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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 327.46 335.85 319.69 335.85 0.0M
2022-12-29 318.31 333.17 317.79 333.17 0.0M
2022-12-28 328.84 333.26 310.84 317.87 0.0M
2022-12-27 339.59 339.59 339.59 339.59 0.0M
2022-12-26 339.59 339.59 339.59 339.59 0.0M
2022-12-23 322.61 342.21 319.93 339.59 0.0M
2022-12-22 328.42 333.10 318.98 325.59 0.0M
2022-12-21 333.32 338.78 315.66 330.93 0.0M
2022-12-20 354.86 361.84 329.01 332.24 0.0M
2022-12-19 405.04 405.04 349.37 352.55 0.0M
2022-12-16 383.23 418.81 382.05 411.44 0.0M
2022-12-15 389.02 413.75 378.60 380.37 0.0M
2022-12-14 410.65 413.29 391.15 391.15 0.0M
2022-12-13 442.02 442.02 412.05 414.25 0.0M
2022-12-12 451.43 459.37 428.19 434.76 0.0M
2022-12-09 447.05 467.97 442.80 454.95 0.0M
2022-12-08 488.37 488.37 444.69 446.27 0.0M
2022-12-07 500.75 508.08 483.64 497.74 0.0M
2022-12-06 591.48 591.48 518.85 537.63 0.0M
2022-12-05 575.76 612.97 573.27 588.64 0.0M
2022-12-02 536.78 576.11 528.39 574.76 0.0M
2022-12-01 513.76 550.98 508.00 549.22 0.0M
2022-11-30 510.96 517.66 506.70 517.51 0.0M
2022-11-29 511.88 517.96 509.01 515.92 0.0M
2022-11-28 516.34 520.44 500.98 516.43 0.0M
2022-11-25 517.48 521.50 512.52 520.16 0.0M
2022-11-24 522.17 524.68 517.31 524.61 0.0M
2022-11-23 496.00 525.20 495.59 524.28 0.0M
2022-11-22 492.57 502.71 488.66 502.71 0.0M
2022-11-21 508.26 508.61 486.52 496.92 0.0M
2022-11-18 531.85 532.55 505.47 512.18 0.0M
2022-11-17 529.75 532.08 517.49 531.74 0.0M
2022-11-16 528.02 537.67 507.62 537.67 0.0M
2022-11-15 512.38 528.54 501.38 528.49 0.0M
2022-11-14 500.80 527.29 493.88 508.20 0.0M
2022-11-11 495.61 502.77 491.63 502.77 0.0M
2022-11-10 488.56 508.18 487.54 497.70 0.0M
2022-11-09 482.20 506.85 480.93 492.59 0.0M
2022-11-08 469.33 491.06 465.28 481.64 0.0M
2022-11-07 481.65 481.65 467.46 471.19 0.0M
2022-11-04 478.95 482.31 474.78 481.71 0.0M
2022-11-03 458.51 480.45 455.86 478.39 0.0M
2022-11-02 469.52 469.52 455.51 461.84 0.0M
2022-11-01 481.93 482.03 467.27 472.91 0.0M
2022-10-31 464.11 499.72 452.19 480.61 0.0M
2022-10-28 463.96 464.92 456.71 461.68 0.0M
2022-10-27 474.26 475.32 464.58 466.96 0.0M
2022-10-26 484.85 492.51 470.62 477.93 0.0M
2022-10-25 479.41 503.59 479.23 486.36 0.0M
2022-10-24 493.12 493.67 474.91 481.91 0.0M
2022-10-21 488.54 496.09 486.92 492.09 0.0M
2022-10-20 477.52 496.02 477.52 494.28 0.0M
2022-10-19 469.67 491.42 469.12 476.48 0.0M
2022-10-18 456.27 474.13 455.90 469.74 0.0M
2022-10-17 452.89 460.43 445.64 456.93 0.0M
2022-10-14 460.69 464.92 447.45 450.81 0.0M
2022-10-13 453.49 465.25 445.35 464.56 0.0M
2022-10-12 475.32 476.88 459.57 464.68 0.0M
2022-10-11 496.82 498.99 462.15 472.08 0.0M
2022-10-10 529.18 529.18 529.18 529.18 0.0M
2022-10-07 547.14 557.14 505.27 529.18 0.0M
2022-10-06 415.23 550.05 407.91 530.15 0.0M
2022-10-05 419.86 421.24 412.95 415.71 0.0M
2022-10-04 431.10 440.72 422.20 424.28 0.0M
2022-10-03 418.18 427.86 418.18 427.05 0.0M
2022-09-30 415.46 423.97 409.25 423.97 0.0M
2022-09-29 427.78 427.78 412.52 414.27 0.0M
2022-09-28 419.02 430.83 415.69 429.10 0.0M
2022-09-27 428.43 432.05 415.91 420.75 0.0M
2022-09-26 431.18 439.68 424.70 429.22 0.0M
2022-09-23 457.53 457.80 432.82 436.04 0.0M
2022-09-22 473.61 474.05 456.88 461.49 0.0M
2022-09-21 476.64 482.09 474.21 474.21 0.0M
2022-09-20 478.61 479.42 469.46 476.75 0.0M
2022-09-19 485.04 493.36 476.74 479.56 0.0M
2022-09-16 486.74 489.35 479.01 486.61 0.0M
2022-09-15 496.63 499.80 484.00 490.66 0.0M
2022-09-14 489.66 496.10 487.65 496.10 0.0M
2022-09-13 503.56 508.50 483.24 489.47 0.0M
2022-09-12 531.23 531.23 507.62 510.87 0.0M
2022-09-09 524.29 540.48 523.22 530.86 0.0M
2022-09-08 528.63 531.41 517.55 524.91 0.0M
2022-09-07 538.38 543.36 526.38 530.87 0.0M
2022-09-06 555.90 560.23 536.10 537.66 0.0M
2022-09-05 557.59 557.59 557.59 557.59 0.0M
2022-09-02 550.26 561.44 546.48 557.59 0.0M
2022-09-01 553.98 554.18 542.72 551.16 0.0M
2022-08-31 558.51 561.63 541.23 560.36 0.0M
2022-08-30 577.79 577.79 557.06 559.52 0.0M
2022-08-29 547.46 584.12 543.67 575.27 0.0M
2022-08-26 558.23 564.32 544.07 558.39 0.0M
2022-08-25 530.84 564.76 529.45 559.46 0.0M
2022-08-24 498.89 535.21 498.89 533.99 0.0M
2022-08-23 500.67 506.27 497.49 501.09 0.0M
2022-08-22 503.65 506.29 499.04 501.07 0.0M
2022-08-19 510.41 513.75 503.82 509.06 0.0M
2022-08-18 497.33 515.08 491.59 510.86 0.0M
2022-08-17 508.74 508.86 495.25 498.62 0.0M
2022-08-16 505.51 511.46 500.09 509.77 0.0M
2022-08-15 505.49 511.51 502.54 506.11 0.0M
2022-08-12 510.96 510.96 500.76 506.89 0.0M
2022-08-11 500.95 511.75 499.97 508.59 0.0M
2022-08-10 499.21 503.43 492.28 500.22 0.0M
2022-08-09 492.93 500.55 487.79 497.77 0.0M
2022-08-08 489.13 509.92 485.34 494.36 0.0M
2022-08-05 475.32 492.80 467.40 490.39 0.0M
2022-08-04 486.24 495.03 470.21 472.85 0.0M
2022-08-03 492.34 494.59 485.08 487.85 0.0M
2022-08-02 480.27 494.97 474.63 488.54 0.0M
2022-08-01 483.59 483.59 483.59 483.59 0.0M
2022-07-29 492.60 493.00 481.43 483.59 0.0M
2022-07-28 497.27 497.82 486.44 494.62 0.0M
2022-07-27 513.87 513.87 489.73 499.83 0.0M
2022-07-26 527.43 528.23 501.85 512.42 0.0M
2022-07-25 520.58 530.93 517.95 529.02 0.0M
2022-07-22 525.26 534.66 510.30 525.47 0.0M
2022-07-21 512.60 526.53 494.32 525.41 0.0M
2022-07-20 499.69 531.81 497.49 506.93 0.0M
2022-07-19 489.39 496.83 479.04 496.21 0.0M
2022-07-18 478.61 490.91 476.29 482.59 0.0M
2022-07-15 487.06 488.49 473.59 474.95 0.0M
2022-07-14 458.42 490.58 448.59 485.16 0.0M
2022-07-13 453.72 463.73 448.82 458.96 0.0M
2022-07-12 451.81 457.45 444.38 457.45 0.0M
2022-07-11 463.88 466.79 447.49 452.21 0.0M
2022-07-08 473.52 476.03 462.80 462.99 0.0M
2022-07-07 465.29 478.01 464.95 473.17 0.0M
2022-07-06 460.27 475.32 458.89 468.57 0.0M
2022-07-05 433.97 471.07 430.99 461.70 0.0M
2022-07-04 437.87 440.29 430.79 434.30 0.0M
2022-07-01 438.80 438.80 438.80 438.80 0.0M
2022-06-30 447.81 448.14 428.68 438.80 0.0M
2022-06-29 469.42 470.41 449.02 452.61 0.0M
2022-06-28 475.46 476.75 455.81 468.50 0.0M
2022-06-27 478.43 481.60 472.77 477.91 0.0M
2022-06-24 475.11 486.65 473.84 477.96 0.0M
2022-06-23 477.27 478.40 458.46 475.78 0.0M
2022-06-22 478.20 482.27 458.70 482.27 0.0M
2022-06-21 500.38 502.07 479.49 483.23 0.0M
2022-06-20 498.95 505.07 494.22 504.03 0.0M
2022-06-17 497.76 506.34 490.78 493.88 0.0M
2022-06-16 504.02 504.02 493.06 497.20 0.0M
2022-06-15 501.50 512.33 499.42 509.90 0.0M
2022-06-14 518.14 519.10 495.58 503.66 0.0M
2022-06-13 531.01 547.28 513.05 517.60 0.0M
2022-06-10 543.11 562.61 535.68 553.92 0.0M
2022-06-09 550.72 555.00 539.35 545.22 0.0M
2022-06-08 565.72 570.43 549.33 551.09 0.0M
2022-06-07 564.68 570.31 560.86 566.95 0.0M
2022-06-06 560.60 570.14 554.84 567.78 0.0M
2022-06-03 561.51 565.27 556.55 564.89 0.0M
2022-06-02 558.13 566.07 556.95 565.42 0.0M
2022-06-01 573.04 577.63 556.42 560.19 0.0M
2022-05-31 566.91 574.13 554.88 572.21 0.0M
2022-05-30 558.86 568.15 558.06 568.15 0.0M
2022-05-27 571.33 575.09 552.57 566.84 0.0M
2022-05-26 577.18 596.01 573.93 573.93 0.0M
2022-05-25 577.85 590.09 572.87 577.65 0.0M
2022-05-24 586.84 586.84 569.16 580.36 0.0M
2022-05-23 603.31 603.31 603.31 603.31 0.0M
2022-05-20 577.98 603.31 561.40 603.31 0.0M
2022-05-19 557.28 575.64 549.71 573.82 0.0M
2022-05-18 569.30 571.50 550.23 559.19 0.0M
2022-05-17 583.76 589.40 567.36 567.36 0.0M
2022-05-16 579.29 591.34 575.34 575.87 0.0M
2022-05-13 571.30 585.93 566.69 585.59 0.0M
2022-05-12 556.23 575.62 550.52 564.63 0.0M
2022-05-11 559.10 577.42 553.49 561.75 0.0M
2022-05-10 571.24 579.70 556.05 576.24 0.0M
2022-05-09 576.79 583.64 562.40 573.00 0.0M
2022-05-06 569.57 603.69 540.32 603.69 0.0M
2022-05-05 590.66 592.10 557.91 573.03 0.0M
2022-05-04 603.96 603.96 579.89 591.96 0.0M
2022-05-03 614.03 622.60 595.26 601.33 0.0M
2022-05-02 625.81 629.87 607.61 618.90 0.0M
2022-04-29 644.60 655.63 624.72 626.69 0.0M
2022-04-28 649.20 651.34 623.05 650.68 0.0M
2022-04-27 677.35 688.44 641.81 643.19 0.0M
2022-04-26 679.88 688.28 675.29 680.18 0.0M
2022-04-25 690.35 690.35 677.68 682.15 0.0M
2022-04-22 692.48 706.74 686.13 699.62 0.0M
2022-04-21 703.27 710.87 682.47 690.14 0.0M
2022-04-20 708.28 711.91 697.14 701.07 0.0M
2022-04-19 697.28 715.33 691.96 713.44 0.0M
2022-04-18 727.33 727.33 697.71 705.08 0.0M
2022-04-15 730.55 730.55 730.55 730.55 0.0M
2022-04-14 739.80 739.80 722.28 730.55 0.0M
2022-04-13 733.98 742.85 725.18 737.82 0.0M
2022-04-12 758.44 761.26 727.59 729.97 0.0M
2022-04-11 752.24 775.53 744.31 753.76 0.0M
2022-04-08 764.68 775.19 755.01 764.12 0.0M
2022-04-07 755.41 773.04 727.45 772.09 0.0M
2022-04-06 773.45 773.45 745.35 758.97 0.0M
2022-04-05 791.71 795.04 759.62 782.04 0.0M
2022-04-04 813.32 813.88 789.75 796.41 0.0M
2022-04-01 801.40 818.96 798.90 810.71 0.0M
2022-03-31 796.91 801.40 784.61 801.40 0.0M
2022-03-30 778.98 795.63 769.81 795.63 0.0M
2022-03-29 776.33 786.19 763.44 782.30 0.0M
2022-03-28 778.87 782.13 750.56 776.94 0.0M
2022-03-25 765.75 799.61 765.70 776.11 0.0M
2022-03-24 770.80 789.34 759.15 765.75 0.0M
2022-03-23 789.98 789.98 766.53 771.99 0.0M
2022-03-22 777.33 792.75 776.70 781.86 0.0M
2022-03-21 777.48 779.66 761.02 778.29 0.0M
2022-03-18 744.04 781.13 737.32 778.66 0.0M
2022-03-17 718.28 746.37 714.69 744.73 0.0M
2022-03-16 703.61 722.48 690.73 721.53 0.0M
2022-03-15 689.10 698.20 677.04 698.20 0.0M
2022-03-14 712.07 717.19 685.54 688.68 0.0M
2022-03-11 733.38 733.59 702.52 716.67 0.0M
2022-03-10 727.68 735.83 711.21 732.90 0.0M
2022-03-09 733.13 752.02 726.52 729.93 0.0M
2022-03-08 704.88 746.11 691.40 722.31 0.0M
2022-03-07 740.05 744.57 698.89 702.72 0.0M
2022-03-04 758.84 765.34 739.38 744.78 0.0M
2022-03-03 773.85 773.85 750.10 761.18 0.0M
2022-03-02 789.75 793.04 767.34 767.69 0.0M
2022-03-01 823.16 823.98 768.90 799.50 0.0M
2022-02-28 817.31 831.71 810.43 829.47 0.0M
2022-02-25 849.27 849.39 812.93 826.37 0.0M
2022-02-24 793.46 850.25 792.28 849.47 0.0M
2022-02-23 871.02 881.52 827.93 837.75 0.0M
2022-02-22 892.23 895.24 854.96 871.58 0.0M
2022-02-21 919.62 919.62 919.62 919.62 0.0M
2022-02-18 927.21 927.21 900.64 919.62 0.0M
2022-02-17 952.85 952.85 925.16 934.14 0.0M
2022-02-16 953.81 981.01 945.43 957.95 0.0M
2022-02-15 946.82 957.55 939.65 957.08 0.0M
2022-02-14 939.74 960.73 920.05 935.77 0.0M
2022-02-11 931.41 964.25 917.57 936.32 0.0M
2022-02-10 919.47 981.61 913.00 928.04 0.0M
2022-02-09 882.63 933.99 882.63 933.63 0.0M
2022-02-08 869.83 882.87 857.64 881.71 0.0M
2022-02-07 861.12 886.44 851.86 871.33 0.0M
2022-02-04 808.52 882.64 807.88 855.41 0.0M
2022-02-03 828.98 830.42 803.22 807.04 0.0M
2022-02-02 855.32 855.86 825.40 839.41 0.0M
2022-02-01 810.49 862.36 793.15 856.85 0.0M
2022-01-31 778.52 812.37 778.52 801.61 0.0M
2022-01-28 788.75 792.45 767.08 771.30 0.0M
2022-01-27 823.54 823.65 781.64 791.35 0.0M
2022-01-26 827.40 841.79 794.62 817.49 0.0M
2022-01-25 804.59 826.10 783.06 816.62 0.0M
2022-01-24 784.68 823.10 752.19 823.10 0.0M
2022-01-21 842.31 848.60 809.10 828.14 0.0M
2022-01-20 893.74 897.89 851.59 853.65 0.0M
2022-01-19 913.56 916.58 877.16 900.16 0.0M
2022-01-18 909.29 923.27 909.29 912.72 0.0M
2022-01-17 931.23 931.23 920.67 923.79 0.0M
2022-01-14 922.17 931.37 912.55 931.37 0.0M
2022-01-13 933.21 938.78 913.47 926.17 0.0M
2022-01-12 933.69 962.66 915.90 936.19 0.0M
2022-01-11 926.86 937.88 919.94 933.88 0.0M
2022-01-10 933.06 937.15 914.20 931.78 0.0M
2022-01-07 917.27 941.74 906.62 938.60 0.0M
2022-01-06 896.84 919.04 880.54 918.23 0.0M
2022-01-05 948.11 949.82 890.13 897.75 0.0M
2022-01-04 980.71 983.77 946.75 946.92 0.0M
2022-01-03 970.91 970.91 970.91 970.91 0.0M