Cranswick

CWK
🏛️ ドイツ →
56.50
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
2021-12-30 44.40 44.40 44.40 44.40 0.0M
2021-12-29 43.60 43.60 43.60 43.60 0.0M
2021-12-28 43.60 45.60 43.60 45.60 0.0M
2021-12-27 43.40 43.40 43.40 43.40 0.0M
2021-12-23 43.60 43.60 43.60 43.60 0.0M
2021-12-22 42.80 42.80 42.80 42.80 0.0M
2021-12-21 42.80 42.80 42.80 42.80 0.0M
2021-12-20 42.80 42.80 42.80 42.80 0.0M
2021-12-17 42.20 42.20 42.20 42.20 0.0M
2021-12-16 42.40 42.40 42.40 42.40 0.0M
2021-12-15 42.20 42.20 42.20 42.20 0.0M
2021-12-14 42.40 42.40 42.40 42.40 0.0M
2021-12-13 42.20 42.20 42.20 42.20 0.0M
2021-12-10 42.20 42.20 42.20 42.20 0.0M
2021-12-09 42.40 42.40 42.40 42.40 0.0M
2021-12-08 42.60 42.60 42.60 42.60 0.0M
2021-12-07 42.60 42.60 42.60 42.60 0.0M
2021-12-06 42.20 42.20 42.20 42.20 0.0M
2021-12-03 42.20 42.20 42.20 42.20 0.0M
2021-12-02 41.40 41.40 41.40 41.40 0.0M
2021-12-01 41.20 41.20 41.20 41.20 0.0M
2021-11-30 41.80 41.80 41.80 41.80 0.0M
2021-11-29 42.00 42.00 42.00 42.00 0.0M
2021-11-26 41.80 41.80 41.80 41.80 0.0M
2021-11-25 42.00 42.00 42.00 42.00 0.0M
2021-11-24 43.00 43.00 43.00 43.00 0.0M
2021-11-23 42.60 42.60 42.60 42.60 0.0M
2021-11-22 42.80 42.80 42.80 42.80 0.0M
2021-11-19 42.60 42.60 42.60 42.60 0.0M
2021-11-18 42.20 42.20 42.20 42.20 0.0M
2021-11-17 42.60 42.60 42.60 42.60 0.0M
2021-11-16 42.20 42.20 42.20 42.20 0.0M
2021-11-15 41.60 42.60 41.60 42.60 0.0M
2021-11-12 41.00 41.00 41.00 41.00 0.0M
2021-11-11 40.60 40.60 40.60 40.60 0.0M
2021-11-10 40.20 41.00 40.20 41.00 0.0M
2021-11-09 39.60 39.60 39.60 39.60 0.0M
2021-11-08 41.00 41.00 41.00 41.00 0.0M
2021-11-05 41.00 41.00 41.00 41.00 0.0M
2021-11-04 41.00 41.00 41.00 41.00 0.0M
2021-11-03 41.40 41.40 41.40 41.40 0.0M
2021-11-02 41.40 41.40 41.40 41.40 0.0M
2021-11-01 40.80 40.80 40.80 40.80 0.0M
2021-10-29 39.80 39.80 39.80 39.80 0.0M
2021-10-28 40.40 40.40 40.40 40.40 0.0M
2021-10-27 40.20 40.20 40.20 40.20 0.0M
2021-10-26 40.20 40.20 40.20 40.20 0.0M
2021-10-25 40.40 40.40 40.40 40.40 0.0M
2021-10-22 40.80 40.80 40.80 40.80 0.0M
2021-10-21 41.00 41.00 41.00 41.00 0.0M
2021-10-20 41.20 41.20 41.20 41.20 0.0M
2021-10-19 41.40 41.40 41.40 41.40 0.0M
2021-10-18 41.00 41.00 41.00 41.00 0.0M
2021-10-15 40.80 40.80 40.80 40.80 0.0M
2021-10-14 40.60 40.60 40.60 40.60 0.0M
2021-10-13 40.60 40.60 40.60 40.60 0.0M
2021-10-12 40.80 40.80 40.80 40.80 0.0M
2021-10-11 40.60 40.60 40.60 40.60 0.0M
2021-10-08 40.80 42.20 40.80 42.20 0.0M
2021-10-07 40.60 40.60 40.60 40.60 0.0M
2021-10-06 40.60 40.60 40.60 40.60 0.0M
2021-10-05 39.80 39.80 39.80 39.80 0.0M
2021-10-04 40.60 41.60 40.60 41.60 0.0M
2021-10-01 41.00 41.00 41.00 41.00 0.0M
2021-09-30 42.20 42.20 42.20 42.20 0.0M
2021-09-29 41.20 41.20 41.20 41.20 0.0M
2021-09-28 41.80 41.80 41.80 41.80 0.0M
2021-09-27 42.20 42.20 42.20 42.20 0.0M
2021-09-24 43.40 43.40 42.60 42.60 0.0M
2021-09-23 42.80 42.80 42.80 42.80 0.0M
2021-09-22 42.40 42.40 42.40 42.40 0.0M
2021-09-21 41.40 41.40 41.40 41.40 0.0M
2021-09-20 43.00 43.00 43.00 43.00 0.0M
2021-09-17 44.20 44.20 44.20 44.20 0.0M
2021-09-16 43.60 43.60 43.60 43.60 0.0M
2021-09-15 44.00 44.40 44.00 44.40 0.0M
2021-09-14 44.80 44.80 44.80 44.80 0.0M
2021-09-13 45.20 46.40 45.20 46.40 0.0M
2021-09-10 45.20 45.20 45.20 45.20 0.0M
2021-09-09 45.60 45.60 45.60 45.60 0.0M
2021-09-08 45.80 45.80 45.80 45.80 0.0M
2021-09-07 46.20 46.20 46.20 46.20 0.0M
2021-09-06 46.00 46.00 46.00 46.00 0.0M
2021-09-03 45.60 45.60 45.60 45.60 0.0M
2021-09-02 46.00 46.00 46.00 46.00 0.0M
2021-09-01 45.60 46.80 45.60 46.80 0.0M
2021-08-31 45.80 45.80 45.80 45.80 0.0M
2021-08-30 45.80 46.20 45.80 46.20 0.0M
2021-08-27 46.00 46.00 46.00 46.00 0.0M
2021-08-26 46.40 46.40 46.40 46.40 0.0M
2021-08-25 47.00 47.00 47.00 47.00 0.0M
2021-08-24 47.00 47.00 47.00 47.00 0.0M
2021-08-23 47.00 47.00 47.00 47.00 0.0M
2021-08-20 46.40 46.40 46.40 46.40 0.0M
2021-08-19 47.20 47.20 47.20 47.20 0.0M
2021-08-18 47.20 47.20 47.20 47.20 0.0M
2021-08-17 47.00 47.00 47.00 47.00 0.0M
2021-08-16 48.00 48.00 48.00 48.00 0.0M
2021-08-13 47.60 47.60 47.60 47.60 0.0M
2021-08-12 47.60 47.60 47.60 47.60 0.0M
2021-08-11 47.00 47.00 47.00 47.00 0.0M
2021-08-10 46.80 46.80 46.80 46.80 0.0M
2021-08-09 46.60 46.60 46.60 46.60 0.0M
2021-08-06 47.20 47.20 47.20 47.20 0.0M
2021-08-05 47.00 47.00 47.00 47.00 0.0M
2021-08-04 47.00 47.00 47.00 47.00 0.0M
2021-08-03 46.80 46.80 46.80 46.80 0.0M
2021-08-02 46.80 46.80 46.80 46.80 0.0M
2021-07-30 46.80 46.80 46.80 46.80 0.0M
2021-07-29 46.60 46.60 46.60 46.60 0.0M
2021-07-28 47.00 47.00 47.00 47.00 0.0M
2021-07-27 47.40 47.40 47.40 47.40 0.0M
2021-07-26 46.00 46.00 46.00 46.00 0.0M
2021-07-23 45.40 45.40 45.40 45.40 0.0M
2021-07-22 45.00 45.00 45.00 45.00 0.0M
2021-07-21 44.80 44.80 44.80 44.80 0.0M
2021-07-20 43.60 43.60 43.60 43.60 0.0M
2021-07-19 44.40 44.40 43.40 43.40 0.0M
2021-07-16 44.60 44.60 44.60 44.60 0.0M
2021-07-15 45.80 45.80 45.80 45.80 0.0M
2021-07-14 46.40 46.40 46.40 46.40 0.0M
2021-07-13 46.60 46.60 46.60 46.60 0.0M
2021-07-12 47.00 47.00 47.00 47.00 0.0M
2021-07-09 47.40 47.40 47.40 47.40 0.0M
2021-07-08 48.00 48.00 48.00 48.00 0.0M
2021-07-07 47.00 47.00 47.00 47.00 0.0M
2021-07-06 47.60 47.60 47.60 47.60 0.0M
2021-07-05 47.20 47.80 47.20 47.80 0.0M
2021-07-02 47.00 47.00 47.00 47.00 0.0M
2021-07-01 46.60 46.60 46.60 46.60 0.0M
2021-06-30 46.60 46.60 46.60 46.60 0.0M
2021-06-29 46.40 46.40 46.40 46.40 0.0M
2021-06-28 45.60 45.60 45.60 45.60 0.0M
2021-06-25 46.00 46.00 46.00 46.00 0.0M
2021-06-24 45.60 45.60 45.60 45.60 0.0M
2021-06-23 46.20 46.20 46.20 46.20 0.0M
2021-06-22 46.00 48.20 46.00 48.20 0.0M
2021-06-21 45.40 45.40 45.40 45.40 0.0M
2021-06-18 47.20 47.20 47.20 47.20 0.0M
2021-06-17 46.40 46.40 46.40 46.40 0.0M
2021-06-16 46.60 46.60 46.60 46.60 0.0M
2021-06-15 46.60 46.60 46.60 46.60 0.0M
2021-06-14 46.80 46.80 46.60 46.60 0.0M
2021-06-11 46.80 46.80 46.80 46.80 0.0M
2021-06-10 46.80 46.80 46.80 46.80 0.0M
2021-06-09 46.80 46.80 46.80 46.80 0.0M
2021-06-08 46.80 47.40 46.80 47.40 0.0M
2021-06-07 46.80 46.80 46.80 46.80 0.0M
2021-06-04 46.60 46.60 46.60 46.60 0.0M
2021-06-03 46.20 46.20 46.20 46.20 0.0M
2021-06-02 45.40 45.40 45.40 45.40 0.0M
2021-06-01 45.40 45.40 45.40 45.40 0.0M
2021-05-31 45.40 45.40 45.40 45.40 0.0M
2021-05-28 45.20 46.40 45.20 45.40 0.0M
2021-05-27 45.20 45.20 45.20 45.20 0.0M
2021-05-26 45.40 46.20 45.40 46.20 0.0M
2021-05-25 46.00 46.00 46.00 46.00 0.0M
2021-05-21 46.40 46.60 46.40 46.60 0.0M
2021-05-20 47.60 47.60 47.60 47.60 0.0M
2021-05-19 45.80 46.00 45.80 46.00 0.0M
2021-05-18 42.60 42.60 42.60 42.60 0.0M
2021-05-17 42.00 43.40 42.00 43.40 0.0M
2021-05-14 41.80 41.80 41.80 41.80 0.0M
2021-05-13 41.80 42.60 41.80 42.60 0.0M
2021-05-12 41.80 42.80 41.80 42.80 0.0M
2021-05-11 43.00 43.00 42.60 42.60 0.0M
2021-05-10 42.40 42.40 42.40 42.40 0.0M
2021-05-07 42.40 42.40 42.40 42.40 0.0M
2021-05-06 42.00 43.20 42.00 43.20 0.0M
2021-05-05 43.00 43.20 43.00 43.20 0.0M
2021-05-04 42.40 42.40 42.40 42.40 0.0M
2021-05-03 42.20 42.20 42.20 42.20 0.0M
2021-04-30 41.40 41.40 41.40 41.40 0.0M
2021-04-29 42.00 42.00 42.00 42.00 0.0M
2021-04-28 42.20 42.20 41.80 41.80 0.0M
2021-04-27 42.40 42.60 42.40 42.60 0.0M
2021-04-26 42.80 42.80 42.80 42.80 0.0M
2021-04-23 42.60 42.60 42.60 42.60 0.0M
2021-04-22 42.60 42.60 42.60 42.60 0.0M
2021-04-21 42.80 42.80 42.80 42.80 0.0M
2021-04-20 43.60 44.00 43.60 44.00 0.0M
2021-04-19 43.20 43.20 43.20 43.20 0.0M
2021-04-16 43.20 43.20 43.20 43.20 0.0M
2021-04-15 42.80 43.40 42.80 43.40 0.0M
2021-04-14 43.20 43.20 43.20 43.20 0.0M
2021-04-13 43.80 43.80 43.80 43.80 0.0M
2021-04-12 43.20 44.40 43.20 44.40 0.0M
2021-04-09 43.60 43.80 43.60 43.80 0.0M
2021-04-08 43.20 43.20 43.20 43.20 0.0M
2021-04-07 42.40 42.40 42.40 42.40 0.0M
2021-04-06 42.20 42.20 42.20 42.20 0.0M
2021-04-01 42.20 42.20 42.20 42.20 0.0M
2021-03-31 41.60 41.60 41.60 41.60 0.0M
2021-03-30 41.60 41.60 41.60 41.60 0.0M
2021-03-29 41.40 41.40 41.40 41.40 0.0M
2021-03-26 41.20 41.20 41.20 41.20 0.0M
2021-03-25 40.60 40.60 40.60 40.60 0.0M
2021-03-24 40.40 40.40 40.40 40.40 0.0M
2021-03-23 40.00 42.20 40.00 42.20 0.0M
2021-03-22 40.00 40.60 40.00 40.60 0.0M
2021-03-19 39.20 39.20 39.20 39.20 0.0M
2021-03-18 39.60 39.60 39.60 39.60 0.0M
2021-03-17 40.00 40.00 40.00 40.00 0.0M
2021-03-16 39.60 39.60 39.60 39.60 0.0M
2021-03-15 39.40 39.40 39.40 39.40 0.0M
2021-03-12 39.60 39.60 39.60 39.60 0.0M
2021-03-11 39.00 40.20 39.00 40.20 0.0M
2021-03-10 38.80 38.80 38.80 38.80 0.0M
2021-03-09 38.60 38.60 38.60 38.60 0.0M
2021-03-08 38.60 38.60 38.60 38.60 0.0M
2021-03-05 38.40 38.40 38.40 38.40 0.0M
2021-03-04 38.60 38.60 38.60 38.60 0.0M
2021-03-03 38.80 38.80 38.80 38.80 0.0M
2021-03-02 39.20 39.20 39.20 39.20 0.0M
2021-03-01 39.80 39.80 39.80 39.80 0.0M
2021-02-26 39.60 39.80 39.60 39.80 0.0M
2021-02-25 40.00 40.00 40.00 40.00 0.0M
2021-02-24 40.00 40.00 40.00 40.00 0.0M
2021-02-23 40.40 40.80 40.40 40.80 0.0M
2021-02-22 40.00 40.40 40.00 40.40 0.0M
2021-02-19 39.80 39.80 39.80 39.80 0.0M
2021-02-18 39.60 39.60 39.60 39.60 0.0M
2021-02-17 40.20 40.20 40.20 40.20 0.0M
2021-02-16 39.60 39.60 39.60 39.60 0.0M
2021-02-15 40.20 40.40 40.20 40.40 0.0M
2021-02-12 40.40 40.60 40.40 40.60 0.0M
2021-02-11 39.40 39.80 39.40 39.80 0.0M
2021-02-10 39.80 39.80 39.80 39.80 0.0M
2021-02-09 39.60 39.60 39.60 39.60 0.0M
2021-02-08 40.00 40.00 40.00 40.00 0.0M
2021-02-05 39.00 39.00 39.00 39.00 0.0M
2021-02-04 38.40 38.40 38.40 38.40 0.0M
2021-02-03 38.60 38.60 38.60 38.60 0.0M
2021-02-02 38.60 38.60 38.60 38.60 0.0M
2021-02-01 38.20 38.20 38.20 38.20 0.0M
2021-01-29 38.60 38.60 38.60 38.60 0.0M
2021-01-28 38.20 38.20 38.20 38.20 0.0M
2021-01-27 38.00 38.00 38.00 38.00 0.0M
2021-01-26 38.00 38.00 38.00 38.00 0.0M
2021-01-25 38.00 38.00 38.00 38.00 0.0M
2021-01-22 38.40 38.40 38.40 38.40 0.0M
2021-01-21 38.60 38.60 38.60 38.60 0.0M
2021-01-20 38.40 38.40 38.40 38.40 0.0M
2021-01-19 38.40 38.40 38.40 38.40 0.0M
2021-01-18 38.60 38.60 38.60 38.60 0.0M
2021-01-15 38.80 38.80 38.80 38.80 0.0M
2021-01-14 39.00 39.00 39.00 39.00 0.0M
2021-01-13 38.60 38.60 38.60 38.60 0.0M
2021-01-12 39.00 39.40 39.00 39.40 0.0M
2021-01-11 39.28 39.56 39.28 39.56 0.0M
2021-01-08 39.44 39.44 39.44 39.44 0.0M
2021-01-07 39.70 40.78 39.70 40.78 0.0M
2021-01-06 39.64 39.64 39.64 39.64 0.0M
2021-01-05 38.60 38.60 38.60 38.60 0.0M
2021-01-04 38.68 38.68 38.68 38.68 0.0M