Covestro AG (1COv)

1COv
🏛️ ドイツ →
58.00
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
09:00 58.20 58.20 58.20 58.20 2.3K
09:05 58.20 58.20 58.20 58.20 4.2K
09:15 58.30 58.30 58.30 58.30 1.3K
09:25 58.30 58.30 58.30 58.30 2.1K
09:35 58.30 58.30 58.30 58.30 0.6K
09:45 58.30 58.30 58.30 58.30 1.0K
09:55 58.10 58.10 58.10 58.10 0.9K
10:15 58.10 58.10 58.10 58.10 5.2K
10:30 58.10 58.10 58.10 58.10 0.5K
10:40 58.10 58.10 58.10 58.10 0.1K
10:50 58.20 58.20 58.20 58.20 0.2K
10:55 58.20 58.20 58.20 58.20 0.2K
11:10 58.20 58.20 58.20 58.20 0.1K
11:15 58.30 58.30 58.30 58.30 1.2K
11:25 58.30 58.30 58.30 58.30 0.0K
11:35 58.20 58.20 58.20 58.20 0.0K
12:15 58.20 58.20 58.20 58.20 21.8K
12:30 58.20 58.20 58.20 58.20 8.5K
12:35 58.20 58.20 58.20 58.20 85.2K
12:40 58.20 58.20 58.20 58.20 0.9K
12:45 58.20 58.20 58.20 58.20 0.1K
13:15 58.20 58.20 58.20 58.20 17.3K
13:20 58.30 58.30 58.30 58.30 0.0K
13:45 58.10 58.10 58.10 58.10 0.5K
13:50 58.10 58.10 58.10 58.10 1.6K
13:55 58.10 58.10 58.10 58.10 0.6K
14:10 58.20 58.20 58.20 58.20 2.2K
14:15 58.20 58.20 58.20 58.20 2.8K
14:30 58.20 58.20 58.20 58.20 0.2K
14:50 58.10 58.10 58.10 58.10 0.3K
15:00 58.10 58.10 58.10 58.10 0.7K
15:10 58.10 58.10 58.10 58.10 0.2K
15:20 58.10 58.10 58.10 58.10 65.8K
15:25 58.10 58.10 58.10 58.10 0.2K
15:45 58.20 58.20 58.20 58.20 2.0K
15:55 58.10 58.10 58.10 58.10 0.6K
16:00 58.10 58.10 58.10 58.10 0.0K
16:10 58.10 58.10 58.10 58.10 0.4K
16:15 58.20 58.20 58.20 58.20 6.7K
16:20 58.20 58.20 58.20 58.20 1.1K
16:30 58.10 58.10 58.10 58.10 0.5K
16:35 58.10 58.10 58.10 58.10 1.4K
16:40 58.10 58.10 58.10 58.10 0.3K
16:55 58.10 58.10 58.10 58.10 0.4K
17:25 58.10 58.10 58.00 58.10 0.6K
17:30 58.10 58.10 58.10 58.10 1.3K
17:35 58.00 58.00 58.00 58.00 46.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 58.10 58.40 58.00 58.00 0.3M
2025-09-26 58.20 58.30 58.00 58.00 0.3M
2025-09-25 57.80 58.30 57.80 58.20 0.1M
2025-09-24 55.40 59.00 55.00 57.70 0.4M
2025-09-23 56.10 56.30 55.50 55.50 0.1M
2025-09-22 55.40 56.40 55.40 56.00 0.1M
2025-09-19 56.70 56.80 55.20 55.50 0.7M
2025-09-18 57.20 57.50 56.80 56.80 0.1M
2025-09-17 57.60 57.60 56.70 57.40 0.3M
2025-09-16 57.90 57.90 57.60 57.60 0.1M
2025-09-15 58.00 58.10 57.60 57.90 0.1M
2025-09-12 57.30 58.50 57.30 58.10 0.2M
2025-09-11 57.20 57.40 56.60 57.30 0.6M
2025-09-10 54.70 54.70 53.80 54.00 0.2M
2025-09-09 54.90 55.10 54.40 54.70 0.3M
2025-09-08 55.00 55.20 54.80 55.00 0.4M
2025-09-05 56.00 56.30 54.10 55.20 0.6M
2025-09-04 59.00 59.20 52.80 55.90 1.4M
2025-09-03 59.60 59.70 59.10 59.30 0.4M
2025-09-02 59.60 59.70 59.50 59.60 0.1M
2025-09-01 59.40 59.70 59.40 59.70 0.1M
2025-08-29 59.50 59.70 59.30 59.40 0.2M
2025-08-28 59.40 59.50 59.30 59.50 0.1M
2025-08-27 59.30 59.60 59.20 59.40 0.1M
2025-08-26 59.20 59.50 59.10 59.30 0.4M
2025-08-25 59.30 59.30 58.90 59.20 0.1M
2025-08-22 59.10 59.30 59.10 59.20 0.1M
2025-08-21 59.00 59.30 58.90 59.30 0.1M
2025-08-20 58.70 59.10 58.40 59.00 0.1M
2025-08-19 58.80 58.90 58.50 58.60 0.0M
2025-08-18 58.80 59.00 58.70 58.80 0.1M
2025-08-15 58.90 59.00 58.80 58.80 0.1M
2025-08-14 58.70 59.00 58.70 58.90 0.1M
2025-08-13 58.70 58.90 58.60 58.90 0.1M
2025-08-12 58.90 59.00 58.70 58.70 0.1M
2025-08-11 59.10 59.20 58.90 58.90 0.1M
2025-08-08 59.00 59.10 59.00 59.10 0.0M
2025-08-07 59.00 59.10 58.80 59.00 0.1M
2025-08-06 59.10 59.30 59.10 59.10 0.1M
2025-08-05 59.30 59.30 59.10 59.10 0.1M
2025-08-04 59.30 59.40 59.20 59.30 0.1M
2025-08-01 59.30 59.50 59.30 59.40 0.1M
2025-07-31 59.60 59.60 59.30 59.40 0.1M
2025-07-30 59.40 59.70 59.40 59.60 0.2M
2025-07-29 59.40 59.70 59.30 59.50 0.4M
2025-07-28 59.80 60.00 59.60 59.70 0.2M
2025-07-25 59.90 60.00 59.80 59.90 0.0M
2025-07-24 59.90 60.00 59.90 60.00 0.1M
2025-07-23 59.90 60.00 59.80 59.90 0.2M
2025-07-22 59.80 60.00 59.40 60.00 0.1M
2025-07-21 60.00 60.10 59.80 59.90 0.1M
2025-07-18 59.90 60.10 59.90 60.00 0.1M
2025-07-17 60.00 60.10 59.90 60.00 0.1M
2025-07-16 60.20 60.30 60.00 60.00 0.3M
2025-07-15 60.20 60.30 60.10 60.10 0.1M
2025-07-14 60.10 60.20 60.10 60.10 0.1M
2025-07-11 60.40 60.50 59.90 60.20 0.7M
2025-07-10 60.40 60.50 60.40 60.40 0.1M
2025-07-09 60.40 60.50 60.40 60.40 0.0M
2025-07-08 60.40 60.50 60.40 60.50 0.1M
2025-07-07 60.50 60.60 60.40 60.40 0.2M
2025-07-04 60.50 60.60 60.50 60.60 0.0M
2025-07-03 60.50 60.60 60.40 60.50 0.3M
2025-07-02 60.40 60.50 60.40 60.50 0.1M
2025-07-01 60.40 60.50 60.30 60.30 0.3M
2025-06-30 60.30 60.40 60.30 60.40 0.1M
2025-06-27 60.40 60.50 60.30 60.30 0.1M
2025-06-26 60.30 60.40 60.30 60.40 0.1M
2025-06-25 60.30 60.40 60.30 60.40 0.1M
2025-06-24 60.30 60.40 60.30 60.40 0.1M
2025-06-23 60.30 60.40 60.30 60.30 0.1M
2025-06-20 60.30 60.40 60.20 60.40 0.9M
2025-06-19 60.30 60.40 60.30 60.30 0.1M
2025-06-18 60.30 60.40 60.30 60.40 0.1M
2025-06-17 60.40 60.40 60.30 60.40 0.1M
2025-06-16 60.40 60.40 60.30 60.30 0.1M
2025-06-13 60.40 60.40 60.30 60.40 0.1M
2025-06-12 60.30 60.40 60.30 60.30 0.1M
2025-06-11 60.30 60.40 60.30 60.40 0.2M
2025-06-10 60.40 60.50 60.30 60.30 0.3M
2025-06-09 60.40 60.50 60.40 60.40 0.1M
2025-06-06 60.40 60.50 60.40 60.40 0.1M
2025-06-05 60.50 60.50 60.40 60.40 0.1M
2025-06-04 60.50 60.50 60.40 60.50 0.1M
2025-06-03 60.50 60.60 60.40 60.50 0.3M
2025-06-02 60.50 60.90 60.40 60.50 0.1M
2025-05-30 60.40 60.50 60.30 60.50 2.5M
2025-05-29 60.30 60.50 60.30 60.40 0.1M
2025-05-28 60.40 60.50 60.30 60.30 0.4M
2025-05-27 60.40 60.40 60.30 60.40 0.1M
2025-05-26 60.40 60.40 60.30 60.40 0.2M
2025-05-23 60.30 60.40 60.20 60.40 0.2M
2025-05-22 60.30 60.40 60.30 60.30 0.1M
2025-05-21 60.40 60.40 60.20 60.30 0.1M
2025-05-20 60.30 60.40 60.30 60.30 0.1M
2025-05-19 60.30 60.40 60.30 60.30 0.1M
2025-05-16 60.50 60.50 60.30 60.30 0.1M
2025-05-15 60.20 60.50 60.20 60.40 0.2M
2025-05-14 60.20 60.30 60.20 60.30 0.1M
2025-05-13 60.20 60.30 60.10 60.30 0.1M
2025-05-12 60.20 60.20 60.10 60.20 0.2M
2025-05-09 60.20 60.20 60.10 60.20 0.1M
2025-05-08 60.00 60.20 59.90 60.20 0.1M
2025-05-07 60.00 60.00 59.70 59.90 0.1M
2025-05-06 59.90 60.00 59.60 60.00 0.1M
2025-05-05 59.70 59.80 59.50 59.80 0.1M
2025-05-02 59.40 59.70 59.30 59.70 0.3M
2025-04-30 59.40 59.40 59.30 59.40 0.1M
2025-04-29 59.40 59.40 59.20 59.40 0.1M
2025-04-28 59.30 59.40 59.20 59.30 0.2M
2025-04-25 59.40 59.40 59.20 59.40 0.1M
2025-04-24 59.20 59.30 59.20 59.30 0.1M
2025-04-23 59.30 59.30 59.20 59.30 0.2M
2025-04-22 59.20 59.30 59.20 59.30 0.1M
2025-04-17 59.30 59.30 59.20 59.30 0.1M
2025-04-16 59.20 59.30 59.20 59.30 0.1M
2025-04-15 59.40 59.40 59.20 59.30 0.1M
2025-04-14 59.20 59.30 59.20 59.30 0.1M
2025-04-11 59.30 59.30 59.00 59.20 0.1M
2025-04-10 59.10 59.30 59.10 59.20 0.2M
2025-04-09 59.00 59.10 58.80 59.00 0.2M
2025-04-08 59.10 59.30 59.00 59.10 0.2M
2025-04-07 59.00 59.20 58.50 59.00 0.4M
2025-04-04 59.40 59.50 59.30 59.50 0.3M
2025-04-03 59.40 59.50 59.30 59.50 0.1M
2025-04-02 59.40 59.50 59.30 59.50 0.0M
2025-04-01 59.30 59.40 59.30 59.40 0.1M
2025-03-31 59.30 59.40 59.30 59.40 0.1M
2025-03-28 59.40 59.50 59.30 59.30 0.3M
2025-03-27 59.40 59.50 59.30 59.40 0.1M
2025-03-26 59.50 59.50 59.30 59.50 0.1M
2025-03-25 59.40 59.50 59.30 59.40 0.1M
2025-03-24 59.40 59.50 59.30 59.40 0.1M
2025-03-21 59.40 59.50 59.30 59.50 0.3M
2025-03-20 59.40 59.40 59.30 59.40 0.1M
2025-03-19 59.40 59.40 59.30 59.30 0.1M
2025-03-18 59.30 59.40 59.30 59.30 0.1M
2025-03-17 59.40 59.40 59.30 59.40 0.1M
2025-03-14 59.30 59.40 59.20 59.40 0.2M
2025-03-13 59.30 59.50 59.30 59.30 0.2M
2025-03-12 59.40 59.50 59.20 59.50 0.1M
2025-03-11 59.20 59.50 59.20 59.30 0.2M
2025-03-10 59.20 59.30 59.20 59.30 0.1M
2025-03-07 59.20 59.30 59.20 59.30 0.2M
2025-03-06 59.30 59.40 59.20 59.20 0.2M
2025-03-05 59.40 59.40 59.20 59.40 0.3M
2025-03-04 59.40 59.40 59.30 59.40 0.1M
2025-03-03 59.30 59.40 59.20 59.40 0.1M
2025-02-28 59.30 59.40 59.30 59.30 0.4M
2025-02-27 59.40 59.50 59.30 59.30 0.2M
2025-02-26 59.50 59.50 59.40 59.40 0.3M
2025-02-25 59.60 59.60 59.40 59.40 0.1M
2025-02-24 59.40 59.60 59.40 59.50 0.3M
2025-02-21 59.40 59.40 59.20 59.40 0.1M
2025-02-20 59.30 59.40 59.30 59.40 0.1M
2025-02-19 59.20 59.40 59.20 59.40 0.0M
2025-02-18 59.20 59.30 59.20 59.30 0.1M
2025-02-17 59.20 59.30 59.10 59.20 0.1M
2025-02-14 59.20 59.30 59.10 59.10 0.2M
2025-02-13 59.30 59.30 59.20 59.20 0.2M
2025-02-12 59.20 59.40 59.20 59.20 0.2M
2025-02-11 59.30 59.40 59.20 59.40 0.3M
2025-02-10 59.30 59.40 59.30 59.30 0.2M
2025-02-07 59.20 59.40 59.20 59.40 0.1M
2025-02-06 59.20 59.40 59.20 59.40 0.2M
2025-02-05 59.20 59.40 59.20 59.20 0.1M
2025-02-04 59.40 59.40 59.20 59.20 0.1M
2025-02-03 59.20 59.40 59.20 59.40 0.1M
2025-01-31 59.20 59.40 59.20 59.30 0.1M
2025-01-30 59.20 59.40 59.20 59.30 0.1M
2025-01-29 59.10 59.30 59.10 59.30 0.1M
2025-01-28 59.20 59.30 59.10 59.10 0.1M
2025-01-27 59.30 59.30 59.10 59.20 0.2M
2025-01-24 59.40 59.40 59.20 59.40 0.1M
2025-01-23 59.20 59.40 59.20 59.40 0.1M
2025-01-22 59.30 59.40 59.20 59.30 0.3M
2025-01-21 59.00 59.40 59.00 59.40 0.1M
2025-01-20 59.00 59.50 59.00 59.00 0.0M
2025-01-17 59.00 59.50 59.00 59.50 0.1M
2025-01-16 59.00 59.50 59.00 59.00 0.1M
2025-01-15 59.00 59.50 58.50 59.00 0.2M
2025-01-14 58.50 59.00 58.50 59.00 0.1M
2025-01-13 58.50 59.00 58.50 59.00 0.2M
2025-01-10 58.50 59.00 58.50 59.00 0.2M
2025-01-09 58.50 59.00 58.50 59.00 0.2M
2025-01-08 58.50 59.00 58.50 58.50 0.1M
2025-01-07 58.00 58.50 58.00 58.50 0.3M
2025-01-06 58.00 58.50 58.00 58.50 0.1M
2025-01-03 58.00 58.50 57.50 58.50 0.2M
2025-01-02 57.50 58.00 57.50 58.00 0.2M