CAE (CAE)

CAE
🏛️ アメリカ →
29.44
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 19.17 19.64 19.17 19.34 0.3M
2022-12-29 18.93 19.45 18.81 19.37 0.2M
2022-12-28 18.95 19.26 18.74 18.78 0.2M
2022-12-27 19.10 19.16 18.93 19.15 0.1M
2022-12-23 19.10 19.15 18.90 19.10 0.1M
2022-12-22 19.39 19.54 18.75 19.10 0.4M
2022-12-21 19.39 19.64 19.35 19.58 0.3M
2022-12-20 19.40 19.59 19.23 19.26 0.2M
2022-12-19 19.49 19.79 19.40 19.50 0.2M
2022-12-16 20.28 20.48 19.38 19.41 0.3M
2022-12-15 20.53 20.75 20.23 20.39 0.2M
2022-12-14 20.78 21.12 20.56 20.82 0.3M
2022-12-13 21.49 21.69 20.65 20.78 0.3M
2022-12-12 21.15 21.57 20.83 20.93 0.4M
2022-12-09 20.41 20.66 20.33 20.37 0.1M
2022-12-08 20.45 20.73 20.32 20.52 0.4M
2022-12-07 20.59 20.66 20.30 20.35 0.2M
2022-12-06 21.02 21.06 20.59 20.62 0.2M
2022-12-05 20.81 21.17 20.69 20.92 0.2M
2022-12-02 21.27 21.43 20.87 20.96 0.3M
2022-12-01 21.58 21.73 21.38 21.66 0.2M
2022-11-30 21.39 21.72 20.97 21.56 0.3M
2022-11-29 21.37 21.44 21.10 21.13 0.2M
2022-11-28 21.48 21.81 21.28 21.29 0.2M
2022-11-25 21.68 21.77 21.47 21.72 0.1M
2022-11-23 21.44 21.88 21.44 21.59 0.2M
2022-11-22 21.46 21.54 21.18 21.49 0.4M
2022-11-21 21.04 21.39 20.83 21.28 0.3M
2022-11-18 21.57 21.57 21.10 21.25 0.3M
2022-11-17 21.08 21.60 20.93 21.35 0.3M
2022-11-16 21.81 22.07 21.44 21.46 0.5M
2022-11-15 22.05 22.68 21.73 21.96 0.4M
2022-11-14 21.46 22.01 21.10 21.74 0.4M
2022-11-11 21.49 21.97 20.95 21.76 0.5M
2022-11-10 18.80 21.45 18.71 21.35 1.1M
2022-11-09 18.15 18.15 17.66 17.77 0.4M
2022-11-08 17.91 18.39 17.86 18.22 0.2M
2022-11-07 18.07 18.10 17.63 17.94 0.3M
2022-11-04 18.04 18.14 17.62 18.04 0.2M
2022-11-03 17.46 17.92 17.37 17.65 0.3M
2022-11-02 18.51 18.61 17.65 17.68 0.4M
2022-11-01 19.32 19.43 18.45 18.51 0.4M
2022-10-31 18.92 19.17 18.88 19.09 0.2M
2022-10-28 19.15 19.15 18.89 19.09 0.3M
2022-10-27 18.71 19.19 18.70 19.15 0.4M
2022-10-26 18.34 19.19 18.24 18.71 0.5M
2022-10-25 17.84 18.40 17.79 18.38 0.5M
2022-10-24 17.65 17.82 17.41 17.79 0.5M
2022-10-21 17.03 17.69 16.98 17.64 0.3M
2022-10-20 17.28 17.49 17.00 17.03 0.3M
2022-10-19 17.08 17.22 16.86 17.16 0.3M
2022-10-18 17.39 17.65 17.11 17.25 0.4M
2022-10-17 16.67 17.14 16.62 17.02 0.5M
2022-10-14 17.10 17.11 16.35 16.37 0.5M
2022-10-13 15.87 16.97 15.77 16.84 0.7M
2022-10-12 16.09 16.32 15.98 16.26 0.3M
2022-10-11 16.17 16.83 15.94 16.24 0.5M
2022-10-10 16.53 16.69 16.26 16.28 0.2M
2022-10-07 16.44 16.46 16.16 16.37 0.5M
2022-10-06 16.82 16.94 16.48 16.62 0.4M
2022-10-05 16.54 16.96 16.54 16.82 0.5M
2022-10-04 16.26 17.04 16.25 16.88 0.5M
2022-10-03 15.59 15.93 15.24 15.88 0.4M
2022-09-30 15.69 15.81 15.31 15.33 0.3M
2022-09-29 16.01 16.01 15.47 15.76 0.6M
2022-09-28 15.85 16.29 15.81 16.23 0.4M
2022-09-27 15.70 16.15 15.61 15.86 0.4M
2022-09-26 15.50 15.78 15.23 15.50 0.4M
2022-09-23 16.09 16.20 15.45 15.56 0.4M
2022-09-22 16.66 16.73 16.41 16.46 0.3M
2022-09-21 17.36 17.37 16.71 16.71 0.3M
2022-09-20 17.39 17.42 17.20 17.24 0.2M
2022-09-19 17.25 17.71 17.25 17.58 0.3M
2022-09-16 17.37 17.50 17.22 17.47 0.5M
2022-09-15 17.73 17.92 17.54 17.57 0.4M
2022-09-14 17.86 18.07 17.71 17.84 0.3M
2022-09-13 18.20 18.35 17.70 17.91 0.4M
2022-09-12 18.99 19.08 18.52 18.72 0.5M
2022-09-09 18.58 19.01 18.58 18.84 0.6M
2022-09-08 17.83 18.46 17.67 18.42 0.6M
2022-09-07 17.56 17.97 17.39 17.94 0.3M
2022-09-06 17.84 17.88 17.53 17.65 0.5M
2022-09-02 17.94 18.02 17.62 17.75 0.3M
2022-09-01 18.08 18.08 17.41 17.68 0.5M
2022-08-31 18.56 18.63 18.21 18.26 0.4M
2022-08-30 19.18 19.26 18.44 18.54 0.6M
2022-08-29 18.93 19.13 18.74 19.02 0.3M
2022-08-26 20.51 20.63 19.16 19.20 0.4M
2022-08-25 20.11 20.55 19.95 20.52 0.4M
2022-08-24 19.44 19.99 19.44 19.95 0.3M
2022-08-23 19.49 19.78 19.36 19.57 0.2M
2022-08-22 19.88 19.88 19.33 19.54 0.4M
2022-08-19 20.34 20.34 19.85 20.11 0.3M
2022-08-18 20.65 20.65 20.32 20.38 0.2M
2022-08-17 20.76 20.86 20.41 20.58 0.4M
2022-08-16 21.24 21.25 20.89 20.90 0.5M
2022-08-15 21.32 21.49 21.19 21.24 0.3M
2022-08-12 20.92 21.77 20.58 21.58 0.7M
2022-08-11 21.81 21.88 20.01 20.86 1.1M
2022-08-10 24.61 25.00 21.43 21.48 1.0M
2022-08-09 26.18 26.18 25.64 25.80 0.2M
2022-08-08 26.72 26.91 26.00 26.17 0.3M
2022-08-05 26.31 26.80 26.22 26.74 0.1M
2022-08-04 26.61 27.07 26.58 26.72 0.1M
2022-08-03 26.48 26.78 26.22 26.59 0.2M
2022-08-02 26.37 26.46 25.88 26.21 0.3M
2022-08-01 26.35 26.90 26.30 26.76 0.1M
2022-07-29 25.72 26.52 25.61 26.48 0.2M
2022-07-28 25.74 25.84 25.37 25.76 0.3M
2022-07-27 25.61 25.83 25.30 25.60 0.2M
2022-07-26 26.14 26.14 25.09 25.23 0.2M
2022-07-25 25.80 26.12 25.55 26.12 0.1M
2022-07-22 26.16 26.20 25.49 25.63 0.1M
2022-07-21 25.81 26.04 25.60 26.04 0.1M
2022-07-20 26.09 26.09 25.49 25.98 0.2M
2022-07-19 25.47 26.22 25.47 26.20 0.2M
2022-07-18 24.41 25.25 24.41 25.22 0.3M
2022-07-15 23.97 24.10 23.64 24.04 0.1M
2022-07-14 23.38 23.77 23.02 23.58 0.1M
2022-07-13 24.09 24.09 23.42 23.78 0.2M
2022-07-12 24.34 24.75 24.27 24.44 0.1M
2022-07-11 24.43 24.50 24.01 24.43 0.2M
2022-07-08 25.00 25.12 24.56 24.69 0.2M
2022-07-07 24.51 25.08 24.35 25.03 0.2M
2022-07-06 24.56 24.70 23.90 24.26 0.2M
2022-07-05 24.29 24.55 23.98 24.53 0.2M
2022-07-01 24.51 24.84 24.23 24.80 0.1M
2022-06-30 23.79 24.68 23.48 24.62 0.2M
2022-06-29 24.83 24.83 24.04 24.13 0.3M
2022-06-28 25.09 25.43 24.66 24.69 0.3M
2022-06-27 25.08 25.08 24.41 24.90 0.2M
2022-06-24 24.27 24.99 24.27 24.95 0.2M
2022-06-23 23.59 24.30 23.53 24.19 0.3M
2022-06-22 23.15 23.45 22.82 23.19 0.2M
2022-06-21 23.44 23.75 23.28 23.56 0.2M
2022-06-17 22.36 23.00 22.31 22.80 0.3M
2022-06-16 22.91 23.05 22.29 22.33 0.3M
2022-06-15 24.04 24.09 23.26 23.66 0.3M
2022-06-14 24.40 24.40 23.62 23.75 0.3M
2022-06-13 23.43 24.61 23.43 24.26 0.4M
2022-06-10 25.03 25.21 24.34 24.43 0.3M
2022-06-09 26.22 26.22 25.61 25.73 0.2M
2022-06-08 26.66 26.74 25.97 26.36 0.3M
2022-06-07 26.64 26.96 26.40 26.88 0.3M
2022-06-06 27.71 27.77 26.97 27.02 0.2M
2022-06-03 26.95 27.24 26.77 26.93 0.2M
2022-06-02 26.84 27.72 26.84 27.37 0.3M
2022-06-01 26.00 27.91 26.00 26.89 1.0M
2022-05-31 24.87 25.38 24.59 24.97 0.4M
2022-05-27 24.02 25.03 23.84 24.95 0.3M
2022-05-26 23.59 23.95 23.40 23.76 0.3M
2022-05-25 22.97 23.52 22.91 23.44 0.2M
2022-05-24 23.36 23.47 22.69 23.09 0.2M
2022-05-23 23.38 23.95 23.23 23.83 0.1M
2022-05-20 23.18 23.35 22.54 23.13 0.2M
2022-05-19 22.84 23.26 22.64 22.90 0.3M
2022-05-18 23.36 23.83 22.69 23.17 0.6M
2022-05-17 23.24 23.80 23.06 23.80 0.3M
2022-05-16 23.30 23.38 22.49 22.83 0.3M
2022-05-13 21.97 23.43 21.97 23.31 0.3M
2022-05-12 21.09 21.78 20.96 21.63 0.4M
2022-05-11 21.69 22.25 21.08 21.32 0.4M
2022-05-10 22.84 23.06 21.27 21.81 0.7M
2022-05-09 23.24 23.36 22.22 22.35 0.5M
2022-05-06 23.86 24.03 23.33 23.81 0.2M
2022-05-05 24.35 24.72 23.71 24.05 0.2M
2022-05-04 24.09 24.80 23.74 24.69 0.3M
2022-05-03 24.94 24.94 24.11 24.11 0.3M
2022-05-02 23.71 24.86 23.55 24.85 0.4M
2022-04-29 25.98 26.52 23.64 23.78 2.0M
2022-04-28 25.96 26.49 25.41 26.24 0.2M
2022-04-27 25.53 26.03 25.44 25.80 0.2M
2022-04-26 26.39 26.46 25.27 25.51 0.3M
2022-04-25 25.44 26.65 25.11 26.55 0.3M
2022-04-22 26.35 26.46 25.66 25.70 0.2M
2022-04-21 27.55 27.82 26.40 26.52 0.3M
2022-04-20 27.62 27.84 27.20 27.24 0.1M
2022-04-19 26.03 27.32 26.01 27.28 0.1M
2022-04-18 26.35 26.48 25.82 26.05 0.1M
2022-04-14 26.47 26.93 26.46 26.63 0.1M
2022-04-13 25.48 26.44 25.48 26.32 0.1M
2022-04-12 25.32 25.59 25.12 25.43 0.2M
2022-04-11 25.75 25.75 25.03 25.08 0.2M
2022-04-08 26.12 26.12 25.61 25.93 0.2M
2022-04-07 25.65 26.18 25.38 26.06 0.1M
2022-04-06 26.16 26.30 25.55 25.74 0.5M
2022-04-05 27.54 27.95 26.53 26.56 0.2M
2022-04-04 26.23 27.50 26.23 27.45 0.4M
2022-04-01 26.33 26.38 25.83 26.21 0.3M
2022-03-31 26.28 26.69 26.05 26.08 0.3M
2022-03-30 26.31 26.31 25.88 26.17 0.4M
2022-03-29 25.77 26.40 25.77 26.26 0.6M
2022-03-28 25.39 25.43 25.02 25.39 0.2M
2022-03-25 25.59 25.59 25.07 25.46 0.2M
2022-03-24 25.45 25.69 25.11 25.51 0.4M
2022-03-23 26.09 26.09 25.38 25.39 0.2M
2022-03-22 25.78 26.29 25.72 26.20 0.2M
2022-03-21 25.45 25.83 25.13 25.69 0.2M
2022-03-18 24.18 25.75 24.18 25.62 0.3M
2022-03-17 23.87 24.23 23.72 24.23 0.2M
2022-03-16 24.16 24.37 23.23 24.04 0.4M
2022-03-15 23.71 23.91 23.24 23.78 0.3M
2022-03-14 24.41 24.41 23.21 23.35 0.2M
2022-03-11 25.82 25.82 24.25 24.26 0.4M
2022-03-10 25.32 26.13 25.20 25.48 0.2M
2022-03-09 23.84 25.96 23.84 25.90 0.8M
2022-03-08 24.33 24.45 22.60 23.41 0.7M
2022-03-07 26.52 26.80 24.10 24.15 0.8M
2022-03-04 26.97 26.97 26.29 26.50 0.2M
2022-03-03 27.82 27.82 27.21 27.24 0.2M
2022-03-02 27.42 27.97 27.36 27.74 0.4M
2022-03-01 26.61 27.38 26.44 27.14 0.5M
2022-02-28 25.89 27.18 25.84 26.76 0.5M
2022-02-25 25.23 26.23 24.99 26.15 0.6M
2022-02-24 23.70 25.09 23.56 24.99 0.5M
2022-02-23 25.25 25.43 24.51 24.55 0.2M
2022-02-22 25.25 25.34 24.82 24.94 0.3M
2022-02-18 25.87 25.99 25.38 25.44 0.3M
2022-02-17 26.15 26.40 25.79 25.79 0.6M
2022-02-16 26.51 26.62 25.98 26.42 0.3M
2022-02-15 25.71 26.76 25.61 26.71 0.4M
2022-02-14 24.73 25.25 24.60 24.98 0.3M
2022-02-11 25.13 26.19 24.56 24.80 0.5M
2022-02-10 25.65 26.32 25.60 25.71 0.2M
2022-02-09 25.87 26.30 25.86 26.04 0.3M
2022-02-08 24.54 25.83 24.44 25.60 0.2M
2022-02-07 24.99 25.39 24.74 24.83 0.2M
2022-02-04 24.63 25.08 24.36 24.90 0.2M
2022-02-03 25.69 25.78 24.86 24.88 0.2M
2022-02-02 25.70 26.11 25.56 25.97 0.4M
2022-02-01 25.22 25.83 25.10 25.81 0.2M
2022-01-31 23.83 25.35 23.83 25.25 0.3M
2022-01-28 23.65 23.90 23.08 23.89 0.2M
2022-01-27 24.36 24.57 23.71 23.76 0.3M
2022-01-26 24.74 25.25 24.29 24.42 0.2M
2022-01-25 24.07 24.64 23.65 24.40 0.3M
2022-01-24 23.94 24.50 23.30 24.49 0.3M
2022-01-21 24.65 24.82 24.17 24.55 0.4M
2022-01-20 25.71 25.71 24.85 24.88 0.3M
2022-01-19 26.53 26.53 25.45 25.53 0.3M
2022-01-18 26.32 26.62 26.08 26.50 0.3M
2022-01-14 26.43 26.69 26.03 26.40 0.2M
2022-01-13 26.63 27.00 26.25 26.69 0.3M
2022-01-12 26.23 26.55 26.23 26.38 0.2M
2022-01-11 25.22 26.15 25.11 26.11 0.2M
2022-01-10 25.24 25.40 24.68 25.29 0.2M
2022-01-07 25.30 25.61 25.16 25.50 0.2M
2022-01-06 25.24 25.37 24.52 25.26 0.2M
2022-01-05 25.77 26.23 25.02 25.02 0.3M
2022-01-04 25.75 26.45 25.72 25.87 0.4M
2022-01-03 25.33 25.86 25.30 25.77 0.1M