Carl Zeiss Meditec AG ADR (CZMWY)

CZMWY
🏛️ アメリカ →
49.94
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
2025-09-29 49.33 50.08 49.33 49.94 0.0M
2025-09-26 49.70 49.83 49.31 49.49 0.0M
2025-09-25 50.45 50.73 49.64 49.86 0.0M
2025-09-24 53.47 53.64 53.45 53.63 0.0M
2025-09-23 54.08 54.34 53.93 54.04 0.0M
2025-09-22 53.03 53.57 52.71 53.55 0.0M
2025-09-19 52.07 52.50 51.78 52.50 0.0M
2025-09-18 52.37 53.07 52.20 52.85 0.0M
2025-09-17 51.42 52.35 51.42 52.03 0.0M
2025-09-16 50.95 51.20 50.56 51.16 0.0M
2025-09-15 50.70 50.70 50.30 50.50 0.0M
2025-09-12 50.35 50.51 49.90 50.19 0.0M
2025-09-11 49.74 50.08 49.55 49.85 0.0M
2025-09-10 49.57 50.22 49.55 50.09 0.0M
2025-09-09 48.15 48.89 47.88 48.04 0.0M
2025-09-08 48.78 48.78 47.81 48.59 0.0M
2025-09-05 49.03 49.03 48.50 48.52 0.0M
2025-09-04 49.17 49.29 48.54 48.75 0.0M
2025-09-03 49.60 49.76 49.31 49.40 0.0M
2025-09-02 49.80 50.45 49.80 50.30 0.0M
2025-08-29 50.37 50.43 50.23 50.43 0.0M
2025-08-28 50.93 50.93 50.49 50.67 0.0M
2025-08-27 49.49 49.99 49.42 49.99 0.0M
2025-08-26 50.56 51.04 50.53 50.60 0.0M
2025-08-25 50.56 50.58 49.64 49.65 0.0M
2025-08-22 49.17 50.59 49.17 50.53 0.0M
2025-08-21 49.50 49.52 48.94 48.97 0.0M
2025-08-20 49.71 49.92 49.59 49.67 0.0M
2025-08-19 50.54 50.68 50.14 50.26 0.0M
2025-08-18 51.11 51.21 50.86 51.02 0.0M
2025-08-15 51.27 52.00 51.05 51.47 0.0M
2025-08-14 51.45 51.45 50.86 51.05 0.0M
2025-08-13 50.57 51.20 50.36 50.85 0.0M
2025-08-12 49.77 50.43 49.77 50.34 0.0M
2025-08-11 49.60 49.66 48.57 48.65 0.0M
2025-08-08 50.38 50.47 50.10 50.13 0.0M
2025-08-07 51.16 51.31 50.16 50.24 0.0M
2025-08-06 55.80 56.32 55.20 55.38 0.0M
2025-08-05 55.49 55.62 54.98 55.40 0.0M
2025-08-04 53.12 53.56 52.80 53.41 0.0M
2025-08-01 54.45 54.45 53.28 53.51 0.0M
2025-07-31 55.85 55.96 55.17 55.52 0.0M
2025-07-30 57.97 57.97 56.76 56.98 0.0M
2025-07-29 58.76 59.10 58.72 58.87 0.0M
2025-07-28 59.48 59.48 58.19 58.52 0.0M
2025-07-25 59.28 60.11 59.07 60.11 0.0M
2025-07-24 59.76 60.37 59.76 60.36 0.0M
2025-07-23 59.60 60.33 59.24 60.29 0.0M
2025-07-22 58.87 59.36 58.87 59.25 0.0M
2025-07-21 59.92 60.22 58.98 58.98 0.0M
2025-07-18 60.68 60.68 59.08 59.60 0.0M
2025-07-17 58.29 59.15 58.29 59.01 0.0M
2025-07-16 59.18 59.18 58.70 58.95 0.0M
2025-07-15 60.99 60.99 59.27 59.29 0.0M
2025-07-14 60.52 60.52 59.89 60.23 0.0M
2025-07-11 61.24 61.72 60.72 60.72 0.0M
2025-07-10 61.76 62.08 61.59 61.90 0.0M
2025-07-09 61.83 62.06 61.12 61.51 0.0M
2025-07-08 61.02 61.42 60.77 61.23 0.0M
2025-07-07 61.24 61.49 61.11 61.17 0.0M
2025-07-03 64.37 64.37 63.22 63.30 0.0M
2025-07-02 66.39 66.74 66.30 66.58 0.0M
2025-07-01 65.40 66.63 65.40 66.44 0.0M
2025-06-30 66.42 67.53 66.42 67.41 0.0M
2025-06-27 65.39 66.83 65.39 66.23 0.0M
2025-06-26 65.01 66.20 64.92 65.27 0.0M
2025-06-25 66.83 66.83 66.31 66.75 0.0M
2025-06-24 64.30 65.41 64.30 65.26 0.0M
2025-06-23 62.46 64.01 62.46 64.01 0.0M
2025-06-20 64.87 64.87 63.69 63.79 0.0M
2025-06-18 67.31 67.99 67.13 67.54 0.0M
2025-06-17 69.61 69.61 68.41 68.41 0.0M
2025-06-16 71.71 72.57 71.23 71.60 0.0M
2025-06-13 69.72 71.19 69.45 70.53 0.0M
2025-06-12 71.91 71.94 70.19 70.68 0.0M
2025-06-11 71.54 72.13 71.40 71.40 0.0M
2025-06-10 69.50 69.69 69.34 69.69 0.0M
2025-06-09 69.65 69.76 69.03 69.16 0.0M
2025-06-06 68.13 68.52 68.04 68.51 0.0M
2025-06-05 66.47 67.43 66.43 67.03 0.0M
2025-06-04 63.97 66.44 63.97 65.51 0.0M
2025-06-03 61.42 62.33 61.17 61.76 0.0M
2025-06-02 62.83 62.97 61.82 62.78 0.0M
2025-05-30 65.58 65.58 64.54 64.54 0.0M
2025-05-29 65.80 66.15 65.29 66.11 0.0M
2025-05-28 65.59 66.04 65.52 65.79 0.0M
2025-05-27 67.38 68.01 67.30 67.52 0.0M
2025-05-23 65.32 66.23 64.91 65.02 0.0M
2025-05-22 67.78 68.28 67.39 67.73 0.0M
2025-05-21 69.00 69.00 67.73 67.79 0.0M
2025-05-20 69.61 69.61 67.99 68.10 0.0M
2025-05-19 69.51 70.05 66.72 68.61 0.0M
2025-05-16 68.84 70.26 67.22 69.21 0.0M
2025-05-15 70.91 70.91 68.27 68.48 0.0M
2025-05-14 71.85 72.00 68.22 68.95 0.0M
2025-05-13 70.46 75.01 70.46 71.73 0.0M
2025-05-12 68.62 70.49 67.37 69.33 0.0M
2025-05-09 67.23 69.24 66.21 67.43 0.0M
2025-05-08 65.31 67.89 65.31 65.90 0.0M
2025-05-07 66.64 68.32 64.33 64.33 0.0M
2025-05-06 68.36 68.99 66.08 66.58 0.0M
2025-05-05 69.00 69.86 66.62 68.22 0.0M
2025-05-02 68.00 68.66 65.51 67.34 0.0M
2025-05-01 66.04 69.04 66.04 68.90 0.0M
2025-04-30 67.21 68.50 65.55 68.48 0.0M
2025-04-29 67.48 68.06 66.73 67.73 0.0M
2025-04-28 67.00 68.01 64.83 65.09 0.0M
2025-04-25 66.86 67.62 66.63 66.91 0.0M
2025-04-24 66.05 66.52 64.45 64.81 0.0M
2025-04-23 68.56 68.56 65.09 67.00 0.0M
2025-04-22 65.80 68.08 65.13 67.59 0.0M
2025-04-21 62.47 66.21 62.43 62.56 0.0M
2025-04-17 65.15 65.15 63.59 64.62 0.0M
2025-04-16 65.12 66.39 63.60 64.23 0.0M
2025-04-15 66.60 67.28 64.24 64.31 0.0M
2025-04-14 64.29 65.44 62.53 63.79 0.0M
2025-04-11 61.44 62.97 59.27 62.97 0.0M
2025-04-10 62.95 62.95 58.42 59.90 0.0M
2025-04-09 57.32 62.58 56.52 62.58 0.0M
2025-04-08 58.46 59.20 54.77 54.89 0.0M
2025-04-07 52.02 57.51 52.02 55.68 0.0M
2025-04-04 54.87 54.87 52.04 53.34 0.0M
2025-04-03 56.27 58.50 56.27 56.87 0.0M
2025-04-02 58.14 60.96 57.42 60.09 0.0M
2025-04-01 64.20 64.69 62.90 63.22 0.0M
2025-03-31 68.55 68.55 65.26 65.54 0.0M
2025-03-28 71.73 72.04 70.02 70.64 0.0M
2025-03-27 70.14 72.38 68.42 68.88 0.0M
2025-03-26 72.29 72.29 69.14 70.77 0.0M
2025-03-25 72.35 76.25 72.24 75.74 0.0M
2025-03-24 72.57 73.46 71.98 72.83 0.0M
2025-03-21 69.35 69.70 68.38 68.38 0.0M
2025-03-20 72.68 72.68 70.17 70.23 0.0M
2025-03-19 74.47 76.28 73.89 75.33 0.0M
2025-03-18 75.30 75.30 73.73 74.11 0.0M
2025-03-17 72.46 73.59 72.10 72.16 0.0M
2025-03-14 70.60 70.60 69.17 69.17 0.0M
2025-03-13 65.00 65.89 64.80 64.91 0.0M
2025-03-12 65.15 66.36 64.52 66.20 0.0M
2025-03-11 67.30 67.30 64.69 65.56 0.0M
2025-03-10 62.26 63.69 62.26 63.58 0.0M
2025-03-07 65.98 67.09 65.63 66.02 0.0M
2025-03-06 69.05 69.96 68.52 68.52 0.0M
2025-03-05 68.44 70.14 68.25 70.00 0.0M
2025-03-04 61.61 63.41 61.29 62.61 0.0M
2025-03-03 64.23 64.80 62.99 63.23 0.0M
2025-02-28 62.53 62.82 61.52 62.18 0.0M
2025-02-27 61.89 62.26 61.22 61.34 0.0M
2025-02-26 60.16 61.34 60.12 60.52 0.0M
2025-02-25 59.35 59.65 59.18 59.30 0.0M
2025-02-24 56.43 57.65 55.75 57.08 0.0M
2025-02-21 58.32 58.32 56.52 58.07 0.0M
2025-02-20 57.40 58.17 57.20 57.58 0.0M
2025-02-19 56.80 57.38 56.80 57.13 0.0M
2025-02-18 57.97 58.54 57.75 58.54 0.0M
2025-02-14 57.55 58.35 56.48 58.35 0.0M
2025-02-13 56.20 57.71 56.03 57.16 0.0M
2025-02-12 54.09 54.39 53.07 53.84 0.0M
2025-02-11 59.95 60.90 59.88 60.76 0.0M
2025-02-10 58.76 59.54 58.76 59.37 0.0M
2025-02-07 59.97 59.97 58.29 58.68 0.0M
2025-02-06 60.38 61.23 60.01 61.23 0.0M
2025-02-05 59.87 61.13 59.87 60.73 0.0M
2025-02-04 60.53 60.90 59.66 60.90 0.0M
2025-02-03 58.97 59.97 58.75 59.50 0.0M
2025-01-31 61.01 61.81 60.63 61.81 0.0M
2025-01-30 60.62 61.61 60.62 61.41 0.0M
2025-01-29 59.14 60.40 59.09 60.40 0.0M
2025-01-28 59.64 59.90 59.20 59.50 0.0M
2025-01-27 59.23 59.99 58.80 59.99 0.0M
2025-01-24 58.74 59.68 58.10 58.94 0.0M
2025-01-23 54.51 55.67 53.91 55.67 0.0M
2025-01-22 51.55 52.26 51.19 51.28 0.0M
2025-01-21 50.31 51.26 49.73 51.14 0.0M
2025-01-17 48.99 49.69 48.99 49.68 0.0M
2025-01-16 46.81 47.79 46.64 47.74 0.0M
2025-01-15 47.03 47.18 46.14 46.38 0.0M
2025-01-14 47.28 47.43 46.13 46.25 0.0M
2025-01-13 47.85 47.92 46.87 47.83 0.0M
2025-01-10 48.43 48.88 47.86 48.35 0.0M
2025-01-08 47.48 48.20 46.98 47.97 0.0M
2025-01-07 50.32 50.74 49.37 49.73 0.0M
2025-01-06 48.96 49.77 48.70 49.04 0.0M
2025-01-03 47.34 48.00 47.00 47.24 0.0M
2025-01-02 47.65 48.37 47.32 47.46 0.0M