CVR Energy

CVI
🏛️ ドイツ →
31.27
最終更新: 2025-09-29
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
2024-12-30 17.58 17.59 17.50 17.50 0.0M
2024-12-27 17.64 17.64 17.31 17.31 0.0M
2024-12-23 17.23 17.41 16.95 17.00 0.0M
2024-12-20 17.10 17.50 17.10 17.20 0.0M
2024-12-19 17.20 17.20 17.20 17.20 0.0M
2024-12-18 17.47 17.57 17.07 17.36 0.0M
2024-12-17 17.51 17.51 17.15 17.15 0.0M
2024-12-16 18.00 18.00 17.38 17.45 0.0M
2024-12-13 18.12 18.12 17.65 18.05 0.0M
2024-12-12 18.97 19.02 18.00 18.08 0.0M
2024-12-11 18.42 19.00 18.42 19.00 0.0M
2024-12-10 18.36 18.49 18.34 18.49 0.0M
2024-12-09 17.86 18.95 17.69 18.91 0.0M
2024-12-06 17.23 17.69 17.23 17.52 0.0M
2024-12-04 17.81 17.81 17.20 17.25 0.0M
2024-12-03 18.64 18.64 18.63 18.63 0.0M
2024-12-02 18.49 18.57 18.49 18.57 0.0M
2024-11-28 18.39 18.39 18.38 18.38 0.0M
2024-11-27 18.13 18.55 18.09 18.55 0.0M
2024-11-26 18.30 18.42 18.04 18.23 0.0M
2024-11-25 18.13 18.53 17.77 18.53 0.0M
2024-11-22 18.03 18.03 18.03 18.03 0.0M
2024-11-21 17.64 18.11 17.64 18.11 0.0M
2024-11-20 17.90 17.92 17.71 17.71 0.0M
2024-11-19 18.14 18.15 18.14 18.15 0.0M
2024-11-18 17.92 18.00 17.87 17.90 0.0M
2024-11-15 17.76 18.16 17.72 18.16 0.0M
2024-11-14 17.79 17.79 17.79 17.79 0.0M
2024-11-13 17.46 17.99 17.46 17.99 0.0M
2024-11-12 17.86 17.86 17.31 17.31 0.0M
2024-11-11 17.48 17.71 17.20 17.69 0.0M
2024-11-08 15.51 17.30 15.51 17.25 0.0M
2024-11-07 16.22 16.23 15.20 15.21 0.0M
2024-11-06 15.49 16.58 15.49 16.54 0.0M
2024-11-05 15.19 15.24 15.04 15.24 0.0M
2024-11-04 14.71 15.23 14.58 15.17 0.0M
2024-11-01 14.84 14.84 14.47 14.68 0.0M
2024-10-31 15.59 15.75 14.72 14.72 0.0M
2024-10-30 16.75 16.81 15.40 15.72 0.0M
2024-10-29 16.40 17.60 16.22 16.64 0.0M
2024-10-28 22.19 22.19 21.87 21.90 0.0M
2024-10-25 22.08 22.08 22.08 22.08 0.0M
2024-10-24 22.03 22.06 21.80 21.80 0.0M
2024-10-23 22.60 22.60 22.05 22.05 0.0M
2024-10-22 22.48 22.59 22.48 22.59 0.0M
2024-10-21 22.68 22.94 22.66 22.72 0.0M
2024-10-18 22.89 22.89 22.84 22.84 0.0M
2024-10-17 21.90 21.90 21.90 21.90 0.0M
2024-10-16 21.39 21.97 21.20 21.97 0.0M
2024-10-15 22.58 22.58 21.37 21.37 0.0M
2024-10-14 22.78 22.78 22.58 22.58 0.0M
2024-10-11 22.60 22.63 22.59 22.59 0.0M
2024-10-09 21.78 21.79 21.78 21.79 0.0M
2024-10-08 22.72 22.72 22.72 22.72 0.0M
2024-10-07 22.53 22.98 22.31 22.98 0.0M
2024-10-04 22.73 22.81 22.60 22.81 0.0M
2024-10-03 21.58 22.09 21.44 22.09 0.0M
2024-10-02 21.27 21.29 21.17 21.29 0.0M
2024-10-01 20.77 20.83 20.77 20.83 0.0M
2024-09-30 20.78 20.78 20.77 20.77 0.0M
2024-09-27 20.70 20.86 20.67 20.86 0.0M
2024-09-26 20.20 21.09 20.00 20.92 0.0M
2024-09-25 20.42 20.54 20.42 20.54 0.0M
2024-09-24 20.95 20.95 20.85 20.85 0.0M
2024-09-23 21.17 21.26 21.17 21.26 0.0M
2024-09-20 21.50 21.50 21.50 21.50 0.0M
2024-09-19 21.75 21.75 21.75 21.75 0.0M
2024-09-18 21.50 21.52 21.50 21.52 0.0M
2024-09-17 21.29 21.29 21.29 21.29 0.0M
2024-09-16 20.06 20.41 19.86 20.41 0.0M
2024-09-13 19.32 19.40 19.32 19.40 0.0M
2024-09-12 19.11 19.11 19.11 19.11 0.0M
2024-09-11 19.57 19.57 19.48 19.48 0.0M
2024-09-10 20.17 20.17 19.85 19.85 0.0M
2024-09-09 21.08 21.16 20.57 20.57 0.0M
2024-09-06 20.52 20.79 20.50 20.79 0.0M
2024-09-05 22.39 22.39 21.00 21.00 0.0M
2024-09-04 22.76 22.76 22.19 22.19 0.0M
2024-09-03 22.46 22.46 22.46 22.46 0.0M
2024-09-02 23.04 23.08 22.92 23.08 0.0M
2024-08-30 22.40 22.92 22.40 22.92 0.0M
2024-08-28 21.90 21.90 21.90 21.90 0.0M
2024-08-27 22.17 22.17 21.86 21.86 0.0M
2024-08-26 22.19 22.70 22.19 22.48 0.0M
2024-08-23 21.90 21.92 21.72 21.92 0.0M
2024-08-22 22.09 22.09 22.09 22.09 0.0M
2024-08-21 22.13 22.25 22.10 22.10 0.0M
2024-08-20 23.30 23.30 21.96 21.96 0.0M
2024-08-19 23.50 23.51 23.29 23.38 0.0M
2024-08-15 23.41 23.88 23.41 23.67 0.0M
2024-08-14 23.15 23.15 23.15 23.15 0.0M
2024-08-12 23.59 23.59 23.57 23.57 0.0M
2024-08-09 23.66 24.10 23.66 24.10 0.0M
2024-08-08 22.90 23.20 22.90 23.20 0.0M
2024-08-07 22.92 23.21 22.74 23.21 0.0M
2024-08-06 22.70 23.08 22.70 22.77 0.0M
2024-08-05 22.78 23.03 21.63 22.56 0.0M
2024-08-02 25.37 25.37 23.74 23.74 0.0M
2024-08-01 26.72 26.72 25.32 25.32 0.0M
2024-07-31 26.69 27.01 26.66 27.01 0.0M
2024-07-30 25.54 26.35 25.52 26.35 0.0M
2024-07-29 25.19 25.19 25.19 25.19 0.0M
2024-07-26 24.68 25.00 24.67 25.00 0.0M
2024-07-25 23.34 24.55 23.34 24.55 0.0M
2024-07-24 22.95 22.95 22.74 22.79 0.0M
2024-07-23 22.91 23.01 22.91 23.01 0.0M
2024-07-22 22.79 22.79 22.27 22.63 0.0M
2024-07-19 22.86 22.86 22.50 22.50 0.0M
2024-07-18 23.02 23.02 22.70 22.70 0.0M
2024-07-17 23.26 23.26 23.00 23.00 0.0M
2024-07-16 22.82 22.98 22.64 22.87 0.0M
2024-07-15 22.75 22.79 22.75 22.75 0.0M
2024-07-12 22.83 22.84 22.41 22.55 0.0M
2024-07-11 22.42 22.65 22.19 22.64 0.0M
2024-07-10 22.54 22.69 22.30 22.69 0.0M
2024-07-09 23.39 23.39 22.85 22.85 0.0M
2024-07-08 23.72 23.73 23.55 23.61 0.0M
2024-07-05 24.44 24.44 24.04 24.04 0.0M
2024-07-04 24.76 24.76 24.46 24.70 0.0M
2024-07-03 24.40 24.45 24.27 24.45 0.0M
2024-07-01 24.92 24.92 24.64 24.66 0.0M
2024-06-28 25.03 25.03 25.03 25.03 0.0M
2024-06-27 25.12 25.14 25.12 25.14 0.0M
2024-06-26 25.06 25.07 24.78 24.78 0.0M
2024-06-25 24.76 24.76 24.76 24.76 0.0M
2024-06-24 25.17 25.21 24.98 25.01 0.0M
2024-06-21 25.03 25.19 25.03 25.19 0.0M
2024-06-20 24.99 25.02 24.99 25.02 0.0M
2024-06-19 24.99 24.99 24.99 24.99 0.0M
2024-06-18 25.02 25.02 25.02 25.02 0.0M
2024-06-17 25.01 25.05 24.70 24.70 0.0M
2024-06-14 25.45 25.45 25.45 25.45 0.0M
2024-06-13 24.74 24.97 24.74 24.97 0.0M
2024-06-12 25.58 25.58 25.58 25.58 0.0M
2024-06-11 25.24 25.24 25.24 25.24 0.0M
2024-06-10 25.01 25.28 24.95 24.95 0.0M
2024-06-07 24.74 24.93 24.30 24.93 0.0M
2024-06-06 24.26 24.47 24.21 24.47 0.0M
2024-06-05 25.04 25.04 24.77 24.77 0.0M
2024-06-04 24.98 24.98 24.92 24.92 0.0M
2024-06-03 24.91 24.91 24.88 24.88 0.0M
2024-05-31 25.51 25.67 25.51 25.67 0.0M
2024-05-30 26.16 26.20 25.42 25.42 0.0M
2024-05-29 27.10 27.37 26.50 26.50 0.0M
2024-05-28 27.38 27.52 27.34 27.47 0.0M
2024-05-27 27.57 27.57 27.56 27.56 0.0M
2024-05-24 27.63 27.63 27.53 27.53 0.0M
2024-05-23 27.59 27.79 27.46 27.46 0.0M
2024-05-22 27.55 28.00 27.53 27.53 0.0M
2024-05-21 27.22 27.38 27.22 27.38 0.0M
2024-05-20 27.09 27.37 27.09 27.30 0.0M
2024-05-17 27.04 27.28 27.04 27.18 0.0M
2024-05-16 26.44 26.56 26.44 26.56 0.0M
2024-05-15 26.58 26.80 26.16 26.35 0.0M
2024-05-14 26.34 26.56 26.18 26.48 0.0M
2024-05-13 26.93 26.93 26.50 26.50 0.0M
2024-05-10 27.16 27.20 27.02 27.02 0.0M
2024-05-09 27.47 27.61 27.47 27.52 0.0M
2024-05-08 27.35 27.70 27.30 27.39 0.0M
2024-05-07 27.67 27.79 27.29 27.29 0.0M
2024-05-06 27.51 27.89 27.50 27.72 0.0M
2024-05-03 27.50 27.50 27.00 27.00 0.0M
2024-05-02 27.53 27.77 27.27 27.77 0.0M
2024-04-30 30.56 30.70 28.46 28.46 0.0M
2024-04-29 31.21 31.21 30.63 30.63 0.0M
2024-04-26 30.99 31.09 30.99 31.09 0.0M
2024-04-25 31.09 31.27 30.82 31.20 0.0M
2024-04-24 31.09 31.09 31.09 31.09 0.0M
2024-04-23 31.15 31.82 30.80 31.82 0.0M
2024-04-22 31.00 31.40 30.77 31.24 0.0M
2024-04-19 30.61 30.80 30.60 30.80 0.0M
2024-04-18 31.20 31.51 31.00 31.00 0.0M
2024-04-17 31.90 31.90 31.48 31.48 0.0M
2024-04-16 32.00 32.00 31.60 31.60 0.0M
2024-04-15 33.26 33.37 32.50 32.50 0.0M
2024-04-12 33.38 33.75 33.38 33.75 0.0M
2024-04-11 32.65 32.65 32.60 32.60 0.0M
2024-04-10 32.81 32.84 32.39 32.40 0.0M
2024-04-08 34.82 34.85 33.92 33.92 0.0M
2024-04-05 34.38 34.38 34.38 34.38 0.0M
2024-04-04 34.57 34.68 34.39 34.65 0.0M
2024-04-03 33.89 35.00 33.85 34.83 0.0M
2024-04-02 34.03 34.50 33.50 33.50 0.0M
2024-03-28 32.36 32.50 32.16 32.50 0.0M
2024-03-27 32.38 32.38 31.90 31.90 0.0M
2024-03-26 33.20 33.42 32.30 32.30 0.0M
2024-03-25 33.58 33.86 33.58 33.64 0.0M
2024-03-22 34.00 34.00 34.00 34.00 0.0M
2024-03-21 33.72 34.00 33.70 34.00 0.0M
2024-03-20 33.28 33.56 33.10 33.56 0.0M
2024-03-19 32.98 33.50 32.98 33.26 0.0M
2024-03-18 33.12 33.36 32.58 32.88 0.0M
2024-03-15 31.76 32.96 31.76 32.96 0.0M
2024-03-14 31.62 31.62 31.54 31.54 0.0M
2024-03-13 31.18 31.64 30.94 31.64 0.0M
2024-03-12 30.10 30.12 30.10 30.12 0.0M
2024-03-08 30.56 30.56 30.56 30.56 0.0M
2024-03-07 29.78 30.82 29.52 30.72 0.0M
2024-03-06 29.78 29.80 29.30 29.30 0.0M
2024-03-05 29.42 29.70 29.42 29.42 0.0M
2024-03-04 30.40 30.54 30.40 30.54 0.0M
2024-03-01 30.38 30.38 30.06 30.06 0.0M
2024-02-29 30.30 30.46 30.30 30.46 0.0M
2024-02-28 31.12 31.12 29.84 29.86 0.0M
2024-02-27 31.06 31.14 30.78 31.14 0.0M
2024-02-26 30.98 30.98 30.98 30.98 0.0M
2024-02-23 30.12 30.56 29.86 30.56 0.0M
2024-02-22 30.14 30.14 29.86 30.00 0.0M
2024-02-21 32.08 32.14 31.00 32.14 0.0M
2024-02-20 32.76 32.76 31.90 31.90 0.0M
2024-02-19 32.68 32.82 32.68 32.82 0.0M
2024-02-16 33.22 33.22 32.88 32.92 0.0M
2024-02-15 33.08 33.32 33.00 33.32 0.0M
2024-02-14 32.60 32.60 32.60 32.60 0.0M
2024-02-13 32.98 33.00 32.98 33.00 0.0M
2024-02-12 33.02 33.10 32.76 33.06 0.0M
2024-02-09 32.40 32.42 32.40 32.42 0.0M
2024-02-08 31.80 32.84 31.80 32.48 0.0M
2024-02-07 31.26 31.78 31.26 31.78 0.0M
2024-02-06 31.74 32.14 31.74 31.76 0.0M
2024-02-05 31.18 31.30 30.54 30.54 0.0M
2024-02-02 31.24 31.50 30.84 31.50 0.0M
2024-02-01 31.44 31.46 31.14 31.14 0.0M
2024-01-31 31.76 31.76 31.24 31.24 0.0M
2024-01-30 31.24 31.24 31.18 31.18 0.0M
2024-01-29 30.12 30.28 29.88 30.28 0.0M
2024-01-26 28.46 29.60 28.46 29.54 0.0M
2024-01-25 28.10 28.10 28.10 28.10 0.0M
2024-01-24 28.12 28.12 28.12 28.12 0.0M
2024-01-23 27.90 28.26 27.90 28.02 0.0M
2024-01-22 27.76 27.76 27.50 27.50 0.0M
2024-01-19 27.22 27.22 27.18 27.18 0.0M
2024-01-18 27.00 27.00 26.80 26.80 0.0M
2024-01-17 27.84 27.84 27.00 27.00 0.0M
2024-01-16 27.84 27.84 27.84 27.84 0.0M
2024-01-15 28.26 28.28 27.98 28.28 0.0M
2024-01-12 28.36 28.38 27.84 27.86 0.0M
2024-01-10 28.90 28.94 28.02 28.02 0.0M
2024-01-09 29.00 29.12 29.00 29.12 0.0M
2024-01-08 28.56 28.58 27.96 27.96 0.0M
2024-01-05 28.60 28.60 28.36 28.50 0.0M
2024-01-04 29.04 29.04 29.04 29.04 0.0M
2024-01-03 28.30 28.30 28.30 28.30 0.0M
2024-01-02 27.60 27.96 27.60 27.88 0.0M