.30 114.30 0.0M
2023-04-03 116.24 117.72 115.46 115.78 0.0M
2023-03-31 114.22 119.10 114.22 117.42 0.0M
2023-03-30 109.54 114.70 109.54 114.70 0.0M
2023-03-29 109.24 110.58 109.14 110.20 0.0M
2023-03-28 109.72 110.00 109.52 110.00 0.0M
2023-03-27 110.22 110.86 107.60 108.38 0.0M
2023-03-24 111.96 111.96 108.74 108.74 0.0M
2023-03-23 107.20 113.00 107.20 111.20 0.0M
2023-03-22 113.64 113.64 107.88 107.88 0.0M
2023-03-21 111.00 116.44 110.62 113.20 0.0M
2023-03-20 110.78 112.48 109.90 109.90 0.0M
2023-03-17 113.86 113.86 111.08 112.88 0.0M
2023-03-16 110.94 114.84 110.84 114.02 0.0M
2023-03-15 108.48 111.54 104.94 110.60 0.0M
2023-03-14 103.70 110.64 103.70 108.14 0.0M
2023-03-13 107.38 109.38 102.80 103.90 0.0M
2023-03-10 111.48 113.14 107.06 107.90 0.0M
2023-03-09 117.80 117.80 113.00 113.00 0.0M
2023-03-08 117.44 119.00 116.50 117.44 0.0M
2023-03-07 116.46 119.06 115.76 117.20 0.0M
2023-03-06 118.56 120.12 116.58 117.00 0.0M
2023-03-03 118.74 120.98 116.72 116.96 0.0M
2023-03-02 116.24 119.08 116.20 118.82 0.0M
2023-03-01 115.62 117.48 113.58 117.48 0.0M
2023-02-28 115.42 116.96 115.42 115.78 0.0M
2023-02-27 114.92 118.70 114.92 117.08 0.0M
2023-02-24 119.00 119.00 115.50 115.60 0.0M
2023-02-23 117.04 119.90 116.72 116.78 0.0M
2023-02-22 112.32 116.84 109.18 116.72 0.0M
2023-02-21 123.02 123.82 112.34 113.18 0.0M
2023-02-20 124.60 124.98 123.62 124.00 0.0M
2023-02-17 123.78 127.20 121.74 122.86 0.0M
2023-02-16 118.74 134.00 116.46 123.68 0.0M
2023-02-15 114.52 117.54 113.18 117.54 0.0M
2023-02-14 108.22 114.08 108.22 114.08 0.0M
2023-02-13 106.72 110.68 106.72 110.62 0.0M
2023-02-10 105.36 107.70 103.46 107.30 0.0M
2023-02-09 108.52 110.36 106.54 106.54 0.0M
2023-02-08 112.42 112.42 108.62 108.62 0.0M
2023-02-07 111.38 111.38 109.38 111.24 0.0M
2023-02-06 111.96 111.96 109.00 111.10 0.0M
2023-02-03 114.98 115.52 114.20 115.52 0.0M
2023-02-02 113.04 117.46 113.04 114.36 0.0M
2023-02-01 112.42 115.02 112.20 115.02 0.0M
2023-01-31 108.32 112.80 105.00 110.78 0.0M
2023-01-30 112.02 112.02 109.14 109.76 0.0M
2023-01-27 111.50 112.34 110.00 112.32 0.0M
2023-01-26 112.42 114.34 111.34 111.34 0.0M
2023-01-25 113.86 113.86 108.30 110.42 0.0M
2023-01-24 116.54 116.54 113.48 113.48 0.0M
2023-01-23 113.00 116.00 110.90 115.72 0.0M
2023-01-20 111.52 114.44 111.52 112.98 0.0M
2023-01-19 117.00 117.00 111.72 111.72 0.0M
2023-01-18 117.80 120.70 116.28 118.78 0.0M
2023-01-17 116.08 119.30 114.62 118.74 0.0M
2023-01-16 116.18 116.44 114.86 115.52 0.0M
2023-01-13 115.86 118.04 113.30 115.00 0.0M
2023-01-12 113.50 117.26 111.90 116.88 0.0M
2023-01-11 106.46 115.16 106.46 113.52 0.0M
2023-01-10 104.72 107.50 103.00 107.18 0.0M
2023-01-09 105.36 106.00 101.92 105.08 0.0M
2023-01-06 105.12 108.54 103.60 106.10 0.0M
2023-01-05 101.16 104.80 98.92 104.50 0.0M
2023-01-04 101.00 102.38 100.26 101.98 0.0M
2023-01-03 101.58 104.00 100.78 101.94 0.0M
2023-01-02 100.38 102.04 100.26 101.42 0.0M