Caesars

CZR
🏛️ ドイツ →
23.87
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
2022-12-29 37.27 38.64 37.27 38.64 0.0M
2022-12-28 39.00 39.09 37.67 37.67 0.0M
2022-12-27 40.82 40.88 39.68 40.32 0.0M
2022-12-22 41.86 41.86 39.04 39.04 0.0M
2022-12-21 42.71 42.71 42.71 42.71 0.0M
2022-12-20 42.73 42.73 41.94 41.94 0.0M
2022-12-19 44.18 44.18 42.25 42.25 0.0M
2022-12-16 44.87 44.87 44.87 44.87 0.0M
2022-12-15 47.06 47.06 44.76 45.12 0.0M
2022-12-14 50.06 50.06 46.77 46.77 0.0M
2022-12-13 48.64 50.56 48.64 48.95 0.0M
2022-12-08 46.35 46.39 46.35 46.39 0.0M
2022-12-07 46.13 46.20 45.83 46.20 0.0M
2022-12-06 47.02 47.02 45.91 46.24 0.0M
2022-12-05 48.03 48.51 48.03 48.51 0.0M
2022-12-02 48.02 48.02 48.02 48.02 0.0M
2022-12-01 48.30 48.30 48.30 48.30 0.0M
2022-11-30 47.66 48.77 47.66 48.76 0.0M
2022-11-29 47.61 47.61 47.23 47.32 0.0M
2022-11-25 46.84 47.00 46.83 47.00 0.0M
2022-11-23 48.42 48.42 48.42 48.42 0.0M
2022-11-22 46.84 47.70 46.30 47.70 0.0M
2022-11-21 47.99 48.78 46.98 47.12 0.0M
2022-11-18 48.31 48.31 47.49 47.49 0.0M
2022-11-17 48.49 48.49 47.81 47.81 0.0M
2022-11-16 51.91 51.91 49.84 49.84 0.0M
2022-11-15 52.00 52.00 52.00 52.00 0.0M
2022-11-14 50.87 50.91 49.04 49.04 0.0M
2022-11-11 49.68 51.25 49.68 50.10 0.0M
2022-11-10 48.32 49.15 48.32 49.07 0.0M
2022-11-08 44.20 44.43 44.20 44.43 0.0M
2022-11-07 43.49 43.49 43.49 43.49 0.0M
2022-11-04 44.00 44.00 42.25 42.25 0.0M
2022-11-03 45.04 45.15 43.50 44.50 0.0M
2022-11-02 48.71 48.71 44.20 44.20 0.0M
2022-11-01 43.90 43.90 43.90 43.90 0.0M
2022-10-31 44.28 44.53 44.28 44.53 0.0M
2022-10-28 41.50 42.00 41.50 42.00 0.0M
2022-10-26 43.03 44.23 42.73 44.23 0.0M
2022-10-25 42.98 42.98 42.22 42.22 0.0M
2022-10-24 40.23 40.99 39.96 40.69 0.0M
2022-10-21 38.56 38.56 37.60 37.60 0.0M
2022-10-20 38.46 38.46 38.46 38.46 0.0M
2022-10-19 39.77 39.77 38.41 38.58 0.0M
2022-10-18 38.34 40.55 38.34 39.70 0.0M
2022-10-17 36.82 38.22 36.82 38.22 0.0M
2022-10-14 36.87 37.00 36.85 36.96 0.0M
2022-10-13 35.76 35.80 35.76 35.80 0.0M
2022-10-12 36.00 36.69 35.63 35.63 0.0M
2022-10-11 35.83 36.80 35.80 36.80 0.0M
2022-10-10 38.55 38.63 36.55 36.55 0.0M
2022-10-07 39.81 39.81 37.90 37.90 0.0M
2022-10-06 38.56 39.90 38.56 39.35 0.0M
2022-10-05 38.35 39.40 36.61 39.40 0.0M
2022-10-04 35.44 38.26 35.44 38.20 0.0M
2022-10-03 33.28 34.60 33.28 34.28 0.0M
2022-09-30 33.29 33.90 32.63 33.90 0.0M
2022-09-29 35.86 35.86 32.55 32.68 0.0M
2022-09-28 34.16 34.77 33.76 34.64 0.0M
2022-09-27 35.47 36.20 34.50 34.55 0.0M
2022-09-26 36.84 37.75 35.55 35.61 0.0M
2022-09-23 37.90 38.70 35.48 35.85 0.0M
2022-09-22 41.91 41.91 39.01 39.01 0.0M
2022-09-21 44.00 44.73 42.71 42.71 0.0M
2022-09-20 44.89 44.89 44.89 44.89 0.0M
2022-09-19 45.24 45.24 45.24 45.24 0.0M
2022-09-16 45.75 45.75 44.56 44.56 0.0M
2022-09-15 45.55 45.55 45.55 45.55 0.0M
2022-09-14 46.20 46.20 45.22 45.72 0.0M
2022-09-13 48.81 49.81 46.00 46.53 0.0M
2022-09-09 47.56 47.56 47.56 47.56 0.0M
2022-09-08 44.83 45.70 44.83 45.70 0.0M
2022-09-07 43.60 43.60 43.60 43.60 0.0M
2022-09-02 42.18 42.66 42.18 42.66 0.0M
2022-09-01 42.36 42.36 41.38 41.38 0.0M
2022-08-30 44.72 45.05 42.59 43.07 0.0M
2022-08-29 44.20 44.20 44.20 44.20 0.0M
2022-08-26 45.16 45.16 44.65 45.05 0.0M
2022-08-25 47.20 47.20 47.20 47.20 0.0M
2022-08-24 45.30 45.30 45.14 45.30 0.0M
2022-08-23 45.68 46.07 45.68 46.07 0.0M
2022-08-22 46.83 46.83 43.70 45.20 0.0M
2022-08-19 48.66 48.66 46.50 46.50 0.0M
2022-08-18 48.74 49.10 48.03 48.77 0.0M
2022-08-17 51.50 51.50 47.96 48.57 0.0M
2022-08-16 50.60 51.47 50.60 51.47 0.0M
2022-08-15 50.56 50.94 50.20 50.94 0.0M
2022-08-12 48.70 49.00 48.70 49.00 0.0M
2022-08-11 47.45 47.92 47.45 47.92 0.0M
2022-08-10 45.74 47.85 45.74 47.85 0.0M
2022-08-09 47.69 47.69 45.38 45.38 0.0M
2022-08-08 46.45 50.17 46.45 50.17 0.0M
2022-08-05 46.74 47.65 46.74 47.01 0.0M
2022-08-04 48.75 49.40 47.25 47.60 0.0M
2022-08-03 48.23 49.57 46.50 49.00 0.0M
2022-08-02 44.31 47.98 44.31 47.98 0.0M
2022-08-01 45.02 45.52 44.60 44.60 0.0M
2022-07-29 44.20 44.20 44.01 44.01 0.0M
2022-07-28 43.31 43.31 43.31 43.31 0.0M
2022-07-27 40.59 42.84 40.59 42.84 0.0M
2022-07-26 40.62 40.62 39.89 39.89 0.0M
2022-07-25 41.98 41.98 40.74 40.74 0.0M
2022-07-22 43.26 43.26 43.26 43.26 0.0M
2022-07-21 43.92 43.92 42.85 42.85 0.0M
2022-07-20 41.57 42.95 40.08 42.95 0.0M
2022-07-18 37.34 38.99 37.34 38.75 0.0M
2022-07-15 35.83 36.08 35.23 36.08 0.0M
2022-07-14 38.25 38.25 35.78 35.80 0.0M
2022-07-13 38.38 38.38 36.46 37.73 0.0M
2022-07-12 38.21 39.25 38.21 39.25 0.0M
2022-07-11 39.01 39.01 37.11 37.58 0.0M
2022-07-08 41.36 41.36 39.55 39.55 0.0M
2022-07-07 40.08 41.25 40.03 41.25 0.0M
2022-07-06 41.55 41.55 39.96 39.96 0.0M
2022-07-05 36.80 38.10 36.14 38.10 0.0M
2022-07-04 37.22 37.30 37.22 37.30 0.0M
2022-07-01 36.47 37.14 36.08 36.11 0.0M
2022-06-30 38.69 38.69 36.51 36.92 0.0M
2022-06-29 40.66 41.12 38.79 38.79 0.0M
2022-06-28 42.15 42.71 42.15 42.29 0.0M
2022-06-27 42.00 42.00 41.99 41.99 0.0M
2022-06-24 37.85 37.85 37.85 37.85 0.0M
2022-06-22 37.42 38.02 37.42 38.02 0.0M
2022-06-21 39.10 39.10 38.03 38.03 0.0M
2022-06-20 38.42 38.66 38.42 38.66 0.0M
2022-06-17 36.38 36.38 36.38 36.38 0.0M
2022-06-16 39.43 39.48 35.58 35.58 0.0M
2022-06-15 38.40 38.91 38.40 38.91 0.0M
2022-06-14 38.78 38.93 37.02 37.82 0.0M
2022-06-13 42.64 42.64 38.60 38.76 0.0M
2022-06-10 47.57 48.06 43.37 43.74 0.0M
2022-06-09 48.14 48.14 47.70 47.78 0.0M
2022-06-08 49.23 49.23 49.23 49.23 0.0M
2022-06-07 49.03 49.13 48.05 48.44 0.0M
2022-06-06 48.24 49.01 48.24 49.01 0.0M
2022-06-03 48.77 48.77 47.00 47.00 0.0M
2022-06-02 47.02 48.49 47.00 48.37 0.0M
2022-06-01 47.43 47.47 46.54 47.47 0.0M
2022-05-31 48.76 48.76 47.43 47.59 0.0M
2022-05-30 48.61 51.01 48.61 48.89 0.0M
2022-05-27 47.75 48.28 47.75 48.00 0.0M
2022-05-26 44.08 47.45 44.08 47.45 0.0M
2022-05-25 41.00 42.39 40.53 42.35 0.0M
2022-05-24 41.03 41.74 41.03 41.74 0.0M
2022-05-23 45.84 45.84 45.10 45.10 0.0M
2022-05-19 45.01 45.01 45.00 45.00 0.0M
2022-05-18 49.52 49.52 45.25 45.25 0.0M
2022-05-17 50.59 50.59 48.17 48.17 0.0M
2022-05-16 53.16 53.16 53.03 53.03 0.0M
2022-05-13 48.92 49.69 48.92 49.69 0.0M
2022-05-12 45.61 48.25 45.00 47.36 0.0M
2022-05-11 48.79 49.14 47.52 47.99 0.0M
2022-05-10 52.36 52.50 47.33 47.57 0.0M
2022-05-09 55.13 55.55 51.50 51.50 0.0M
2022-05-06 60.23 60.23 56.58 58.62 0.0M
2022-05-05 61.29 61.29 59.65 59.65 0.0M
2022-05-04 64.98 66.30 59.49 59.91 0.0M
2022-05-03 64.95 64.95 64.00 64.00 0.0M
2022-05-02 64.03 64.03 62.69 62.69 0.0M
2022-04-29 65.09 65.09 65.09 65.09 0.0M
2022-04-28 61.66 64.19 61.66 64.19 0.0M
2022-04-27 63.42 63.42 61.11 61.11 0.0M
2022-04-26 60.00 60.78 60.00 60.78 0.0M
2022-04-25 61.89 61.89 61.89 61.89 0.0M
2022-04-22 62.53 62.53 61.25 61.25 0.0M
2022-04-21 67.93 67.93 66.63 66.63 0.0M
2022-04-20 65.49 66.30 64.99 66.30 0.0M
2022-04-19 67.96 67.96 67.96 67.96 0.0M
2022-04-14 64.70 64.70 64.07 64.07 0.0M
2022-04-13 62.59 65.54 62.59 65.54 0.0M
2022-04-12 63.36 63.36 62.29 62.29 0.0M
2022-04-11 62.40 63.80 62.40 63.80 0.0M
2022-04-08 66.13 66.13 66.13 66.13 0.0M
2022-04-07 63.05 65.15 62.50 64.99 0.0M
2022-04-06 71.60 71.60 65.89 66.28 0.0M
2022-04-05 74.13 74.13 70.50 70.54 0.0M
2022-04-04 71.97 73.35 71.97 73.35 0.0M
2022-04-01 70.71 70.71 70.71 70.71 0.0M
2022-03-31 70.84 70.84 70.84 70.84 0.0M
2022-03-30 72.11 72.11 72.11 72.11 0.0M
2022-03-29 69.40 73.42 69.40 73.42 0.0M
2022-03-28 71.06 71.06 71.06 71.06 0.0M
2022-03-25 72.09 72.09 71.25 71.25 0.0M
2022-03-24 71.20 71.20 71.02 71.02 0.0M
2022-03-23 70.47 70.47 70.47 70.47 0.0M
2022-03-22 72.70 72.70 72.70 72.70 0.0M
2022-03-21 69.90 70.00 69.90 69.95 0.0M
2022-03-18 72.07 72.07 72.00 72.00 0.0M
2022-03-17 71.03 71.03 71.03 71.03 0.0M
2022-03-16 71.62 71.62 71.62 71.62 0.0M
2022-03-15 64.69 69.17 64.69 69.17 0.0M
2022-03-14 68.05 68.05 64.60 66.39 0.0M
2022-03-11 70.96 70.96 70.38 70.38 0.0M
2022-03-10 70.70 70.70 67.58 67.58 0.0M
2022-03-09 66.52 71.53 66.52 70.40 0.0M
2022-03-08 63.63 65.80 63.10 65.80 0.0M
2022-03-07 70.55 70.55 65.00 65.00 0.0M
2022-03-04 74.56 74.56 70.93 71.97 0.0M
2022-03-03 76.97 77.01 75.12 76.21 0.0M
2022-03-02 75.39 78.05 74.55 78.05 0.0M
2022-03-01 75.48 75.48 72.96 72.96 0.0M
2022-02-28 73.94 75.02 73.94 74.22 0.0M
2022-02-25 75.97 75.97 75.97 75.97 0.0M
2022-02-24 67.48 73.41 67.41 73.33 0.0M
2022-02-23 69.57 74.12 69.09 70.00 0.0M
2022-02-22 68.00 68.00 66.08 66.08 0.0M
2022-02-21 68.53 68.63 67.07 67.07 0.0M
2022-02-18 71.18 71.18 69.47 69.47 0.0M
2022-02-17 75.59 75.59 72.36 72.36 0.0M
2022-02-16 74.90 75.58 74.23 75.58 0.0M
2022-02-15 73.94 73.94 73.94 73.94 0.0M
2022-02-14 72.91 74.81 71.49 72.40 0.0M
2022-02-11 76.50 76.63 76.22 76.63 0.0M
2022-02-10 76.28 77.60 73.97 77.60 0.0M
2022-02-09 73.08 75.42 73.08 75.42 0.0M
2022-02-08 71.93 72.31 70.53 71.55 0.0M
2022-02-07 70.05 71.02 70.05 71.02 0.0M
2022-02-04 67.74 67.74 67.74 67.74 0.0M
2022-02-03 68.31 68.31 66.91 66.91 0.0M
2022-02-02 72.30 73.18 72.30 73.18 0.0M
2022-02-01 68.36 71.63 67.91 71.63 0.0M
2022-01-31 65.94 67.07 65.78 67.07 0.0M
2022-01-27 67.14 67.14 66.41 66.41 0.0M
2022-01-26 69.85 70.85 69.00 69.00 0.0M
2022-01-25 67.03 69.30 67.03 69.30 0.0M
2022-01-24 63.31 67.33 61.74 67.33 0.0M
2022-01-21 67.08 67.08 65.00 65.92 0.0M
2022-01-20 68.28 70.26 68.00 70.26 0.0M
2022-01-19 69.32 71.02 69.12 69.54 0.0M
2022-01-18 72.99 72.99 70.00 70.00 0.0M
2022-01-14 74.62 74.72 71.33 72.17 0.0M
2022-01-12 80.14 80.14 77.29 77.29 0.0M
2022-01-10 78.97 78.97 77.35 77.35 0.0M
2022-01-07 75.85 76.00 74.00 76.00 0.0M
2022-01-06 74.72 75.96 74.72 75.96 0.0M
2022-01-05 78.80 78.80 75.02 75.02 0.0M
2022-01-04 84.16 84.16 81.72 81.72 0.0M
2022-01-03 83.67 85.04 83.67 85.04 0.0M