CECE Net Total Return USD (CECENTRU)

CECENTRU
🏛️ オーストリア →
5,804.81
最終更新: 2025-09-30
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
2023-12-29 3,470.44 3,472.77 3,438.87 3,447.79 0.0M
2023-12-28 3,494.89 3,506.06 3,464.85 3,482.21 0.0M
2023-12-27 3,445.95 3,495.77 3,443.64 3,488.20 0.0M
2023-12-22 3,432.62 3,448.96 3,423.22 3,430.41 0.0M
2023-12-21 3,407.57 3,433.57 3,394.78 3,426.58 0.0M
2023-12-20 3,414.50 3,443.62 3,392.92 3,412.61 0.0M
2023-12-19 3,382.36 3,425.25 3,376.46 3,418.02 0.0M
2023-12-18 3,358.13 3,387.52 3,358.13 3,375.43 0.0M
2023-12-15 3,405.00 3,445.61 3,357.51 3,366.17 0.0M
2023-12-14 3,355.63 3,415.96 3,355.29 3,404.89 0.0M
2023-12-13 3,313.33 3,328.14 3,308.53 3,313.27 0.0M
2023-12-12 3,313.46 3,334.00 3,293.06 3,307.27 0.0M
2023-12-11 3,312.83 3,331.48 3,306.51 3,309.35 0.0M
2023-12-08 3,298.90 3,326.80 3,292.32 3,317.58 0.0M
2023-12-07 3,323.27 3,325.42 3,277.33 3,298.87 0.0M
2023-12-06 3,316.29 3,347.82 3,308.86 3,329.16 0.0M
2023-12-05 3,302.73 3,341.85 3,288.08 3,323.33 0.0M
2023-12-04 3,324.96 3,335.78 3,301.93 3,304.38 0.0M
2023-12-01 3,259.11 3,327.36 3,254.00 3,309.15 0.0M
2023-11-30 3,286.45 3,296.76 3,251.22 3,261.78 0.0M
2023-11-29 3,311.08 3,311.13 3,267.57 3,285.20 0.0M
2023-11-28 3,238.99 3,310.57 3,225.20 3,304.51 0.0M
2023-11-27 3,245.48 3,251.58 3,219.10 3,230.91 0.0M
2023-11-24 3,238.03 3,255.50 3,226.52 3,245.69 0.0M
2023-11-23 3,248.42 3,270.64 3,235.84 3,238.30 0.0M
2023-11-22 3,246.88 3,255.17 3,216.50 3,239.50 0.0M
2023-11-21 3,273.24 3,283.14 3,243.69 3,253.61 0.0M
2023-11-20 3,233.95 3,283.41 3,233.95 3,270.95 0.0M
2023-11-17 3,221.74 3,230.01 3,201.66 3,226.58 0.0M
2023-11-16 3,223.96 3,254.33 3,209.35 3,230.99 0.0M
2023-11-15 3,234.67 3,271.80 3,207.40 3,226.52 0.0M
2023-11-14 3,067.12 3,229.06 3,067.12 3,220.85 0.0M
2023-11-13 3,065.64 3,094.43 3,060.06 3,062.37 0.0M
2023-11-10 3,078.32 3,091.91 3,059.33 3,064.28 0.0M
2023-11-09 3,067.15 3,103.07 3,050.72 3,100.14 0.0M
2023-11-08 3,080.04 3,081.40 3,041.12 3,068.21 0.0M
2023-11-07 3,104.96 3,107.36 3,059.61 3,075.43 0.0M
2023-11-06 3,106.80 3,134.15 3,099.28 3,116.73 0.0M
2023-11-03 3,050.28 3,113.99 3,049.95 3,109.96 0.0M
2023-11-02 3,011.15 3,062.17 3,011.15 3,048.17 0.0M
2023-11-01 3,013.45 3,016.75 2,988.04 2,998.48 0.0M
2023-10-31 3,012.30 3,070.75 3,009.40 3,012.19 0.0M
2023-10-30 2,960.17 3,013.65 2,960.17 3,010.81 0.0M
2023-10-27 2,975.90 2,991.87 2,959.30 2,967.88 0.0M
2023-10-26 2,949.78 2,982.73 2,909.28 2,974.48 0.0M
2023-10-25 2,925.02 2,961.67 2,924.22 2,957.81 0.0M
2023-10-24 2,920.70 2,965.70 2,920.70 2,928.49 0.0M
2023-10-23 2,903.44 2,917.44 2,893.49 2,906.19 0.0M
2023-10-20 2,925.11 2,925.11 2,888.88 2,901.76 0.0M
2023-10-19 2,961.37 2,961.37 2,916.01 2,918.10 0.0M
2023-10-18 2,994.72 2,998.18 2,956.45 2,961.59 0.0M
2023-10-17 2,945.72 3,010.56 2,937.46 2,995.08 0.0M
2023-10-16 2,820.00 2,947.14 2,818.00 2,937.73 0.0M
2023-10-13 2,792.97 2,812.87 2,784.00 2,792.79 0.0M
2023-10-12 2,839.19 2,853.65 2,795.73 2,800.06 0.0M
2023-10-11 2,812.83 2,847.25 2,812.83 2,841.14 0.0M
2023-10-10 2,735.03 2,815.44 2,734.63 2,809.77 0.0M
2023-10-09 2,697.15 2,739.35 2,673.01 2,728.91 0.0M
2023-10-06 2,684.14 2,717.95 2,670.90 2,691.95 0.0M
2023-10-05 2,698.19 2,720.68 2,677.85 2,681.20 0.0M
2023-10-04 2,671.39 2,722.93 2,636.59 2,693.38 0.0M
2023-10-03 2,687.91 2,700.60 2,664.76 2,672.64 0.0M
2023-10-02 2,744.43 2,764.07 2,694.00 2,694.00 0.0M
2023-09-29 2,695.09 2,764.38 2,695.09 2,752.07 0.0M
2023-09-28 2,692.13 2,703.78 2,679.44 2,693.68 0.0M
2023-09-27 2,734.03 2,749.65 2,691.31 2,693.81 0.0M
2023-09-26 2,739.25 2,755.07 2,709.18 2,738.58 0.0M
2023-09-25 2,778.09 2,791.29 2,733.60 2,733.60 0.0M
2023-09-22 2,786.10 2,802.46 2,766.72 2,783.28 0.0M
2023-09-21 2,839.54 2,839.54 2,755.55 2,781.89 0.0M
2023-09-20 2,797.13 2,855.37 2,797.13 2,846.51 0.0M
2023-09-19 2,817.77 2,826.57 2,793.70 2,800.28 0.0M
2023-09-18 2,845.01 2,846.25 2,807.79 2,813.15 0.0M
2023-09-15 2,835.36 2,862.44 2,835.36 2,847.09 0.0M
2023-09-14 2,832.27 2,856.14 2,828.14 2,842.57 0.0M
2023-09-13 2,811.96 2,838.50 2,796.88 2,834.81 0.0M
2023-09-12 2,805.73 2,808.80 2,782.38 2,801.73 0.0M
2023-09-11 2,802.01 2,832.17 2,801.75 2,805.24 0.0M
2023-09-08 2,786.15 2,811.24 2,773.19 2,804.46 0.0M
2023-09-07 2,831.63 2,831.63 2,767.41 2,788.87 0.0M
2023-09-06 2,890.25 2,898.43 2,818.77 2,825.91 0.0M
2023-09-05 2,942.18 2,942.18 2,884.97 2,885.99 0.0M
2023-09-04 2,964.01 2,990.50 2,941.26 2,941.82 0.0M
2023-09-01 2,978.89 2,993.80 2,965.31 2,969.83 0.0M
2023-08-31 3,034.73 3,036.70 2,973.52 2,976.15 0.0M
2023-08-30 3,014.64 3,051.99 3,011.47 3,039.93 0.0M
2023-08-29 2,984.11 3,010.63 2,975.82 3,001.26 0.0M
2023-08-28 2,951.29 2,986.17 2,951.29 2,984.13 0.0M
2023-08-25 2,957.05 2,973.19 2,933.21 2,943.28 0.0M
2023-08-24 2,977.13 2,990.84 2,963.60 2,967.37 0.0M
2023-08-23 2,978.80 2,992.48 2,943.06 2,975.43 0.0M
2023-08-22 2,981.82 3,014.44 2,972.17 2,978.88 0.0M
2023-08-21 2,971.39 2,993.75 2,968.29 2,978.12 0.0M
2023-08-18 2,978.96 2,982.51 2,941.20 2,969.16 0.0M
2023-08-17 2,989.69 3,011.30 2,970.36 2,985.22 0.0M
2023-08-16 3,026.70 3,031.39 2,996.56 2,998.43 0.0M
2023-08-15 3,047.24 3,048.58 3,011.54 3,031.79 0.0M
2023-08-14 3,076.99 3,081.74 3,027.31 3,041.58 0.0M
2023-08-11 3,105.83 3,105.83 3,071.26 3,088.32 0.0M
2023-08-10 3,049.42 3,134.87 3,049.42 3,117.08 0.0M
2023-08-09 3,045.32 3,074.51 3,042.20 3,049.07 0.0M
2023-08-08 3,101.68 3,101.85 3,033.27 3,037.97 0.0M
2023-08-07 3,105.56 3,113.18 3,084.39 3,101.22 0.0M
2023-08-04 3,047.78 3,117.02 3,047.78 3,112.41 0.0M
2023-08-03 3,058.91 3,058.91 3,019.60 3,042.66 0.0M
2023-08-02 3,108.98 3,111.61 3,053.32 3,054.31 0.0M
2023-08-01 3,142.75 3,142.75 3,096.20 3,114.00 0.0M
2023-07-31 3,137.99 3,161.77 3,134.94 3,149.84 0.0M
2023-07-28 3,117.34 3,142.94 3,092.33 3,140.30 0.0M
2023-07-27 3,124.08 3,172.27 3,117.72 3,123.95 0.0M
2023-07-26 3,124.52 3,134.14 3,100.94 3,109.92 0.0M
2023-07-25 3,113.64 3,136.92 3,113.64 3,123.67 0.0M
2023-07-24 3,107.08 3,129.44 3,092.51 3,117.13 0.0M
2023-07-21 3,101.31 3,112.97 3,088.99 3,103.80 0.0M
2023-07-20 3,125.38 3,141.35 3,101.71 3,107.69 0.0M
2023-07-19 3,128.93 3,148.22 3,122.43 3,128.95 0.0M
2023-07-18 3,101.31 3,134.83 3,101.31 3,132.60 0.0M
2023-07-17 3,087.24 3,111.57 3,077.64 3,096.96 0.0M
2023-07-14 3,074.21 3,096.89 3,051.60 3,090.89 0.0M
2023-07-13 3,042.56 3,084.13 3,042.42 3,070.97 0.0M
2023-07-12 2,930.33 3,039.06 2,930.33 3,038.84 0.0M
2023-07-11 2,904.65 2,931.15 2,904.65 2,925.42 0.0M
2023-07-10 2,883.95 2,898.52 2,859.77 2,893.67 0.0M
2023-07-07 2,825.49 2,881.13 2,819.98 2,878.50 0.0M
2023-07-06 2,849.15 2,850.32 2,805.84 2,817.06 0.0M
2023-07-05 2,911.86 2,911.86 2,851.89 2,854.62 0.0M
2023-07-04 2,939.40 2,949.68 2,918.34 2,921.45 0.0M
2023-07-03 2,915.37 2,941.20 2,913.27 2,936.75 0.0M
2023-06-30 2,898.24 2,921.00 2,876.03 2,918.02 0.0M
2023-06-29 2,884.36 2,921.78 2,879.30 2,903.94 0.0M
2023-06-28 2,900.01 2,924.80 2,869.54 2,877.35 0.0M
2023-06-27 2,923.89 2,949.56 2,897.12 2,904.95 0.0M
2023-06-26 2,893.56 2,930.71 2,879.20 2,922.04 0.0M
2023-06-23 2,948.37 2,948.37 2,885.21 2,889.54 0.0M
2023-06-22 2,958.16 2,974.81 2,935.44 2,949.50 0.0M
2023-06-21 2,921.67 2,954.32 2,913.67 2,949.68 0.0M
2023-06-20 2,936.12 2,945.76 2,911.65 2,917.93 0.0M
2023-06-19 2,956.93 2,971.88 2,933.07 2,937.55 0.0M
2023-06-16 2,954.65 2,975.30 2,949.54 2,957.22 0.0M
2023-06-15 2,906.10 2,949.95 2,880.96 2,942.40 0.0M
2023-06-14 2,834.51 2,918.76 2,833.93 2,916.27 0.0M
2023-06-13 2,863.56 2,880.12 2,834.19 2,843.59 0.0M
2023-06-12 2,853.24 2,889.86 2,849.90 2,859.67 0.0M
2023-06-09 2,839.40 2,867.81 2,839.40 2,858.78 0.0M
2023-06-08 2,801.29 2,836.32 2,797.32 2,835.33 0.0M
2023-06-07 2,805.04 2,817.29 2,781.91 2,806.52 0.0M
2023-06-06 2,789.57 2,805.21 2,771.95 2,803.05 0.0M
2023-06-05 2,772.92 2,816.21 2,771.72 2,786.36 0.0M
2023-06-02 2,692.65 2,781.52 2,692.65 2,780.46 0.0M
2023-06-01 2,630.21 2,689.03 2,629.54 2,683.32 0.0M
2023-05-31 2,682.07 2,682.07 2,620.49 2,620.91 0.0M
2023-05-30 2,719.42 2,719.42 2,683.83 2,685.90 0.0M
2023-05-29 2,723.41 2,747.80 2,717.21 2,719.23 0.0M
2023-05-26 2,698.74 2,725.98 2,695.34 2,721.39 0.0M
2023-05-25 2,698.61 2,713.69 2,685.93 2,698.26 0.0M
2023-05-24 2,749.54 2,749.54 2,699.02 2,701.28 0.0M
2023-05-23 2,761.65 2,777.14 2,743.21 2,746.82 0.0M
2023-05-22 2,736.33 2,766.91 2,729.11 2,756.80 0.0M
2023-05-19 2,673.13 2,736.12 2,673.06 2,727.15 0.0M
2023-05-18 2,715.30 2,729.68 2,666.64 2,668.60 0.0M
2023-05-17 2,744.20 2,744.20 2,709.87 2,712.53 0.0M
2023-05-16 2,724.58 2,760.25 2,716.97 2,743.61 0.0M
2023-05-15 2,733.99 2,759.72 2,718.24 2,720.86 0.0M
2023-05-12 2,736.51 2,753.75 2,731.68 2,732.87 0.0M
2023-05-11 2,771.42 2,771.42 2,724.70 2,735.88 0.0M
2023-05-10 2,756.42 2,799.70 2,746.31 2,770.97 0.0M
2023-05-09 2,765.45 2,765.45 2,731.42 2,751.43 0.0M
2023-05-08 2,755.39 2,782.69 2,755.35 2,767.50 0.0M
2023-05-05 2,720.90 2,754.31 2,716.53 2,749.79 0.0M
2023-05-04 2,759.36 2,773.97 2,711.24 2,716.84 0.0M
2023-05-03 2,731.27 2,759.26 2,731.27 2,755.64 0.0M
2023-05-02 2,712.82 2,755.24 2,712.82 2,725.92 0.0M
2023-04-28 2,752.99 2,764.90 2,714.16 2,739.57 0.0M
2023-04-27 2,681.98 2,752.68 2,681.98 2,747.12 0.0M
2023-04-26 2,662.07 2,699.02 2,648.45 2,680.72 0.0M
2023-04-25 2,703.63 2,703.71 2,664.26 2,664.63 0.0M
2023-04-24 2,678.46 2,703.66 2,660.92 2,698.71 0.0M
2023-04-21 2,670.55 2,677.99 2,635.03 2,676.18 0.0M
2023-04-20 2,654.50 2,678.36 2,653.81 2,675.15 0.0M
2023-04-19 2,673.55 2,673.55 2,628.57 2,655.74 0.0M
2023-04-18 2,634.52 2,690.48 2,634.33 2,672.87 0.0M
2023-04-17 2,642.79 2,665.20 2,626.61 2,630.37 0.0M
2023-04-14 2,628.88 2,661.70 2,628.30 2,648.78 0.0M
2023-04-13 2,592.67 2,632.68 2,585.81 2,627.92 0.0M
2023-04-12 2,555.73 2,596.75 2,539.13 2,587.77 0.0M
2023-04-11 2,502.84 2,560.75 2,502.84 2,556.85 0.0M
2023-04-06 2,497.42 2,520.90 2,495.40 2,515.33 0.0M
2023-04-05 2,518.41 2,528.25 2,491.37 2,495.52 0.0M
2023-04-04 2,494.90 2,540.07 2,494.90 2,522.48 0.0M
2023-04-03 2,441.85 2,500.14 2,441.85 2,493.49 0.0M
2023-03-31 2,455.61 2,474.90 2,439.49 2,455.64 0.0M
2023-03-30 2,388.58 2,467.94 2,388.25 2,457.94 0.0M
2023-03-29 2,356.12 2,390.62 2,353.45 2,384.51 0.0M
2023-03-28 2,330.86 2,373.32 2,330.86 2,355.48 0.0M
2023-03-27 2,308.04 2,341.91 2,299.31 2,327.73 0.0M
2023-03-24 2,398.26 2,398.26 2,291.35 2,303.57 0.0M
2023-03-23 2,398.66 2,415.20 2,369.19 2,402.53 0.0M
2023-03-22 2,389.94 2,412.21 2,374.56 2,378.38 0.0M
2023-03-21 2,319.54 2,394.73 2,319.54 2,388.71 0.0M
2023-03-20 2,284.41 2,321.17 2,200.63 2,319.68 0.0M
2023-03-17 2,302.79 2,349.11 2,270.37 2,278.41 0.0M
2023-03-16 2,307.81 2,346.49 2,253.81 2,295.33 0.0M
2023-03-15 2,420.35 2,430.18 2,284.07 2,291.09 0.0M
2023-03-14 2,407.49 2,440.21 2,383.17 2,417.70 0.0M
2023-03-13 2,490.70 2,507.57 2,363.10 2,412.83 0.0M
2023-03-10 2,503.10 2,503.19 2,448.41 2,489.46 0.0M
2023-03-09 2,529.89 2,530.37 2,500.39 2,501.36 0.0M
2023-03-08 2,523.20 2,540.80 2,504.47 2,533.60 0.0M
2023-03-07 2,599.17 2,602.05 2,529.66 2,531.02 0.0M
2023-03-06 2,560.17 2,602.10 2,560.17 2,598.23 0.0M
2023-03-03 2,532.96 2,562.33 2,532.47 2,553.43 0.0M
2023-03-02 2,596.78 2,596.78 2,533.31 2,537.86 0.0M
2023-03-01 2,562.36 2,616.01 2,562.36 2,603.14 0.0M
2023-02-28 2,516.62 2,572.27 2,500.85 2,560.01 0.0M
2023-02-27 2,480.08 2,525.47 2,475.56 2,517.18 0.0M
2023-02-24 2,506.78 2,513.44 2,469.19 2,476.89 0.0M
2023-02-23 2,469.49 2,507.21 2,468.09 2,505.42 0.0M
2023-02-22 2,507.69 2,507.88 2,465.84 2,474.77 0.0M
2023-02-21 2,526.57 2,527.16 2,496.18 2,517.16 0.0M
2023-02-20 2,541.40 2,557.10 2,527.50 2,530.02 0.0M
2023-02-17 2,555.86 2,555.86 2,513.19 2,538.58 0.0M
2023-02-16 2,578.44 2,601.64 2,531.92 2,553.67 0.0M
2023-02-15 2,580.70 2,591.66 2,560.12 2,574.79 0.0M
2023-02-14 2,558.21 2,604.06 2,557.62 2,577.33 0.0M
2023-02-13 2,524.21 2,561.05 2,520.44 2,560.33 0.0M
2023-02-10 2,590.58 2,590.58 2,512.29 2,528.49 0.0M
2023-02-09 2,572.35 2,619.06 2,572.35 2,600.25 0.0M
2023-02-08 2,530.37 2,588.73 2,530.37 2,571.03 0.0M
2023-02-07 2,507.96 2,523.25 2,495.03 2,515.54 0.0M
2023-02-06 2,576.08 2,576.08 2,507.47 2,510.64 0.0M
2023-02-03 2,619.00 2,632.92 2,577.66 2,597.69 0.0M
2023-02-02 2,590.12 2,643.89 2,590.12 2,628.18 0.0M
2023-02-01 2,580.38 2,596.11 2,572.06 2,575.15 0.0M
2023-01-31 2,571.36 2,580.71 2,553.22 2,574.64 0.0M
2023-01-30 2,607.94 2,607.94 2,573.09 2,578.01 0.0M
2023-01-27 2,609.90 2,628.82 2,603.15 2,603.93 0.0M
2023-01-26 2,581.73 2,624.01 2,579.47 2,603.29 0.0M
2023-01-25 2,591.55 2,591.55 2,563.34 2,576.46 0.0M
2023-01-24 2,578.75 2,603.69 2,573.73 2,587.43 0.0M
2023-01-23 2,554.38 2,585.11 2,553.17 2,578.98 0.0M
2023-01-20 2,524.80 2,543.06 2,516.83 2,540.35 0.0M
2023-01-19 2,541.48 2,544.86 2,495.49 2,510.82 0.0M
2023-01-18 2,524.52 2,577.37 2,524.52 2,556.26 0.0M
2023-01-17 2,559.75 2,560.82 2,520.83 2,524.35 0.0M
2023-01-16 2,547.43 2,564.78 2,515.16 2,560.07 0.0M
2023-01-13 2,564.03 2,570.28 2,524.92 2,545.83 0.0M
2023-01-12 2,518.56 2,568.81 2,517.58 2,549.45 0.0M
2023-01-11 2,523.79 2,543.82 2,515.38 2,516.65 0.0M
2023-01-10 2,509.01 2,525.78 2,482.11 2,521.33 0.0M
2023-01-09 2,444.22 2,509.89 2,442.21 2,507.83 0.0M
2023-01-06 2,405.32 2,426.53 2,391.39 2,423.86 0.0M
2023-01-05 2,425.41 2,453.00 2,396.63 2,404.74 0.0M
2023-01-04 2,375.96 2,434.68 2,375.96 2,425.82 0.0M
2023-01-03 2,342.75 2,381.30 2,325.67 2,370.43 0.0M
2023-01-02 2,351.23 2,366.39 2,340.72 2,340.78 0.0M