CCS Abwicklungs

C0M
🏛️ ドイツ →
0.06
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
2021-12-30 55.60 58.20 55.60 58.00 0.0M
2021-12-29 56.00 56.00 55.20 55.40 0.0M
2021-12-28 56.20 56.60 56.00 56.00 0.0M
2021-12-27 53.80 57.40 53.80 57.40 0.0M
2021-12-23 52.60 53.40 52.60 53.00 0.0M
2021-12-22 53.80 53.80 53.60 53.60 0.0M
2021-12-21 52.40 53.20 52.40 53.20 0.0M
2021-12-20 50.60 52.00 50.60 51.40 0.0M
2021-12-17 51.40 52.40 51.40 52.40 0.0M
2021-12-16 55.00 56.80 55.00 55.00 0.0M
2021-12-15 54.80 55.40 54.60 55.40 0.0M
2021-12-14 57.80 57.80 55.20 55.20 0.0M
2021-12-13 60.00 60.00 57.00 57.80 0.0M
2021-12-10 59.60 59.60 58.40 59.20 0.0M
2021-12-09 61.60 61.60 59.40 59.40 0.0M
2021-12-08 61.00 63.40 61.00 62.80 0.0M
2021-12-07 57.80 61.20 57.40 61.20 0.0M
2021-12-06 58.80 58.80 57.20 57.20 0.0M
2021-12-03 59.60 59.60 57.40 57.40 0.0M
2021-12-02 60.20 60.20 59.00 59.00 0.0M
2021-12-01 64.00 64.80 62.00 62.00 0.0M
2021-11-30 64.60 64.60 62.40 63.60 0.0M
2021-11-29 66.20 66.20 64.00 65.20 0.0M
2021-11-26 65.00 67.40 65.00 66.00 0.0M
2021-11-25 64.54 66.67 64.54 66.67 0.0M
2021-11-24 64.15 67.83 64.15 67.83 0.0M
2021-11-23 64.54 65.89 64.15 64.15 0.0M
2021-11-22 66.67 68.79 66.09 68.79 0.0M
2021-11-19 66.28 66.28 65.12 65.89 0.0M
2021-11-18 70.14 70.14 66.67 66.67 0.0M
2021-11-17 72.08 72.08 70.53 70.53 0.0M
2021-11-16 74.59 74.59 73.62 73.62 0.0M
2021-11-15 73.24 74.01 73.24 74.01 0.0M
2021-11-12 71.50 71.50 71.50 71.50 0.0M
2021-11-11 74.78 74.78 74.78 74.78 0.0M
2021-11-10 72.08 72.08 69.56 69.56 0.0M
2021-11-09 73.43 73.43 73.43 73.43 0.0M
2021-11-08 76.33 76.33 73.43 73.43 0.0M
2021-11-05 74.78 74.78 74.78 74.78 0.0M
2021-11-04 75.17 77.29 75.17 76.71 0.0M
2021-11-03 77.29 77.29 77.29 77.29 0.0M
2021-11-02 78.07 78.07 77.29 77.29 0.0M
2021-11-01 79.42 79.42 76.71 76.71 0.0M
2021-10-29 81.74 81.74 78.07 79.42 0.0M
2021-10-28 77.29 81.93 77.29 81.93 0.0M
2021-10-27 74.20 76.52 74.20 76.52 0.0M
2021-10-26 70.53 74.20 70.53 72.66 0.0M
2021-10-25 70.53 70.72 69.95 69.95 0.0M
2021-10-22 72.46 73.04 72.08 72.08 0.0M
2021-10-21 74.20 74.20 73.82 73.82 0.0M
2021-10-20 74.40 75.36 74.40 74.40 0.0M
2021-10-19 75.56 75.75 74.40 75.75 0.0M
2021-10-18 76.71 77.10 74.40 74.40 0.0M
2021-10-15 71.11 74.59 71.11 74.59 0.0M
2021-10-14 70.72 73.62 70.72 70.72 0.0M
2021-10-13 71.30 74.01 71.11 73.24 0.0M
2021-10-12 70.92 70.92 70.92 70.92 0.0M
2021-10-11 65.51 71.11 65.12 71.11 0.0M
2021-10-08 68.02 68.02 63.77 64.54 0.0M
2021-10-07 59.90 67.44 59.90 67.44 0.0M
2021-10-06 65.31 65.31 59.90 60.10 0.0M
2021-10-05 71.50 72.46 63.96 65.12 0.0M
2021-10-04 88.89 88.89 82.51 82.51 0.0M
2021-10-01 89.27 89.27 86.96 86.96 0.0M
2021-09-30 86.96 86.96 86.96 86.96 0.0M
2021-09-29 90.63 91.79 90.63 91.79 0.0M
2021-09-28 90.82 90.82 89.47 89.47 0.0M
2021-09-27 92.95 92.95 90.82 91.79 0.0M
2021-09-24 90.82 90.82 90.05 90.05 0.0M
2021-09-23 90.63 90.63 89.47 89.47 0.0M
2021-09-22 88.70 90.63 88.12 90.63 0.0M
2021-09-21 86.57 88.12 86.57 87.73 0.0M
2021-09-20 88.12 88.12 87.73 87.73 0.0M
2021-09-17 89.47 90.63 86.57 88.12 0.0M
2021-09-16 96.62 96.62 90.43 90.43 0.0M
2021-09-15 97.58 97.58 95.27 97.10 0.0M
2021-09-14 102.90 102.90 101.45 102.90 0.0M
2021-09-13 103.38 103.38 101.93 102.90 0.0M
2021-09-10 105.80 105.80 105.80 105.80 0.0M
2021-09-09 100.97 100.97 100.97 100.97 0.0M
2021-09-08 100.97 101.45 100.97 101.45 0.0M
2021-09-07 103.38 103.38 103.38 103.38 0.0M
2021-09-06 102.41 102.41 102.41 102.41 0.0M
2021-09-03 98.07 98.07 98.07 98.07 0.0M
2021-09-02 100.48 100.48 100.48 100.48 0.0M
2021-09-01 104.35 105.80 99.52 101.93 0.0M
2021-08-31 108.21 108.21 102.90 102.90 0.0M
2021-08-30 100.00 109.18 100.00 104.83 0.0M
2021-08-27 100.97 102.41 100.97 102.41 0.0M
2021-08-26 96.62 96.62 96.62 96.62 0.0M
2021-08-25 97.10 97.10 96.23 96.23 0.0M
2021-08-24 95.84 95.84 95.84 95.84 0.0M
2021-08-23 93.33 96.62 93.33 96.62 0.0M
2021-08-20 92.75 94.88 92.75 94.88 0.0M
2021-08-19 95.07 95.65 93.72 93.72 0.0M
2021-08-18 91.40 98.55 91.40 97.10 0.0M
2021-08-17 92.75 92.75 90.82 91.40 0.0M
2021-08-16 96.04 97.10 91.40 92.95 0.0M
2021-08-13 102.90 102.90 98.55 101.93 0.0M
2021-08-12 106.76 106.76 102.90 102.90 0.0M
2021-08-11 101.45 106.76 101.45 105.80 0.0M
2021-08-10 111.11 111.11 99.03 99.03 0.0M
2021-08-09 105.31 111.11 105.31 110.14 0.0M
2021-08-06 109.66 109.66 103.86 104.35 0.0M
2021-08-05 106.28 112.08 105.80 107.73 0.0M
2021-08-04 100.00 105.80 100.00 105.31 0.0M
2021-08-03 100.48 100.97 100.00 100.48 0.0M
2021-08-02 98.55 100.97 98.07 98.07 0.0M
2021-07-30 96.04 97.58 96.04 97.10 0.0M
2021-07-29 97.58 99.52 96.62 96.62 0.0M
2021-07-28 92.37 98.07 92.37 98.07 0.0M
2021-07-27 93.72 93.72 91.79 92.37 0.0M
2021-07-26 92.56 93.72 92.56 92.95 0.0M
2021-07-23 90.82 92.95 90.82 92.75 0.0M
2021-07-22 87.92 92.95 87.92 91.98 0.0M
2021-07-21 84.83 89.08 84.83 89.08 0.0M
2021-07-20 83.28 83.28 82.51 82.51 0.0M
2021-07-19 84.25 84.25 83.09 83.09 0.0M
2021-07-16 86.57 87.54 83.67 83.67 0.0M
2021-07-15 85.80 85.99 84.64 85.80 0.0M
2021-07-14 81.93 84.44 81.93 84.25 0.0M
2021-07-13 82.90 82.90 80.77 81.55 0.0M
2021-07-12 82.90 82.90 82.13 82.13 0.0M
2021-07-09 80.19 81.74 80.19 81.74 0.0M
2021-07-08 80.97 81.55 80.39 80.39 0.0M
2021-07-07 81.55 82.90 81.16 81.16 0.0M
2021-07-06 82.13 82.13 81.55 81.55 0.0M
2021-07-05 78.65 83.09 78.65 82.32 0.0M
2021-07-02 77.68 77.68 76.71 76.71 0.0M
2021-07-01 76.91 77.68 76.33 77.68 0.0M
2021-06-30 77.10 77.10 74.40 74.98 0.0M
2021-06-29 74.78 74.78 74.20 74.59 0.0M
2021-06-28 75.56 75.56 74.59 74.59 0.0M
2021-06-25 74.01 74.20 74.01 74.20 0.0M
2021-06-24 72.85 72.85 72.85 72.85 0.0M
2021-06-23 76.33 76.52 74.59 74.59 0.0M
2021-06-22 74.78 75.94 73.82 75.36 0.0M
2021-06-21 74.98 74.98 74.40 74.59 0.0M
2021-06-18 74.78 74.78 74.20 74.20 0.0M
2021-06-17 76.33 76.33 76.33 76.33 0.0M
2021-06-16 74.40 74.40 74.40 74.40 0.0M
2021-06-15 72.46 72.46 72.46 72.46 0.0M
2021-06-14 74.78 74.78 73.24 73.24 0.0M
2021-06-11 75.36 75.56 75.17 75.17 0.0M
2021-06-10 76.52 76.52 76.52 76.52 0.0M
2021-06-09 77.10 77.10 75.94 75.94 0.0M
2021-06-08 73.62 74.40 73.62 74.40 0.0M
2021-06-07 75.36 75.36 73.24 73.24 0.0M
2021-06-04 78.65 78.65 78.65 78.65 0.0M
2021-06-03 79.03 79.23 79.03 79.23 0.0M
2021-06-02 77.29 77.87 76.91 77.87 0.0M
2021-06-01 78.07 78.07 77.49 77.49 0.0M
2021-05-31 78.45 78.45 77.49 77.68 0.0M
2021-05-28 77.49 77.68 77.49 77.68 0.0M
2021-05-27 74.40 77.29 74.40 77.29 0.0M
2021-05-26 73.62 75.36 73.62 75.36 0.0M
2021-05-25 75.17 75.17 73.62 73.82 0.0M
2021-05-21 72.85 75.36 72.85 73.62 0.0M
2021-05-20 68.60 68.60 68.60 68.60 0.0M
2021-05-19 70.34 70.34 67.83 68.60 0.0M
2021-05-18 71.50 72.27 70.92 71.50 0.0M
2021-05-17 69.95 70.53 69.76 70.53 0.0M
2021-05-14 68.02 68.02 67.63 67.63 0.0M
2021-05-13 68.02 68.41 67.25 67.25 0.0M
2021-05-12 68.02 69.56 68.02 69.56 0.0M
2021-05-11 68.02 68.02 65.70 65.70 0.0M
2021-05-10 70.92 70.92 68.99 68.99 0.0M
2021-05-07 70.92 71.88 70.14 71.50 0.0M
2021-05-06 74.59 74.59 70.53 71.69 0.0M
2021-05-05 77.87 77.87 76.13 76.52 0.0M
2021-05-04 80.97 80.97 78.07 78.07 0.0M
2021-05-03 82.13 82.13 80.19 80.19 0.0M
2021-04-30 80.00 80.00 79.61 79.61 0.0M
2021-04-29 81.35 82.13 80.19 80.19 0.0M
2021-04-28 82.70 82.90 81.74 81.74 0.0M
2021-04-27 81.16 82.70 81.16 82.51 0.0M
2021-04-26 78.84 80.19 78.07 80.19 0.0M
2021-04-23 76.52 77.29 75.94 77.29 0.0M
2021-04-22 75.17 77.10 75.17 77.10 0.0M
2021-04-21 74.01 75.94 73.43 74.78 0.0M
2021-04-20 79.81 79.81 71.30 72.66 0.0M
2021-04-19 80.19 80.19 79.61 79.61 0.0M
2021-04-16 79.81 80.00 79.42 80.00 0.0M
2021-04-15 78.45 78.45 78.07 78.45 0.0M
2021-04-14 80.19 81.35 78.84 79.03 0.0M
2021-04-13 83.86 83.86 80.19 81.55 0.0M
2021-04-12 85.99 85.99 84.83 85.22 0.0M
2021-04-09 83.48 85.41 83.48 84.83 0.0M
2021-04-08 82.32 84.64 82.32 84.64 0.0M
2021-04-07 83.86 83.86 81.55 81.55 0.0M
2021-04-06 86.38 86.38 84.06 84.44 0.0M
2021-04-01 83.28 83.86 83.28 83.86 0.0M
2021-03-31 83.48 83.48 82.32 82.51 0.0M
2021-03-30 83.86 85.22 83.86 85.22 0.0M
2021-03-29 81.16 84.06 81.16 82.13 0.0M
2021-03-26 73.62 81.16 73.62 81.16 0.0M
2021-03-25 76.71 76.91 72.85 72.85 0.0M
2021-03-24 78.65 78.65 77.10 77.10 0.0M
2021-03-23 80.00 80.97 78.84 79.42 0.0M
2021-03-22 80.97 80.97 79.61 80.39 0.0M
2021-03-19 79.42 79.81 78.45 78.65 0.0M
2021-03-18 79.61 80.77 79.42 80.00 0.0M
2021-03-17 75.56 79.81 75.56 79.81 0.0M
2021-03-16 69.76 78.26 69.76 77.29 0.0M
2021-03-15 70.92 70.92 68.02 70.92 0.0M
2021-03-12 71.11 71.11 67.63 67.63 0.0M
2021-03-11 72.46 72.46 68.60 69.56 0.0M
2021-03-10 66.86 66.86 66.09 66.09 0.0M
2021-03-09 64.73 64.93 63.38 64.93 0.0M
2021-03-08 69.37 69.37 62.61 62.61 0.0M
2021-03-05 65.12 66.47 64.54 64.54 0.0M
2021-03-04 72.08 72.08 67.25 67.44 0.0M
2021-03-03 74.20 74.59 71.88 71.88 0.0M
2021-03-02 75.36 77.87 74.98 75.94 0.0M
2021-03-01 75.36 75.36 74.98 74.98 0.0M
2021-02-26 71.88 73.24 71.88 73.24 0.0M
2021-02-25 74.01 75.36 73.24 75.36 0.0M
2021-02-24 69.76 73.04 69.76 73.04 0.0M
2021-02-23 73.62 73.62 62.61 66.67 0.0M
2021-02-22 71.30 74.59 71.30 74.59 0.0M
2021-02-19 76.52 76.52 73.82 74.40 0.0M
2021-02-18 74.78 75.94 74.78 75.94 0.0M
2021-02-17 79.23 80.58 76.52 78.07 0.0M
2021-02-16 82.32 83.28 80.39 81.16 0.0M
2021-02-15 80.39 81.35 80.19 81.16 0.0M
2021-02-12 82.32 82.32 79.81 80.77 0.0M
2021-02-11 82.51 82.90 81.93 81.93 0.0M
2021-02-10 81.35 83.28 81.35 83.28 0.0M
2021-02-09 83.09 84.06 82.51 82.70 0.0M
2021-02-08 82.70 83.48 80.77 82.51 0.0M
2021-02-05 80.97 82.32 80.19 80.97 0.0M
2021-02-04 80.19 80.77 80.00 80.77 0.0M
2021-02-03 80.97 80.97 78.65 79.42 0.0M
2021-02-02 78.07 78.07 78.07 78.07 0.0M
2021-02-01 76.13 77.10 76.13 76.91 0.0M
2021-01-29 75.36 78.26 75.36 76.33 0.0M
2021-01-28 79.23 79.42 72.46 76.91 0.0M
2021-01-27 80.19 80.19 74.78 79.23 0.0M
2021-01-26 80.39 82.13 80.19 80.19 0.0M
2021-01-25 85.41 86.18 81.35 81.93 0.0M
2021-01-22 80.39 83.28 77.49 83.28 0.0M
2021-01-21 90.43 92.17 83.09 83.09 0.0M
2021-01-20 89.08 90.43 87.92 89.08 0.0M
2021-01-19 92.17 92.56 90.24 92.56 0.0M
2021-01-18 83.48 91.40 83.48 89.08 0.0M
2021-01-15 90.63 91.01 81.55 85.02 0.0M
2021-01-14 91.01 93.72 91.01 91.21 0.0M
2021-01-13 92.56 94.88 92.56 94.30 0.0M
2021-01-12 94.69 94.69 91.40 91.40 0.0M
2021-01-11 92.95 94.49 92.75 94.49 0.0M
2021-01-08 93.33 94.49 93.14 94.30 0.0M
2021-01-07 94.88 95.65 92.75 92.75 0.0M
2021-01-06 93.72 95.65 91.59 91.79 0.0M
2021-01-05 91.59 94.69 91.59 93.72 0.0M
2021-01-04 93.14 94.11 92.37 92.37 0.0M