コスタマーレ (CMRE)

CMRE
🏛️ アメリカ →
12.29
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
2022-12-30 9.27 9.34 9.16 9.28 0.6M
2022-12-29 9.10 9.42 9.08 9.40 0.6M
2022-12-28 9.01 9.13 8.94 9.06 0.6M
2022-12-27 9.09 9.15 8.83 9.08 0.7M
2022-12-23 8.84 9.13 8.81 9.06 0.4M
2022-12-22 9.07 9.09 8.71 8.82 0.5M
2022-12-21 8.96 9.27 8.95 9.17 0.7M
2022-12-20 8.67 8.88 8.63 8.86 0.4M
2022-12-19 8.82 8.88 8.58 8.67 0.6M
2022-12-16 8.86 8.94 8.78 8.84 0.6M
2022-12-15 8.88 9.03 8.83 8.94 0.5M
2022-12-14 9.05 9.07 8.78 8.91 0.7M
2022-12-13 9.10 9.27 8.96 9.03 0.5M
2022-12-12 9.04 9.06 8.92 8.93 0.3M
2022-12-09 9.01 9.08 8.94 9.01 0.5M
2022-12-08 8.84 9.07 8.82 9.01 0.3M
2022-12-07 9.02 9.02 8.75 8.76 0.5M
2022-12-06 9.18 9.27 8.93 9.05 0.5M
2022-12-05 9.50 9.59 9.11 9.19 0.6M
2022-12-02 9.35 9.49 9.25 9.48 0.4M
2022-12-01 9.67 9.74 9.34 9.43 0.5M
2022-11-30 9.63 9.69 9.46 9.64 0.8M
2022-11-29 9.65 9.84 9.51 9.56 0.6M
2022-11-28 9.86 9.86 9.53 9.59 0.6M
2022-11-25 9.79 10.08 9.79 9.98 0.3M
2022-11-23 9.73 9.89 9.73 9.80 0.5M
2022-11-22 9.69 9.85 9.67 9.70 0.4M
2022-11-21 9.63 9.70 9.48 9.70 0.7M
2022-11-18 9.84 9.84 9.57 9.69 0.5M
2022-11-17 9.75 9.77 9.53 9.76 0.5M
2022-11-16 10.12 10.29 9.75 9.82 0.7M
2022-11-15 10.21 10.32 10.10 10.24 0.8M
2022-11-14 10.04 10.25 9.88 10.08 0.8M
2022-11-11 9.83 10.12 9.76 10.02 0.7M
2022-11-10 9.65 9.72 9.54 9.67 0.8M
2022-11-09 9.85 9.85 9.34 9.34 0.5M
2022-11-08 9.99 10.01 9.68 9.85 0.5M
2022-11-07 9.91 10.18 9.89 9.98 0.9M
2022-11-04 9.52 9.86 9.52 9.83 1.1M
2022-11-03 9.44 9.71 9.33 9.41 0.7M
2022-11-02 9.68 10.06 9.46 9.60 1.0M
2022-11-01 9.59 9.76 9.42 9.71 0.9M
2022-10-31 9.22 9.48 9.17 9.44 0.8M
2022-10-28 9.12 9.29 8.82 9.27 1.0M
2022-10-27 9.59 9.65 9.04 9.14 0.7M
2022-10-26 9.78 9.86 9.62 9.62 0.9M
2022-10-25 9.57 9.78 9.44 9.76 0.5M
2022-10-24 9.50 9.61 9.36 9.57 0.6M
2022-10-21 9.36 9.49 9.22 9.47 0.5M
2022-10-20 9.39 9.49 9.22 9.29 0.7M
2022-10-19 9.66 9.72 9.36 9.46 0.6M
2022-10-18 9.79 9.90 9.66 9.84 0.6M
2022-10-17 9.65 9.80 9.57 9.64 0.9M
2022-10-14 9.32 9.64 9.25 9.57 0.9M
2022-10-13 8.90 9.25 8.73 9.24 1.3M
2022-10-12 8.78 9.06 8.66 9.01 0.6M
2022-10-11 8.75 8.93 8.55 8.78 0.7M
2022-10-10 9.03 9.08 8.75 8.80 1.2M
2022-10-07 9.42 9.44 9.12 9.17 0.5M
2022-10-06 9.38 9.50 9.27 9.49 0.6M
2022-10-05 9.28 9.43 9.13 9.36 0.7M
2022-10-04 9.34 9.56 9.29 9.43 0.8M
2022-10-03 8.93 9.30 8.92 9.20 0.7M
2022-09-30 8.91 9.11 8.89 8.95 0.5M
2022-09-29 9.00 9.00 8.72 8.93 0.7M
2022-09-28 9.10 9.23 9.06 9.22 0.6M
2022-09-27 9.11 9.23 8.97 9.15 2.0M
2022-09-26 9.34 9.39 8.88 8.99 1.2M
2022-09-23 9.45 9.53 9.15 9.45 1.8M
2022-09-22 9.83 9.93 9.59 9.67 0.9M
2022-09-21 10.33 10.33 9.79 9.83 0.7M
2022-09-20 10.07 10.38 10.06 10.33 0.6M
2022-09-19 10.12 10.25 9.93 10.10 0.7M
2022-09-16 10.39 10.39 10.22 10.33 0.8M
2022-09-15 10.74 10.76 10.58 10.64 0.5M
2022-09-14 10.92 10.97 10.73 10.81 0.3M
2022-09-13 10.98 11.12 10.79 10.82 0.5M
2022-09-12 11.21 11.26 11.05 11.18 0.5M
2022-09-09 10.73 11.11 10.72 11.08 0.5M
2022-09-08 10.30 10.59 10.26 10.57 0.6M
2022-09-07 10.75 10.75 10.38 10.46 0.7M
2022-09-06 11.08 11.18 10.79 10.81 0.6M
2022-09-02 11.22 11.25 10.98 11.08 0.6M
2022-09-01 11.23 11.26 11.07 11.09 0.4M
2022-08-31 11.22 11.48 11.11 11.28 0.6M
2022-08-30 11.53 11.61 10.87 11.23 1.0M
2022-08-29 11.76 11.77 11.54 11.55 0.7M
2022-08-26 12.12 12.14 11.79 11.86 1.0M
2022-08-25 11.40 11.80 11.31 11.78 0.5M
2022-08-24 11.50 11.51 11.31 11.38 0.5M
2022-08-23 11.65 11.70 11.35 11.40 0.4M
2022-08-22 11.50 11.68 11.43 11.56 0.4M
2022-08-19 12.10 12.10 11.50 11.56 1.0M
2022-08-18 11.99 12.20 11.90 12.15 1.1M
2022-08-17 11.52 11.59 11.37 11.45 0.5M
2022-08-16 11.89 11.93 11.64 11.75 0.3M
2022-08-15 11.57 11.87 11.42 11.85 0.5M
2022-08-12 11.90 11.99 11.62 11.96 0.5M
2022-08-11 11.98 12.14 11.86 11.89 0.4M
2022-08-10 11.80 11.91 11.61 11.81 0.5M
2022-08-09 11.63 11.73 11.51 11.63 0.4M
2022-08-08 11.61 11.77 11.54 11.61 0.5M
2022-08-05 11.24 11.54 11.21 11.51 0.4M
2022-08-04 11.55 11.56 11.22 11.23 0.6M
2022-08-03 11.67 11.75 11.48 11.54 0.9M
2022-08-02 11.77 11.77 11.43 11.57 0.4M
2022-08-01 11.75 11.80 11.55 11.77 0.4M
2022-07-29 11.93 11.97 11.59 11.73 0.6M
2022-07-28 12.20 12.38 11.72 11.93 0.8M
2022-07-27 11.62 11.85 11.47 11.82 0.5M
2022-07-26 11.56 11.56 11.40 11.46 0.4M
2022-07-25 11.50 11.63 11.39 11.56 0.4M
2022-07-22 11.72 11.75 11.20 11.28 0.4M
2022-07-21 11.80 11.87 11.48 11.72 0.5M
2022-07-20 11.60 11.64 11.31 11.52 0.9M
2022-07-19 11.40 11.76 11.38 11.75 0.6M
2022-07-18 11.09 11.54 11.09 11.34 0.8M
2022-07-15 10.60 10.90 10.44 10.87 0.8M
2022-07-14 10.35 10.47 10.25 10.41 0.8M
2022-07-13 10.54 10.80 10.49 10.54 1.1M
2022-07-12 10.85 10.93 10.69 10.74 0.6M
2022-07-11 10.88 10.95 10.69 10.82 0.6M
2022-07-08 11.08 11.09 10.76 10.88 0.4M
2022-07-07 10.97 11.41 10.87 10.91 1.0M
2022-07-06 11.05 11.12 10.36 10.62 1.2M
2022-07-05 11.50 11.52 11.03 11.15 1.0M
2022-07-01 12.03 12.03 11.58 11.85 0.7M
2022-06-30 11.70 12.20 11.69 12.10 1.0M
2022-06-29 12.20 12.25 11.86 11.90 0.9M
2022-06-28 12.49 12.63 12.24 12.25 0.8M
2022-06-27 11.78 12.62 11.50 12.45 1.0M
2022-06-24 11.89 12.02 11.48 11.50 2.3M
2022-06-23 11.70 11.89 11.50 11.71 1.0M
2022-06-22 12.10 12.28 11.71 11.72 1.0M
2022-06-21 12.23 12.52 11.98 12.42 1.0M
2022-06-17 12.03 12.23 11.84 11.95 1.1M
2022-06-16 11.97 12.36 11.84 12.00 1.3M
2022-06-15 12.70 12.85 12.27 12.46 1.2M
2022-06-14 12.05 12.97 11.95 12.70 1.4M
2022-06-13 12.45 12.46 11.83 11.83 1.4M
2022-06-10 12.50 12.84 12.46 12.72 0.9M
2022-06-09 13.02 13.07 12.60 12.63 1.3M
2022-06-08 14.20 14.27 13.19 13.28 1.5M
2022-06-07 14.40 14.64 14.27 14.56 0.5M
2022-06-06 14.58 14.74 14.37 14.47 0.5M
2022-06-03 14.41 14.58 14.27 14.53 0.4M
2022-06-02 14.56 14.85 14.46 14.58 0.6M
2022-06-01 14.40 14.59 14.09 14.48 0.6M
2022-05-31 14.35 14.49 14.01 14.22 0.7M
2022-05-27 14.28 14.40 13.94 14.35 0.6M
2022-05-26 14.23 14.40 14.09 14.26 0.5M
2022-05-25 14.00 14.39 13.74 14.29 0.8M
2022-05-24 13.90 14.16 13.84 14.06 0.7M
2022-05-23 14.13 14.35 13.94 14.20 0.7M
2022-05-20 13.89 13.98 13.58 13.95 1.0M
2022-05-19 13.00 14.09 13.00 13.87 1.1M
2022-05-18 13.75 13.82 13.16 13.25 0.9M
2022-05-17 14.17 14.28 13.71 13.80 0.8M
2022-05-16 13.54 14.07 13.50 13.79 0.9M
2022-05-13 13.06 13.66 13.06 13.47 0.9M
2022-05-12 12.94 13.01 12.57 12.90 1.1M
2022-05-11 13.21 13.62 13.07 13.09 0.9M
2022-05-10 12.98 13.26 12.73 13.10 0.7M
2022-05-09 13.26 13.33 12.51 12.78 1.4M
2022-05-06 13.79 13.90 13.29 13.63 0.7M
2022-05-05 14.30 14.88 13.74 13.95 1.1M
2022-05-04 14.42 14.78 14.15 14.67 0.8M
2022-05-03 13.76 14.41 13.76 14.25 0.6M
2022-05-02 13.27 13.88 13.16 13.76 1.0M
2022-04-29 13.81 14.01 13.38 13.41 1.0M
2022-04-28 13.84 13.95 13.34 13.84 0.8M
2022-04-27 13.20 13.85 13.20 13.70 1.2M
2022-04-26 13.60 13.70 13.19 13.20 1.5M
2022-04-25 14.66 14.67 13.27 13.59 2.2M
2022-04-22 15.38 15.65 14.98 15.08 1.1M
2022-04-21 16.41 16.50 15.24 15.38 1.4M
2022-04-20 16.35 16.59 15.65 16.24 1.9M
2022-04-19 15.94 16.36 15.93 16.25 1.3M
2022-04-18 15.27 16.03 15.01 15.93 1.4M
2022-04-14 15.78 15.94 15.52 15.91 1.2M
2022-04-13 15.13 15.66 15.13 15.59 0.8M
2022-04-12 15.03 15.29 15.00 15.06 0.8M
2022-04-11 15.19 15.22 14.57 14.89 1.3M
2022-04-08 15.16 15.45 15.13 15.16 0.9M
2022-04-07 15.35 15.71 15.11 15.24 1.4M
2022-04-06 15.73 16.00 15.38 15.40 1.6M
2022-04-05 16.92 17.13 15.88 16.02 1.7M
2022-04-04 17.25 17.63 16.44 16.95 2.1M
2022-04-01 17.15 17.47 16.94 17.13 0.9M
2022-03-31 17.36 17.60 17.01 17.05 0.8M
2022-03-30 17.27 17.63 17.25 17.44 0.8M
2022-03-29 17.59 17.61 16.37 17.28 1.5M
2022-03-28 17.25 17.89 17.05 17.69 2.2M
2022-03-25 17.12 17.14 16.54 17.02 1.2M
2022-03-24 17.10 17.16 16.75 17.10 1.1M
2022-03-23 17.08 17.43 17.01 17.10 0.6M
2022-03-22 17.79 18.01 16.72 17.10 1.8M
2022-03-21 17.00 17.64 17.00 17.48 1.8M
2022-03-18 16.43 16.80 16.14 16.78 1.4M
2022-03-17 16.24 16.50 16.10 16.31 1.0M
2022-03-16 15.74 16.29 15.71 16.15 1.2M
2022-03-15 15.60 15.65 15.20 15.48 0.9M
2022-03-14 16.02 16.07 15.37 15.58 1.1M
2022-03-11 16.10 16.65 15.80 15.96 1.4M
2022-03-10 15.53 16.20 15.49 16.06 2.1M
2022-03-09 15.21 15.47 14.69 15.11 1.6M
2022-03-08 14.31 14.87 14.31 14.81 1.0M
2022-03-07 14.30 14.70 13.97 14.17 0.7M
2022-03-04 14.30 14.33 13.74 14.20 1.2M
2022-03-03 14.34 14.85 14.34 14.45 0.8M
2022-03-02 13.59 14.18 13.44 14.17 1.1M
2022-03-01 13.62 13.88 13.44 13.49 0.8M
2022-02-28 13.74 13.82 13.27 13.50 1.0M
2022-02-25 13.69 13.98 13.56 13.90 0.8M
2022-02-24 13.14 13.65 13.01 13.59 1.0M
2022-02-23 14.12 14.68 13.84 13.88 1.1M
2022-02-22 13.72 14.16 13.40 14.03 0.9M
2022-02-18 14.12 14.39 13.78 13.93 0.8M
2022-02-17 14.20 14.41 13.91 14.26 0.5M
2022-02-16 13.93 14.35 13.90 14.28 0.9M
2022-02-15 14.14 14.23 13.88 13.95 1.0M
2022-02-14 13.85 14.07 13.76 13.99 0.5M
2022-02-11 14.01 14.53 13.73 13.85 0.9M
2022-02-10 13.79 14.31 13.70 14.04 0.9M
2022-02-09 13.66 14.07 13.60 13.95 0.8M
2022-02-08 13.64 13.85 13.45 13.47 0.8M
2022-02-07 13.15 13.77 13.15 13.66 0.7M
2022-02-04 13.11 13.18 12.78 13.14 0.7M
2022-02-03 13.22 13.35 13.03 13.11 0.4M
2022-02-02 13.30 13.55 13.15 13.37 0.7M
2022-02-01 13.14 13.58 13.14 13.28 1.0M
2022-01-31 13.24 13.24 12.82 13.14 0.7M
2022-01-28 12.62 13.24 12.54 13.23 0.8M
2022-01-27 12.36 12.77 12.36 12.56 0.4M
2022-01-26 12.11 12.50 12.05 12.24 0.5M
2022-01-25 11.80 12.10 11.59 12.02 0.7M
2022-01-24 11.86 12.00 11.24 11.95 0.8M
2022-01-21 12.77 12.77 12.06 12.11 1.2M
2022-01-20 13.00 13.26 12.86 12.87 0.5M
2022-01-19 13.05 13.29 13.01 13.03 0.6M
2022-01-18 13.32 13.40 13.03 13.19 0.7M
2022-01-14 12.80 13.40 12.75 13.38 0.6M
2022-01-13 12.88 13.08 12.81 12.91 0.5M
2022-01-12 13.07 13.08 12.74 12.91 0.7M
2022-01-11 12.74 13.02 12.66 12.95 0.5M
2022-01-10 12.60 12.73 12.46 12.72 0.4M
2022-01-07 12.76 12.96 12.65 12.65 0.5M
2022-01-06 12.61 12.82 12.39 12.72 0.4M
2022-01-05 13.00 13.20 12.54 12.55 0.4M
2022-01-04 12.95 13.18 12.82 12.97 0.5M
2022-01-03 12.72 13.14 12.72 12.84 0.7M