Copart

CPRT
🏛️ アメリカ →
44.97
最終更新: 2025-09-30
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 49.00 49.08 48.60 49.00 5.1M
2023-12-28 49.07 49.18 48.76 48.91 1.5M
2023-12-27 49.00 49.09 48.68 48.88 1.9M
2023-12-26 49.01 49.15 48.59 49.00 2.5M
2023-12-22 48.51 48.87 48.40 48.81 2.7M
2023-12-21 48.18 48.52 47.90 48.41 4.0M
2023-12-20 48.59 48.97 47.89 47.91 4.1M
2023-12-19 48.84 49.02 48.39 48.56 4.4M
2023-12-18 49.37 49.70 48.44 48.73 4.5M
2023-12-15 49.22 49.36 48.60 48.91 10.8M
2023-12-14 50.22 50.22 48.85 49.16 5.4M
2023-12-13 49.54 50.02 49.27 49.87 5.0M
2023-12-12 49.06 49.47 48.67 49.37 4.0M
2023-12-11 47.89 49.19 47.84 49.01 6.3M
2023-12-08 47.21 47.63 47.08 47.39 4.8M
2023-12-07 47.97 48.04 47.52 47.68 5.9M
2023-12-06 48.97 49.30 47.09 47.70 6.5M
2023-12-05 48.78 49.16 48.45 48.79 3.3M
2023-12-04 49.61 50.11 48.84 49.09 5.7M
2023-12-01 50.08 50.32 49.55 50.13 4.5M
2023-11-30 50.28 50.35 49.55 50.22 9.2M
2023-11-29 51.05 51.12 50.10 50.22 3.0M
2023-11-28 51.04 51.44 50.62 50.73 4.8M
2023-11-27 50.76 51.50 50.76 51.20 3.7M
2023-11-24 50.73 50.92 50.55 50.81 1.9M
2023-11-22 50.98 51.33 50.75 50.89 3.1M
2023-11-21 50.87 51.12 50.51 50.65 4.7M
2023-11-20 50.10 51.06 49.83 50.85 4.8M
2023-11-17 51.23 51.53 49.94 50.22 5.8M
2023-11-16 49.35 49.68 49.21 49.31 5.1M
2023-11-15 49.87 50.00 49.16 49.22 6.2M
2023-11-14 49.15 49.90 48.47 49.69 4.4M
2023-11-13 48.46 48.80 48.18 48.34 5.5M
2023-11-10 47.71 48.93 47.66 48.73 6.8M
2023-11-09 46.85 47.32 46.49 46.69 2.9M
2023-11-08 46.75 46.89 46.20 46.62 3.3M
2023-11-07 46.10 46.75 45.74 46.53 2.7M
2023-11-06 46.09 46.15 45.50 45.91 2.7M
2023-11-03 45.61 46.20 45.52 45.93 3.3M
2023-11-02 44.13 45.37 44.05 45.25 4.4M
2023-11-01 43.72 43.90 42.84 43.82 3.9M
2023-10-31 43.18 43.66 42.89 43.52 4.8M
2023-10-30 43.12 43.23 42.41 43.12 4.4M
2023-10-27 43.30 43.50 42.46 42.73 3.7M
2023-10-26 43.45 43.72 42.90 43.15 4.6M
2023-10-25 44.39 44.52 43.34 43.63 3.7M
2023-10-24 44.31 44.69 44.13 44.53 3.0M
2023-10-23 43.81 44.46 43.57 44.15 3.4M
2023-10-20 44.33 44.36 43.43 43.69 3.6M
2023-10-19 45.24 45.51 44.08 44.33 4.0M
2023-10-18 46.39 46.50 45.19 45.23 3.7M
2023-10-17 46.67 46.74 46.07 46.66 2.7M
2023-10-16 46.17 47.05 46.17 46.64 3.5M
2023-10-13 46.13 46.52 45.39 45.75 2.8M
2023-10-12 46.43 46.58 45.65 45.93 3.1M
2023-10-11 45.81 46.19 45.53 46.15 2.8M
2023-10-10 45.30 45.97 45.22 45.61 3.9M
2023-10-09 44.63 45.25 44.31 45.21 2.9M
2023-10-06 43.72 45.04 43.46 44.83 4.1M
2023-10-05 43.85 44.07 43.45 44.04 3.5M
2023-10-04 42.83 43.89 42.83 43.73 3.7M
2023-10-03 43.34 43.59 42.41 42.62 4.0M
2023-10-02 43.31 43.77 42.97 43.62 3.1M
2023-09-29 43.66 43.88 42.96 43.09 3.3M
2023-09-28 43.09 43.81 42.82 43.43 4.7M
2023-09-27 43.04 43.30 42.69 43.05 2.7M
2023-09-26 43.34 43.43 42.70 42.73 3.0M
2023-09-25 43.01 43.37 42.89 43.37 2.7M
2023-09-22 43.19 43.54 43.06 43.16 3.3M
2023-09-21 43.77 43.94 43.13 43.14 3.4M
2023-09-20 44.70 44.89 44.00 44.02 2.9M
2023-09-19 44.43 44.78 43.89 44.57 6.4M
2023-09-18 43.97 45.21 43.89 44.43 5.5M
2023-09-15 44.78 45.20 42.69 43.88 12.1M
2023-09-14 44.48 45.00 44.32 44.85 4.5M
2023-09-13 44.41 44.69 43.95 44.31 4.8M
2023-09-12 44.84 45.00 44.15 44.22 4.3M
2023-09-11 44.85 45.01 44.41 45.00 3.6M
2023-09-08 44.86 45.20 44.55 44.69 2.9M
2023-09-07 45.33 45.48 43.89 44.60 4.4M
2023-09-06 45.01 45.64 44.95 45.47 4.4M
2023-09-05 45.28 45.39 44.20 45.20 4.0M
2023-09-01 45.21 45.40 44.84 44.98 2.5M
2023-08-31 45.05 45.19 44.74 44.83 4.4M
2023-08-30 44.47 45.39 44.47 45.07 3.6M
2023-08-29 43.99 44.63 43.64 44.50 2.8M
2023-08-28 43.94 44.10 43.65 43.90 2.5M
2023-08-25 42.93 44.04 42.93 43.80 3.0M
2023-08-24 45.30 45.40 42.99 43.04 4.1M
2023-08-23 44.17 45.29 44.05 45.08 3.6M
2023-08-22 43.33 44.09 43.23 43.79 3.6M
2023-08-21 86.69 87.14 85.89 86.98 2.3M
2023-08-18 85.86 87.03 85.60 86.84 1.5M
2023-08-17 87.65 87.86 85.83 85.99 2.1M
2023-08-16 88.06 88.51 87.30 87.45 1.7M
2023-08-15 88.02 88.73 87.74 88.08 1.3M
2023-08-14 87.85 88.61 87.50 88.61 1.4M
2023-08-11 86.63 87.96 85.66 87.85 1.7M
2023-08-10 87.66 88.78 86.74 87.01 2.2M
2023-08-09 87.72 87.92 87.07 87.37 1.5M
2023-08-08 88.99 89.48 87.54 87.86 1.8M
2023-08-07 89.20 89.64 88.63 89.48 2.2M
2023-08-04 89.68 90.02 88.31 88.35 1.7M
2023-08-03 88.07 89.43 88.07 89.31 1.9M
2023-08-02 88.08 88.76 87.82 88.43 1.6M
2023-08-01 88.23 89.00 87.89 88.84 1.4M
2023-07-31 88.64 88.88 87.78 88.39 1.7M
2023-07-28 89.00 89.38 88.27 88.61 1.4M
2023-07-27 90.06 90.31 88.09 88.40 1.5M
2023-07-26 90.00 90.22 89.06 89.58 1.5M
2023-07-25 89.25 90.23 89.22 90.17 1.5M
2023-07-24 91.04 91.21 89.22 89.65 1.9M
2023-07-21 91.61 92.17 91.09 91.14 5.6M
2023-07-20 92.01 92.33 90.90 91.21 2.2M
2023-07-19 92.98 93.46 92.01 92.20 2.3M
2023-07-18 93.44 94.35 92.96 93.51 2.0M
2023-07-17 93.57 94.77 93.54 93.74 2.2M
2023-07-14 90.91 93.68 90.80 93.64 2.4M
2023-07-13 90.68 91.23 90.44 90.80 1.7M
2023-07-12 90.94 91.09 89.32 90.66 1.7M
2023-07-11 90.41 90.93 90.12 90.57 1.4M
2023-07-10 89.09 90.75 89.07 90.29 2.6M
2023-07-07 88.46 89.06 87.73 88.11 2.6M
2023-07-06 89.75 89.83 88.43 88.94 2.5M
2023-07-05 89.85 90.82 89.85 90.49 1.8M
2023-07-03 91.06 91.06 89.54 90.25 1.0M
2023-06-30 90.73 91.58 90.32 91.21 2.1M
2023-06-29 89.83 90.58 89.48 90.26 2.1M
2023-06-28 89.04 90.20 89.01 89.71 2.4M
2023-06-27 89.60 90.34 88.87 88.98 4.0M
2023-06-26 88.93 89.77 88.68 89.10 1.6M
2023-06-23 88.59 89.86 88.40 89.19 3.6M
2023-06-22 88.93 89.88 88.73 89.30 2.0M
2023-06-21 87.70 89.16 87.47 89.01 1.9M
2023-06-20 87.34 88.67 87.31 87.77 1.7M
2023-06-16 88.09 88.58 86.91 87.28 4.2M
2023-06-15 86.13 87.35 86.09 87.11 2.6M
2023-06-14 87.16 87.23 85.94 86.34 1.7M
2023-06-13 86.73 87.29 86.43 86.73 1.7M
2023-06-12 85.75 86.94 85.29 86.94 1.9M
2023-06-09 86.21 87.17 85.64 85.74 1.6M
2023-06-08 86.00 87.16 86.00 86.73 1.8M
2023-06-07 88.17 88.89 86.05 86.22 3.0M
2023-06-06 88.66 88.87 87.69 88.09 1.6M
2023-06-05 88.47 88.77 87.59 88.52 1.7M
2023-06-02 87.65 88.60 87.65 88.03 2.4M
2023-06-01 87.92 88.13 86.80 87.79 1.8M
2023-05-31 88.56 88.82 87.05 87.59 5.3M
2023-05-30 88.69 88.93 87.95 88.60 1.8M
2023-05-26 87.97 88.48 87.53 87.88 2.0M
2023-05-25 86.30 88.14 85.98 87.75 2.1M
2023-05-24 86.56 87.21 86.34 86.46 2.1M
2023-05-23 88.93 88.93 86.44 86.53 2.4M
2023-05-22 88.60 89.79 88.33 89.16 2.6M
2023-05-19 88.42 89.31 88.07 88.24 2.8M
2023-05-18 82.49 88.47 82.00 88.37 5.3M
2023-05-17 81.42 82.08 80.70 82.00 3.1M
2023-05-16 81.40 81.46 80.45 81.20 2.1M
2023-05-15 81.81 81.90 81.05 81.62 1.6M
2023-05-12 80.57 81.92 80.46 81.81 2.2M
2023-05-11 80.11 80.62 79.68 80.58 1.9M
2023-05-10 80.02 80.20 79.23 80.00 1.6M
2023-05-09 79.38 79.79 79.14 79.50 1.6M
2023-05-08 78.84 79.69 78.55 79.42 1.8M
2023-05-05 78.17 79.13 78.17 78.89 1.6M
2023-05-04 78.75 78.99 78.12 78.23 1.3M
2023-05-03 79.14 80.08 78.85 78.90 1.3M
2023-05-02 78.38 78.83 77.66 78.72 1.6M
2023-05-01 78.22 78.82 78.05 78.40 1.7M
2023-04-28 77.76 79.10 77.73 79.05 1.6M
2023-04-27 77.43 77.88 77.05 77.76 2.3M
2023-04-26 76.87 77.74 76.70 77.11 1.9M
2023-04-25 78.12 78.21 77.20 77.53 1.9M
2023-04-24 78.19 78.77 78.08 78.55 2.1M
2023-04-21 77.72 78.45 77.63 78.39 7.5M
2023-04-20 77.61 78.58 77.52 78.08 1.9M
2023-04-19 77.41 78.17 77.33 78.08 1.6M
2023-04-18 77.84 78.05 77.49 77.71 1.4M
2023-04-17 77.16 77.59 76.87 77.42 1.9M
2023-04-14 76.62 77.35 76.13 77.12 1.5M
2023-04-13 76.54 76.87 76.10 76.74 1.6M
2023-04-12 76.09 76.69 75.84 76.14 1.7M
2023-04-11 75.27 75.83 75.09 75.74 1.6M
2023-04-10 73.93 75.03 73.66 74.97 1.2M
2023-04-06 74.06 74.52 73.56 74.38 1.6M
2023-04-05 75.33 75.57 74.39 74.68 1.8M
2023-04-04 75.49 76.23 75.14 75.67 2.7M
2023-04-03 74.72 75.67 74.39 75.48 2.1M
2023-03-31 73.77 75.41 73.57 75.21 2.7M
2023-03-30 74.54 74.82 73.41 73.48 2.0M
2023-03-29 73.70 74.22 73.27 74.04 1.6M
2023-03-28 72.66 73.43 72.60 73.11 1.7M
2023-03-27 71.72 72.80 71.60 72.73 2.4M
2023-03-24 70.75 71.50 70.13 71.43 1.5M
2023-03-23 70.72 71.92 70.51 71.23 2.8M
2023-03-22 71.17 72.14 70.47 70.49 1.9M
2023-03-21 71.01 71.37 70.57 71.17 1.4M
2023-03-20 69.87 70.59 69.59 70.53 1.7M
2023-03-17 69.61 69.98 68.98 69.72 3.9M
2023-03-16 68.03 70.17 67.80 70.01 2.0M
2023-03-15 68.25 68.78 67.30 68.09 2.3M
2023-03-14 68.56 69.74 68.33 69.31 4.5M
2023-03-13 68.01 68.45 67.24 67.92 2.8M
2023-03-10 69.67 69.73 68.26 68.40 2.1M
2023-03-09 71.21 71.39 69.52 69.64 1.9M
2023-03-08 70.57 71.25 70.27 71.22 1.6M
2023-03-07 70.74 71.14 70.39 70.42 2.0M
2023-03-06 71.43 71.47 70.40 70.57 1.8M
2023-03-03 71.18 71.68 70.88 71.42 1.8M
2023-03-02 69.66 71.29 69.40 71.05 1.5M
2023-03-01 70.36 70.67 69.48 69.80 1.9M
2023-02-28 69.91 71.38 69.91 70.46 2.5M
2023-02-27 69.79 70.12 69.34 69.96 2.1M
2023-02-24 68.70 69.27 68.29 69.23 2.9M
2023-02-23 69.49 69.88 69.05 69.60 2.1M
2023-02-22 69.36 70.02 68.99 69.35 2.7M
2023-02-21 68.90 70.20 68.51 69.04 3.4M
2023-02-17 68.60 68.86 67.86 68.40 2.1M
2023-02-16 69.60 69.60 68.22 68.93 1.3M
2023-02-15 68.82 69.74 68.60 69.71 1.1M
2023-02-14 68.68 69.45 68.11 69.28 1.1M
2023-02-13 68.41 69.00 68.05 68.83 1.1M
2023-02-10 68.58 68.88 67.39 67.90 1.1M
2023-02-09 69.44 69.96 68.86 69.22 1.8M
2023-02-08 68.29 68.94 68.28 68.79 1.3M
2023-02-07 67.95 69.17 67.28 68.89 1.5M
2023-02-06 68.20 68.42 67.78 68.05 1.1M
2023-02-03 68.85 69.59 68.02 68.64 1.8M
2023-02-02 69.97 70.93 69.53 69.75 2.8M
2023-02-01 66.48 70.00 66.06 69.51 2.4M
2023-01-31 66.40 67.00 66.25 66.61 1.6M
2023-01-30 66.64 67.19 66.22 66.29 1.4M
2023-01-27 66.48 67.60 65.92 67.08 1.3M
2023-01-26 66.67 66.89 66.09 66.75 1.6M
2023-01-25 64.32 66.00 63.96 65.93 1.7M
2023-01-24 64.80 65.23 64.08 65.10 1.6M
2023-01-23 63.73 65.02 63.59 64.86 1.8M
2023-01-20 61.51 63.62 61.03 63.48 1.6M
2023-01-19 62.29 62.86 61.44 61.51 1.6M
2023-01-18 63.60 64.15 62.45 62.53 1.6M
2023-01-17 62.71 63.20 61.89 63.10 1.8M
2023-01-13 62.54 62.99 62.24 62.82 1.1M
2023-01-12 62.28 62.64 61.42 62.56 2.1M
2023-01-11 61.75 62.48 61.21 62.36 2.3M
2023-01-10 61.96 62.27 61.34 61.62 2.7M
2023-01-09 62.66 63.60 62.22 62.44 1.8M
2023-01-06 61.14 62.63 60.64 62.39 1.5M
2023-01-05 61.42 61.42 60.51 60.55 1.6M
2023-01-04 62.28 62.66 61.53 61.98 1.5M
2023-01-03 61.41 62.08 60.77 61.46 1.8M