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
2023-12-29 165.13 165.67 162.42 165.52 0.0M
2023-12-28 165.46 167.30 164.11 164.47 0.0M
2023-12-27 165.87 167.57 163.53 164.01 0.0M
2023-12-26 161.67 161.67 161.67 161.67 0.0M
2023-12-25 161.67 161.67 161.67 161.67 0.0M
2023-12-22 157.60 162.05 157.36 161.67 0.0M
2023-12-21 158.09 158.19 156.63 157.20 0.0M
2023-12-20 158.38 158.59 157.12 157.57 0.0M
2023-12-19 159.73 161.28 157.26 159.31 0.0M
2023-12-18 163.51 163.51 158.13 159.11 0.0M
2023-12-15 163.90 164.92 161.27 164.88 0.0M
2023-12-14 164.35 164.49 160.89 163.95 0.0M
2023-12-13 159.13 164.55 156.57 164.20 0.0M
2023-12-12 172.52 173.16 158.22 158.65 0.0M
2023-12-11 178.40 179.27 173.16 173.71 0.0M
2023-12-08 178.24 180.49 176.34 179.92 0.0M
2023-12-07 179.80 181.40 178.13 178.63 0.0M
2023-12-06 174.58 181.12 174.58 180.39 0.0M
2023-12-05 173.69 175.84 173.67 174.95 0.0M
2023-12-04 168.98 179.86 168.88 175.06 0.0M
2023-12-01 166.03 169.66 165.00 169.24 0.0M
2023-11-30 165.50 167.42 164.56 166.43 0.0M
2023-11-29 168.94 170.81 165.92 166.19 0.0M
2023-11-28 166.41 170.32 165.39 169.56 0.0M
2023-11-27 167.39 168.86 164.21 167.44 0.0M
2023-11-24 168.99 169.55 166.57 167.27 0.0M
2023-11-23 170.51 170.55 168.84 168.84 0.0M
2023-11-22 169.10 171.54 167.27 170.67 0.0M
2023-11-21 165.81 171.39 164.36 170.90 0.0M
2023-11-20 169.78 169.78 165.69 167.20 0.0M
2023-11-17 162.35 171.15 162.17 170.53 0.0M
2023-11-16 164.59 164.68 160.43 163.38 0.0M
2023-11-15 162.75 165.58 162.18 165.29 0.0M
2023-11-14 165.06 167.38 161.17 162.86 0.0M
2023-11-13 160.09 165.94 159.41 165.15 0.0M
2023-11-10 155.16 161.41 155.12 160.87 0.0M
2023-11-09 156.79 158.97 153.59 155.88 0.0M
2023-11-08 154.34 158.84 154.34 156.03 0.0M
2023-11-07 154.13 156.32 152.39 154.34 0.0M
2023-11-06 155.40 156.02 151.77 153.27 0.0M
2023-11-03 150.69 154.44 150.15 152.89 0.0M
2023-11-02 147.92 153.54 147.92 151.03 0.0M
2023-11-01 150.36 151.07 146.59 147.30 0.0M
2023-10-31 142.95 151.33 142.95 150.00 0.0M
2023-10-30 145.64 145.83 141.58 143.24 0.0M
2023-10-27 151.63 151.95 144.93 145.51 0.0M
2023-10-26 155.75 155.75 150.20 150.49 0.0M
2023-10-25 160.28 160.28 154.82 156.13 0.0M
2023-10-24 161.94 163.06 159.25 161.57 0.0M
2023-10-23 164.20 165.35 162.30 162.89 0.0M
2023-10-20 167.99 168.22 163.99 166.19 0.0M
2023-10-19 168.58 170.81 167.69 168.98 0.0M
2023-10-18 176.02 181.58 167.93 168.29 0.0M
2023-10-17 171.26 179.33 170.69 177.16 0.0M
2023-10-16 172.79 175.05 171.11 171.64 0.0M
2023-10-13 171.78 176.33 170.61 173.93 0.0M
2023-10-12 172.63 176.18 169.90 172.58 0.0M
2023-10-11 176.74 177.59 169.24 172.52 0.0M
2023-10-10 176.49 178.95 175.28 177.19 0.0M
2023-10-09 176.60 176.60 176.60 176.60 0.0M
2023-10-06 173.79 179.79 171.51 176.60 0.0M
2023-10-05 175.70 178.40 172.14 173.95 0.0M
2023-10-04 181.27 182.58 174.72 175.42 0.0M
2023-10-03 188.95 188.95 181.70 181.86 0.0M
2023-10-02 189.42 191.53 183.69 189.78 0.0M
2023-09-29 188.39 191.87 185.38 188.43 0.0M
2023-09-28 186.22 190.40 182.81 188.03 0.0M
2023-09-27 191.34 198.19 185.82 186.81 0.0M
2023-09-26 186.91 192.66 185.68 189.97 0.0M
2023-09-25 187.71 197.05 185.28 186.02 0.0M
2023-09-22 183.10 187.26 182.90 186.91 0.0M
2023-09-21 189.71 189.77 181.24 183.08 0.0M
2023-09-20 190.45 194.67 189.50 190.96 0.0M
2023-09-19 200.13 201.83 188.00 188.33 0.0M
2023-09-18 207.47 207.66 200.02 202.56 0.0M
2023-09-15 213.17 216.50 204.59 208.67 0.0M
2023-09-14 199.01 207.29 199.01 204.36 0.0M
2023-09-13 199.88 205.47 194.41 196.18 0.0M
2023-09-12 208.52 208.52 191.76 200.39 0.0M
2023-09-11 201.20 211.11 201.19 209.24 0.0M
2023-09-08 192.62 207.10 190.47 197.61 0.0M
2023-09-07 193.24 200.68 189.88 192.18 0.0M
2023-09-06 199.16 200.71 189.43 191.95 0.0M
2023-09-05 177.99 194.08 176.29 193.47 0.0M
2023-09-04 176.68 176.68 176.68 176.68 0.0M
2023-09-01 173.26 179.31 172.43 176.68 0.0M
2023-08-31 158.36 176.24 158.36 170.56 0.0M
2023-08-30 141.56 158.30 141.32 156.14 0.0M
2023-08-29 141.43 144.08 140.74 141.86 0.0M
2023-08-28 142.06 142.13 140.63 141.30 0.0M
2023-08-25 139.96 141.76 139.96 141.55 0.0M
2023-08-24 141.52 142.16 140.31 140.67 0.0M
2023-08-23 141.98 142.43 141.09 142.32 0.0M
2023-08-22 142.46 143.23 141.50 141.93 0.0M
2023-08-21 143.16 144.50 141.74 142.99 0.0M
2023-08-18 141.96 143.34 141.69 142.46 0.0M
2023-08-17 143.13 144.23 142.13 142.66 0.0M
2023-08-16 142.16 143.39 141.54 142.28 0.0M
2023-08-15 142.68 143.01 140.98 141.96 0.0M
2023-08-14 145.04 145.72 142.23 142.98 0.0M
2023-08-11 147.04 147.04 143.75 146.04 0.0M
2023-08-10 148.00 148.27 143.83 148.07 0.0M
2023-08-09 152.50 153.63 148.32 148.32 0.0M
2023-08-08 154.14 154.76 151.57 153.36 0.0M
2023-08-07 155.67 155.67 155.67 155.67 0.0M
2023-08-04 154.44 155.67 153.72 155.67 0.0M
2023-08-03 154.80 156.15 153.38 154.69 0.0M
2023-08-02 156.71 157.30 154.32 155.19 0.0M
2023-08-01 158.25 158.25 155.78 156.84 0.0M
2023-07-31 153.29 158.12 153.19 158.04 0.0M
2023-07-28 149.46 152.93 149.46 152.93 0.0M
2023-07-27 150.20 150.77 148.91 149.15 0.0M
2023-07-26 150.22 152.38 149.27 150.33 0.0M
2023-07-25 151.11 151.65 149.58 150.19 0.0M
2023-07-24 153.70 154.29 150.44 151.05 0.0M
2023-07-21 156.88 157.20 152.81 154.06 0.0M
2023-07-20 156.88 157.96 152.22 157.61 0.0M
2023-07-19 158.51 158.88 156.84 156.94 0.0M
2023-07-18 160.43 160.98 157.97 158.51 0.0M
2023-07-17 164.58 165.44 159.00 160.81 0.0M
2023-07-14 166.79 166.86 163.99 165.38 0.0M
2023-07-13 166.70 169.07 162.78 166.93 0.0M
2023-07-12 168.72 169.03 164.01 165.68 0.0M
2023-07-11 169.20 169.71 167.66 168.62 0.0M
2023-07-10 171.46 173.51 168.27 168.84 0.0M
2023-07-07 162.80 171.46 162.05 170.95 0.0M
2023-07-06 164.12 164.64 161.98 162.95 0.0M
2023-07-05 161.59 165.35 161.59 164.41 0.0M
2023-07-04 160.27 162.14 160.27 160.95 0.0M
2023-07-03 159.14 159.14 159.14 159.14 0.0M
2023-06-30 157.37 159.67 157.37 159.14 0.0M
2023-06-29 157.88 157.88 155.98 157.10 0.0M
2023-06-28 157.51 158.09 156.42 157.93 0.0M
2023-06-27 156.60 159.00 156.60 157.01 0.0M
2023-06-26 159.15 159.48 156.71 156.87 0.0M
2023-06-23 161.06 161.43 159.45 159.59 0.0M
2023-06-22 161.09 162.19 160.27 162.18 0.0M
2023-06-21 159.54 163.07 158.74 161.56 0.0M
2023-06-20 159.44 159.62 158.18 159.30 0.0M
2023-06-19 158.44 160.13 158.04 159.38 0.0M
2023-06-16 157.70 162.22 157.70 158.69 0.0M
2023-06-15 158.17 158.58 155.73 157.11 0.0M
2023-06-14 155.12 158.42 155.12 158.06 0.0M
2023-06-13 157.10 157.54 155.12 155.43 0.0M
2023-06-12 159.73 160.14 156.69 157.01 0.0M
2023-06-09 161.21 161.31 158.59 159.93 0.0M
2023-06-08 161.94 162.87 159.97 160.49 0.0M
2023-06-07 158.64 165.89 158.42 161.38 0.0M
2023-06-06 157.97 159.00 156.96 158.94 0.0M
2023-06-05 160.06 160.07 157.97 157.98 0.0M
2023-06-02 159.15 160.11 158.55 159.78 0.0M
2023-06-01 161.87 162.61 159.07 159.07 0.0M
2023-05-31 165.11 165.11 161.08 162.21 0.0M
2023-05-30 161.31 166.02 161.31 164.35 0.0M
2023-05-29 160.10 161.72 159.21 161.72 0.0M
2023-05-26 163.00 163.15 159.24 160.53 0.0M
2023-05-25 164.53 164.65 160.41 162.64 0.0M
2023-05-24 163.74 164.87 162.96 164.40 0.0M
2023-05-23 162.15 165.51 162.15 164.53 0.0M
2023-05-22 162.57 162.57 162.57 162.57 0.0M
2023-05-19 162.96 163.09 160.38 162.57 0.0M
2023-05-18 161.45 165.22 161.45 163.08 0.0M
2023-05-17 161.67 162.39 160.01 161.55 0.0M
2023-05-16 160.73 163.77 160.16 160.79 0.0M
2023-05-15 160.62 161.89 159.78 160.91 0.0M
2023-05-12 161.46 161.53 157.94 161.31 0.0M
2023-05-11 169.10 169.10 160.42 161.32 0.0M
2023-05-10 171.46 172.08 167.80 167.80 0.0M
2023-05-09 173.66 174.77 170.20 171.42 0.0M
2023-05-08 173.53 174.69 170.48 174.69 0.0M
2023-05-05 170.00 175.06 169.36 173.15 0.0M
2023-05-04 163.91 171.60 162.16 168.38 0.0M
2023-05-03 166.39 167.44 163.21 163.55 0.0M
2023-05-02 166.62 167.61 163.73 166.45 0.0M
2023-05-01 165.08 169.86 165.08 167.29 0.0M
2023-04-28 167.04 167.86 164.43 165.22 0.0M
2023-04-27 167.49 172.72 165.27 166.21 0.0M
2023-04-26 162.26 163.33 160.88 161.53 0.0M
2023-04-25 161.71 163.18 161.01 161.65 0.0M
2023-04-24 162.23 162.52 158.78 162.30 0.0M
2023-04-21 161.55 162.66 161.50 162.26 0.0M
2023-04-20 163.35 164.76 160.78 161.02 0.0M
2023-04-19 162.98 164.47 162.76 163.88 0.0M
2023-04-18 165.05 165.50 163.15 163.45 0.0M
2023-04-17 163.55 165.70 163.22 164.33 0.0M
2023-04-14 164.54 164.54 161.98 162.75 0.0M
2023-04-13 164.50 167.31 164.01 165.33 0.0M
2023-04-12 162.35 166.08 162.27 164.42 0.0M
2023-04-11 162.81 163.42 161.17 161.69 0.0M
2023-04-10 163.41 163.78 161.55 162.27 0.0M
2023-04-07 163.35 163.35 163.35 163.35 0.0M
2023-04-06 161.00 164.80 160.99 163.35 0.0M
2023-04-05 163.67 163.78 160.14 161.07 0.0M
2023-04-04 165.73 165.73 162.85 162.94 0.0M
2023-04-03 170.01 170.20 165.37 165.66 0.0M
2023-03-31 170.66 171.40 168.81 170.01 0.0M
2023-03-30 171.41 172.53 170.02 170.74 0.0M
2023-03-29 173.42 174.10 171.21 172.20 0.0M
2023-03-28 172.59 173.64 171.67 173.60 0.0M
2023-03-27 173.19 173.19 168.87 173.19 0.0M
2023-03-24 176.29 176.43 172.76 174.05 0.0M
2023-03-23 177.22 179.07 175.25 175.39 0.0M
2023-03-22 180.04 180.66 177.20 178.34 0.0M
2023-03-21 179.80 180.47 176.31 180.40 0.0M
2023-03-20 180.94 181.74 177.57 178.43 0.0M
2023-03-17 182.47 182.61 180.94 182.25 0.0M
2023-03-16 183.02 189.22 182.03 182.28 0.0M
2023-03-15 186.61 186.61 181.87 182.71 0.0M
2023-03-14 187.04 187.96 185.41 187.24 0.0M
2023-03-13 188.06 188.26 185.70 186.43 0.0M
2023-03-10 190.81 191.50 188.61 188.88 0.0M
2023-03-09 196.69 197.51 191.33 191.84 0.0M
2023-03-08 197.64 198.90 194.81 196.94 0.0M
2023-03-07 196.97 198.68 194.49 198.15 0.0M
2023-03-06 197.90 199.99 194.51 196.48 0.0M
2023-03-03 194.00 198.26 193.70 198.07 0.0M
2023-03-02 191.42 195.94 191.42 194.08 0.0M
2023-03-01 190.43 192.92 189.97 191.79 0.0M
2023-02-28 190.71 193.11 190.11 191.60 0.0M
2023-02-27 193.30 194.57 189.80 190.39 0.0M
2023-02-24 193.00 193.29 190.44 193.29 0.0M
2023-02-23 193.70 194.95 192.19 193.15 0.0M
2023-02-22 196.75 196.90 193.52 193.70 0.0M
2023-02-21 200.90 200.90 193.42 196.59 0.0M
2023-02-20 201.04 201.04 201.04 201.04 0.0M
2023-02-17 201.00 201.40 198.89 201.04 0.0M
2023-02-16 196.31 202.32 195.73 201.31 0.0M
2023-02-15 196.04 197.59 195.66 196.97 0.0M
2023-02-14 193.77 196.78 192.53 196.15 0.0M
2023-02-13 194.47 196.05 192.05 193.50 0.0M
2023-02-10 192.68 195.96 192.07 195.05 0.0M
2023-02-09 196.62 197.46 192.55 193.33 0.0M
2023-02-08 199.00 199.00 196.06 196.37 0.0M
2023-02-07 200.39 200.74 196.76 198.71 0.0M
2023-02-06 199.40 200.62 199.05 200.60 0.0M
2023-02-03 198.06 200.75 198.06 199.22 0.0M
2023-02-02 200.61 201.83 198.48 198.65 0.0M
2023-02-01 196.30 200.45 194.18 198.44 0.0M
2023-01-31 190.07 199.98 189.63 196.60 0.0M
2023-01-30 190.67 191.83 189.43 189.43 0.0M
2023-01-27 187.31 191.90 186.48 190.66 0.0M
2023-01-26 191.01 191.75 185.07 187.53 0.0M
2023-01-25 193.95 193.95 190.53 190.56 0.0M
2023-01-24 196.22 196.40 193.66 194.42 0.0M
2023-01-23 199.82 199.82 196.25 196.64 0.0M
2023-01-20 198.67 200.07 196.64 199.03 0.0M
2023-01-19 201.82 201.82 197.70 198.73 0.0M
2023-01-18 202.06 204.00 200.48 202.33 0.0M
2023-01-17 201.43 202.47 200.05 201.21 0.0M
2023-01-16 200.36 202.71 200.04 202.30 0.0M
2023-01-13 199.32 200.59 198.33 200.39 0.0M
2023-01-12 198.77 200.75 197.50 199.33 0.0M
2023-01-11 197.01 201.04 197.01 197.74 0.0M
2023-01-10 196.27 197.94 195.37 196.37 0.0M
2023-01-09 199.80 200.91 194.78 196.25 0.0M
2023-01-06 202.30 202.30 198.40 199.22 0.0M
2023-01-05 196.48 200.84 196.38 200.84 0.0M
2023-01-04 193.76 197.68 192.28 196.86 0.0M
2023-01-03 197.15 199.71 191.71 193.55 0.0M
2023-01-02 196.73 196.73 196.73 196.73 0.0M