コメルツ銀行 AG (CRIP)

CRIP
🏛️ フランス →
11.32
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
2023-12-29 11.68 11.72 11.68 11.68 0.0M
2023-12-28 11.68 11.72 11.68 11.68 0.0M
2023-12-27 11.70 11.70 11.66 11.68 0.1M
2023-12-22 11.70 11.74 11.68 11.70 0.1M
2023-12-21 11.70 11.76 11.68 11.74 0.1M
2023-12-20 11.74 11.78 11.68 11.70 0.2M
2023-12-19 11.68 11.78 11.68 11.74 0.1M
2023-12-18 11.66 11.74 11.66 11.74 0.2M
2023-12-15 11.66 11.84 11.54 11.70 0.8M
2023-12-14 8.79 9.10 8.79 8.95 0.1M
2023-12-13 8.70 8.81 8.63 8.69 0.0M
2023-12-12 9.10 9.10 8.79 8.79 0.1M
2023-12-11 9.10 9.26 9.02 9.12 0.1M
2023-12-08 8.88 9.08 8.78 8.95 0.0M
2023-12-07 8.75 8.87 8.62 8.84 0.0M
2023-12-06 8.60 8.77 8.57 8.77 0.0M
2023-12-05 8.47 8.58 8.45 8.54 0.0M
2023-12-04 8.51 8.64 8.47 8.54 0.0M
2023-12-01 8.70 8.70 8.40 8.53 0.1M
2023-11-30 8.64 8.70 8.48 8.58 0.0M
2023-11-29 8.62 8.84 8.57 8.66 0.0M
2023-11-28 8.52 8.78 8.49 8.72 0.1M
2023-11-27 9.07 9.07 8.67 8.77 0.0M
2023-11-24 8.92 9.00 8.75 8.82 0.0M
2023-11-23 9.18 9.18 8.95 9.01 0.0M
2023-11-22 8.75 8.96 8.71 8.95 0.0M
2023-11-21 8.95 9.04 8.65 8.73 0.0M
2023-11-20 8.75 9.07 8.73 8.93 0.1M
2023-11-17 8.73 8.89 8.67 8.71 0.0M
2023-11-16 8.55 8.88 8.45 8.73 0.0M
2023-11-15 8.92 8.92 8.74 8.74 0.1M
2023-11-14 8.12 8.94 8.02 8.94 0.1M
2023-11-13 7.83 8.09 7.75 8.09 0.1M
2023-11-10 7.85 7.94 7.61 7.70 0.0M
2023-11-09 7.92 7.92 7.17 7.85 0.2M
2023-11-08 7.95 8.26 7.92 8.09 0.2M
2023-11-07 8.00 8.04 7.76 7.78 0.0M
2023-11-06 8.10 8.20 7.88 7.88 0.1M
2023-11-03 7.77 8.11 7.75 8.06 0.1M
2023-11-02 7.58 7.77 7.44 7.73 0.1M
2023-11-01 7.37 7.55 7.27 7.53 0.0M
2023-10-31 7.27 7.32 7.16 7.32 0.0M
2023-10-30 7.18 7.30 7.12 7.27 0.0M
2023-10-27 6.90 7.14 6.86 7.08 0.0M
2023-10-26 6.80 6.95 6.73 6.87 0.1M
2023-10-25 7.25 7.34 6.86 6.87 0.1M
2023-10-24 6.49 7.12 6.46 7.02 0.2M
2023-10-23 6.46 6.49 6.29 6.40 0.1M
2023-10-20 6.60 6.60 6.42 6.49 0.1M
2023-10-19 6.84 6.88 6.64 6.65 0.1M
2023-10-18 7.02 7.06 6.86 6.91 0.0M
2023-10-17 6.99 7.07 6.98 7.03 0.0M
2023-10-16 7.04 7.10 6.95 6.95 0.0M
2023-10-13 7.30 7.35 7.03 7.03 0.0M
2023-10-12 7.42 7.49 7.25 7.31 0.1M
2023-10-11 7.60 7.60 7.31 7.39 0.1M
2023-10-10 7.56 7.72 7.52 7.65 0.0M
2023-10-09 7.69 7.69 7.49 7.55 0.0M
2023-10-06 7.77 7.81 7.62 7.72 0.0M
2023-10-05 7.76 7.80 7.69 7.70 0.0M
2023-10-04 7.65 7.74 7.56 7.66 0.0M
2023-10-03 7.86 7.93 7.74 7.75 0.0M
2023-10-02 8.13 8.16 7.77 7.90 0.0M
2023-09-29 8.04 8.22 7.99 8.07 0.1M
2023-09-28 7.88 7.99 7.87 7.96 0.0M
2023-09-27 7.78 7.96 7.78 7.86 0.0M
2023-09-26 7.73 7.83 7.67 7.80 0.1M
2023-09-25 8.04 8.06 7.73 7.84 0.0M
2023-09-22 7.90 8.10 7.85 8.03 0.1M
2023-09-21 8.17 8.17 7.91 7.94 0.1M
2023-09-20 8.20 8.35 8.20 8.22 0.1M
2023-09-19 8.06 8.20 7.92 8.17 0.1M
2023-09-18 8.55 8.55 8.08 8.10 0.2M
2023-09-15 9.19 9.25 8.75 8.77 0.1M
2023-09-14 9.18 9.30 9.07 9.27 0.1M
2023-09-13 9.28 9.37 9.18 9.20 0.1M
2023-09-12 9.35 9.43 9.27 9.30 0.1M
2023-09-11 9.35 9.50 9.26 9.28 0.1M
2023-09-08 9.54 9.60 9.03 9.29 0.2M
2023-09-07 10.26 10.26 8.93 9.70 0.4M
2023-09-06 11.10 11.10 10.80 10.82 0.1M
2023-09-05 11.24 11.26 11.04 11.04 0.0M
2023-09-04 11.58 11.72 11.32 11.34 0.0M
2023-09-01 11.40 11.62 11.32 11.52 0.1M
2023-08-31 11.14 11.40 11.08 11.32 0.6M
2023-08-30 10.62 11.20 10.62 11.18 0.1M
2023-08-29 10.60 10.68 10.50 10.62 0.0M
2023-08-28 10.50 10.60 10.44 10.60 0.0M
2023-08-25 10.46 10.50 10.42 10.42 0.0M
2023-08-24 10.64 10.70 10.46 10.46 0.0M
2023-08-23 10.58 10.70 10.56 10.62 0.0M
2023-08-22 10.42 10.64 10.40 10.58 0.0M
2023-08-21 10.32 10.42 10.26 10.28 0.0M
2023-08-18 10.44 10.46 10.14 10.32 0.1M
2023-08-17 10.52 10.56 10.44 10.46 0.0M
2023-08-16 10.50 10.66 10.50 10.66 0.0M
2023-08-15 10.62 10.70 10.48 10.58 0.0M
2023-08-14 10.56 10.72 10.54 10.64 0.0M
2023-08-11 10.64 10.64 10.44 10.62 0.0M
2023-08-10 10.86 10.96 10.80 10.80 0.0M
2023-08-09 10.70 10.84 10.68 10.80 0.0M
2023-08-08 10.76 10.78 10.58 10.62 0.0M
2023-08-07 10.86 10.90 10.74 10.78 0.0M
2023-08-04 10.74 10.88 10.68 10.82 0.0M
2023-08-03 10.84 10.86 10.66 10.74 0.0M
2023-08-02 11.06 11.12 10.82 10.96 0.1M
2023-08-01 11.22 11.22 11.06 11.10 0.0M
2023-07-31 11.24 11.24 11.08 11.18 0.0M
2023-07-28 11.06 11.34 11.00 11.24 0.0M
2023-07-27 11.06 11.18 11.02 11.06 0.0M
2023-07-26 11.16 11.18 11.04 11.04 0.0M
2023-07-25 11.00 11.18 10.98 11.14 0.0M
2023-07-24 11.10 11.14 10.98 11.02 0.0M
2023-07-21 11.18 11.18 11.00 11.12 0.0M
2023-07-20 10.98 11.16 10.96 11.14 0.1M
2023-07-19 10.88 11.04 10.88 10.96 0.0M
2023-07-18 10.72 10.86 10.72 10.80 0.0M
2023-07-17 10.60 10.80 10.52 10.72 0.0M
2023-07-14 10.74 10.80 10.66 10.68 0.0M
2023-07-13 10.80 10.90 10.66 10.74 0.1M
2023-07-12 10.80 10.88 10.70 10.82 0.0M
2023-07-11 10.66 10.88 10.60 10.80 0.0M
2023-07-10 10.66 10.66 10.50 10.58 0.0M
2023-07-07 10.44 10.70 10.36 10.68 0.1M
2023-07-06 10.68 10.68 10.36 10.36 0.1M
2023-07-05 10.84 10.88 10.68 10.72 0.0M
2023-07-04 11.06 11.06 10.88 10.88 0.0M
2023-07-03 11.10 11.22 10.96 11.00 0.1M
2023-06-30 10.90 11.18 10.90 11.08 0.0M
2023-06-29 11.08 11.08 10.94 10.94 0.0M
2023-06-28 10.84 11.02 10.82 11.00 0.1M
2023-06-27 11.10 11.10 10.68 10.78 0.1M
2023-06-26 11.22 11.22 10.96 10.98 0.1M
2023-06-23 11.30 11.36 11.16 11.20 0.1M
2023-06-22 11.44 11.46 11.26 11.26 0.1M
2023-06-21 11.62 11.62 11.46 11.48 0.0M
2023-06-20 11.72 11.74 11.48 11.58 0.0M
2023-06-19 11.90 11.96 11.72 11.72 0.0M
2023-06-16 12.14 12.14 11.94 11.94 0.1M
2023-06-15 12.14 12.20 12.02 12.08 0.0M
2023-06-14 12.32 12.38 12.14 12.20 0.1M
2023-06-13 12.50 12.60 12.20 12.28 0.1M
2023-06-12 12.28 12.40 12.12 12.40 0.1M
2023-06-09 12.40 12.46 12.18 12.20 0.1M
2023-06-08 12.60 12.66 12.38 12.40 0.0M
2023-06-07 12.70 12.78 12.60 12.62 0.0M
2023-06-06 12.70 12.80 12.64 12.74 0.0M
2023-06-05 12.82 12.94 12.72 12.72 0.0M
2023-06-02 12.40 12.72 12.36 12.72 0.0M
2023-06-01 12.32 12.38 12.14 12.28 0.0M
2023-05-31 12.42 12.54 12.34 12.36 0.0M
2023-05-30 12.60 12.64 12.42 12.46 0.1M
2023-05-29 12.44 12.74 12.44 12.46 0.0M
2023-05-26 12.50 12.60 12.20 12.40 0.1M
2023-05-25 12.90 12.90 12.12 12.40 0.2M
2023-05-24 13.90 13.90 12.80 12.86 0.3M
2023-05-23 14.32 14.46 14.20 14.42 0.0M
2023-05-22 14.44 14.44 14.20 14.30 0.0M
2023-05-19 14.40 14.50 14.34 14.42 0.0M
2023-05-18 14.48 14.52 14.34 14.44 0.0M
2023-05-17 14.30 14.46 14.18 14.42 0.0M
2023-05-16 14.42 14.42 14.24 14.30 0.0M
2023-05-15 14.36 14.42 14.24 14.42 0.0M
2023-05-12 14.76 14.84 14.22 14.36 0.0M
2023-05-11 14.60 14.78 14.60 14.76 0.0M
2023-05-10 14.72 14.74 14.50 14.60 0.0M
2023-05-09 14.72 14.72 14.52 14.70 0.0M
2023-05-08 14.50 14.72 14.46 14.72 0.0M
2023-05-05 14.38 14.44 14.16 14.44 0.0M
2023-05-04 14.26 14.42 14.10 14.28 0.0M
2023-05-03 14.34 14.34 13.96 14.16 0.0M
2023-05-02 14.34 14.48 14.14 14.22 0.0M
2023-04-28 14.62 14.92 14.52 14.88 0.0M
2023-04-27 14.52 14.68 14.42 14.50 0.0M
2023-04-26 14.64 14.64 14.34 14.50 0.0M
2023-04-25 14.70 14.70 14.46 14.66 0.0M
2023-04-24 14.74 14.90 14.70 14.70 0.0M
2023-04-21 14.84 14.84 14.52 14.70 0.0M
2023-04-20 14.98 14.98 14.76 14.82 0.0M
2023-04-19 14.90 15.04 14.82 14.88 0.0M
2023-04-18 15.06 15.18 14.98 15.00 0.0M
2023-04-17 15.02 15.16 14.94 14.98 0.0M
2023-04-14 14.80 15.18 14.80 15.02 0.0M
2023-04-13 14.82 14.92 14.68 14.76 0.0M
2023-04-12 15.00 15.08 14.70 14.84 0.0M
2023-04-11 15.02 15.20 14.94 14.96 0.0M
2023-04-06 14.86 15.06 14.72 14.90 0.0M
2023-04-05 15.46 15.46 14.80 14.86 0.0M
2023-04-04 15.66 15.66 15.32 15.34 0.0M
2023-04-03 15.68 15.68 15.38 15.62 0.0M
2023-03-31 15.33 15.60 15.33 15.56 0.1M
2023-03-30 15.17 15.42 15.17 15.31 0.0M
2023-03-29 15.02 15.23 14.95 15.15 0.0M
2023-03-28 15.30 15.30 14.82 14.87 0.0M
2023-03-27 15.20 15.29 14.92 15.17 0.0M
2023-03-24 15.32 15.32 14.91 14.97 0.0M
2023-03-23 15.55 15.55 15.11 15.30 0.0M
2023-03-22 15.41 15.68 15.34 15.53 0.1M
2023-03-21 15.02 15.41 14.90 15.36 0.0M
2023-03-20 14.88 15.00 14.33 14.87 0.1M
2023-03-17 15.40 15.43 14.87 14.93 0.0M
2023-03-16 15.20 15.40 15.02 15.31 0.0M
2023-03-15 15.86 15.93 15.08 15.09 0.1M
2023-03-14 15.30 15.90 15.22 15.82 0.1M
2023-03-13 15.95 15.99 15.04 15.23 0.1M
2023-03-10 15.47 15.58 15.19 15.58 0.1M
2023-03-09 14.39 16.09 14.27 15.70 0.2M
2023-03-08 14.20 14.20 13.94 14.01 0.1M
2023-03-07 14.45 14.47 14.17 14.21 0.0M
2023-03-06 14.47 14.66 14.34 14.50 0.1M
2023-03-03 14.34 14.47 14.30 14.40 0.0M
2023-03-02 14.25 14.43 14.20 14.34 0.0M
2023-03-01 14.30 14.48 14.20 14.28 0.0M
2023-02-28 14.45 14.45 14.15 14.24 0.0M
2023-02-27 14.11 14.36 14.04 14.30 0.0M
2023-02-24 14.30 14.36 13.99 13.99 0.0M
2023-02-23 14.20 14.26 14.13 14.18 0.0M
2023-02-22 14.37 14.37 13.94 14.10 0.1M
2023-02-21 14.63 14.65 14.34 14.37 0.0M
2023-02-20 14.65 14.68 14.51 14.51 0.0M
2023-02-17 14.55 14.63 14.50 14.60 0.0M
2023-02-16 14.75 14.85 14.54 14.66 0.0M
2023-02-15 14.41 14.74 14.40 14.74 0.0M
2023-02-14 14.77 14.78 14.41 14.49 0.1M
2023-02-13 15.02 15.09 14.80 14.80 0.0M
2023-02-10 15.28 15.32 15.03 15.06 0.0M
2023-02-09 15.21 15.43 15.12 15.30 0.0M
2023-02-08 15.11 15.24 15.02 15.09 0.0M
2023-02-07 15.36 15.36 14.91 14.92 0.0M
2023-02-06 15.65 15.65 15.26 15.33 0.0M
2023-02-03 15.70 15.75 15.52 15.70 0.0M
2023-02-02 15.30 15.79 15.28 15.70 0.0M
2023-02-01 15.43 15.55 15.21 15.25 0.0M
2023-01-31 15.31 15.35 15.09 15.33 0.0M
2023-01-30 15.53 15.57 15.31 15.36 0.0M
2023-01-27 15.47 15.66 15.39 15.50 0.0M
2023-01-26 15.10 15.49 14.99 15.46 0.0M
2023-01-25 15.24 15.24 14.90 14.94 0.0M
2023-01-24 15.42 15.50 15.15 15.23 0.0M
2023-01-23 15.27 15.35 15.13 15.35 0.0M
2023-01-20 15.30 15.31 15.12 15.23 0.0M
2023-01-19 15.68 15.68 15.11 15.20 0.0M
2023-01-18 15.55 15.61 15.30 15.53 0.0M
2023-01-17 15.40 15.51 15.30 15.51 0.0M
2023-01-16 15.29 15.38 15.18 15.37 0.0M
2023-01-13 15.10 15.29 15.00 15.18 0.0M
2023-01-12 15.20 15.27 15.03 15.10 0.0M
2023-01-11 14.88 15.21 14.81 15.14 0.0M
2023-01-10 15.30 15.32 14.72 14.73 0.0M
2023-01-09 15.19 15.28 15.01 15.28 0.0M
2023-01-06 15.06 15.15 14.77 15.03 0.0M
2023-01-05 14.77 15.10 14.65 14.94 0.1M
2023-01-04 14.20 14.91 14.09 14.75 0.1M
2023-01-03 14.16 14.16 13.96 14.06 0.0M
2023-01-02 14.40 14.40 13.98 14.05 0.0M