CSE Composite (CSECOMP)

CSECOMP
🏛️ ドイツ →
162.94
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
2022-12-30 192.71 196.73 189.82 196.73 0.0M
2022-12-29 188.52 195.40 188.52 195.40 0.0M
2022-12-28 193.57 195.75 185.10 188.06 0.0M
2022-12-27 198.12 198.12 198.12 198.12 0.0M
2022-12-26 198.12 198.12 198.12 198.12 0.0M
2022-12-23 190.35 199.04 189.51 198.12 0.0M
2022-12-22 193.95 195.57 189.21 191.92 0.0M
2022-12-21 195.98 198.30 188.56 194.83 0.0M
2022-12-20 205.59 208.76 194.42 195.63 0.0M
2022-12-19 227.41 227.41 203.74 204.74 0.0M
2022-12-16 218.76 233.01 218.59 230.09 0.0M
2022-12-15 222.04 232.21 217.36 218.15 0.0M
2022-12-14 231.40 232.49 222.73 222.73 0.0M
2022-12-13 243.36 243.62 232.00 232.91 0.0M
2022-12-12 248.22 251.47 238.61 241.42 0.0M
2022-12-09 247.78 255.60 246.20 250.41 0.0M
2022-12-08 264.59 265.29 246.83 247.32 0.0M
2022-12-07 278.73 278.73 264.22 269.26 0.0M
2022-12-06 309.15 309.15 278.89 286.40 0.0M
2022-12-05 303.95 319.19 301.57 307.80 0.0M
2022-12-02 286.33 303.36 283.39 303.05 0.0M
2022-12-01 277.44 292.68 274.95 291.84 0.0M
2022-11-30 277.30 278.80 273.71 278.80 0.0M
2022-11-29 275.58 277.91 274.10 277.30 0.0M
2022-11-28 277.65 279.54 270.60 276.99 0.0M
2022-11-25 278.62 280.08 276.06 279.51 0.0M
2022-11-24 279.99 281.35 277.75 281.35 0.0M
2022-11-23 268.80 281.04 268.80 280.57 0.0M
2022-11-22 268.88 271.85 266.25 271.85 0.0M
2022-11-21 274.96 274.96 265.53 269.55 0.0M
2022-11-18 283.58 285.16 273.42 276.38 0.0M
2022-11-17 283.49 284.46 278.42 284.46 0.0M
2022-11-16 283.72 286.85 274.92 286.85 0.0M
2022-11-15 278.00 284.05 273.68 284.05 0.0M
2022-11-14 272.03 283.38 268.93 275.92 0.0M
2022-11-11 269.53 273.07 268.18 273.07 0.0M
2022-11-10 265.74 274.48 265.59 269.94 0.0M
2022-11-09 263.74 274.39 263.74 267.37 0.0M
2022-11-08 258.88 268.04 257.17 264.09 0.0M
2022-11-07 263.77 264.94 257.97 259.82 0.0M
2022-11-04 263.06 264.81 261.46 264.58 0.0M
2022-11-03 254.70 263.55 253.37 262.96 0.0M
2022-11-02 259.41 259.41 253.30 256.01 0.0M
2022-11-01 264.76 264.77 258.57 260.77 0.0M
2022-10-31 257.07 271.93 252.22 263.89 0.0M
2022-10-28 256.90 257.44 253.93 256.28 0.0M
2022-10-27 261.81 262.25 256.91 257.92 0.0M
2022-10-26 265.10 268.60 259.81 262.93 0.0M
2022-10-25 262.58 273.22 262.58 266.11 0.0M
2022-10-24 268.78 269.81 261.67 264.48 0.0M
2022-10-21 268.69 270.91 267.32 269.29 0.0M
2022-10-20 264.16 271.07 263.72 270.28 0.0M
2022-10-19 260.12 269.33 260.07 263.19 0.0M
2022-10-18 255.47 262.27 255.13 260.14 0.0M
2022-10-17 253.74 256.91 250.94 255.40 0.0M
2022-10-14 256.97 258.71 251.56 252.97 0.0M
2022-10-13 253.21 258.46 250.49 258.22 0.0M
2022-10-12 263.91 264.24 256.56 258.86 0.0M
2022-10-11 275.10 275.16 258.08 262.11 0.0M
2022-10-10 287.65 287.65 287.65 287.65 0.0M
2022-10-07 299.50 302.82 278.16 287.65 0.0M
2022-10-06 240.50 296.33 237.24 289.22 0.0M
2022-10-05 243.15 243.15 238.87 240.09 0.0M
2022-10-04 247.01 251.00 243.01 243.87 0.0M
2022-10-03 241.91 245.16 241.60 244.82 0.0M
2022-09-30 239.18 242.94 236.76 242.94 0.0M
2022-09-29 244.90 244.90 238.29 238.74 0.0M
2022-09-28 241.04 245.73 239.34 245.23 0.0M
2022-09-27 246.08 247.03 239.60 241.60 0.0M
2022-09-26 247.33 250.54 243.05 244.90 0.0M
2022-09-23 260.20 260.22 247.47 248.91 0.0M
2022-09-22 267.78 268.00 259.96 261.75 0.0M
2022-09-21 269.02 271.65 267.92 267.92 0.0M
2022-09-20 271.75 271.75 266.54 269.39 0.0M
2022-09-19 274.79 277.55 270.51 271.68 0.0M
2022-09-16 275.19 276.28 271.53 274.87 0.0M
2022-09-15 279.93 281.29 274.34 277.02 0.0M
2022-09-14 278.14 279.97 276.83 279.92 0.0M
2022-09-13 285.24 286.72 275.57 277.78 0.0M
2022-09-12 295.19 295.19 286.65 288.67 0.0M
2022-09-09 291.98 299.03 291.62 295.02 0.0M
2022-09-08 293.31 294.46 288.72 292.00 0.0M
2022-09-07 297.09 299.50 292.18 294.17 0.0M
2022-09-06 305.33 307.06 296.54 297.09 0.0M
2022-09-05 305.87 305.87 305.87 305.87 0.0M
2022-09-02 302.44 307.39 300.95 305.87 0.0M
2022-09-01 304.22 304.34 298.50 302.30 0.0M
2022-08-31 305.69 307.53 299.23 307.00 0.0M
2022-08-30 315.18 315.20 305.19 306.74 0.0M
2022-08-29 303.26 317.05 301.45 313.55 0.0M
2022-08-26 307.83 310.62 301.90 307.83 0.0M
2022-08-25 296.11 310.30 296.07 308.06 0.0M
2022-08-24 283.50 298.21 283.50 297.73 0.0M
2022-08-23 282.27 284.58 281.43 283.49 0.0M
2022-08-22 285.16 285.36 281.89 282.50 0.0M
2022-08-19 288.99 290.08 285.38 287.63 0.0M
2022-08-18 284.66 291.46 281.73 289.50 0.0M
2022-08-17 288.33 288.71 283.04 284.32 0.0M
2022-08-16 286.90 289.80 284.88 288.89 0.0M
2022-08-15 286.99 289.47 285.86 287.47 0.0M
2022-08-12 288.84 288.84 285.06 287.39 0.0M
2022-08-11 284.62 289.34 284.48 287.62 0.0M
2022-08-10 283.85 286.15 281.54 284.51 0.0M
2022-08-09 281.14 284.46 279.15 283.34 0.0M
2022-08-08 280.39 288.39 277.51 281.75 0.0M
2022-08-05 273.77 281.27 270.22 280.27 0.0M
2022-08-04 278.08 281.96 271.32 272.43 0.0M
2022-08-03 280.91 282.01 277.92 278.92 0.0M
2022-08-02 276.90 281.68 273.49 279.16 0.0M
2022-08-01 276.84 276.84 276.84 276.84 0.0M
2022-07-29 279.89 280.04 275.66 276.84 0.0M
2022-07-28 280.41 281.21 276.74 280.51 0.0M
2022-07-27 286.64 287.13 277.79 282.04 0.0M
2022-07-26 293.24 293.70 282.01 286.24 0.0M
2022-07-25 291.11 294.46 289.26 293.69 0.0M
2022-07-22 292.32 295.97 286.47 292.44 0.0M
2022-07-21 287.17 292.90 279.97 292.38 0.0M
2022-07-20 281.52 295.09 280.80 284.84 0.0M
2022-07-19 277.21 280.06 273.11 279.80 0.0M
2022-07-18 272.87 278.04 271.68 274.39 0.0M
2022-07-15 275.60 276.44 270.34 271.01 0.0M
2022-07-14 264.01 276.85 260.15 274.92 0.0M
2022-07-13 262.28 266.17 260.40 264.82 0.0M
2022-07-12 262.44 263.61 259.24 263.61 0.0M
2022-07-11 267.02 269.01 260.75 262.70 0.0M
2022-07-08 270.83 272.12 267.13 267.23 0.0M
2022-07-07 268.01 272.83 267.07 271.12 0.0M
2022-07-06 266.93 271.57 264.31 268.32 0.0M
2022-07-05 257.45 269.79 254.72 265.95 0.0M
2022-07-04 258.18 259.20 255.32 256.59 0.0M
2022-07-01 258.29 258.29 258.29 258.29 0.0M
2022-06-30 261.63 261.89 253.58 258.29 0.0M
2022-06-29 271.99 272.34 262.54 263.95 0.0M
2022-06-28 275.12 275.84 266.47 271.44 0.0M
2022-06-27 276.80 278.06 274.67 276.16 0.0M
2022-06-24 274.35 279.32 273.88 276.41 0.0M
2022-06-23 275.32 276.65 268.34 274.45 0.0M
2022-06-22 277.54 277.79 268.61 277.79 0.0M
2022-06-21 286.72 286.91 277.97 279.08 0.0M
2022-06-20 286.20 288.05 283.86 287.67 0.0M
2022-06-17 285.23 289.23 282.91 284.26 0.0M
2022-06-16 287.49 287.79 282.85 284.70 0.0M
2022-06-15 288.01 291.81 286.59 290.70 0.0M
2022-06-14 295.67 296.55 285.61 288.89 0.0M
2022-06-13 304.41 310.43 294.12 296.05 0.0M
2022-06-10 310.04 317.70 307.00 314.52 0.0M
2022-06-09 314.22 315.96 308.70 311.07 0.0M
2022-06-08 321.24 322.75 313.74 314.68 0.0M
2022-06-07 320.51 322.50 318.81 321.57 0.0M
2022-06-06 320.30 322.93 317.25 321.78 0.0M
2022-06-03 320.43 321.78 318.13 321.77 0.0M
2022-06-02 318.55 322.23 317.96 322.08 0.0M
2022-06-01 324.57 327.55 318.31 319.41 0.0M
2022-05-31 322.76 325.96 318.35 325.27 0.0M
2022-05-30 318.98 323.86 318.68 323.86 0.0M
2022-05-27 323.50 325.23 315.77 322.06 0.0M
2022-05-26 325.48 333.39 324.34 324.34 0.0M
2022-05-25 325.39 330.15 323.10 325.49 0.0M
2022-05-24 328.76 328.77 321.23 325.72 0.0M
2022-05-23 335.79 335.79 335.79 335.79 0.0M
2022-05-20 324.85 335.79 318.53 335.79 0.0M
2022-05-19 317.36 324.78 313.57 324.09 0.0M
2022-05-18 323.24 324.10 313.82 317.58 0.0M
2022-05-17 329.37 331.24 322.10 322.70 0.0M
2022-05-16 326.47 331.32 324.85 325.10 0.0M
2022-05-13 319.41 328.67 318.57 328.65 0.0M
2022-05-12 315.39 321.49 311.23 316.51 0.0M
2022-05-11 319.24 325.95 315.96 317.98 0.0M
2022-05-10 325.11 328.60 317.57 325.36 0.0M
2022-05-09 334.94 336.12 322.80 325.16 0.0M
2022-05-06 331.98 344.04 319.16 343.99 0.0M
2022-05-05 342.77 342.88 328.29 332.85 0.0M
2022-05-04 347.80 347.80 337.65 342.86 0.0M
2022-05-03 353.58 356.83 344.58 347.12 0.0M
2022-05-02 358.94 360.51 351.46 355.33 0.0M
2022-04-29 366.84 372.60 359.99 360.70 0.0M
2022-04-28 369.96 370.69 358.34 370.07 0.0M
2022-04-27 381.21 386.07 366.37 367.04 0.0M
2022-04-26 385.40 386.50 380.76 382.54 0.0M
2022-04-25 390.59 390.59 383.24 384.96 0.0M
2022-04-22 393.33 398.12 390.09 395.26 0.0M
2022-04-21 399.00 402.03 388.78 391.81 0.0M
2022-04-20 402.22 404.01 396.62 397.57 0.0M
2022-04-19 398.71 404.60 395.32 403.81 0.0M
2022-04-18 410.04 410.04 397.87 400.71 0.0M
2022-04-15 410.97 410.97 410.97 410.97 0.0M
2022-04-14 415.20 415.20 407.27 410.97 0.0M
2022-04-13 412.06 416.11 408.40 413.54 0.0M
2022-04-12 422.83 424.28 409.00 410.04 0.0M
2022-04-11 422.55 429.63 417.01 420.46 0.0M
2022-04-08 426.20 430.39 422.12 426.30 0.0M
2022-04-07 423.67 429.30 410.49 428.84 0.0M
2022-04-06 431.74 431.96 418.14 423.93 0.0M
2022-04-05 440.24 441.60 426.44 435.25 0.0M
2022-04-04 449.73 450.04 438.81 441.73 0.0M
2022-04-01 443.05 451.42 443.01 448.15 0.0M
2022-03-31 442.93 444.10 436.89 444.10 0.0M
2022-03-30 436.08 442.03 431.90 441.58 0.0M
2022-03-29 435.35 438.71 429.87 437.28 0.0M
2022-03-28 439.10 439.10 425.20 435.63 0.0M
2022-03-25 441.21 445.05 430.56 435.96 0.0M
2022-03-24 431.47 439.31 426.77 430.73 0.0M
2022-03-23 438.47 439.37 429.49 432.38 0.0M
2022-03-22 434.17 441.08 434.17 435.77 0.0M
2022-03-21 434.44 434.65 426.74 433.76 0.0M
2022-03-18 418.69 433.76 416.24 433.08 0.0M
2022-03-17 407.74 419.54 406.22 419.02 0.0M
2022-03-16 402.35 409.41 395.87 408.63 0.0M
2022-03-15 395.84 398.79 389.86 398.79 0.0M
2022-03-14 407.22 408.39 394.94 395.89 0.0M
2022-03-11 416.60 416.60 403.24 409.06 0.0M
2022-03-10 411.67 416.95 406.46 416.00 0.0M
2022-03-09 416.20 423.25 412.86 414.22 0.0M
2022-03-08 404.48 420.37 398.49 410.81 0.0M
2022-03-07 420.52 421.55 401.39 402.56 0.0M
2022-03-04 427.99 430.45 419.40 422.00 0.0M
2022-03-03 434.68 437.09 424.63 428.73 0.0M
2022-03-02 443.05 444.44 433.01 433.10 0.0M
2022-03-01 455.41 455.41 432.51 446.34 0.0M
2022-02-28 452.02 458.26 449.60 457.16 0.0M
2022-02-25 462.80 462.80 448.95 454.55 0.0M
2022-02-24 440.15 462.78 438.91 462.11 0.0M
2022-02-23 475.55 479.56 455.82 460.20 0.0M
2022-02-22 493.88 493.88 468.62 475.42 0.0M
2022-02-21 497.66 497.66 497.66 497.66 0.0M
2022-02-18 499.31 501.75 489.71 497.66 0.0M
2022-02-17 512.90 512.90 500.49 504.04 0.0M
2022-02-16 513.14 523.70 509.80 514.44 0.0M
2022-02-15 509.48 514.30 507.41 514.21 0.0M
2022-02-14 506.62 516.36 499.35 505.56 0.0M
2022-02-11 505.56 519.45 499.84 507.72 0.0M
2022-02-10 501.02 526.23 498.97 503.58 0.0M
2022-02-09 486.93 507.11 486.93 507.01 0.0M
2022-02-08 481.25 485.79 475.69 485.40 0.0M
2022-02-07 475.28 487.59 474.14 481.34 0.0M
2022-02-04 455.82 485.54 455.78 475.02 0.0M
2022-02-03 465.14 465.23 452.92 454.19 0.0M
2022-02-02 475.05 476.35 463.69 469.23 0.0M
2022-02-01 457.11 479.09 449.67 476.90 0.0M
2022-01-31 441.55 456.25 441.55 451.49 0.0M
2022-01-28 444.91 446.28 435.57 438.60 0.0M
2022-01-27 460.05 460.67 441.80 445.33 0.0M
2022-01-26 462.34 468.50 448.26 457.80 0.0M
2022-01-25 452.18 460.70 443.27 457.26 0.0M
2022-01-24 455.50 458.52 430.73 458.49 0.0M
2022-01-21 475.01 477.54 459.65 466.33 0.0M
2022-01-20 498.21 499.35 478.73 479.88 0.0M
2022-01-19 506.95 507.79 490.54 499.20 0.0M
2022-01-18 510.51 510.97 505.50 505.82 0.0M
2022-01-17 515.09 515.09 511.63 512.74 0.0M
2022-01-14 510.36 514.99 506.62 514.99 0.0M
2022-01-13 518.03 519.84 508.33 512.77 0.0M
2022-01-12 516.79 528.10 509.42 517.93 0.0M
2022-01-11 513.49 518.63 511.53 517.26 0.0M
2022-01-10 516.63 518.00 507.47 515.13 0.0M
2022-01-07 508.46 518.92 503.97 518.10 0.0M
2022-01-06 501.17 508.67 493.83 508.37 0.0M
2022-01-05 525.63 525.63 498.49 501.12 0.0M
2022-01-04 535.46 536.34 521.46 521.46 0.0M
2022-01-03 529.38 529.38 529.38 529.38 0.0M