Cytokinetics Inc

CYTK
🏛️ ドイツ →
42.60
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
2025-09-26 41.00 42.60 41.00 42.60 0.0M
2025-09-25 40.80 40.80 40.80 40.80 0.0M
2025-09-24 40.80 41.40 40.80 41.40 0.0M
2025-09-22 41.60 42.40 41.00 41.00 0.0M
2025-09-19 41.80 41.80 41.60 41.60 0.0M
2025-09-18 40.20 41.20 40.20 41.20 0.0M
2025-09-17 39.60 42.20 39.60 41.20 0.0M
2025-09-16 42.40 42.40 41.60 42.20 0.0M
2025-09-15 43.20 44.00 41.80 42.00 0.0M
2025-09-12 45.00 45.80 43.60 43.60 0.0M
2025-09-11 44.20 45.40 44.20 45.20 0.0M
2025-09-10 43.40 43.80 42.60 43.20 0.0M
2025-09-09 44.80 44.80 43.40 44.40 0.0M
2025-09-08 45.80 46.00 44.60 45.00 0.0M
2025-09-05 42.20 46.00 42.20 45.20 0.0M
2025-09-04 42.80 44.40 41.40 43.00 0.0M
2025-09-03 42.40 42.80 40.80 42.60 0.0M
2025-09-02 40.80 43.20 38.60 42.60 0.0M
2025-09-01 40.00 44.00 38.00 42.00 0.0M
2025-08-29 31.80 32.20 30.00 30.60 0.0M
2025-08-28 33.00 34.20 32.00 32.00 0.0M
2025-08-27 33.20 33.20 32.60 32.60 0.0M
2025-08-26 31.80 32.40 31.80 32.40 0.0M
2025-08-25 32.80 33.20 32.00 32.00 0.0M
2025-08-22 32.80 33.60 32.60 32.80 0.0M
2025-08-21 32.40 33.40 31.60 33.00 0.0M
2025-08-20 32.20 32.60 32.20 32.20 0.0M
2025-08-19 33.60 33.60 33.60 33.60 0.0M
2025-08-18 32.80 32.80 32.80 32.80 0.0M
2025-08-15 33.80 33.80 33.00 33.00 0.0M
2025-08-14 31.80 31.80 31.40 31.40 0.0M
2025-08-13 29.60 31.00 29.60 31.00 0.0M
2025-08-12 29.40 29.40 29.40 29.40 0.0M
2025-08-11 29.80 29.80 28.80 28.80 0.0M
2025-08-08 30.60 30.60 29.20 29.60 0.0M
2025-08-07 30.40 30.40 30.20 30.20 0.0M
2025-08-06 30.80 30.80 30.00 30.00 0.0M
2025-08-05 31.40 31.40 31.40 31.40 0.0M
2025-08-04 32.20 32.40 31.60 32.00 0.0M
2025-08-01 33.20 33.20 32.40 32.40 0.0M
2025-07-31 32.00 33.40 31.80 33.00 0.0M
2025-07-30 31.00 31.80 31.00 31.40 0.0M
2025-07-29 32.00 32.00 31.80 31.80 0.0M
2025-07-28 32.00 32.20 31.80 31.80 0.0M
2025-07-25 31.80 31.80 31.80 31.80 0.0M
2025-07-24 32.40 32.40 31.80 31.80 0.0M
2025-07-23 32.00 32.40 32.00 32.40 0.0M
2025-07-22 32.20 32.20 32.20 32.20 0.0M
2025-07-21 32.40 32.40 31.60 31.60 0.0M
2025-07-18 33.80 33.80 31.60 31.60 0.0M
2025-07-17 33.40 33.80 33.20 33.80 0.0M
2025-07-16 32.40 33.20 32.40 33.20 0.0M
2025-07-15 32.80 33.40 32.60 32.80 0.0M
2025-07-14 32.20 32.20 32.20 32.20 0.0M
2025-07-11 31.40 31.40 31.40 31.40 0.0M
2025-07-10 31.40 31.40 30.80 31.40 0.0M
2025-07-09 29.40 31.20 29.40 31.20 0.0M
2025-07-08 28.40 28.40 28.40 28.40 0.0M
2025-07-07 28.60 28.60 28.60 28.60 0.0M
2025-07-04 29.00 29.00 29.00 29.00 0.0M
2025-07-03 29.60 29.60 29.60 29.60 0.0M
2025-07-02 29.20 29.20 29.20 29.20 0.0M
2025-07-01 28.20 28.20 28.00 28.00 0.0M
2025-06-30 28.20 28.20 28.20 28.20 0.0M
2025-06-27 28.60 28.80 28.40 28.40 0.0M
2025-06-26 28.80 28.80 28.80 28.80 0.0M
2025-06-25 28.40 28.40 28.40 28.40 0.0M
2025-06-24 28.40 28.40 28.40 28.40 0.0M
2025-06-20 28.20 28.20 28.20 28.20 0.0M
2025-06-18 28.60 28.60 28.60 28.60 0.0M
2025-06-17 29.00 29.00 28.40 28.40 0.0M
2025-06-16 30.00 30.00 29.20 29.20 0.0M
2025-06-13 28.60 29.20 28.60 29.20 0.0M
2025-06-11 29.80 29.80 29.60 29.60 0.0M
2025-06-10 28.80 29.60 28.80 29.40 0.0M
2025-06-09 29.00 29.00 29.00 29.00 0.0M
2025-06-06 28.60 28.60 28.60 28.60 0.0M
2025-06-05 28.80 28.80 27.80 28.00 0.0M
2025-06-03 27.60 28.20 27.60 28.20 0.0M
2025-06-02 27.20 27.60 27.00 27.40 0.0M
2025-05-29 26.80 26.80 26.80 26.80 0.0M
2025-05-28 27.00 27.40 27.00 27.20 0.0M
2025-05-27 27.40 27.40 27.00 27.00 0.0M
2025-05-26 26.80 26.80 26.80 26.80 0.0M
2025-05-23 27.20 27.20 26.40 27.00 0.0M
2025-05-22 27.40 27.40 27.40 27.40 0.0M
2025-05-21 28.40 28.40 27.40 27.40 0.0M
2025-05-20 27.20 28.20 27.20 28.20 0.0M
2025-05-19 27.20 27.20 27.20 27.20 0.0M
2025-05-16 26.80 27.40 26.80 27.40 0.0M
2025-05-15 27.00 27.20 26.40 26.40 0.0M
2025-05-14 27.60 27.60 27.00 27.00 0.0M
2025-05-13 29.60 29.60 27.60 27.80 0.0M
2025-05-12 29.00 29.00 29.00 29.00 0.0M
2025-05-09 29.40 29.40 28.80 28.80 0.0M
2025-05-08 29.60 29.60 28.60 29.00 0.0M
2025-05-07 29.80 30.40 29.00 29.80 0.0M
2025-05-06 31.40 31.40 30.00 30.00 0.0M
2025-05-05 31.80 32.60 31.80 32.60 0.0M
2025-05-02 33.60 34.20 31.00 33.20 0.0M
2025-04-30 36.00 38.00 36.00 38.00 0.0M
2025-04-29 36.60 36.60 36.60 36.60 0.0M
2025-04-28 36.20 36.20 36.00 36.00 0.0M
2025-04-25 35.00 35.00 35.00 35.00 0.0M
2025-04-24 33.20 35.20 33.20 35.20 0.0M
2025-04-23 34.20 34.20 34.00 34.00 0.0M
2025-04-22 33.00 33.40 33.00 33.00 0.0M
2025-04-17 32.20 34.60 32.20 34.60 0.0M
2025-04-16 34.00 34.00 34.00 34.00 0.0M
2025-04-15 34.00 35.60 33.20 34.20 0.0M
2025-04-14 34.40 35.00 34.20 35.00 0.0M
2025-04-11 33.20 34.60 33.20 34.60 0.0M
2025-04-10 33.60 33.80 33.60 33.80 0.0M
2025-04-09 31.80 35.20 30.20 35.00 0.0M
2025-04-08 34.60 34.60 32.40 32.40 0.0M
2025-04-07 34.00 34.00 31.60 32.80 0.0M
2025-04-04 35.80 35.80 34.40 34.40 0.0M
2025-04-02 37.40 39.20 35.80 37.00 0.0M
2025-04-01 37.60 37.60 35.20 35.20 0.0M
2025-03-31 39.40 40.20 37.40 37.40 0.0M
2025-03-28 39.20 39.20 39.20 39.20 0.0M
2025-03-27 39.80 40.00 39.60 39.60 0.0M
2025-03-26 40.20 40.20 40.20 40.20 0.0M
2025-03-25 40.80 40.80 40.80 40.80 0.0M
2025-03-24 44.40 44.40 44.40 44.40 0.0M
2025-03-21 40.00 42.80 40.00 42.80 0.0M
2025-03-20 41.00 41.00 41.00 41.00 0.0M
2025-03-19 39.60 39.80 39.60 39.80 0.0M
2025-03-18 41.40 41.40 41.40 41.40 0.0M
2025-03-17 41.00 41.60 41.00 41.60 0.0M
2025-03-14 40.60 40.60 40.60 40.60 0.0M
2025-03-13 40.00 40.00 40.00 40.00 0.0M
2025-03-11 39.40 39.80 39.40 39.80 0.0M
2025-03-10 40.40 41.60 39.60 40.80 0.0M
2025-03-07 40.00 40.20 39.00 40.20 0.0M
2025-03-06 41.00 41.40 40.20 40.20 0.0M
2025-03-05 40.40 40.40 40.40 40.40 0.0M
2025-03-04 40.40 41.00 40.20 41.00 0.0M
2025-03-03 44.60 44.60 41.60 41.60 0.0M
2025-02-28 46.20 46.20 45.20 45.20 0.0M
2025-02-27 44.40 46.00 44.40 46.00 0.0M
2025-02-25 46.40 46.60 44.60 44.60 0.0M
2025-02-21 47.20 47.20 47.20 47.20 0.0M
2025-02-20 44.80 44.80 44.80 44.80 0.0M
2025-02-19 44.00 44.00 44.00 44.00 0.0M
2025-02-18 44.40 44.40 44.00 44.00 0.0M
2025-02-17 44.80 44.80 44.80 44.80 0.0M
2025-02-14 39.60 43.40 39.20 43.40 0.0M
2025-02-13 41.40 41.80 40.60 40.60 0.0M
2025-02-12 40.00 40.60 40.00 40.60 0.0M
2025-02-11 41.20 41.20 40.60 40.60 0.0M
2025-02-10 42.40 42.40 41.80 41.80 0.0M
2025-02-07 45.20 45.20 41.60 41.60 0.0M
2025-02-06 44.60 44.60 44.60 44.60 0.0M
2025-02-04 46.40 47.40 46.40 47.40 0.0M
2025-02-03 48.20 48.20 48.00 48.00 0.0M
2025-01-31 48.80 48.80 46.80 46.80 0.0M
2025-01-27 49.60 50.00 47.20 47.40 0.0M
2025-01-24 47.00 48.00 47.00 48.00 0.0M
2025-01-23 45.40 45.60 43.80 45.60 0.0M
2025-01-22 43.60 45.00 43.60 45.00 0.0M
2025-01-20 44.80 44.80 44.80 44.80 0.0M
2025-01-17 44.60 44.60 44.60 44.60 0.0M
2025-01-16 45.60 45.60 45.60 45.60 0.0M
2025-01-15 44.40 45.80 44.40 45.80 0.0M
2025-01-14 44.40 44.40 44.40 44.40 0.0M
2025-01-13 45.00 45.00 45.00 45.00 0.0M
2025-01-10 45.40 45.80 44.80 45.80 0.0M
2025-01-08 46.60 46.60 46.60 46.60 0.0M
2025-01-07 46.60 46.60 46.60 46.60 0.0M
2025-01-06 47.00 47.60 47.00 47.60 0.0M
2025-01-03 48.00 48.60 48.00 48.20 0.0M
2025-01-02 46.00 47.20 46.00 47.20 0.0M