CSE 25 (CSE25)

CSE25
🏛️ ドイツ →
287.83
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
15:30 301.21 303.38 300.33 303.13 0.0K
15:35 303.13 304.22 303.13 303.58 0.0K
15:40 303.47 304.31 303.47 304.26 0.0K
15:45 304.35 305.44 303.17 304.39 0.0K
15:50 304.54 304.64 303.66 303.96 0.0K
15:55 303.61 304.25 303.61 304.22 0.0K
16:00 304.14 304.90 304.14 304.61 0.0K
16:05 304.61 304.61 302.47 302.66 0.0K
16:10 302.41 302.59 301.19 301.19 0.0K
16:15 301.19 301.29 300.24 300.75 0.0K
16:20 301.03 301.76 300.73 301.76 0.0K
16:25 302.03 302.72 302.03 302.53 0.0K
16:30 302.55 302.86 302.24 302.46 0.0K
16:35 302.45 303.25 302.45 302.81 0.0K
16:40 303.06 303.95 303.06 303.95 0.0K
16:45 303.71 306.17 303.41 306.16 0.0K
16:50 306.18 306.66 305.90 306.63 0.0K
16:55 306.59 306.59 305.21 306.05 0.0K
17:00 306.22 306.22 305.63 306.20 0.0K
17:05 306.18 306.47 305.83 305.84 0.0K
17:10 305.85 305.85 305.66 305.70 0.0K
17:15 305.65 305.99 305.19 305.92 0.0K
17:20 305.92 305.92 305.20 305.45 0.0K
17:25 304.85 304.85 304.66 304.84 0.0K
17:30 304.84 305.31 304.81 305.31 0.0K
17:35 305.31 305.31 304.63 304.63 0.0K
17:40 304.64 304.79 304.62 304.79 0.0K
17:45 304.70 304.70 302.86 302.87 0.0K
17:50 302.78 302.78 301.61 301.90 0.0K
17:55 302.00 302.00 300.73 300.73 0.0K
18:00 300.73 301.94 300.73 301.75 0.0K
18:05 301.66 302.11 301.66 302.03 0.0K
18:10 302.49 302.49 302.05 302.21 0.0K
18:15 302.15 302.46 302.06 302.46 0.0K
18:20 302.46 302.99 302.37 302.99 0.0K
18:25 302.89 303.24 302.78 302.78 0.0K
18:30 302.69 304.13 302.69 304.13 0.0K
18:35 304.13 304.97 304.13 304.47 0.0K
18:40 303.88 304.35 303.88 304.35 0.0K
18:45 304.35 304.35 304.21 304.22 0.0K
18:50 304.22 304.85 304.22 304.85 0.0K
18:55 304.80 304.80 304.27 304.55 0.0K
19:00 304.55 304.55 304.27 304.31 0.0K
19:05 304.31 304.37 304.27 304.37 0.0K
19:10 304.37 304.56 304.37 304.56 0.0K
19:15 304.56 304.56 304.07 304.34 0.0K
19:20 304.34 304.34 303.94 303.94 0.0K
19:25 304.00 304.90 303.74 304.90 0.0K
19:30 304.90 305.24 304.80 305.24 0.0K
19:35 305.24 305.35 305.20 305.35 0.0K
19:40 305.40 305.49 305.21 305.43 0.0K
19:45 305.43 305.67 305.40 305.67 0.0K
19:50 305.65 306.11 305.65 305.95 0.0K
19:55 306.21 306.34 306.06 306.34 0.0K
20:00 306.34 306.89 306.34 306.55 0.0K
20:05 306.64 306.64 305.84 306.12 0.0K
20:10 305.33 306.15 305.30 306.15 0.0K
20:15 306.10 306.96 306.10 306.42 0.0K
20:20 306.39 308.07 306.39 308.07 0.0K
20:25 308.28 308.37 307.67 307.72 0.0K
20:30 307.67 307.81 307.07 307.07 0.0K
20:35 307.07 308.20 306.36 308.20 0.0K
20:40 308.12 308.12 307.00 307.10 0.0K
20:45 307.00 307.30 305.59 305.59 0.0K
20:50 305.64 306.10 305.64 306.06 0.0K
20:55 305.58 308.35 305.53 307.88 0.0K
21:00 307.92 307.92 306.63 306.77 0.0K
21:05 306.59 307.01 306.40 306.47 0.0K
21:10 305.86 305.86 305.43 305.57 0.0K
21:15 305.66 305.86 305.66 305.84 0.0K
21:20 305.81 305.81 305.09 305.09 0.0K
21:25 305.15 306.50 305.10 306.29 0.0K
21:30 306.30 306.30 305.44 305.89 0.0K
21:35 306.01 306.01 304.42 304.42 0.0K
21:40 304.43 304.77 304.06 304.06 0.0K
21:45 304.30 305.56 304.30 305.52 0.0K
21:50 305.43 306.69 305.25 306.69 0.0K
21:55 306.82 306.82 305.34 305.61 0.0K
22:00 306.13 306.13 305.78 305.78 0.0K
22:05 305.78 305.78 305.78 305.78 0.0K
22:10 305.78 305.78 305.78 305.78 0.0K
22:15 305.78 305.78 305.78 305.78 0.0K
22:20 305.78 305.78 305.78 305.78 0.0K
22:25 305.78 305.78 305.78 305.78 0.0K
22:30 305.78 305.78 305.78 305.78 0.0K
22:35 305.78 305.78 305.78 305.78 0.0K
22:40 305.78 305.78 305.78 305.78 0.0K
22:45 305.78 305.78 305.78 305.78 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 292.23 293.98 287.83 287.83 0.0M
2025-09-25 291.07 291.07 291.06 291.06 0.0M
2025-09-24 306.13 306.13 305.78 305.78 0.0M
2025-09-23 300.02 300.02 299.37 299.37 0.0M
2025-09-22 292.36 292.47 292.36 292.47 0.0M
2025-09-19 288.21 295.78 282.91 292.36 0.0M
2025-09-17 280.13 280.24 274.57 277.55 0.0M
2025-09-16 267.61 280.37 267.61 278.45 0.0M
2025-09-15 269.56 273.13 266.60 266.88 0.0M
2025-09-12 275.07 277.36 270.07 270.79 0.0M
2025-09-11 282.29 283.64 273.19 274.01 0.0M
2025-09-10 292.97 292.97 280.08 282.12 0.0M
2025-09-09 281.91 295.12 279.99 290.00 0.0M
2025-09-08 283.14 284.32 279.02 280.10 0.0M
2025-09-05 276.44 285.22 274.82 285.22 0.0M
2025-09-04 278.58 282.48 271.53 276.66 0.0M
2025-09-03 296.03 296.03 277.38 278.37 0.0M
2025-09-02 302.16 303.48 295.45 296.86 0.0M
2025-09-01 308.39 308.39 308.39 308.39 0.0M
2025-08-29 315.28 319.05 302.11 308.39 0.0M
2025-08-28 310.40 326.27 310.40 313.79 0.0M
2025-08-27 309.00 310.68 305.67 309.86 0.0M
2025-08-26 299.02 310.04 295.23 308.07 0.0M
2025-08-25 291.12 300.99 290.89 299.06 0.0M
2025-08-22 290.86 295.24 286.53 289.48 0.0M
2025-08-21 280.40 289.62 276.03 289.57 0.0M
2025-08-20 266.53 279.63 263.18 279.12 0.0M
2025-08-19 288.57 289.67 267.04 268.64 0.0M
2025-08-18 285.87 300.28 285.70 290.97 0.0M
2025-08-15 300.67 303.80 281.40 282.69 0.0M
2025-08-14 298.72 307.14 293.80 293.80 0.0M
2025-08-13 285.27 303.00 283.95 301.71 0.0M
2025-08-12 299.05 299.16 278.54 285.45 0.0M
2025-08-11 264.39 292.83 262.31 286.42 0.0M
2025-08-08 238.96 248.71 237.30 246.38 0.0M
2025-08-07 237.52 238.77 230.84 238.66 0.0M
2025-08-06 241.51 241.53 232.49 237.21 0.0M
2025-08-05 236.18 244.07 234.06 239.39 0.0M
2025-08-04 225.64 225.64 225.64 225.64 0.0M
2025-08-01 216.52 226.12 212.27 225.64 0.0M
2025-07-31 224.93 229.79 216.61 216.92 0.0M
2025-07-30 219.04 224.14 217.35 222.20 0.0M
2025-07-29 223.39 223.80 216.26 217.85 0.0M
2025-07-28 220.46 224.68 218.67 223.09 0.0M
2025-07-25 212.77 219.67 210.35 219.67 0.0M
2025-07-24 207.46 212.79 206.46 212.79 0.0M
2025-07-23 211.64 212.14 207.97 207.97 0.0M
2025-07-22 211.39 214.70 206.98 211.26 0.0M
2025-07-21 206.81 212.16 204.88 212.16 0.0M
2025-07-18 207.71 208.85 204.38 204.85 0.0M
2025-07-17 204.57 208.59 204.57 206.68 0.0M
2025-07-16 208.41 208.41 203.35 204.99 0.0M
2025-07-15 216.15 217.59 207.57 208.60 0.0M
2025-07-14 220.49 221.79 213.45 215.86 0.0M
2025-07-11 219.09 219.69 214.77 218.53 0.0M
2025-07-10 211.02 221.83 209.33 218.98 0.0M
2025-07-09 203.35 209.95 203.35 209.95 0.0M
2025-07-08 198.07 208.39 197.99 204.65 0.0M
2025-07-07 201.30 201.75 197.64 198.29 0.0M
2025-07-04 198.05 199.40 197.44 199.14 0.0M
2025-07-03 198.44 199.58 197.89 198.52 0.0M
2025-07-02 198.93 200.77 197.84 198.77 0.0M
2025-07-01 197.94 197.94 197.94 197.94 0.0M
2025-06-30 194.28 199.15 190.62 197.94 0.0M
2025-06-27 196.18 196.23 193.12 193.58 0.0M
2025-06-26 196.06 197.90 194.92 195.13 0.0M
2025-06-25 194.00 196.38 193.19 195.49 0.0M
2025-06-24 191.55 193.67 191.03 193.44 0.0M
2025-06-23 193.37 193.77 191.05 191.55 0.0M
2025-06-20 195.72 196.28 192.62 192.62 0.0M
2025-06-19 194.42 195.89 193.19 195.46 0.0M
2025-06-18 191.34 194.95 191.08 194.29 0.0M
2025-06-17 191.38 193.26 190.91 190.99 0.0M
2025-06-16 190.41 192.76 189.52 190.69 0.0M
2025-06-13 194.39 194.39 189.47 189.47 0.0M
2025-06-12 194.52 197.10 192.02 193.37 0.0M
2025-06-11 194.62 196.07 193.27 194.76 0.0M
2025-06-10 196.38 196.56 193.77 193.77 0.0M
2025-06-09 199.39 199.48 197.26 197.93 0.0M
2025-06-06 198.97 201.34 197.58 198.95 0.0M
2025-06-05 200.78 202.07 197.23 197.76 0.0M
2025-06-04 198.74 203.88 198.74 199.70 0.0M
2025-06-03 202.80 204.00 199.41 199.44 0.0M
2025-06-02 197.15 204.40 197.15 202.11 0.0M
2025-05-30 200.59 200.81 195.54 195.54 0.0M
2025-05-29 201.37 202.31 199.97 202.15 0.0M
2025-05-28 202.19 202.19 198.73 201.56 0.0M
2025-05-27 208.76 208.76 201.46 202.87 0.0M
2025-05-26 206.80 209.55 206.80 209.30 0.0M
2025-05-23 210.93 211.00 205.95 206.58 0.0M
2025-05-22 211.24 214.48 209.86 210.69 0.0M
2025-05-21 212.89 213.89 208.75 210.99 0.0M
2025-05-20 213.24 213.24 208.13 212.33 0.0M
2025-05-19 210.03 210.03 210.03 210.03 0.0M
2025-05-16 213.06 219.16 208.86 210.03 0.0M
2025-05-15 210.49 217.79 207.89 213.38 0.0M
2025-05-14 213.80 214.76 211.21 211.87 0.0M
2025-05-13 209.69 214.62 209.69 214.62 0.0M
2025-05-12 210.35 214.54 210.31 211.82 0.0M
2025-05-09 212.33 214.72 210.35 210.35 0.0M
2025-05-08 211.02 213.25 208.22 212.48 0.0M
2025-05-07 211.74 214.06 207.77 209.63 0.0M
2025-05-06 215.76 216.79 209.90 209.90 0.0M
2025-05-05 221.60 221.60 216.79 218.12 0.0M
2025-05-02 217.50 221.28 217.17 220.53 0.0M
2025-05-01 226.44 226.94 216.52 217.43 0.0M
2025-04-30 209.53 231.30 205.18 224.27 0.0M
2025-04-29 208.65 219.55 205.61 212.90 0.0M
2025-04-28 211.98 213.84 204.00 205.03 0.0M
2025-04-25 211.14 219.71 210.36 212.22 0.0M
2025-04-24 192.45 212.68 192.40 210.77 0.0M
2025-04-23 193.85 193.85 190.70 192.40 0.0M
2025-04-22 187.47 191.58 187.07 191.58 0.0M
2025-04-21 194.31 194.61 185.39 186.00 0.0M
2025-04-18 193.38 193.38 193.38 193.38 0.0M
2025-04-17 186.54 195.81 185.72 193.38 0.0M
2025-04-16 187.65 188.73 185.90 187.80 0.0M
2025-04-15 185.82 187.14 185.38 186.22 0.0M
2025-04-14 184.63 186.38 182.63 185.48 0.0M
2025-04-11 180.96 183.97 180.17 183.36 0.0M
2025-04-10 186.41 186.41 178.42 180.10 0.0M
2025-04-09 177.71 187.79 176.98 182.37 0.0M
2025-04-08 186.14 187.59 178.43 178.65 0.0M
2025-04-07 180.36 184.05 176.13 182.09 0.0M
2025-04-04 189.97 191.04 180.61 184.25 0.0M
2025-04-03 196.49 197.86 191.79 192.56 0.0M
2025-04-02 205.12 207.65 202.64 203.00 0.0M
2025-04-01 206.42 213.24 206.31 206.41 0.0M
2025-03-31 208.62 211.47 205.49 207.59 0.0M
2025-03-28 213.01 213.47 207.48 210.17 0.0M
2025-03-27 210.13 216.33 207.23 213.48 0.0M
2025-03-26 214.46 214.46 206.42 210.92 0.0M
2025-03-25 213.96 215.03 211.57 214.80 0.0M
2025-03-24 216.34 216.65 213.26 214.95 0.0M
2025-03-21 217.74 217.74 212.86 214.67 0.0M
2025-03-20 220.65 221.47 216.95 216.97 0.0M
2025-03-19 219.66 220.68 219.10 220.51 0.0M
2025-03-18 220.16 221.64 217.88 217.96 0.0M
2025-03-17 218.49 220.44 216.47 220.21 0.0M
2025-03-14 215.65 219.36 215.54 218.27 0.0M
2025-03-13 224.42 224.82 214.41 214.41 0.0M
2025-03-12 222.30 224.71 218.65 223.78 0.0M
2025-03-11 216.83 222.48 215.26 220.58 0.0M
2025-03-10 227.06 227.24 215.50 216.01 0.0M
2025-03-07 222.33 228.37 221.30 227.97 0.0M
2025-03-06 228.69 231.67 222.84 222.84 0.0M
2025-03-05 220.24 232.14 215.43 232.11 0.0M
2025-03-04 225.24 226.75 217.16 220.24 0.0M
2025-03-03 233.99 235.66 227.80 230.16 0.0M
2025-02-28 227.89 229.24 223.31 228.06 0.0M
2025-02-27 226.19 229.56 225.40 227.80 0.0M
2025-02-26 222.62 225.00 221.19 223.61 0.0M
2025-02-25 227.29 227.29 220.98 220.98 0.0M
2025-02-24 233.13 233.13 226.05 227.73 0.0M
2025-02-21 235.55 237.03 233.43 234.20 0.0M
2025-02-20 234.50 236.62 232.89 236.62 0.0M
2025-02-19 233.08 235.47 228.51 234.32 0.0M
2025-02-18 239.67 240.04 232.98 233.38 0.0M
2025-02-17 243.38 243.38 243.38 243.38 0.0M
2025-02-14 244.56 245.15 239.41 243.38 0.0M
2025-02-13 244.16 245.89 241.81 245.80 0.0M
2025-02-12 240.13 244.66 240.13 243.89 0.0M
2025-02-11 247.29 247.52 241.72 243.47 0.0M
2025-02-10 245.37 250.52 243.32 246.97 0.0M
2025-02-07 247.16 249.80 244.13 244.53 0.0M
2025-02-06 252.68 253.34 243.08 243.08 0.0M
2025-02-05 246.85 251.54 245.60 250.80 0.0M
2025-02-04 245.79 248.42 243.61 246.10 0.0M
2025-02-03 236.58 246.72 235.42 245.65 0.0M
2025-01-31 248.08 249.01 243.25 243.80 0.0M
2025-01-30 244.04 248.92 242.68 247.85 0.0M
2025-01-29 241.47 247.49 240.78 240.87 0.0M
2025-01-28 240.70 242.34 239.58 240.54 0.0M
2025-01-27 244.69 247.58 240.09 241.55 0.0M
2025-01-24 245.95 251.71 244.76 249.77 0.0M
2025-01-23 245.71 248.27 242.73 243.89 0.0M
2025-01-22 252.30 253.28 247.26 248.24 0.0M
2025-01-21 253.60 255.79 249.17 253.65 0.0M
2025-01-20 255.64 255.99 251.67 252.77 0.0M
2025-01-17 243.16 249.98 243.16 249.04 0.0M
2025-01-16 236.92 242.96 236.92 242.50 0.0M
2025-01-15 234.72 237.38 233.81 235.38 0.0M
2025-01-14 235.38 236.92 233.36 233.38 0.0M
2025-01-13 238.61 238.88 233.46 237.41 0.0M
2025-01-10 242.26 243.47 237.42 240.16 0.0M
2025-01-09 242.53 242.99 240.46 240.90 0.0M
2025-01-08 249.62 250.66 241.33 241.34 0.0M
2025-01-07 254.57 257.41 249.40 250.99 0.0M
2025-01-06 258.34 259.04 252.88 253.48 0.0M
2025-01-03 259.74 260.03 256.00 258.71 0.0M
2025-01-02 254.17 260.60 253.20 258.10 0.0M
2025-01-01 249.93 249.93 249.93 249.93 0.0M