Constellation Energy

CEG
🏛️ ドイツ →
297.15
最終更新: 2025-10-01
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
2023-12-29 105.16 105.16 105.16 105.16 0.0M
2023-12-28 105.18 106.08 105.18 105.80 0.0M
2023-12-27 106.04 106.86 105.48 105.48 0.0M
2023-12-22 107.76 107.76 102.92 105.32 0.0M
2023-12-21 106.80 106.92 106.80 106.92 0.0M
2023-12-20 110.52 110.52 110.40 110.40 0.0M
2023-12-19 109.84 109.84 109.84 109.84 0.0M
2023-12-18 108.46 109.66 108.34 109.66 0.0M
2023-12-15 106.30 109.92 105.40 107.68 0.0M
2023-12-14 107.94 107.94 105.46 105.46 0.0M
2023-12-13 106.86 107.00 105.98 107.00 0.0M
2023-12-12 107.28 107.58 105.84 105.84 0.0M
2023-12-11 104.34 107.12 104.34 107.12 0.0M
2023-12-08 101.78 103.34 101.22 103.34 0.0M
2023-12-07 104.02 104.78 101.34 102.18 0.0M
2023-12-06 109.30 109.42 104.38 104.38 0.0M
2023-12-05 108.70 109.84 107.64 109.84 0.0M
2023-12-04 109.88 109.90 109.28 109.62 0.0M
2023-12-01 111.66 111.70 110.32 110.32 0.0M
2023-11-30 111.00 111.12 111.00 111.12 0.0M
2023-11-29 111.02 111.02 109.14 110.14 0.0M
2023-11-28 113.82 115.24 113.32 113.32 0.0M
2023-11-27 113.08 113.70 113.08 113.70 0.0M
2023-11-24 114.22 114.22 112.92 112.92 0.0M
2023-11-23 113.52 115.00 113.52 113.54 0.0M
2023-11-22 112.96 113.40 112.56 113.40 0.0M
2023-11-21 112.22 112.22 112.22 112.22 0.0M
2023-11-20 111.60 112.08 111.60 112.08 0.0M
2023-11-17 111.88 112.72 111.52 111.52 0.0M
2023-11-16 111.38 115.40 111.38 112.96 0.0M
2023-11-15 117.34 117.58 112.50 112.72 0.0M
2023-11-14 114.28 116.28 112.56 116.28 0.0M
2023-11-13 114.00 114.78 113.20 113.72 0.0M
2023-11-10 112.52 114.50 112.52 114.50 0.0M
2023-11-09 112.56 115.92 112.56 113.20 0.0M
2023-11-08 112.90 113.36 112.28 112.58 0.0M
2023-11-07 117.00 117.34 111.50 111.50 0.0M
2023-11-06 109.66 116.98 107.86 116.16 0.0M
2023-11-03 111.42 112.92 108.92 109.88 0.0M
2023-11-02 108.70 110.76 108.70 110.76 0.0M
2023-11-01 107.08 108.76 107.08 108.16 0.0M
2023-10-31 106.66 106.66 105.56 106.18 0.0M
2023-10-30 106.10 106.10 105.44 105.44 0.0M
2023-10-27 108.20 108.20 107.80 107.80 0.0M
2023-10-26 104.20 106.76 104.20 106.52 0.0M
2023-10-25 108.14 108.14 108.14 108.14 0.0M
2023-10-24 105.34 108.66 105.34 108.56 0.0M
2023-10-23 106.40 106.40 104.56 105.54 0.0M
2023-10-20 108.06 108.42 105.92 105.94 0.0M
2023-10-19 110.48 111.04 107.96 108.42 0.0M
2023-10-18 110.90 112.56 110.18 110.36 0.0M
2023-10-17 111.40 113.42 109.98 110.92 0.0M
2023-10-16 108.70 110.44 108.50 110.10 0.0M
2023-10-13 111.14 111.14 108.44 108.44 0.0M
2023-10-12 109.08 109.64 108.02 109.38 0.0M
2023-10-11 107.48 108.56 107.48 108.56 0.0M
2023-10-10 105.92 106.60 105.92 106.60 0.0M
2023-10-09 104.28 105.46 103.66 105.46 0.0M
2023-10-06 101.80 102.88 101.58 102.88 0.0M
2023-10-04 99.35 100.50 99.35 99.99 0.0M
2023-10-03 99.39 99.39 98.32 98.58 0.0M
2023-10-02 103.28 104.52 98.33 99.96 0.0M
2023-09-29 104.26 104.26 102.82 102.82 0.0M
2023-09-28 105.86 105.86 104.94 104.94 0.0M
2023-09-27 102.56 104.44 102.56 104.44 0.0M
2023-09-26 105.94 106.00 102.50 102.50 0.0M
2023-09-25 104.66 105.72 103.84 105.66 0.0M
2023-09-22 102.50 102.92 102.50 102.68 0.0M
2023-09-21 102.08 103.22 102.08 103.22 0.0M
2023-09-20 103.10 103.10 102.94 102.94 0.0M
2023-09-19 104.16 105.08 103.66 103.66 0.0M
2023-09-18 103.62 104.52 103.62 103.76 0.0M
2023-09-15 106.12 106.12 103.60 103.60 0.0M
2023-09-14 101.62 105.74 101.62 105.74 0.0M
2023-09-13 102.50 102.50 102.50 102.50 0.0M
2023-09-12 102.04 102.04 101.00 101.00 0.0M
2023-09-11 102.50 102.50 102.12 102.12 0.0M
2023-09-08 101.04 102.36 101.04 102.06 0.0M
2023-09-07 100.88 103.32 100.88 102.16 0.0M
2023-09-06 99.48 99.48 99.32 99.32 0.0M
2023-09-05 100.08 100.08 98.46 98.46 0.0M
2023-09-04 99.08 100.06 99.08 99.10 0.0M
2023-09-01 96.51 99.49 95.61 99.49 0.0M
2023-08-31 97.79 98.42 95.77 95.77 0.0M
2023-08-30 96.54 96.54 96.19 96.19 0.0M
2023-08-29 97.11 98.15 97.00 97.15 0.0M
2023-08-28 97.59 98.75 97.59 98.23 0.0M
2023-08-25 98.54 98.54 98.54 98.54 0.0M
2023-08-24 100.42 101.20 99.18 99.18 0.0M
2023-08-23 98.95 100.42 98.00 100.00 0.0M
2023-08-22 98.26 98.26 98.26 98.26 0.0M
2023-08-21 96.61 96.89 96.61 96.83 0.0M
2023-08-18 97.13 97.13 96.57 96.57 0.0M
2023-08-17 96.21 96.21 96.21 96.21 0.0M
2023-08-16 96.37 96.83 96.37 96.83 0.0M
2023-08-15 98.22 98.22 96.83 97.47 0.0M
2023-08-14 97.89 98.31 97.06 98.22 0.0M
2023-08-11 96.50 97.35 95.37 97.35 0.0M
2023-08-10 96.54 96.54 96.37 96.37 0.0M
2023-08-09 96.19 96.25 95.32 96.25 0.0M
2023-08-08 94.29 94.29 94.29 94.29 0.0M
2023-08-07 95.68 96.07 94.53 94.53 0.0M
2023-08-04 92.33 94.77 92.33 94.63 0.0M
2023-08-03 87.33 94.06 86.21 93.64 0.0M
2023-08-01 88.35 88.35 87.30 88.25 0.0M
2023-07-31 87.00 87.68 87.00 87.68 0.0M
2023-07-28 86.81 86.81 86.81 86.81 0.0M
2023-07-27 88.90 88.90 87.78 87.78 0.0M
2023-07-26 87.57 87.57 87.17 87.17 0.0M
2023-07-25 87.00 87.61 87.00 87.61 0.0M
2023-07-24 87.74 87.74 87.74 87.74 0.0M
2023-07-20 83.45 83.45 83.45 83.45 0.0M
2023-07-17 85.00 85.49 84.08 85.49 0.0M
2023-07-14 84.74 84.74 84.74 84.74 0.0M
2023-07-13 84.90 84.90 84.90 84.90 0.0M
2023-07-12 85.39 85.65 85.39 85.61 0.0M
2023-07-11 85.52 85.53 85.12 85.53 0.0M
2023-07-10 84.71 84.71 84.71 84.71 0.0M
2023-07-07 83.12 83.38 83.12 83.38 0.0M
2023-07-06 83.86 83.86 83.18 83.19 0.0M
2023-07-05 85.00 85.36 85.00 85.36 0.0M
2023-07-04 83.86 84.24 83.86 84.24 0.0M
2023-07-03 84.43 84.69 84.43 84.69 0.0M
2023-06-30 83.36 84.07 83.36 84.07 0.0M
2023-06-29 82.82 82.82 82.82 82.82 0.0M
2023-06-27 82.71 82.71 82.71 82.71 0.0M
2023-06-26 82.40 82.83 82.40 82.83 0.0M
2023-06-23 80.90 82.48 80.90 82.48 0.0M
2023-06-22 81.73 82.46 80.96 81.59 0.0M
2023-06-21 83.15 83.15 82.67 82.67 0.0M
2023-06-20 84.30 85.02 84.30 85.02 0.0M
2023-06-19 84.48 84.48 84.48 84.48 0.0M
2023-06-16 85.94 85.94 85.94 85.94 0.0M
2023-06-15 86.47 86.47 85.53 85.53 0.0M
2023-06-14 87.94 87.94 87.81 87.81 0.0M
2023-06-13 86.84 87.72 86.73 87.72 0.0M
2023-06-12 87.38 87.38 86.98 87.19 0.0M
2023-06-09 86.20 86.72 86.20 86.72 0.0M
2023-06-08 83.96 85.72 83.82 85.72 0.0M
2023-06-07 84.20 84.48 83.48 84.48 0.0M
2023-06-06 82.43 83.73 82.43 83.71 0.0M
2023-06-05 81.49 81.49 81.48 81.48 0.0M
2023-06-02 83.10 84.10 81.64 82.05 0.0M
2023-06-01 79.16 82.62 79.16 81.87 0.0M
2023-05-31 78.21 78.21 78.21 78.21 0.0M
2023-05-30 78.90 79.50 78.42 78.42 0.0M
2023-05-29 78.89 78.89 78.89 78.89 0.0M
2023-05-26 76.88 77.08 76.88 77.08 0.0M
2023-05-25 78.48 78.48 76.88 76.88 0.0M
2023-05-24 77.49 78.00 77.49 77.95 0.0M
2023-05-23 77.75 78.24 77.73 78.24 0.0M
2023-05-22 77.24 77.24 77.24 77.24 0.0M
2023-05-19 76.06 76.94 76.06 76.10 0.0M
2023-05-18 73.96 74.30 73.96 74.30 0.0M
2023-05-17 72.49 73.89 72.49 73.89 0.0M
2023-05-16 73.99 73.99 73.98 73.98 0.0M
2023-05-15 73.78 73.93 73.78 73.93 0.0M
2023-05-12 73.08 73.08 73.08 73.08 0.0M
2023-05-10 72.78 72.78 72.74 72.74 0.0M
2023-05-04 69.66 72.59 69.40 72.59 0.0M
2023-05-03 69.29 69.29 69.29 69.29 0.0M
2023-05-02 70.48 70.48 70.48 70.48 0.0M
2023-04-27 69.02 69.02 69.02 69.02 0.0M
2023-04-25 69.18 69.18 69.18 69.18 0.0M
2023-04-24 69.85 69.86 69.03 69.86 0.0M
2023-04-21 69.80 69.80 69.64 69.64 0.0M
2023-04-20 67.39 69.71 67.17 69.71 0.0M
2023-04-18 68.21 68.67 68.21 68.67 0.0M
2023-04-17 70.00 70.00 69.03 69.03 0.0M
2023-04-13 69.50 69.50 69.50 69.50 0.0M
2023-04-11 71.00 71.00 71.00 71.00 0.0M
2023-04-05 69.53 69.59 69.53 69.59 0.0M
2023-04-04 69.77 69.77 69.77 69.77 0.0M
2023-04-03 72.43 72.43 71.52 71.52 0.0M
2023-03-31 70.50 71.00 70.50 71.00 0.0M
2023-03-30 70.00 70.00 70.00 70.00 0.0M
2023-03-29 70.50 70.50 70.50 70.50 0.0M
2023-03-27 68.00 69.50 68.00 69.50 0.0M
2023-03-24 67.50 67.50 66.50 66.50 0.0M
2023-03-23 69.00 69.50 68.50 68.50 0.0M
2023-03-22 70.00 70.00 68.50 68.50 0.0M
2023-03-21 71.00 71.00 70.50 70.50 0.0M
2023-03-20 71.50 73.00 70.50 73.00 0.0M
2023-03-16 73.00 74.00 73.00 74.00 0.0M
2023-03-15 73.00 73.00 73.00 73.00 0.0M
2023-03-13 73.00 73.00 72.50 72.50 0.0M
2023-03-10 74.00 74.00 73.50 73.50 0.0M
2023-03-09 73.50 74.00 73.00 74.00 0.0M
2023-03-07 74.00 74.00 74.00 74.00 0.0M
2023-03-06 74.00 74.50 73.00 73.00 0.0M
2023-03-03 71.50 74.50 71.50 74.00 0.0M
2023-03-02 69.00 71.88 69.00 71.88 0.0M
2023-03-01 71.00 71.00 69.50 69.50 0.0M
2023-02-28 74.00 74.00 70.50 70.50 0.0M
2023-02-27 75.00 75.00 74.00 74.00 0.0M
2023-02-24 74.00 74.50 73.50 74.50 0.0M
2023-02-23 73.50 74.50 73.00 74.00 0.0M
2023-02-22 75.00 75.50 73.50 73.50 0.0M
2023-02-21 78.00 78.00 75.50 75.50 0.0M
2023-02-20 79.50 79.50 78.50 79.00 0.0M
2023-02-17 79.50 80.00 77.00 80.00 0.0M
2023-02-16 79.50 81.50 79.50 80.00 0.0M
2023-02-15 80.00 80.50 79.50 80.50 0.0M
2023-02-14 80.00 81.50 79.50 79.50 0.0M
2023-02-13 81.00 82.00 80.50 80.50 0.0M
2023-02-10 78.50 81.50 77.50 81.50 0.0M
2023-02-09 79.00 79.50 78.50 78.50 0.0M
2023-02-08 80.00 80.00 78.00 78.50 0.0M
2023-02-07 77.50 80.00 71.00 80.00 0.0M
2023-02-06 76.00 76.00 76.00 76.00 0.0M
2023-02-03 78.00 78.00 77.00 77.00 0.0M
2023-02-02 78.00 79.50 77.50 77.50 0.0M
2023-02-01 78.50 78.50 76.50 76.50 0.0M
2023-01-31 76.00 76.50 76.00 76.50 0.0M
2023-01-30 79.00 79.00 78.50 78.50 0.0M
2023-01-27 78.50 79.50 78.50 79.00 0.0M
2023-01-26 76.50 79.00 76.50 79.00 0.0M
2023-01-24 77.00 77.00 76.50 76.50 0.0M
2023-01-23 76.00 77.50 76.00 77.50 0.0M
2023-01-20 75.00 75.00 74.50 74.50 0.0M
2023-01-19 75.00 75.50 75.00 75.00 0.0M
2023-01-18 77.00 77.00 76.50 76.50 0.0M
2023-01-17 78.50 78.50 78.50 78.50 0.0M
2023-01-16 78.00 78.50 78.00 78.50 0.0M
2023-01-13 78.00 78.00 77.00 77.00 0.0M
2023-01-12 78.00 78.00 77.50 77.50 0.0M
2023-01-11 77.00 78.00 77.00 78.00 0.0M
2023-01-10 78.50 78.50 76.00 76.00 0.0M
2023-01-09 78.50 78.50 78.00 78.50 0.0M
2023-01-06 78.50 80.00 78.50 78.50 0.0M
2023-01-05 78.00 78.50 76.50 78.50 0.0M
2023-01-04 77.50 78.50 77.50 78.50 0.0M
2023-01-03 82.00 82.50 77.00 77.00 0.0M
2023-01-02 81.00 81.00 80.50 80.50 0.0M