Cegedim

CGDM
🏛️ ドイツ →
11.30
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 23.55 23.55 23.50 23.50 0.0M
2021-12-29 23.40 23.55 23.40 23.55 0.0M
2021-12-28 23.30 23.30 23.25 23.25 0.0M
2021-12-27 22.95 23.50 22.95 23.30 0.0M
2021-12-23 23.30 23.30 23.30 23.30 0.0M
2021-12-22 22.85 22.90 22.85 22.90 0.0M
2021-12-21 22.60 22.85 22.35 22.85 0.0M
2021-12-20 22.50 22.85 22.35 22.85 0.0M
2021-12-17 23.00 23.00 22.55 22.80 0.0M
2021-12-16 22.45 23.10 22.45 22.85 0.0M
2021-12-15 22.30 22.45 22.30 22.45 0.0M
2021-12-14 21.75 22.25 21.55 22.25 0.0M
2021-12-13 22.50 22.50 21.75 21.75 0.0M
2021-12-10 22.70 22.70 22.70 22.70 0.0M
2021-12-09 22.55 22.70 22.55 22.70 0.0M
2021-12-08 22.60 22.60 22.55 22.55 0.0M
2021-12-07 22.25 22.60 22.25 22.60 0.0M
2021-12-06 22.95 22.95 22.25 22.25 0.0M
2021-12-03 22.95 23.20 22.95 22.95 0.0M
2021-12-02 23.45 23.45 22.75 22.95 0.0M
2021-12-01 22.75 23.45 22.75 23.45 0.0M
2021-11-30 23.55 23.55 22.95 22.95 0.0M
2021-11-29 23.20 23.85 23.20 23.70 0.0M
2021-11-26 23.20 23.50 23.20 23.20 0.0M
2021-11-25 22.80 23.40 22.80 23.40 0.0M
2021-11-24 23.05 23.05 22.80 22.80 0.0M
2021-11-23 23.45 23.45 23.10 23.30 0.0M
2021-11-22 23.45 23.70 23.40 23.70 0.0M
2021-11-19 23.90 23.95 23.45 23.45 0.0M
2021-11-18 23.95 24.05 23.90 23.90 0.0M
2021-11-17 24.40 24.40 23.95 23.95 0.0M
2021-11-16 24.00 24.05 23.95 23.95 0.0M
2021-11-15 24.50 24.50 24.10 24.20 0.0M
2021-11-12 24.75 24.75 24.50 24.50 0.0M
2021-11-11 24.65 24.85 24.65 24.75 0.0M
2021-11-10 24.90 25.00 24.65 24.65 0.0M
2021-11-09 24.65 24.85 24.65 24.85 0.0M
2021-11-08 25.00 25.20 24.75 24.80 0.0M
2021-11-05 25.05 25.05 24.75 25.00 0.0M
2021-11-04 24.65 25.05 24.65 25.05 0.0M
2021-11-03 24.90 25.10 24.70 24.85 0.0M
2021-11-02 25.50 25.55 25.30 25.30 0.0M
2021-11-01 26.00 26.00 25.40 25.40 0.0M
2021-10-29 24.70 25.70 24.70 25.50 0.0M
2021-10-28 24.70 25.05 24.60 24.70 0.0M
2021-10-27 24.80 24.90 24.65 24.70 0.0M
2021-10-26 24.80 25.20 24.65 24.75 0.0M
2021-10-25 24.85 24.85 24.40 24.55 0.0M
2021-10-22 25.10 25.10 24.85 24.85 0.0M
2021-10-21 25.45 25.45 25.10 25.10 0.0M
2021-10-20 25.25 26.10 25.25 25.65 0.0M
2021-10-19 25.25 25.25 25.15 25.15 0.0M
2021-10-18 24.85 25.00 24.85 24.85 0.0M
2021-10-15 25.50 25.75 24.65 24.85 0.0M
2021-10-14 25.40 25.65 25.25 25.25 0.0M
2021-10-13 25.45 25.60 25.30 25.30 0.0M
2021-10-12 25.60 26.00 25.60 25.60 0.0M
2021-10-11 25.95 25.95 25.65 25.80 0.0M
2021-10-08 26.00 26.15 26.00 26.05 0.0M
2021-10-07 25.75 26.00 25.65 26.00 0.0M
2021-10-06 26.05 26.05 25.65 25.75 0.0M
2021-10-05 26.05 26.15 26.00 26.00 0.0M
2021-10-04 26.25 26.25 26.00 26.00 0.0M
2021-10-01 25.85 26.25 25.60 26.25 0.0M
2021-09-30 26.00 26.05 25.70 25.85 0.0M
2021-09-29 25.80 26.05 25.80 26.00 0.0M
2021-09-28 26.15 26.35 25.70 25.70 0.0M
2021-09-27 26.75 27.00 26.70 26.70 0.0M
2021-09-24 27.65 27.65 25.95 26.75 0.0M
2021-09-23 27.40 28.00 27.40 27.85 0.0M
2021-09-22 27.50 27.50 27.20 27.40 0.0M
2021-09-21 27.70 28.20 27.60 27.60 0.0M
2021-09-20 28.80 28.80 27.00 27.50 0.0M
2021-09-17 27.80 28.50 27.80 28.50 0.0M
2021-09-16 27.60 28.20 27.60 27.80 0.0M
2021-09-15 27.95 28.00 27.60 27.60 0.0M
2021-09-14 28.25 28.25 27.80 28.15 0.0M
2021-09-13 27.60 28.25 27.60 28.25 0.0M
2021-09-10 28.45 28.45 27.85 27.85 0.0M
2021-09-09 28.20 28.45 28.00 28.45 0.0M
2021-09-08 28.30 28.65 28.20 28.20 0.0M
2021-09-07 28.30 28.55 28.05 28.30 0.0M
2021-09-06 27.90 28.50 27.90 28.50 0.0M
2021-09-03 27.90 28.20 27.80 27.90 0.0M
2021-09-02 27.80 27.90 27.80 27.90 0.0M
2021-09-01 27.95 27.95 27.60 27.80 0.0M
2021-08-31 27.95 28.10 27.65 27.65 0.0M
2021-08-30 27.10 27.80 27.10 27.80 0.0M
2021-08-27 26.60 27.05 26.60 27.05 0.0M
2021-08-26 26.75 26.80 26.55 26.60 0.0M
2021-08-25 27.15 27.20 26.70 26.75 0.0M
2021-08-24 27.75 28.10 27.75 28.10 0.0M
2021-08-23 27.50 27.80 27.50 27.65 0.0M
2021-08-20 27.60 27.60 27.40 27.50 0.0M
2021-08-19 27.70 27.70 27.35 27.60 0.0M
2021-08-18 27.70 28.10 27.70 27.70 0.0M
2021-08-17 28.50 28.50 27.70 27.70 0.0M
2021-08-16 27.90 29.25 27.90 28.70 0.0M
2021-08-13 27.10 27.90 27.10 27.90 0.0M
2021-08-12 27.55 27.55 27.10 27.10 0.0M
2021-08-11 27.70 28.00 27.45 27.70 0.0M
2021-08-10 27.60 27.80 27.60 27.80 0.0M
2021-08-09 28.05 28.05 27.50 27.50 0.0M
2021-08-06 28.20 28.45 28.20 28.30 0.0M
2021-08-05 28.40 28.40 28.30 28.35 0.0M
2021-08-04 28.40 28.40 28.40 28.40 0.0M
2021-08-03 29.90 29.90 28.40 28.65 0.0M
2021-08-02 28.90 28.95 28.50 28.65 0.0M
2021-07-30 27.30 28.45 27.00 27.00 0.0M
2021-07-29 27.00 27.20 27.00 27.20 0.0M
2021-07-28 25.80 27.10 25.80 26.90 0.0M
2021-07-27 25.70 25.80 25.65 25.80 0.0M
2021-07-26 25.80 25.80 25.65 25.70 0.0M
2021-07-23 25.85 25.85 25.85 25.85 0.0M
2021-07-22 25.60 25.65 25.60 25.65 0.0M
2021-07-21 25.05 25.35 25.05 25.30 0.0M
2021-07-20 24.85 24.85 24.65 24.70 0.0M
2021-07-19 25.30 25.30 24.80 24.95 0.0M
2021-07-16 25.25 25.25 24.80 24.80 0.0M
2021-07-15 25.50 25.65 25.25 25.25 0.0M
2021-07-14 24.85 25.50 24.85 25.50 0.0M
2021-07-13 24.95 24.95 24.85 24.85 0.0M
2021-07-12 24.80 24.95 24.80 24.95 0.0M
2021-07-09 24.65 24.80 24.65 24.80 0.0M
2021-07-08 24.90 24.90 24.60 24.65 0.0M
2021-07-07 24.80 25.10 24.75 24.90 0.0M
2021-07-06 25.00 25.50 24.75 24.85 0.0M
2021-07-05 25.05 25.10 24.40 24.95 0.0M
2021-07-02 23.95 25.05 23.95 25.05 0.0M
2021-07-01 24.25 24.25 24.10 24.15 0.0M
2021-06-30 24.35 24.40 23.75 24.25 0.0M
2021-06-29 24.70 24.70 24.45 24.55 0.0M
2021-06-28 24.85 24.95 24.65 24.70 0.0M
2021-06-25 24.65 24.85 24.65 24.85 0.0M
2021-06-24 24.75 25.00 24.65 24.65 0.0M
2021-06-23 24.10 24.75 24.10 24.75 0.0M
2021-06-22 24.50 24.55 24.20 24.20 0.0M
2021-06-21 24.05 24.75 24.05 24.75 0.0M
2021-06-18 24.95 24.95 24.55 24.55 0.0M
2021-06-17 24.85 24.85 24.75 24.85 0.0M
2021-06-16 24.85 24.85 24.80 24.80 0.0M
2021-06-15 24.65 25.15 24.65 25.05 0.0M
2021-06-14 25.40 25.40 25.10 25.10 0.0M
2021-06-11 25.05 25.05 24.85 24.85 0.0M
2021-06-10 25.20 25.25 24.70 24.70 0.0M
2021-06-09 24.70 25.35 24.70 25.25 0.0M
2021-06-08 24.30 24.70 24.30 24.70 0.0M
2021-06-07 25.10 25.10 24.45 24.45 0.0M
2021-06-04 24.50 25.35 24.50 25.35 0.0M
2021-06-03 23.75 24.50 23.75 24.50 0.0M
2021-06-02 23.65 23.75 23.65 23.75 0.0M
2021-06-01 24.00 24.30 23.65 23.65 0.0M
2021-05-31 24.00 24.00 23.95 23.95 0.0M
2021-05-28 23.90 24.15 23.80 23.80 0.0M
2021-05-27 24.35 24.35 23.80 24.10 0.0M
2021-05-26 24.35 24.35 24.35 24.35 0.0M
2021-05-25 24.20 24.25 24.20 24.20 0.0M
2021-05-21 23.95 24.15 23.95 24.15 0.0M
2021-05-20 24.25 24.25 24.15 24.15 0.0M
2021-05-19 24.30 24.30 24.25 24.25 0.0M
2021-05-18 24.40 24.60 24.40 24.60 0.0M
2021-05-17 23.80 24.30 23.70 24.25 0.0M
2021-05-14 23.70 23.70 23.55 23.60 0.0M
2021-05-13 23.75 23.80 23.75 23.80 0.0M
2021-05-12 23.75 23.75 23.75 23.75 0.0M
2021-05-11 24.80 24.80 23.85 23.85 0.0M
2021-05-10 24.90 25.15 24.90 25.10 0.0M
2021-05-07 24.80 24.80 24.80 24.80 0.0M
2021-05-06 25.40 25.45 24.95 25.00 0.0M
2021-05-05 24.65 25.45 24.00 24.50 0.0M
2021-05-04 26.00 26.00 25.05 25.05 0.0M
2021-05-03 26.75 26.95 26.75 26.90 0.0M
2021-04-30 26.60 26.60 26.50 26.50 0.0M
2021-04-29 27.10 27.10 26.35 26.35 0.0M
2021-04-28 27.05 27.05 26.75 26.75 0.0M
2021-04-27 26.70 27.20 26.40 27.20 0.0M
2021-04-26 26.95 27.20 26.65 27.20 0.0M
2021-04-23 26.60 26.90 26.30 26.90 0.0M
2021-04-22 26.45 26.55 26.35 26.55 0.0M
2021-04-21 26.40 26.40 26.15 26.35 0.0M
2021-04-20 26.10 26.30 25.80 26.20 0.0M
2021-04-19 26.00 26.05 26.00 26.00 0.0M
2021-04-16 25.25 25.85 25.20 25.85 0.0M
2021-04-15 25.85 25.85 25.00 25.00 0.0M
2021-04-14 26.10 26.30 25.55 25.55 0.0M
2021-04-13 25.25 26.10 25.10 26.10 0.0M
2021-04-12 24.60 25.35 24.60 25.35 0.0M
2021-04-09 23.85 23.85 23.75 23.75 0.0M
2021-04-08 23.80 23.80 23.55 23.60 0.0M
2021-04-07 24.15 24.15 23.55 23.55 0.0M
2021-04-06 24.50 24.65 24.35 24.35 0.0M
2021-04-01 23.80 24.25 23.80 24.25 0.0M
2021-03-31 24.20 24.20 23.90 24.00 0.0M
2021-03-30 24.50 24.60 24.10 24.60 0.0M
2021-03-29 24.70 24.70 24.20 24.50 0.0M
2021-03-26 25.40 25.50 24.50 24.50 0.0M
2021-03-25 25.70 25.80 25.40 25.80 0.0M
2021-03-24 25.60 25.70 25.60 25.70 0.0M
2021-03-23 25.70 25.80 25.20 25.20 0.0M
2021-03-22 25.50 25.60 24.90 25.10 0.0M
2021-03-19 24.20 25.50 23.80 25.50 0.0M
2021-03-18 23.30 23.70 23.30 23.70 0.0M
2021-03-17 23.80 23.80 23.50 23.70 0.0M
2021-03-16 24.30 24.40 24.20 24.40 0.0M
2021-03-15 23.70 24.50 23.70 24.50 0.0M
2021-03-12 23.20 23.80 23.10 23.50 0.0M
2021-03-11 23.80 23.80 23.10 23.10 0.0M
2021-03-10 23.80 23.80 23.40 23.60 0.0M
2021-03-09 22.80 23.80 22.80 23.80 0.0M
2021-03-08 22.90 22.90 22.70 22.70 0.0M
2021-03-05 23.30 23.30 22.80 22.80 0.0M
2021-03-04 23.70 24.00 23.30 23.30 0.0M
2021-03-03 23.10 24.20 23.10 23.60 0.0M
2021-03-02 22.80 22.80 22.70 22.70 0.0M
2021-03-01 23.30 23.30 22.60 22.70 0.0M
2021-02-26 22.90 22.90 22.60 22.70 0.0M
2021-02-25 23.00 23.00 23.00 23.00 0.0M
2021-02-24 22.40 23.10 22.00 23.10 0.0M
2021-02-23 23.30 23.30 23.00 23.10 0.0M
2021-02-22 23.00 23.30 23.00 23.30 0.0M
2021-02-19 23.30 23.30 23.30 23.30 0.0M
2021-02-18 23.60 23.60 23.40 23.40 0.0M
2021-02-17 23.90 24.30 23.80 23.80 0.0M
2021-02-16 24.10 24.10 23.70 23.70 0.0M
2021-02-15 24.60 24.60 24.30 24.30 0.0M
2021-02-12 24.10 24.90 24.10 24.80 0.0M
2021-02-11 24.10 24.10 24.10 24.10 0.0M
2021-02-10 24.10 24.10 23.90 24.10 0.0M
2021-02-09 23.80 24.30 23.80 24.30 0.0M
2021-02-08 23.20 23.70 23.20 23.60 0.0M
2021-02-05 23.40 23.40 23.20 23.20 0.0M
2021-02-04 24.00 24.00 23.40 23.40 0.0M
2021-02-03 23.80 24.00 23.70 23.70 0.0M
2021-02-02 23.60 23.90 23.40 23.90 0.0M
2021-02-01 23.40 23.80 23.40 23.80 0.0M
2021-01-29 23.60 23.80 23.40 23.40 0.0M
2021-01-28 23.50 23.60 23.30 23.60 0.0M
2021-01-27 24.50 24.50 23.60 23.70 0.0M
2021-01-26 25.30 25.30 24.30 24.40 0.0M
2021-01-25 25.90 25.90 24.30 24.30 0.0M
2021-01-22 25.30 25.80 25.00 25.10 0.0M
2021-01-21 25.20 25.30 25.20 25.30 0.0M
2021-01-20 25.40 25.80 25.00 25.20 0.0M
2021-01-19 25.60 25.60 25.20 25.20 0.0M
2021-01-18 25.10 25.50 25.10 25.20 0.0M
2021-01-15 25.40 25.60 25.10 25.10 0.0M
2021-01-14 25.40 25.40 25.20 25.20 0.0M
2021-01-13 26.00 26.00 25.40 25.40 0.0M
2021-01-12 26.70 27.40 25.80 25.80 0.0M
2021-01-11 26.50 26.80 25.90 26.40 0.0M
2021-01-08 26.10 26.70 25.50 26.20 0.0M
2021-01-07 26.00 26.10 26.00 26.10 0.0M
2021-01-06 25.50 25.70 25.50 25.70 0.0M
2021-01-05 25.30 25.30 25.30 25.30 0.0M
2021-01-04 24.80 25.90 24.80 25.90 0.0M