Carlyle Group

CG
🏛️ ドイツ →
53.73
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 54.24 54.24 53.73 53.73 0.0M
2025-09-26 54.04 54.10 53.78 53.78 0.0M
2025-09-25 53.92 53.99 53.53 53.53 0.0M
2025-09-24 56.50 56.50 56.31 56.31 0.0M
2025-09-23 56.91 56.99 56.42 56.42 0.0M
2025-09-22 57.36 57.36 56.69 56.69 0.0M
2025-09-19 58.30 58.30 58.19 58.19 0.0M
2025-09-18 56.87 57.27 56.80 57.27 0.0M
2025-09-17 55.95 56.00 55.64 55.64 0.0M
2025-09-16 56.12 56.12 55.54 55.54 0.0M
2025-09-15 56.33 56.33 55.76 55.76 0.0M
2025-09-12 56.81 58.42 56.74 56.95 0.0M
2025-09-11 55.64 55.64 54.39 54.39 0.0M
2025-09-10 53.78 53.81 53.64 53.64 0.0M
2025-09-09 54.06 54.10 54.04 54.10 0.0M
2025-09-08 53.92 53.94 53.47 53.47 0.0M
2025-09-05 55.14 55.14 54.72 54.72 0.0M
2025-09-04 53.77 53.88 53.77 53.88 0.0M
2025-09-03 54.66 54.77 54.26 54.26 0.0M
2025-09-02 54.58 54.58 53.14 53.14 0.0M
2025-09-01 54.47 54.53 54.47 54.51 0.0M
2025-08-29 54.56 54.56 54.19 54.19 0.0M
2025-08-28 55.21 55.26 54.60 54.60 0.0M
2025-08-27 55.30 55.38 54.98 54.98 0.0M
2025-08-26 54.16 54.16 53.70 53.70 0.0M
2025-08-25 54.59 54.70 54.23 54.23 0.0M
2025-08-22 53.17 53.28 53.00 53.00 0.0M
2025-08-21 52.20 52.20 51.39 51.39 0.0M
2025-08-20 53.16 53.16 52.76 52.76 0.0M
2025-08-19 53.76 53.76 53.48 53.48 0.0M
2025-08-18 53.67 53.70 53.54 53.54 0.0M
2025-08-15 55.50 55.50 54.92 54.92 0.0M
2025-08-14 55.36 55.45 54.92 54.92 0.0M
2025-08-13 55.21 56.40 55.03 55.03 0.0M
2025-08-12 53.27 53.31 52.94 52.94 0.0M
2025-08-11 52.96 53.19 52.91 53.19 0.0M
2025-08-08 52.38 52.40 52.03 52.03 0.0M
2025-08-07 53.37 54.00 53.37 53.45 0.0M
2025-08-06 51.57 53.88 51.57 53.88 0.0M
2025-08-05 51.91 51.91 51.74 51.74 0.0M
2025-08-04 50.39 50.49 50.39 50.45 0.0M
2025-08-01 52.35 52.35 52.17 52.17 0.0M
2025-07-31 53.72 53.83 53.42 53.42 0.0M
2025-07-30 53.72 54.22 53.64 54.22 0.0M
2025-07-29 54.05 54.08 54.00 54.00 0.0M
2025-07-28 53.38 53.80 53.38 53.80 0.0M
2025-07-25 52.55 52.55 52.39 52.39 0.0M
2025-07-24 51.19 51.19 50.61 50.61 0.0M
2025-07-23 50.52 50.52 50.03 50.03 0.0M
2025-07-22 50.61 50.64 50.14 50.14 0.0M
2025-07-21 51.29 51.60 50.80 51.60 0.0M
2025-07-18 51.36 51.36 50.65 50.65 0.0M
2025-07-17 49.72 49.72 49.33 49.33 0.0M
2025-07-16 49.39 49.70 49.39 49.70 0.0M
2025-07-15 50.04 50.04 49.87 49.87 0.0M
2025-07-14 49.26 49.29 49.24 49.29 0.0M
2025-07-11 49.40 49.40 48.84 48.84 0.0M
2025-07-10 47.85 48.09 47.83 48.09 0.0M
2025-07-09 47.14 47.22 46.72 46.72 0.0M
2025-07-08 46.35 46.35 46.12 46.12 0.0M
2025-07-07 46.27 46.47 45.95 46.47 0.0M
2025-07-04 46.84 46.84 46.35 46.40 0.0M
2025-07-03 45.74 45.75 45.58 45.58 0.0M
2025-07-02 44.55 44.55 44.07 44.07 0.0M
2025-07-01 43.18 43.18 42.82 42.82 0.0M
2025-06-30 43.41 43.44 43.16 43.16 0.0M
2025-06-27 42.96 42.97 42.77 42.77 0.0M
2025-06-26 41.66 41.69 41.61 41.69 0.0M
2025-06-25 41.92 41.98 41.51 41.51 0.0M
2025-06-24 40.64 40.64 40.48 40.48 0.0M
2025-06-23 40.22 40.37 40.15 40.15 0.0M
2025-06-20 40.34 40.41 40.31 40.31 0.0M
2025-06-19 40.54 40.54 40.35 40.35 0.0M
2025-06-18 39.71 39.71 39.41 39.41 0.0M
2025-06-17 40.06 40.08 39.52 39.52 0.0M
2025-06-16 39.64 39.70 39.37 39.37 0.0M
2025-06-13 40.44 40.45 40.10 40.10 0.0M
2025-06-12 40.66 40.71 39.43 39.43 0.0M
2025-06-11 40.52 40.54 40.14 40.14 0.0M
2025-06-10 40.34 40.43 39.94 39.94 0.0M
2025-06-09 40.11 40.14 39.96 39.96 0.0M
2025-06-06 39.31 39.42 39.31 39.42 0.0M
2025-06-05 39.11 39.20 38.64 38.64 0.0M
2025-06-04 39.39 39.41 39.38 39.40 0.0M
2025-06-03 38.92 38.95 38.84 38.84 0.0M
2025-06-02 39.96 39.96 38.83 38.83 0.0M
2025-05-30 40.10 40.16 39.86 39.86 0.0M
2025-05-29 40.71 40.71 39.72 39.72 0.0M
2025-05-28 40.35 40.35 40.10 40.10 0.0M
2025-05-27 38.98 39.18 38.87 38.87 0.0M
2025-05-26 38.80 38.93 38.80 38.91 0.0M
2025-05-23 38.85 38.88 38.12 38.12 0.0M
2025-05-22 38.36 38.39 38.07 38.07 0.0M
2025-05-21 40.59 40.67 40.11 40.11 0.0M
2025-05-20 42.05 42.05 41.11 41.11 0.0M
2025-05-19 41.24 41.24 39.91 39.91 0.0M
2025-05-16 41.48 41.55 41.27 41.27 0.0M
2025-05-15 41.28 41.34 41.07 41.07 0.0M
2025-05-14 40.71 40.73 40.62 40.68 0.0M
2025-05-13 40.55 40.58 40.25 40.25 0.0M
2025-05-12 37.55 40.30 37.55 40.30 0.0M
2025-05-09 36.38 36.38 36.18 36.23 0.0M
2025-05-08 35.23 35.28 35.02 35.02 0.0M
2025-05-07 34.96 35.01 34.85 34.85 0.0M
2025-05-06 35.36 36.00 34.84 34.84 0.0M
2025-05-05 35.44 35.47 35.07 35.07 0.0M
2025-05-02 34.36 34.37 34.05 34.05 0.0M
2025-04-30 34.00 34.06 32.99 32.99 0.0M
2025-04-29 34.01 34.11 34.01 34.11 0.0M
2025-04-28 34.02 34.02 33.71 33.71 0.0M
2025-04-25 33.92 33.92 33.62 33.62 0.0M
2025-04-24 32.01 32.01 31.67 31.86 0.0M
2025-04-23 31.48 31.95 31.45 31.95 0.0M
2025-04-22 30.21 30.31 30.11 30.31 0.0M
2025-04-17 30.92 30.95 30.17 30.17 0.0M
2025-04-16 32.01 32.01 31.78 31.78 0.0M
2025-04-15 31.95 31.98 31.85 31.85 0.0M
2025-04-14 31.66 32.02 31.62 32.02 0.0M
2025-04-11 32.37 32.37 31.58 31.58 0.0M
2025-04-10 35.67 35.85 34.37 34.37 0.0M
2025-04-09 31.13 36.00 30.62 36.00 0.0M
2025-04-08 33.92 34.46 33.91 34.46 0.0M
2025-04-07 31.50 31.50 30.95 30.99 0.0M
2025-04-04 35.00 35.00 31.18 31.18 0.0M
2025-04-03 38.04 38.07 36.00 36.00 0.0M
2025-04-02 40.60 40.60 40.05 40.05 0.0M
2025-04-01 39.90 39.95 39.74 39.74 0.0M
2025-03-31 39.34 39.41 39.24 39.24 0.0M
2025-03-28 41.34 41.34 39.94 39.94 0.0M
2025-03-27 42.62 42.62 42.06 42.06 0.0M
2025-03-26 42.85 42.85 42.43 42.43 0.0M
2025-03-25 42.53 42.53 42.15 42.15 0.0M
2025-03-24 40.93 42.52 40.81 42.52 0.0M
2025-03-21 39.92 40.06 39.71 40.06 0.0M
2025-03-20 40.30 40.30 39.95 39.95 0.0M
2025-03-19 38.67 39.16 38.20 39.16 0.0M
2025-03-18 39.62 39.62 39.09 39.09 0.0M
2025-03-17 38.58 38.68 38.41 38.68 0.0M
2025-03-14 37.22 38.02 37.08 38.02 0.0M
2025-03-13 38.28 38.28 37.71 37.71 0.0M
2025-03-12 37.52 38.20 37.36 37.86 0.0M
2025-03-11 36.70 37.19 36.24 36.24 0.0M
2025-03-10 39.16 39.18 37.51 37.51 0.0M
2025-03-07 39.91 40.00 39.45 39.45 0.0M
2025-03-06 42.20 42.20 41.61 41.61 0.0M
2025-03-05 42.00 42.00 41.37 41.37 0.0M
2025-03-04 45.52 45.57 45.07 45.07 0.0M
2025-03-03 47.47 47.80 47.46 47.80 0.0M
2025-02-28 46.29 46.30 46.12 46.12 0.0M
2025-02-27 46.98 47.02 46.88 46.88 0.0M
2025-02-26 46.17 46.23 46.12 46.12 0.0M
2025-02-25 47.00 47.00 46.52 46.52 0.0M
2025-02-24 47.28 47.33 47.24 47.32 0.0M
2025-02-21 48.74 49.05 48.74 49.05 0.0M
2025-02-20 49.73 49.75 49.48 49.48 0.0M
2025-02-19 50.80 50.80 50.25 50.25 0.0M
2025-02-18 49.11 49.11 48.98 48.98 0.0M
2025-02-17 48.90 49.06 48.90 49.06 0.0M
2025-02-14 48.32 48.77 48.18 48.77 0.0M
2025-02-13 47.50 47.58 47.01 47.58 0.0M
2025-02-12 47.27 47.27 47.24 47.25 0.0M
2025-02-11 49.37 49.37 48.37 48.37 0.0M
2025-02-10 50.47 50.57 50.45 50.57 0.0M
2025-02-07 51.15 51.15 50.03 50.36 0.0M
2025-02-06 50.21 50.40 50.17 50.17 0.0M
2025-02-05 50.31 50.31 49.44 49.44 0.0M
2025-02-04 51.94 53.49 51.90 52.06 0.0M
2025-02-03 53.00 53.00 53.00 53.00 0.0M
2025-01-31 54.85 55.14 53.71 55.14 0.0M
2025-01-30 54.72 54.72 53.28 53.28 0.0M
2025-01-29 54.09 55.05 54.05 54.07 0.0M
2025-01-28 52.85 52.97 52.80 52.80 0.0M
2025-01-27 53.80 53.81 52.96 52.96 0.0M
2025-01-24 53.87 53.87 53.66 53.66 0.0M
2025-01-23 53.89 53.91 53.77 53.77 0.0M
2025-01-22 53.62 53.67 53.62 53.66 0.0M
2025-01-21 52.86 52.96 52.29 52.29 0.0M
2025-01-20 53.12 53.12 52.67 52.67 0.0M
2025-01-17 52.30 52.49 52.30 52.49 0.0M
2025-01-16 51.94 51.94 51.79 51.79 0.0M
2025-01-15 49.85 50.43 49.81 50.43 0.0M
2025-01-14 48.89 48.94 48.85 48.85 0.0M
2025-01-13 48.54 48.54 48.36 48.36 0.0M
2025-01-10 50.28 50.31 50.11 50.11 0.0M
2025-01-09 50.16 50.25 50.16 50.16 0.0M
2025-01-08 49.48 49.80 49.48 49.80 0.0M
2025-01-07 50.07 50.31 50.06 50.31 0.0M
2025-01-06 49.75 50.63 49.64 49.75 0.0M
2025-01-03 48.94 50.36 48.93 49.68 0.0M
2025-01-02 48.32 48.55 48.27 48.55 0.0M