Cgre

CGX
🏛️ ドイツ →
14.40
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
2024-12-30 8.00 8.00 8.00 8.00 0.0M
2024-12-27 8.55 9.20 8.55 9.00 0.0M
2024-12-23 7.30 8.70 7.30 8.30 0.0M
2024-12-20 4.00 8.10 4.00 8.00 0.0M
2024-12-19 5.10 5.10 3.00 3.00 0.0M
2024-12-18 6.00 6.00 5.10 5.10 0.0M
2024-12-16 6.30 6.60 6.25 6.60 0.0M
2024-12-13 7.50 8.00 6.30 6.30 0.0M
2024-12-12 8.90 8.90 7.95 7.95 0.0M
2024-12-11 7.00 8.90 6.80 8.90 0.0M
2024-12-10 8.85 8.85 8.85 8.85 0.0M
2024-12-06 9.40 9.65 9.40 9.65 0.0M
2024-12-05 8.00 9.00 8.00 8.75 0.0M
2024-12-04 9.50 9.70 9.35 9.35 0.0M
2024-12-03 9.15 9.15 8.00 9.00 0.0M
2024-12-02 9.65 9.65 9.35 9.35 0.0M
2024-11-29 9.55 9.65 9.45 9.45 0.0M
2024-11-28 9.40 9.40 9.40 9.40 0.0M
2024-11-27 9.55 9.55 9.40 9.40 0.0M
2024-11-26 8.50 9.55 8.50 9.15 0.0M
2024-11-25 8.50 9.55 8.50 9.55 0.0M
2024-11-20 9.55 9.55 9.55 9.55 0.0M
2024-11-19 7.30 7.30 7.30 7.30 0.0M
2024-11-15 9.55 9.65 9.55 9.65 0.0M
2024-11-14 9.55 9.55 9.55 9.55 0.0M
2024-11-13 9.40 9.70 9.40 9.70 0.0M
2024-11-12 8.65 9.40 8.00 9.40 0.0M
2024-11-11 6.90 8.90 6.00 8.90 0.0M
2024-11-08 6.00 6.90 5.00 5.00 0.0M
2024-11-06 8.80 8.80 8.50 8.50 0.0M
2024-11-05 8.85 9.00 8.85 9.00 0.0M
2024-11-04 9.25 9.25 9.25 9.25 0.0M
2024-11-01 9.40 9.40 9.40 9.40 0.0M
2024-10-31 9.40 9.40 9.40 9.40 0.0M
2024-10-30 9.60 9.60 9.60 9.60 0.0M
2024-10-29 9.60 9.60 9.60 9.60 0.0M
2024-10-28 9.40 9.60 9.40 9.60 0.0M
2024-10-25 9.60 9.60 9.60 9.60 0.0M
2024-10-24 9.40 9.40 9.40 9.40 0.0M
2024-10-23 9.70 9.70 9.70 9.70 0.0M
2024-10-22 9.70 9.70 9.70 9.70 0.0M
2024-10-21 9.70 9.70 9.70 9.70 0.0M
2024-10-18 9.70 9.70 9.70 9.70 0.0M
2024-10-17 9.20 10.00 9.20 9.85 0.0M
2024-10-16 9.40 9.40 9.40 9.40 0.0M
2024-10-15 9.40 9.40 9.40 9.40 0.0M
2024-10-14 9.40 9.40 9.40 9.40 0.0M
2024-10-11 9.30 9.30 9.30 9.30 0.0M
2024-10-10 9.45 9.45 9.40 9.40 0.0M
2024-10-09 9.40 9.40 9.30 9.30 0.0M
2024-10-08 9.45 9.45 9.45 9.45 0.0M
2024-10-07 9.75 9.75 9.75 9.75 0.0M
2024-10-04 9.75 9.75 9.75 9.75 0.0M
2024-10-03 9.75 9.75 9.75 9.75 0.0M
2024-10-02 9.60 9.75 9.60 9.75 0.0M
2024-10-01 9.45 9.65 9.45 9.65 0.0M
2024-09-30 9.50 9.50 9.25 9.25 0.0M
2024-09-27 9.40 10.00 8.75 10.00 0.0M
2024-09-26 10.00 10.00 10.00 10.00 0.0M
2024-09-25 9.90 10.00 9.90 10.00 0.0M
2024-09-24 9.00 9.95 9.00 9.95 0.0M
2024-09-23 8.90 10.50 8.90 10.50 0.0M
2024-09-20 7.10 8.90 7.10 8.90 0.0M
2024-09-19 8.90 8.90 7.10 7.10 0.0M
2024-09-18 7.00 9.00 7.00 9.00 0.0M
2024-09-17 7.80 8.90 7.80 8.90 0.0M
2024-09-16 9.00 9.00 8.95 8.95 0.0M
2024-09-13 7.00 8.00 7.00 8.00 0.0M
2024-09-11 6.60 7.00 6.60 7.00 0.0M
2024-09-06 7.50 7.50 7.50 7.50 0.0M
2024-09-05 7.80 7.80 7.65 7.65 0.0M
2024-09-04 8.15 8.15 8.15 8.15 0.0M
2024-09-02 8.60 8.60 8.60 8.60 0.0M
2024-08-30 8.90 9.00 8.75 8.75 0.0M
2024-08-29 8.75 8.75 8.75 8.75 0.0M
2024-08-28 9.30 9.30 8.95 8.95 0.0M
2024-08-27 9.40 9.40 9.40 9.40 0.0M
2024-08-26 9.40 9.40 9.40 9.40 0.0M
2024-08-23 9.65 9.65 9.65 9.65 0.0M
2024-08-22 9.80 9.80 9.65 9.65 0.0M
2024-08-21 9.65 9.65 9.65 9.65 0.0M
2024-08-20 9.65 9.65 9.65 9.65 0.0M
2024-08-19 9.65 9.65 9.65 9.65 0.0M
2024-08-16 9.65 9.65 9.65 9.65 0.0M
2024-08-15 9.45 9.50 9.45 9.50 0.0M
2024-08-14 9.65 9.65 9.65 9.65 0.0M
2024-08-13 9.80 9.80 9.80 9.80 0.0M
2024-08-12 9.80 9.80 9.80 9.80 0.0M
2024-08-09 9.80 9.80 9.80 9.80 0.0M
2024-08-08 9.80 9.80 9.80 9.80 0.0M
2024-08-07 10.00 10.00 9.85 9.85 0.0M
2024-08-06 9.65 10.00 9.65 9.85 0.0M
2024-08-05 9.70 10.00 9.70 9.85 0.0M
2024-08-02 9.75 9.85 9.75 9.85 0.0M
2024-08-01 9.95 9.95 9.90 9.90 0.0M
2024-07-31 10.10 10.10 10.10 10.10 0.0M
2024-07-30 10.10 10.10 10.10 10.10 0.0M
2024-07-29 10.10 10.10 10.10 10.10 0.0M
2024-07-26 10.10 10.30 10.10 10.10 0.0M
2024-07-25 10.50 10.50 10.30 10.30 0.0M
2024-07-24 10.20 10.20 10.20 10.20 0.0M
2024-07-23 9.80 10.50 9.80 10.20 0.0M
2024-07-22 9.70 10.00 9.65 10.00 0.0M
2024-07-19 9.40 9.85 9.40 9.55 0.0M
2024-07-18 9.25 9.25 9.25 9.25 0.0M
2024-07-17 9.15 9.25 9.15 9.25 0.0M
2024-07-16 9.40 9.90 9.15 9.30 0.0M
2024-07-15 9.35 9.35 9.35 9.35 0.0M
2024-07-12 9.85 10.00 9.35 9.35 0.0M
2024-07-11 9.50 9.85 9.50 9.70 0.0M
2024-07-10 9.70 9.75 9.70 9.70 0.0M
2024-07-09 10.00 10.00 9.85 9.85 0.0M
2024-07-08 9.80 10.00 9.70 9.85 0.0M
2024-07-05 9.25 9.80 9.25 9.70 0.0M
2024-07-04 9.15 9.20 9.00 9.10 0.0M
2024-07-03 9.50 9.50 9.15 9.35 0.0M
2024-07-02 9.35 9.35 9.35 9.35 0.0M
2024-07-01 9.75 9.75 9.25 9.35 0.0M
2024-06-28 9.70 10.00 9.70 9.90 0.1M
2024-06-27 9.70 9.70 9.55 9.55 0.0M
2024-06-26 9.50 9.50 8.75 8.75 0.0M
2024-06-25 9.65 9.65 9.65 9.65 0.0M
2024-06-24 9.80 9.80 9.60 9.65 0.0M
2024-06-21 9.90 9.90 9.90 9.90 0.0M
2024-06-20 9.90 9.90 9.90 9.90 0.0M
2024-06-19 10.00 10.00 9.90 9.90 0.0M
2024-06-18 10.00 10.00 9.90 9.90 0.0M
2024-06-17 9.85 9.85 9.85 9.85 0.0M
2024-06-14 9.85 9.85 9.85 9.85 0.0M
2024-06-13 10.50 10.50 9.85 9.85 0.0M
2024-06-12 9.80 10.90 9.80 10.70 0.0M
2024-06-11 9.90 9.90 9.40 9.45 0.0M
2024-06-10 9.80 10.00 9.70 9.70 0.0M
2024-06-07 9.70 9.70 9.70 9.70 0.0M
2024-06-06 9.70 9.70 9.70 9.70 0.0M
2024-06-05 9.90 9.90 9.70 9.70 0.0M
2024-06-04 9.65 10.00 9.65 10.00 0.0M
2024-06-03 9.60 9.60 9.50 9.50 0.0M
2024-05-31 9.60 9.75 9.60 9.75 0.0M
2024-05-30 9.70 9.80 9.70 9.80 0.0M
2024-05-29 9.80 9.80 9.70 9.80 0.0M
2024-05-28 10.00 10.90 9.80 9.95 0.0M
2024-05-27 9.95 9.95 9.95 9.95 0.0M
2024-05-24 10.00 10.00 9.95 9.95 0.0M
2024-05-23 10.00 10.00 9.90 9.90 0.0M
2024-05-22 10.00 10.20 10.00 10.20 0.0M
2024-05-21 10.00 10.00 9.90 9.90 0.0M
2024-05-20 10.00 10.00 9.90 9.90 0.0M
2024-05-17 10.00 10.00 9.90 9.90 0.0M
2024-05-16 10.00 10.20 10.00 10.20 0.0M
2024-05-15 9.65 10.00 9.65 9.85 0.0M
2024-05-14 9.75 9.85 9.75 9.80 0.0M
2024-05-13 9.40 9.40 9.40 9.40 0.0M
2024-05-10 9.30 10.00 9.30 10.00 0.0M