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
2024-12-31 12.67 12.96 12.67 12.85 0.3M
2024-12-30 12.68 12.78 12.59 12.75 0.2M
2024-12-27 12.80 12.93 12.73 12.81 0.2M
2024-12-26 12.92 12.94 12.77 12.90 0.2M
2024-12-24 12.93 13.02 12.83 12.92 0.2M
2024-12-23 12.38 12.91 12.38 12.82 0.2M
2024-12-20 12.29 12.63 12.17 12.39 0.4M
2024-12-19 12.64 12.67 12.33 12.42 0.2M
2024-12-18 12.63 12.87 12.43 12.51 0.2M
2024-12-17 12.49 12.71 12.38 12.63 0.3M
2024-12-16 12.86 12.86 12.60 12.69 0.2M
2024-12-13 12.90 12.96 12.74 12.95 0.2M
2024-12-12 13.02 13.04 12.73 12.88 0.3M
2024-12-11 13.47 13.47 13.06 13.11 0.3M
2024-12-10 13.25 13.53 13.15 13.35 0.3M
2024-12-09 13.36 13.37 13.20 13.22 0.2M
2024-12-06 13.33 13.45 13.02 13.21 0.2M
2024-12-05 13.25 13.45 13.20 13.31 0.2M
2024-12-04 13.33 13.34 12.95 13.19 0.3M
2024-12-03 13.23 13.41 13.12 13.20 0.3M
2024-12-02 13.17 13.30 13.00 13.10 0.4M
2024-11-29 13.35 13.37 13.14 13.20 0.2M
2024-11-27 13.20 13.34 13.04 13.31 0.3M
2024-11-26 13.65 13.68 13.24 13.28 0.4M
2024-11-25 14.30 14.33 13.68 13.72 0.4M
2024-11-22 14.03 14.40 14.03 14.29 0.2M
2024-11-21 14.35 14.36 13.91 14.06 0.3M
2024-11-20 14.45 14.62 14.27 14.44 0.3M
2024-11-19 14.52 14.62 14.43 14.50 0.2M
2024-11-18 14.44 14.65 14.44 14.65 0.3M
2024-11-15 14.65 14.65 14.26 14.39 0.2M
2024-11-14 14.40 14.85 14.40 14.55 0.3M
2024-11-13 14.07 14.39 13.99 14.28 0.2M
2024-11-12 14.00 14.11 13.66 13.99 0.3M
2024-11-11 14.35 14.36 14.08 14.10 0.3M
2024-11-08 14.40 14.45 14.21 14.31 0.2M
2024-11-07 14.65 14.85 14.50 14.54 0.3M
2024-11-06 14.09 14.48 13.98 14.42 0.6M
2024-11-05 13.94 14.22 13.94 14.12 0.3M
2024-11-04 13.85 14.10 13.77 13.87 0.3M
2024-11-01 13.60 14.00 13.35 13.73 0.5M
2024-10-31 13.23 13.68 13.17 13.61 0.3M
2024-10-30 13.24 13.55 13.08 13.21 0.3M
2024-10-29 13.39 13.43 13.22 13.40 0.3M
2024-10-28 13.57 13.69 13.34 13.39 0.3M
2024-10-25 13.70 13.95 13.59 13.66 0.3M
2024-10-24 13.51 13.57 13.28 13.53 0.2M
2024-10-23 13.85 13.92 13.35 13.44 0.3M
2024-10-22 14.07 14.17 13.92 14.05 0.2M
2024-10-21 14.34 14.34 13.97 14.06 0.3M
2024-10-18 14.49 14.53 14.21 14.38 0.3M
2024-10-17 14.15 14.33 14.00 14.31 0.4M
2024-10-16 13.80 14.15 13.66 14.12 0.3M
2024-10-15 14.16 14.17 13.64 13.65 0.4M
2024-10-14 14.51 14.54 14.19 14.30 0.2M
2024-10-11 14.73 14.77 14.56 14.65 0.2M
2024-10-10 14.37 14.77 14.37 14.73 0.3M
2024-10-09 14.47 14.47 14.03 14.32 0.5M
2024-10-08 14.85 14.85 14.50 14.56 0.3M
2024-10-07 14.75 15.06 14.70 14.94 0.3M
2024-10-04 15.29 15.31 14.62 14.68 0.5M
2024-10-03 15.58 15.66 15.38 15.43 0.2M
2024-10-02 15.47 15.83 15.33 15.71 0.3M
2024-10-01 15.37 15.69 15.29 15.43 0.3M
2024-09-30 15.59 15.72 15.39 15.72 0.3M
2024-09-27 15.90 15.96 15.41 15.53 0.5M
2024-09-26 15.75 15.95 15.61 15.82 0.4M
2024-09-25 15.25 15.79 15.25 15.54 0.4M
2024-09-24 14.88 15.43 14.88 15.37 0.4M
2024-09-23 14.42 14.82 14.40 14.70 0.3M
2024-09-20 14.13 14.72 14.00 14.43 1.1M
2024-09-19 14.25 14.37 14.09 14.35 0.4M
2024-09-18 13.85 14.20 13.78 13.91 0.3M
2024-09-17 13.81 13.82 13.69 13.78 0.1M
2024-09-16 13.66 13.73 13.50 13.72 0.2M
2024-09-13 13.67 13.71 13.48 13.60 0.2M
2024-09-12 13.40 13.70 13.34 13.53 0.3M
2024-09-11 12.87 13.34 12.83 13.31 0.3M
2024-09-10 13.08 13.08 12.71 12.85 0.2M
2024-09-09 13.21 13.27 13.05 13.08 0.2M
2024-09-06 13.27 13.31 12.97 13.15 0.5M
2024-09-05 13.55 13.61 13.25 13.30 0.2M
2024-09-04 13.35 13.74 13.31 13.51 0.4M
2024-09-03 14.00 14.19 13.31 13.40 0.7M
2024-08-30 14.05 14.22 13.97 14.19 0.2M
2024-08-29 13.96 14.10 13.76 13.98 0.3M
2024-08-28 13.86 13.92 13.70 13.89 0.4M
2024-08-27 13.83 13.96 13.71 13.94 0.2M
2024-08-26 13.81 13.93 13.73 13.78 0.3M
2024-08-23 13.61 13.88 13.59 13.72 0.3M
2024-08-22 13.73 13.80 13.46 13.53 0.3M
2024-08-21 13.98 14.00 13.69 13.73 0.3M
2024-08-20 13.99 14.01 13.82 13.86 0.3M
2024-08-19 13.92 14.23 13.89 14.04 0.3M
2024-08-16 14.03 14.06 13.78 13.85 0.3M
2024-08-15 14.30 14.30 13.96 14.03 0.4M
2024-08-14 14.16 14.20 13.93 14.08 0.4M
2024-08-13 14.05 14.15 13.92 14.08 0.4M
2024-08-12 14.00 14.09 13.84 13.99 0.3M
2024-08-09 14.00 14.06 13.79 13.93 0.3M
2024-08-08 13.93 14.06 13.79 14.00 0.4M
2024-08-07 14.24 14.40 13.72 13.87 0.5M
2024-08-06 13.58 14.08 13.34 13.97 0.7M
2024-08-05 12.81 13.85 12.77 13.64 0.9M
2024-08-02 13.72 13.77 13.24 13.63 0.7M
2024-08-01 14.87 14.95 13.92 14.02 0.5M
2024-07-31 14.48 14.87 14.32 14.82 0.8M
2024-07-30 14.03 14.20 13.89 13.97 0.5M
2024-07-29 14.20 14.56 14.10 14.18 0.4M
2024-07-26 14.03 14.12 13.66 14.10 0.8M
2024-07-25 14.53 14.59 14.04 14.29 0.8M
2024-07-24 14.78 14.83 14.55 14.55 0.5M
2024-07-23 14.76 14.96 14.57 14.79 0.4M
2024-07-22 14.30 15.03 14.17 14.86 0.6M
2024-07-19 14.78 14.78 14.28 14.36 0.7M
2024-07-18 15.59 15.70 14.73 14.82 0.6M
2024-07-17 15.30 15.69 15.29 15.56 0.7M
2024-07-16 15.25 15.52 15.25 15.48 0.4M
2024-07-15 15.21 15.61 15.16 15.24 0.6M
2024-07-12 15.61 15.72 15.10 15.18 0.9M
2024-07-11 15.68 15.85 15.50 15.54 0.6M
2024-07-10 15.32 15.79 15.32 15.67 0.6M
2024-07-09 15.40 15.42 15.18 15.26 0.6M
2024-07-08 16.10 16.13 15.39 15.40 0.9M
2024-07-05 16.90 16.97 16.07 16.13 0.7M
2024-07-03 16.66 17.12 16.66 16.97 0.3M
2024-07-02 16.25 16.75 16.16 16.66 0.8M
2024-07-01 16.55 16.55 16.04 16.33 0.8M
2024-06-28 16.57 16.89 16.27 16.43 1.4M
2024-06-27 16.74 16.88 16.18 16.48 1.1M
2024-06-26 17.26 17.26 16.69 16.75 0.8M
2024-06-25 16.92 17.28 16.85 17.19 0.7M
2024-06-24 16.88 17.58 16.80 16.95 1.2M
2024-06-21 16.39 17.01 16.34 16.85 1.8M
2024-06-20 15.49 16.41 15.49 16.35 1.0M
2024-06-18 15.20 15.48 15.16 15.48 0.5M
2024-06-17 15.00 15.22 14.72 15.17 0.5M
2024-06-14 15.22 15.54 14.86 15.00 0.8M
2024-06-13 15.37 15.43 15.05 15.42 0.5M
2024-06-12 15.62 15.75 15.44 15.47 0.6M
2024-06-11 15.41 15.50 15.16 15.43 0.6M
2024-06-10 15.36 15.69 15.26 15.67 0.5M
2024-06-07 15.50 15.55 15.25 15.47 0.8M
2024-06-06 16.06 16.08 15.34 15.47 0.9M
2024-06-05 15.72 16.20 15.61 16.11 0.9M
2024-06-04 15.97 16.19 15.45 15.61 1.1M
2024-06-03 16.12 16.46 16.05 16.20 1.0M
2024-05-31 15.64 16.06 15.54 16.01 0.9M
2024-05-30 15.20 15.68 15.09 15.64 0.8M
2024-05-29 15.00 15.29 14.92 15.18 0.6M
2024-05-28 15.09 15.19 14.69 15.08 0.8M
2024-05-24 14.92 15.29 14.88 15.07 0.8M
2024-05-23 14.79 14.87 14.64 14.86 0.6M
2024-05-22 14.53 14.75 14.40 14.73 0.6M
2024-05-21 14.36 14.66 14.24 14.64 0.6M
2024-05-20 14.65 14.77 14.49 14.50 0.7M
2024-05-17 14.55 14.76 14.40 14.65 0.6M
2024-05-16 14.03 14.47 14.00 14.45 0.8M
2024-05-15 13.95 14.06 13.75 14.02 0.7M
2024-05-14 13.44 13.94 13.18 13.90 0.8M
2024-05-13 13.43 13.53 13.24 13.36 0.5M
2024-05-10 13.43 13.81 12.77 13.37 1.7M
2024-05-09 13.16 13.45 13.07 13.43 0.8M
2024-05-08 12.60 13.11 12.54 13.10 0.5M
2024-05-07 12.53 12.69 12.53 12.64 0.4M
2024-05-06 12.50 12.65 12.45 12.50 0.4M
2024-05-03 12.39 12.50 12.23 12.48 0.3M
2024-05-02 12.40 12.46 12.24 12.36 0.4M
2024-05-01 11.98 12.33 11.92 12.28 0.6M
2024-04-30 11.83 12.08 11.79 11.98 0.5M
2024-04-29 11.78 11.97 11.70 11.91 0.4M
2024-04-26 11.53 11.90 11.53 11.78 0.6M
2024-04-25 11.32 11.57 11.27 11.52 0.5M
2024-04-24 11.53 11.54 11.24 11.36 0.4M
2024-04-23 11.19 11.55 11.17 11.53 0.5M
2024-04-22 10.95 11.29 10.94 11.18 0.3M
2024-04-19 10.77 10.95 10.70 10.93 0.3M
2024-04-18 10.76 10.84 10.64 10.68 0.3M
2024-04-17 11.00 11.12 10.83 10.83 0.2M
2024-04-16 10.97 11.01 10.76 10.99 0.2M
2024-04-15 11.12 11.31 11.01 11.07 0.2M
2024-04-12 11.35 11.36 11.01 11.01 0.2M
2024-04-11 11.24 11.50 11.24 11.37 0.4M
2024-04-10 11.05 11.29 10.92 11.18 0.4M
2024-04-09 11.42 11.42 11.06 11.19 0.3M
2024-04-08 11.44 11.52 11.31 11.36 0.3M
2024-04-05 11.41 11.52 11.32 11.42 0.3M
2024-04-04 11.60 11.72 11.38 11.41 0.3M
2024-04-03 11.21 11.62 11.21 11.55 0.4M
2024-04-02 11.33 11.33 11.09 11.17 0.3M
2024-04-01 11.38 11.54 11.34 11.39 0.3M
2024-03-28 11.32 11.45 11.27 11.35 0.3M
2024-03-27 11.19 11.32 11.18 11.29 0.2M
2024-03-26 11.12 11.22 11.09 11.18 0.3M
2024-03-25 11.15 11.24 11.11 11.13 0.2M
2024-03-22 11.33 11.35 11.16 11.16 0.2M
2024-03-21 11.27 11.42 11.27 11.36 0.3M
2024-03-20 11.00 11.27 10.82 11.22 0.3M
2024-03-19 11.10 11.17 11.04 11.07 0.2M
2024-03-18 11.17 11.23 11.04 11.12 0.3M
2024-03-15 11.15 11.29 11.10 11.17 0.4M
2024-03-14 11.41 11.41 11.16 11.18 0.4M
2024-03-13 11.49 11.54 11.28 11.42 0.4M
2024-03-12 11.26 11.53 11.17 11.51 0.3M
2024-03-11 11.36 11.39 11.15 11.23 0.3M
2024-03-08 11.66 11.77 11.34 11.39 0.7M
2024-03-07 11.41 11.67 11.35 11.54 0.5M
2024-03-06 11.23 11.50 11.17 11.46 0.4M
2024-03-05 10.96 11.25 10.96 11.18 0.4M
2024-03-04 11.53 11.53 10.97 10.97 0.5M
2024-03-01 11.41 11.63 11.37 11.49 0.4M
2024-02-29 11.62 11.63 11.30 11.37 0.3M
2024-02-28 11.48 11.77 11.41 11.52 0.5M
2024-02-27 11.40 11.66 11.36 11.53 0.5M
2024-02-26 11.34 11.42 11.14 11.40 0.5M
2024-02-23 11.18 11.38 11.05 11.34 0.4M
2024-02-22 11.07 11.17 10.96 11.14 0.5M
2024-02-21 10.87 11.10 10.81 11.09 0.4M
2024-02-20 11.02 11.11 10.86 10.87 0.4M
2024-02-16 11.29 11.33 11.07 11.15 0.4M
2024-02-15 11.14 11.31 11.11 11.23 0.4M
2024-02-14 11.22 11.23 10.93 11.13 0.6M
2024-02-13 11.40 11.40 11.05 11.14 0.6M
2024-02-12 11.15 11.65 11.12 11.58 0.6M
2024-02-09 11.03 11.14 10.89 11.08 0.6M
2024-02-08 10.88 11.09 10.64 11.00 0.8M
2024-02-07 10.69 11.02 10.44 10.91 1.0M
2024-02-06 10.32 10.62 10.29 10.41 0.5M
2024-02-05 10.31 10.36 10.14 10.28 0.4M
2024-02-02 10.51 10.52 10.27 10.35 0.4M
2024-02-01 10.80 10.87 10.32 10.52 0.7M
2024-01-31 10.98 11.01 10.70 10.71 0.6M
2024-01-30 10.71 11.06 10.69 11.03 0.4M
2024-01-29 10.89 11.04 10.72 10.77 0.5M
2024-01-26 11.07 11.09 10.75 10.88 0.4M
2024-01-25 11.15 11.15 10.78 10.99 0.5M
2024-01-24 10.89 11.16 10.81 11.09 0.6M
2024-01-23 10.86 10.88 10.68 10.72 0.6M
2024-01-22 10.97 11.02 10.81 10.82 0.5M
2024-01-19 11.11 11.14 10.91 10.97 0.5M
2024-01-18 11.08 11.20 10.93 11.16 0.4M
2024-01-17 10.75 11.01 10.61 10.96 0.6M
2024-01-16 10.80 11.03 10.71 10.92 0.5M
2024-01-12 10.95 10.99 10.70 10.74 0.4M
2024-01-11 10.75 10.82 10.59 10.76 0.4M
2024-01-10 10.76 11.02 10.72 10.79 0.5M
2024-01-09 11.01 11.01 10.69 10.74 0.5M
2024-01-08 11.14 11.27 10.86 11.09 0.6M
2024-01-05 11.09 11.48 11.04 11.35 0.7M
2024-01-04 11.06 11.17 11.00 11.12 0.6M
2024-01-03 10.64 11.06 10.55 10.89 0.7M
2024-01-02 10.50 10.91 10.45 10.68 0.5M