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
2024-12-31 10.00 10.00 9.86 9.88 0.0M
2024-12-30 9.78 9.93 9.78 9.83 0.0M
2024-12-27 9.20 9.95 9.20 9.80 0.0M
2024-12-24 10.12 10.12 10.00 10.10 0.0M
2024-12-23 10.10 10.12 9.88 9.88 0.0M
2024-12-20 10.20 10.26 9.90 10.26 0.0M
2024-12-19 10.10 10.26 9.95 10.26 0.0M
2024-12-18 10.58 10.58 10.30 10.30 0.0M
2024-12-17 10.20 10.36 10.16 10.36 0.0M
2024-12-16 10.64 10.64 10.10 10.12 0.0M
2024-12-13 10.22 10.58 10.22 10.58 0.0M
2024-12-12 10.16 10.38 10.16 10.26 0.0M
2024-12-11 10.00 10.34 9.99 10.34 0.0M
2024-12-10 10.12 10.20 10.10 10.12 0.0M
2024-12-09 9.77 10.10 9.77 10.08 0.0M
2024-12-06 9.80 9.80 9.75 9.77 0.0M
2024-12-05 9.85 9.85 9.71 9.77 0.0M
2024-12-04 9.80 9.85 9.80 9.82 0.0M
2024-12-03 9.80 9.88 9.80 9.80 0.0M
2024-12-02 9.80 9.86 9.80 9.81 0.0M
2024-11-29 9.80 9.84 9.56 9.80 0.0M
2024-11-28 9.92 9.95 9.89 9.89 0.0M
2024-11-27 10.04 10.04 9.94 9.95 0.0M
2024-11-26 10.16 10.16 10.04 10.06 0.0M
2024-11-25 10.00 10.16 9.97 10.08 0.0M
2024-11-22 9.98 10.10 9.98 10.04 0.0M
2024-11-21 10.02 10.10 9.98 9.98 0.0M
2024-11-20 10.10 10.14 10.02 10.02 0.0M
2024-11-19 10.00 10.08 9.98 9.98 0.0M
2024-11-18 10.22 10.22 10.00 10.00 0.0M
2024-11-15 10.26 10.32 10.20 10.22 0.0M
2024-11-14 10.10 10.16 10.04 10.14 0.0M
2024-11-13 10.12 10.18 10.10 10.10 0.0M
2024-11-12 10.24 10.24 10.12 10.12 0.0M
2024-11-11 10.30 10.32 10.10 10.16 0.0M
2024-11-08 9.70 10.08 9.70 10.08 0.0M
2024-11-07 9.52 9.70 9.52 9.67 0.0M
2024-11-06 9.62 9.93 9.24 9.24 0.0M
2024-11-05 9.69 9.75 9.63 9.65 0.0M
2024-11-04 9.68 9.69 9.47 9.63 0.0M
2024-11-01 9.37 9.59 9.28 9.46 0.0M
2024-10-31 9.20 9.39 9.20 9.25 0.0M
2024-10-30 10.18 10.18 9.20 9.24 0.1M
2024-10-29 9.89 10.06 9.89 9.96 0.0M
2024-10-28 10.10 10.20 9.90 9.90 0.0M
2024-10-25 10.66 10.76 9.92 10.04 0.0M
2024-10-24 10.66 10.80 10.66 10.66 0.0M
2024-10-23 11.38 11.38 10.72 10.72 0.0M
2024-10-22 11.18 11.18 10.90 10.90 0.0M
2024-10-21 10.80 10.90 10.74 10.74 0.0M
2024-10-18 10.70 10.88 10.70 10.80 0.0M
2024-10-17 10.70 10.86 10.70 10.78 0.0M
2024-10-16 10.60 10.80 10.60 10.74 0.0M
2024-10-15 11.00 11.00 10.72 10.80 0.0M
2024-10-14 11.34 11.34 10.66 10.66 0.0M
2024-10-11 11.24 11.36 11.22 11.30 0.0M
2024-10-10 11.26 11.32 11.20 11.24 0.0M
2024-10-09 11.30 11.40 11.20 11.32 0.0M
2024-10-08 11.36 11.40 11.32 11.36 0.0M
2024-10-07 11.44 11.44 11.38 11.44 0.0M
2024-10-04 11.54 11.54 11.44 11.44 0.0M
2024-10-03 11.36 11.50 11.36 11.44 0.0M
2024-10-02 11.46 11.50 11.42 11.42 0.0M
2024-10-01 11.52 11.60 11.46 11.46 0.0M
2024-09-30 11.58 11.60 11.48 11.48 0.0M
2024-09-27 11.56 11.62 11.56 11.58 0.0M
2024-09-26 11.68 11.70 11.52 11.54 0.0M
2024-09-25 11.70 11.70 11.54 11.54 0.0M
2024-09-24 11.46 11.70 11.44 11.60 0.0M
2024-09-23 11.24 11.46 11.24 11.34 0.0M
2024-09-20 11.68 11.80 11.20 11.20 0.0M
2024-09-19 11.86 11.94 11.68 11.70 0.0M
2024-09-18 11.80 11.96 11.80 11.86 0.0M
2024-09-17 11.82 11.92 11.82 11.90 0.0M
2024-09-16 11.86 12.00 11.82 11.82 0.0M
2024-09-13 11.64 12.00 11.64 11.98 0.0M
2024-09-12 11.60 11.80 11.60 11.76 0.0M
2024-09-11 11.80 11.86 11.60 11.60 0.0M
2024-09-10 11.90 12.08 11.74 11.80 0.0M
2024-09-09 11.90 12.10 11.90 11.98 0.0M
2024-09-06 11.90 12.16 11.90 12.00 0.0M
2024-09-05 12.18 12.44 12.16 12.22 0.0M
2024-09-04 12.30 12.34 12.10 12.12 0.0M
2024-09-03 12.34 12.50 12.30 12.30 0.0M
2024-09-02 12.16 12.60 12.04 12.44 0.0M
2024-08-30 11.82 12.50 11.80 12.20 0.0M
2024-08-29 12.06 12.10 11.78 11.82 0.0M
2024-08-28 12.48 12.50 12.02 12.02 0.0M
2024-08-27 11.88 12.90 11.88 12.42 0.0M
2024-08-26 11.82 12.00 11.82 12.00 0.0M
2024-08-23 11.72 11.90 11.72 11.90 0.0M
2024-08-22 11.80 11.90 11.70 11.84 0.0M
2024-08-21 10.56 11.90 10.54 11.90 0.0M
2024-08-20 10.40 10.58 10.40 10.56 0.0M
2024-08-19 10.30 10.44 10.30 10.40 0.0M
2024-08-16 10.32 10.32 10.26 10.30 0.0M
2024-08-15 10.32 10.38 10.32 10.32 0.0M
2024-08-14 10.20 10.34 10.20 10.32 0.0M
2024-08-13 10.22 10.24 10.20 10.22 0.0M
2024-08-12 10.30 10.32 10.22 10.22 0.0M
2024-08-09 10.20 10.34 10.20 10.30 0.0M
2024-08-08 10.32 10.34 10.20 10.30 0.0M
2024-08-07 10.04 10.32 9.98 10.32 0.0M
2024-08-06 9.85 10.04 9.83 10.04 0.0M
2024-08-05 10.20 10.22 9.83 9.85 0.0M
2024-08-02 10.56 10.56 10.20 10.20 0.0M
2024-08-01 10.60 10.66 10.52 10.56 0.0M
2024-07-31 10.60 10.64 10.56 10.56 0.0M
2024-07-30 10.52 10.68 10.50 10.68 0.0M
2024-07-29 10.50 10.68 10.50 10.50 0.0M
2024-07-26 10.14 10.46 10.12 10.46 0.0M
2024-07-25 10.48 10.48 10.14 10.14 0.0M
2024-07-24 10.50 10.52 10.42 10.44 0.0M
2024-07-23 10.12 10.54 10.12 10.54 0.0M
2024-07-22 10.00 10.16 10.00 10.12 0.0M
2024-07-19 10.26 10.26 10.06 10.06 0.0M
2024-07-18 10.22 10.22 10.12 10.16 0.0M
2024-07-17 10.40 10.42 10.10 10.10 0.0M
2024-07-16 10.50 10.50 10.40 10.42 0.0M
2024-07-15 10.50 10.50 10.42 10.46 0.0M
2024-07-12 10.34 10.42 10.34 10.36 0.0M
2024-07-11 10.30 10.42 10.28 10.28 0.0M
2024-07-10 10.48 10.52 10.30 10.30 0.0M
2024-07-09 10.44 10.48 10.36 10.40 0.0M
2024-07-08 10.20 10.44 10.16 10.38 0.0M
2024-07-05 10.40 10.44 10.18 10.18 0.0M
2024-07-04 9.94 10.32 9.93 10.30 0.0M
2024-07-03 9.14 9.73 9.14 9.70 0.0M
2024-07-02 9.30 9.37 9.26 9.26 0.0M
2024-07-01 9.40 9.74 9.27 9.27 0.0M
2024-06-28 9.56 9.57 9.34 9.34 0.0M
2024-06-27 9.86 9.86 9.66 9.66 0.0M
2024-06-26 9.82 10.02 9.80 9.81 0.0M
2024-06-25 10.10 10.10 9.70 9.77 0.0M
2024-06-24 10.50 10.50 10.18 10.18 0.0M
2024-06-21 10.60 10.60 10.40 10.40 0.0M
2024-06-20 10.50 10.60 10.50 10.50 0.0M
2024-06-19 10.70 10.70 10.52 10.52 0.0M
2024-06-18 10.62 10.66 10.50 10.60 0.0M
2024-06-17 10.80 10.84 10.02 10.70 0.0M
2024-06-14 11.72 11.72 11.50 11.60 0.0M
2024-06-13 11.90 11.92 11.72 11.78 0.0M
2024-06-12 11.90 11.96 11.88 11.90 0.0M
2024-06-11 12.50 12.50 11.62 12.00 0.0M
2024-06-10 12.98 12.98 12.50 12.50 0.0M
2024-06-07 13.20 13.20 13.02 13.02 0.0M
2024-06-06 13.08 13.20 13.08 13.20 0.0M
2024-06-05 13.16 13.16 13.04 13.08 0.0M
2024-06-04 13.02 13.20 12.88 13.20 0.0M
2024-06-03 13.02 13.10 13.00 13.10 0.0M
2024-05-31 13.02 13.08 13.02 13.04 0.0M
2024-05-30 13.18 13.18 13.02 13.14 0.0M
2024-05-29 13.00 13.18 13.00 13.18 0.0M
2024-05-28 13.02 13.10 13.00 13.08 0.0M
2024-05-27 13.16 13.16 12.94 13.02 0.0M
2024-05-24 13.18 13.20 13.00 13.16 0.0M
2024-05-23 13.08 13.22 13.06 13.12 0.0M
2024-05-22 13.10 13.20 13.06 13.08 0.0M
2024-05-21 13.20 13.20 13.08 13.20 0.0M
2024-05-20 13.16 13.30 13.16 13.26 0.0M
2024-05-17 13.24 13.24 13.10 13.20 0.0M
2024-05-16 13.24 13.24 13.06 13.22 0.0M
2024-05-15 13.24 13.24 13.18 13.22 0.0M
2024-05-14 13.30 13.30 13.24 13.26 0.0M
2024-05-13 13.14 13.30 13.14 13.30 0.0M
2024-05-10 12.88 13.14 12.88 13.14 0.0M
2024-05-09 12.68 13.00 12.64 12.88 0.0M
2024-05-08 12.46 12.78 12.46 12.74 0.0M
2024-05-07 12.50 12.58 12.40 12.56 0.0M
2024-05-06 12.34 12.70 12.26 12.58 0.0M
2024-05-03 12.30 12.46 12.28 12.36 0.0M
2024-05-02 11.86 12.80 11.80 12.52 0.0M
2024-04-30 11.46 11.80 11.40 11.78 0.0M
2024-04-29 11.50 11.50 11.30 11.38 0.0M
2024-04-26 11.72 11.72 11.36 11.38 0.0M
2024-04-25 11.02 11.50 11.02 11.06 0.0M
2024-04-24 11.46 11.46 11.16 11.16 0.0M
2024-04-23 11.14 11.50 11.04 11.32 0.0M
2024-04-22 10.50 10.92 10.50 10.60 0.0M
2024-04-19 11.16 11.16 10.06 10.50 0.0M
2024-04-18 10.86 10.86 10.72 10.78 0.0M
2024-04-17 11.06 11.16 10.90 10.90 0.0M
2024-04-16 11.10 11.10 10.66 11.06 0.0M
2024-04-15 11.20 11.34 11.16 11.18 0.0M
2024-04-12 11.30 11.38 11.22 11.24 0.0M
2024-04-11 11.34 11.38 11.30 11.32 0.0M
2024-04-10 11.34 11.46 11.30 11.34 0.0M
2024-04-09 11.60 11.60 11.38 11.38 0.0M
2024-04-08 11.76 11.76 11.46 11.46 0.0M
2024-04-05 11.30 11.86 11.30 11.86 0.0M
2024-04-04 11.30 11.62 11.30 11.34 0.0M
2024-04-03 11.38 11.62 11.30 11.30 0.0M
2024-04-02 11.82 11.82 11.18 11.50 0.0M
2024-03-28 11.96 11.98 11.90 11.96 0.0M
2024-03-27 11.96 11.98 11.96 11.98 0.0M
2024-03-26 11.96 11.98 11.96 11.96 0.0M
2024-03-25 11.98 11.98 11.96 11.96 0.0M
2024-03-22 11.94 11.98 11.94 11.96 0.0M
2024-03-21 11.98 11.98 11.94 11.94 0.0M
2024-03-20 11.94 12.00 11.94 11.96 0.0M
2024-03-19 11.94 11.98 11.94 11.96 0.0M
2024-03-18 12.00 12.00 11.96 11.96 0.0M
2024-03-15 11.92 12.00 11.92 12.00 0.0M
2024-03-14 11.90 11.98 11.90 11.94 0.0M
2024-03-13 11.52 11.94 11.16 11.90 0.0M
2024-03-12 11.92 11.94 11.88 11.90 0.0M
2024-03-11 11.94 11.96 11.92 11.92 0.0M
2024-03-08 11.94 11.98 11.94 11.94 0.0M
2024-03-07 11.94 11.98 11.94 11.96 0.0M
2024-03-06 11.94 11.98 11.94 11.94 0.0M
2024-03-05 11.96 12.00 11.94 11.94 0.1M
2024-03-04 11.94 11.98 11.94 11.94 0.0M
2024-03-01 11.94 11.98 11.94 11.98 0.0M
2024-02-29 11.92 11.98 11.92 11.94 0.0M
2024-02-28 11.92 11.98 11.92 11.98 0.0M
2024-02-27 11.92 11.96 11.92 11.92 0.1M
2024-02-26 11.92 11.94 11.92 11.92 0.0M
2024-02-23 11.92 11.94 11.92 11.92 0.0M
2024-02-22 11.92 11.94 11.92 11.92 0.0M
2024-02-21 11.92 11.94 11.92 11.92 0.0M
2024-02-20 11.92 11.94 11.92 11.92 0.0M
2024-02-19 11.90 11.94 11.90 11.92 0.0M
2024-02-16 11.90 11.94 11.90 11.90 0.0M
2024-02-15 11.90 11.94 11.90 11.94 0.0M
2024-02-14 11.90 11.94 11.90 11.90 0.1M
2024-02-13 11.90 11.92 11.90 11.92 0.0M
2024-02-12 11.90 11.94 11.90 11.92 0.0M
2024-02-09 11.92 11.94 11.90 11.90 0.0M
2024-02-08 11.92 11.94 11.92 11.92 0.2M
2024-02-07 11.90 11.96 11.90 11.92 0.1M
2024-02-06 11.92 11.94 11.90 11.90 0.0M
2024-02-05 11.90 11.92 11.90 11.90 0.0M
2024-02-02 11.90 11.92 11.88 11.92 0.0M
2024-02-01 11.86 11.92 11.86 11.92 0.0M
2024-01-31 11.84 11.88 11.84 11.86 0.1M
2024-01-30 11.86 11.88 11.84 11.84 0.0M
2024-01-29 11.84 11.90 11.84 11.86 0.0M
2024-01-26 11.84 11.90 11.84 11.88 0.0M
2024-01-25 11.84 11.86 11.84 11.84 0.1M
2024-01-24 11.86 11.86 11.84 11.84 0.1M
2024-01-23 11.82 11.86 11.82 11.86 0.0M
2024-01-22 11.84 11.86 11.82 11.82 0.1M
2024-01-19 11.84 11.86 11.82 11.84 0.0M
2024-01-18 11.82 11.86 11.82 11.82 0.0M
2024-01-17 11.82 11.84 11.80 11.82 0.2M
2024-01-16 11.82 11.84 11.80 11.82 0.0M
2024-01-15 11.80 11.86 11.80 11.82 0.1M
2024-01-12 11.84 11.84 11.82 11.82 0.0M
2024-01-11 11.84 11.84 11.80 11.82 0.0M
2024-01-10 11.80 11.84 11.80 11.80 0.0M
2024-01-09 11.80 11.84 11.80 11.80 0.1M
2024-01-08 11.76 11.86 11.76 11.80 0.1M
2024-01-05 11.76 11.88 11.74 11.88 0.0M
2024-01-04 11.70 11.78 11.70 11.78 0.1M
2024-01-03 11.70 11.74 11.68 11.70 0.1M
2024-01-02 11.68 11.74 11.68 11.74 0.1M