化学製品 (CXPCX)

CXPCX
🏛️ ドイツ →
3,877.11
最終更新: 2025-09-29
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 4,114.27 4,120.21 4,107.47 4,115.47 0.0M
2023-12-28 4,127.35 4,128.65 4,100.74 4,104.43 0.0M
2023-12-27 4,106.52 4,118.80 4,098.66 4,111.77 0.0M
2023-12-22 4,092.14 4,104.74 4,083.80 4,099.44 0.0M
2023-12-21 4,102.75 4,166.33 4,086.59 4,096.45 0.0M
2023-12-20 4,123.16 4,137.18 4,100.52 4,108.05 0.0M
2023-12-19 4,078.43 4,118.33 4,078.43 4,109.91 0.0M
2023-12-18 4,054.08 4,109.80 4,052.76 4,083.19 0.0M
2023-12-15 4,104.32 4,113.37 4,052.77 4,061.79 0.0M
2023-12-14 4,057.26 4,160.83 4,057.26 4,109.82 0.0M
2023-12-13 3,950.47 4,062.42 3,950.47 4,050.66 0.0M
2023-12-12 3,952.93 3,976.60 3,932.51 3,944.00 0.0M
2023-12-11 3,923.47 3,956.93 3,902.36 3,949.61 0.0M
2023-12-08 3,935.65 3,958.62 3,915.38 3,938.63 0.0M
2023-12-07 3,903.89 3,947.56 3,879.87 3,926.57 0.0M
2023-12-06 3,857.14 3,908.61 3,832.40 3,902.70 0.0M
2023-12-05 3,817.00 3,845.66 3,798.90 3,842.19 0.0M
2023-12-04 3,834.94 3,852.13 3,819.12 3,826.85 0.0M
2023-12-01 3,789.84 3,827.01 3,764.74 3,827.01 0.0M
2023-11-30 3,778.40 3,781.89 3,734.96 3,761.97 0.0M
2023-11-29 3,773.24 3,803.20 3,771.35 3,782.61 0.0M
2023-11-28 3,792.40 3,792.40 3,754.63 3,773.69 0.0M
2023-11-27 3,865.99 3,865.99 3,782.70 3,797.50 0.0M
2023-11-24 3,815.98 3,875.37 3,815.53 3,867.16 0.0M
2023-11-23 3,810.31 3,819.90 3,808.34 3,816.45 0.0M
2023-11-22 3,817.99 3,834.39 3,797.42 3,807.98 0.0M
2023-11-21 3,830.33 3,840.15 3,787.99 3,807.24 0.0M
2023-11-20 3,842.97 3,847.68 3,818.46 3,829.87 0.0M
2023-11-17 3,837.78 3,871.80 3,831.99 3,834.12 0.0M
2023-11-16 3,899.65 3,899.65 3,824.06 3,824.06 0.0M
2023-11-15 3,878.32 3,915.28 3,874.07 3,899.70 0.0M
2023-11-14 3,816.14 3,876.96 3,774.02 3,868.79 0.0M
2023-11-13 3,795.04 3,804.22 3,780.96 3,801.81 0.0M
2023-11-10 3,820.24 3,829.11 3,747.32 3,780.79 0.0M
2023-11-09 3,773.83 3,891.25 3,766.86 3,838.32 0.0M
2023-11-08 3,724.14 3,773.79 3,697.42 3,765.16 0.0M
2023-11-07 3,739.89 3,763.84 3,725.28 3,747.98 0.0M
2023-11-06 3,792.77 3,795.96 3,715.04 3,728.76 0.0M
2023-11-03 3,800.76 3,836.23 3,788.43 3,795.46 0.0M
2023-11-02 3,727.13 3,816.30 3,727.13 3,783.07 0.0M
2023-11-01 3,788.29 3,788.29 3,695.72 3,705.51 0.0M
2023-10-31 3,671.41 3,786.71 3,671.41 3,770.11 0.0M
2023-10-30 3,663.55 3,675.07 3,641.22 3,665.25 0.0M
2023-10-27 3,654.23 3,699.10 3,637.90 3,642.06 0.0M
2023-10-26 3,586.14 3,651.16 3,558.62 3,636.58 0.0M
2023-10-25 3,607.50 3,624.78 3,569.31 3,595.57 0.0M
2023-10-24 3,602.08 3,620.15 3,577.92 3,606.38 0.0M
2023-10-23 3,602.87 3,609.59 3,551.68 3,602.89 0.0M
2023-10-20 3,613.32 3,622.13 3,593.38 3,600.51 0.0M
2023-10-19 3,624.53 3,669.56 3,609.01 3,631.77 0.0M
2023-10-18 3,701.38 3,701.38 3,647.05 3,648.63 0.0M
2023-10-17 3,701.62 3,710.74 3,646.30 3,696.41 0.0M
2023-10-16 3,716.95 3,736.21 3,693.90 3,706.15 0.0M
2023-10-13 3,717.50 3,725.92 3,692.79 3,701.36 0.0M
2023-10-12 3,761.48 3,774.03 3,705.24 3,706.07 0.0M
2023-10-11 3,712.29 3,753.78 3,706.58 3,733.50 0.0M
2023-10-10 3,666.14 3,730.64 3,666.14 3,729.45 0.0M
2023-10-09 3,672.00 3,672.00 3,585.08 3,627.95 0.0M
2023-10-06 3,660.81 3,690.10 3,631.46 3,676.32 0.0M
2023-10-05 3,689.84 3,690.98 3,650.18 3,652.85 0.0M
2023-10-04 3,655.34 3,721.51 3,651.54 3,688.81 0.0M
2023-10-03 3,677.85 3,696.72 3,656.17 3,671.85 0.0M
2023-10-02 3,801.79 3,809.32 3,686.62 3,698.33 0.0M
2023-09-29 3,779.09 3,819.28 3,764.00 3,776.77 0.0M
2023-09-28 3,729.89 3,750.38 3,671.50 3,749.69 0.0M
2023-09-27 3,709.77 3,732.81 3,709.41 3,721.70 0.0M
2023-09-26 3,733.46 3,751.69 3,710.53 3,714.39 0.0M
2023-09-25 3,771.56 3,789.18 3,720.56 3,752.18 0.0M
2023-09-22 3,795.47 3,819.75 3,769.49 3,787.23 0.0M
2023-09-21 3,938.41 3,938.41 3,790.86 3,805.18 0.0M
2023-09-20 3,905.03 3,957.05 3,900.58 3,949.45 0.0M
2023-09-19 3,909.35 3,919.85 3,891.69 3,894.49 0.0M
2023-09-18 3,980.31 3,980.31 3,911.72 3,915.06 0.0M
2023-09-15 3,931.89 3,993.14 3,928.57 3,985.72 0.0M
2023-09-14 3,861.75 3,924.93 3,846.01 3,920.65 0.0M
2023-09-13 3,856.23 3,904.47 3,856.23 3,866.37 0.0M
2023-09-12 3,934.14 3,935.04 3,864.88 3,867.61 0.0M
2023-09-11 3,909.17 3,936.25 3,899.33 3,924.21 0.0M
2023-09-08 3,888.09 3,903.22 3,790.66 3,880.79 0.0M
2023-09-07 3,915.12 3,920.36 3,865.43 3,878.45 0.0M
2023-09-06 3,919.13 3,967.86 3,908.38 3,935.73 0.0M
2023-09-05 3,968.40 3,976.78 3,940.83 3,940.85 0.0M
2023-09-04 4,021.74 4,030.01 3,983.90 3,989.12 0.0M
2023-09-01 4,023.58 4,042.35 4,007.38 4,007.38 0.0M
2023-08-31 3,991.25 4,020.98 3,980.60 4,003.56 0.0M
2023-08-30 3,977.97 3,988.78 3,945.43 3,977.37 0.0M
2023-08-29 3,927.72 3,965.18 3,926.01 3,962.97 0.0M
2023-08-28 3,902.65 3,913.11 3,887.45 3,910.24 0.0M
2023-08-25 3,878.22 3,913.55 3,873.17 3,878.63 0.0M
2023-08-24 3,899.64 3,918.82 3,875.18 3,888.54 0.0M
2023-08-23 3,904.55 3,908.34 3,862.89 3,880.64 0.0M
2023-08-22 3,892.95 3,937.21 3,881.24 3,890.69 0.0M
2023-08-21 3,881.11 3,896.70 3,864.70 3,869.32 0.0M
2023-08-18 3,876.25 3,891.34 3,849.16 3,876.09 0.0M
2023-08-17 3,888.48 3,912.33 3,885.12 3,903.34 0.0M
2023-08-16 3,888.17 3,922.53 3,886.30 3,906.36 0.0M
2023-08-15 3,955.88 3,955.88 3,889.81 3,898.59 0.0M
2023-08-14 3,948.74 3,997.14 3,929.01 3,953.65 0.0M
2023-08-11 3,985.78 4,003.18 3,956.84 3,959.30 0.0M
2023-08-10 3,970.67 4,024.69 3,970.67 4,006.02 0.0M
2023-08-09 3,981.30 4,001.99 3,952.84 3,954.73 0.0M
2023-08-08 3,957.47 3,995.28 3,938.86 3,952.84 0.0M
2023-08-07 3,967.02 4,007.69 3,963.85 3,997.74 0.0M
2023-08-04 3,982.54 4,003.60 3,947.31 3,993.90 0.0M
2023-08-03 3,993.23 4,005.84 3,971.12 3,996.67 0.0M
2023-08-02 4,093.44 4,096.36 4,021.03 4,028.33 0.0M
2023-08-01 4,126.86 4,143.65 4,107.12 4,110.00 0.0M
2023-07-31 4,167.54 4,172.15 4,135.96 4,136.06 0.0M
2023-07-28 4,090.65 4,176.68 4,055.24 4,171.50 0.0M
2023-07-27 4,066.12 4,101.31 4,057.06 4,095.45 0.0M
2023-07-26 4,090.66 4,090.66 4,034.14 4,057.01 0.0M
2023-07-25 4,049.98 4,094.29 4,032.02 4,077.20 0.0M
2023-07-24 4,045.59 4,052.70 4,020.98 4,044.89 0.0M
2023-07-21 4,076.11 4,091.81 4,042.42 4,057.54 0.0M
2023-07-20 4,040.51 4,089.29 4,040.51 4,080.54 0.0M
2023-07-19 4,023.24 4,051.79 4,017.00 4,037.59 0.0M
2023-07-18 3,902.72 4,035.43 3,901.61 4,023.35 0.0M
2023-07-17 3,900.37 3,926.12 3,898.90 3,911.15 0.0M
2023-07-14 3,972.18 3,979.50 3,921.31 3,931.29 0.0M
2023-07-13 3,993.32 4,020.56 3,958.16 3,986.26 0.0M
2023-07-12 3,927.86 4,007.59 3,910.27 3,993.19 0.0M
2023-07-11 3,883.87 3,919.52 3,864.35 3,912.95 0.0M
2023-07-10 3,878.68 3,908.87 3,860.17 3,866.10 0.0M
2023-07-07 3,750.57 3,882.64 3,750.57 3,880.08 0.0M
2023-07-06 3,796.68 3,808.15 3,722.15 3,737.61 0.0M
2023-07-05 3,831.46 3,838.92 3,804.65 3,822.83 0.0M
2023-07-04 3,863.15 3,871.88 3,815.51 3,856.48 0.0M
2023-07-03 3,868.68 3,891.42 3,849.47 3,866.04 0.0M
2023-06-30 3,813.19 3,860.02 3,808.37 3,850.72 0.0M
2023-06-29 3,810.05 3,817.86 3,777.03 3,796.83 0.0M
2023-06-28 3,769.86 3,834.77 3,769.86 3,814.75 0.0M
2023-06-27 3,795.35 3,809.65 3,752.77 3,766.45 0.0M
2023-06-26 3,732.95 3,771.64 3,721.19 3,766.98 0.0M
2023-06-23 3,694.89 3,735.38 3,687.31 3,720.53 0.0M
2023-06-22 3,682.10 3,735.85 3,673.83 3,715.41 0.0M
2023-06-21 3,682.11 3,709.70 3,647.49 3,707.60 0.0M
2023-06-20 3,742.10 3,757.56 3,600.51 3,698.72 0.0M
2023-06-19 3,833.48 3,833.48 3,747.65 3,750.18 0.0M
2023-06-16 3,884.78 3,889.37 3,829.28 3,864.26 0.0M
2023-06-15 3,884.09 3,884.09 3,822.16 3,880.49 0.0M
2023-06-14 3,876.08 3,915.56 3,868.13 3,892.92 0.0M
2023-06-13 3,870.34 3,887.64 3,831.94 3,887.64 0.0M
2023-06-12 3,841.62 3,856.29 3,810.13 3,847.97 0.0M
2023-06-09 3,885.80 3,891.53 3,806.71 3,823.70 0.0M
2023-06-08 3,892.64 3,943.83 3,889.37 3,907.07 0.0M
2023-06-07 3,907.74 3,927.94 3,884.82 3,891.82 0.0M
2023-06-06 3,899.68 3,923.29 3,887.84 3,920.22 0.0M
2023-06-05 3,950.41 3,955.75 3,896.63 3,906.27 0.0M
2023-06-02 3,835.29 3,948.33 3,830.54 3,930.85 0.0M
2023-06-01 3,790.73 3,817.48 3,762.59 3,799.35 0.0M
2023-05-31 3,866.23 3,867.25 3,766.47 3,766.55 0.0M
2023-05-30 3,954.94 3,957.32 3,874.74 3,879.95 0.0M
2023-05-29 3,983.19 3,988.07 3,942.24 3,951.86 0.0M
2023-05-26 3,922.58 3,970.46 3,903.91 3,964.84 0.0M
2023-05-25 3,954.31 3,954.31 3,878.21 3,903.70 0.0M
2023-05-24 3,989.41 3,989.62 3,926.92 3,947.14 0.0M
2023-05-23 4,006.10 4,032.51 3,999.43 4,019.17 0.0M
2023-05-22 4,019.98 4,033.78 4,003.64 4,011.85 0.0M
2023-05-19 4,038.96 4,067.83 4,028.19 4,028.23 0.0M
2023-05-18 3,998.27 4,044.38 3,995.88 4,016.57 0.0M
2023-05-17 3,974.52 3,996.08 3,961.95 3,978.38 0.0M
2023-05-16 4,033.80 4,042.58 3,991.11 3,997.83 0.0M
2023-05-15 4,045.54 4,066.15 4,030.39 4,048.67 0.0M
2023-05-12 4,009.63 4,021.17 3,992.87 4,015.55 0.0M
2023-05-11 4,025.41 4,049.39 3,992.32 4,008.62 0.0M
2023-05-10 4,009.52 4,049.42 3,979.61 4,011.51 0.0M
2023-05-09 4,010.63 4,015.45 3,979.12 4,003.18 0.0M
2023-05-08 4,050.87 4,050.87 4,006.46 4,024.20 0.0M
2023-05-05 3,945.46 4,100.21 3,945.08 4,051.65 0.0M
2023-05-04 3,950.59 3,965.94 3,903.38 3,929.78 0.0M
2023-05-03 3,917.84 3,966.54 3,911.86 3,961.65 0.0M
2023-05-02 4,026.36 4,051.79 3,896.66 3,899.90 0.0M
2023-04-28 3,898.22 4,023.99 3,898.22 4,015.99 0.0M
2023-04-27 3,942.91 3,942.91 3,850.92 3,865.52 0.0M
2023-04-26 3,954.58 3,979.88 3,917.35 3,971.19 0.0M
2023-04-25 3,977.62 3,983.15 3,948.92 3,963.19 0.0M
2023-04-24 3,954.64 3,999.11 3,945.48 3,995.12 0.0M
2023-04-21 4,006.49 4,006.49 3,939.94 3,962.35 0.0M
2023-04-20 4,010.28 4,028.04 3,989.77 4,008.35 0.0M
2023-04-19 3,996.00 4,024.34 3,980.33 4,020.44 0.0M
2023-04-18 3,983.06 4,024.35 3,975.27 4,000.77 0.0M
2023-04-17 3,962.04 3,986.65 3,948.84 3,969.00 0.0M
2023-04-14 3,902.39 3,955.58 3,901.33 3,944.62 0.0M
2023-04-13 3,933.31 3,973.36 3,883.82 3,888.34 0.0M
2023-04-12 3,899.08 3,935.76 3,862.74 3,923.72 0.0M
2023-04-11 3,900.43 3,917.10 3,886.52 3,904.10 0.0M
2023-04-06 3,855.19 3,876.68 3,844.17 3,858.82 0.0M
2023-04-05 3,901.88 3,901.95 3,828.05 3,830.40 0.0M
2023-04-04 3,920.33 3,956.89 3,895.93 3,895.98 0.0M
2023-04-03 3,885.97 3,915.33 3,868.03 3,901.61 0.0M
2023-03-31 3,866.73 3,896.63 3,857.95 3,889.09 0.0M
2023-03-30 3,836.22 3,879.95 3,836.00 3,858.49 0.0M
2023-03-29 3,790.31 3,821.68 3,762.24 3,815.69 0.0M
2023-03-28 3,745.73 3,773.61 3,728.91 3,758.49 0.0M
2023-03-27 3,723.30 3,759.88 3,692.36 3,733.08 0.0M
2023-03-24 3,761.27 3,763.70 3,672.30 3,722.05 0.0M
2023-03-23 3,763.81 3,794.18 3,744.07 3,780.78 0.0M
2023-03-22 3,757.73 3,809.25 3,757.73 3,779.43 0.0M
2023-03-21 3,717.08 3,784.43 3,717.08 3,759.19 0.0M
2023-03-20 3,674.59 3,723.35 3,610.17 3,709.83 0.0M
2023-03-17 3,717.03 3,755.55 3,650.01 3,677.58 0.0M
2023-03-16 3,646.54 3,709.15 3,637.43 3,698.27 0.0M
2023-03-15 3,776.23 3,776.23 3,636.06 3,640.46 0.0M
2023-03-14 3,739.32 3,789.87 3,707.20 3,779.72 0.0M
2023-03-13 3,850.86 3,857.18 3,709.01 3,721.24 0.0M
2023-03-10 3,896.85 3,896.85 3,837.84 3,852.67 0.0M
2023-03-09 3,931.50 3,935.57 3,880.52 3,898.34 0.0M
2023-03-08 3,900.92 3,937.51 3,846.66 3,929.05 0.0M
2023-03-07 3,931.60 3,953.52 3,914.31 3,918.71 0.0M
2023-03-06 4,007.65 4,007.92 3,935.25 3,937.25 0.0M
2023-03-03 3,960.56 4,011.78 3,960.56 4,004.61 0.0M
2023-03-02 3,948.91 3,949.10 3,890.86 3,936.68 0.0M
2023-03-01 3,987.30 4,010.31 3,948.91 3,958.63 0.0M
2023-02-28 3,932.70 3,975.87 3,925.41 3,965.93 0.0M
2023-02-27 3,946.56 4,001.62 3,939.08 3,945.77 0.0M
2023-02-24 3,945.31 3,948.99 3,827.22 3,927.68 0.0M
2023-02-23 3,946.24 3,968.92 3,922.71 3,946.81 0.0M
2023-02-22 3,880.88 3,911.36 3,842.17 3,909.10 0.0M
2023-02-21 3,868.70 3,899.01 3,831.94 3,891.52 0.0M
2023-02-20 3,843.74 3,901.06 3,842.22 3,882.46 0.0M
2023-02-17 3,878.45 3,878.45 3,814.47 3,844.55 0.0M
2023-02-16 3,922.02 3,931.82 3,854.14 3,889.15 0.0M
2023-02-15 3,891.31 3,921.98 3,885.33 3,904.42 0.0M
2023-02-14 3,923.56 3,932.31 3,879.13 3,879.13 0.0M
2023-02-13 3,895.03 3,931.41 3,887.29 3,925.82 0.0M
2023-02-10 3,940.63 3,940.63 3,872.04 3,886.50 0.0M
2023-02-09 3,971.51 3,994.30 3,943.83 3,946.04 0.0M
2023-02-08 3,920.34 4,054.04 3,920.34 3,987.77 0.0M
2023-02-07 3,880.96 3,944.27 3,836.94 3,912.00 0.0M
2023-02-06 3,908.78 3,908.78 3,840.92 3,860.01 0.0M
2023-02-03 3,908.88 3,916.44 3,871.47 3,911.33 0.0M
2023-02-02 3,860.49 3,920.22 3,860.49 3,920.21 0.0M
2023-02-01 3,863.17 3,889.52 3,853.03 3,859.75 0.0M
2023-01-31 3,852.53 3,869.55 3,821.69 3,865.72 0.0M
2023-01-30 3,827.66 3,864.31 3,798.68 3,861.36 0.0M
2023-01-27 3,866.27 3,866.27 3,831.26 3,851.12 0.0M
2023-01-26 3,855.76 3,865.12 3,826.27 3,846.02 0.0M
2023-01-25 3,865.58 3,865.58 3,818.63 3,841.81 0.0M
2023-01-24 3,852.68 3,862.01 3,829.07 3,857.69 0.0M
2023-01-23 3,874.85 3,874.85 3,834.02 3,859.45 0.0M
2023-01-20 3,838.50 3,870.37 3,829.02 3,870.35 0.0M
2023-01-19 3,880.31 3,894.33 3,830.95 3,833.97 0.0M
2023-01-18 3,908.67 3,934.46 3,874.40 3,898.52 0.0M
2023-01-17 3,909.56 3,952.44 3,908.69 3,924.03 0.0M
2023-01-16 3,905.78 3,918.52 3,887.07 3,896.57 0.0M
2023-01-13 3,871.79 3,913.79 3,871.79 3,898.71 0.0M
2023-01-12 3,890.43 3,899.96 3,862.74 3,872.38 0.0M
2023-01-11 3,815.38 3,879.28 3,809.96 3,879.27 0.0M
2023-01-10 3,850.57 3,850.60 3,814.05 3,819.48 0.0M
2023-01-09 3,826.60 3,877.68 3,807.27 3,864.10 0.0M
2023-01-06 3,741.65 3,817.03 3,731.16 3,817.03 0.0M
2023-01-05 3,815.49 3,816.83 3,709.80 3,732.01 0.0M
2023-01-04 3,772.99 3,816.42 3,772.36 3,816.42 0.0M
2023-01-03 3,743.04 3,808.98 3,730.30 3,760.52 0.0M
2023-01-02 3,770.59 3,791.93 3,725.93 3,744.45 0.0M