Caledonia Mining

CMCL
🏛️ アメリカ →
36.60
最終更新: 2025-09-26
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
2021-12-31 11.75 11.78 11.58 11.66 0.0M
2021-12-30 11.41 11.63 11.41 11.56 0.0M
2021-12-29 11.27 11.50 11.27 11.50 0.0M
2021-12-28 11.50 11.64 11.25 11.25 0.0M
2021-12-27 11.25 11.61 11.25 11.50 0.0M
2021-12-23 11.00 11.35 11.00 11.12 0.0M
2021-12-22 11.20 11.21 10.91 11.03 0.0M
2021-12-21 11.14 11.29 10.81 11.13 0.0M
2021-12-20 10.80 11.18 10.78 11.10 0.0M
2021-12-17 11.50 11.85 10.70 10.90 0.1M
2021-12-16 11.05 11.50 11.00 11.50 0.1M
2021-12-15 11.25 11.29 10.65 11.00 0.1M
2021-12-14 11.25 11.58 11.21 11.34 0.0M
2021-12-13 11.74 11.74 11.21 11.40 0.0M
2021-12-10 11.88 11.88 11.65 11.65 0.0M
2021-12-09 11.80 11.90 11.65 11.89 0.0M
2021-12-08 11.94 12.00 11.65 11.99 0.0M
2021-12-07 12.00 12.33 11.77 12.00 0.0M
2021-12-06 11.82 12.00 11.57 12.00 0.0M
2021-12-03 11.72 11.79 11.51 11.79 0.0M
2021-12-02 12.00 12.16 11.54 11.59 0.1M
2021-12-01 12.63 12.77 12.01 12.10 0.0M
2021-11-30 12.90 13.00 12.07 12.58 0.0M
2021-11-29 12.59 13.00 12.51 12.53 0.1M
2021-11-26 13.16 13.20 12.55 12.80 0.0M
2021-11-24 12.95 13.24 12.95 12.95 0.0M
2021-11-23 13.27 13.44 12.83 13.06 0.0M
2021-11-22 13.26 13.70 12.94 13.32 0.0M
2021-11-19 13.65 14.00 13.47 13.53 0.0M
2021-11-18 14.03 14.12 13.62 13.75 0.0M
2021-11-17 13.56 14.25 13.56 13.95 0.1M
2021-11-16 14.01 14.19 13.53 13.56 0.0M
2021-11-15 14.34 14.37 13.67 13.97 0.1M
2021-11-12 13.93 14.25 13.92 14.15 0.0M
2021-11-11 13.78 14.24 13.67 13.90 0.1M
2021-11-10 13.10 13.60 13.00 13.51 0.1M
2021-11-09 12.68 12.90 12.66 12.90 0.0M
2021-11-08 12.80 12.90 12.72 12.77 0.0M
2021-11-05 12.31 12.82 12.31 12.81 0.0M
2021-11-04 13.03 13.03 12.30 12.40 0.0M
2021-11-03 12.45 12.89 12.28 12.84 0.0M
2021-11-02 12.95 12.95 12.30 12.61 0.0M
2021-11-01 12.53 12.74 12.50 12.72 0.0M
2021-10-29 12.60 12.60 12.27 12.39 0.0M
2021-10-28 12.90 12.95 12.65 12.65 0.0M
2021-10-27 12.81 13.11 12.71 12.82 0.0M
2021-10-26 12.96 12.96 12.65 12.72 0.0M
2021-10-25 13.12 13.19 12.79 12.92 0.0M
2021-10-22 13.25 13.48 12.90 12.94 0.0M
2021-10-21 12.90 13.18 12.90 13.18 0.0M
2021-10-20 12.97 13.03 12.76 12.87 0.0M
2021-10-19 12.97 13.18 12.84 12.84 0.0M
2021-10-18 12.80 13.00 12.61 12.76 0.0M
2021-10-15 12.83 13.25 12.76 12.81 0.0M
2021-10-14 13.15 13.24 12.72 12.92 0.0M
2021-10-13 12.96 13.30 12.96 13.29 0.0M
2021-10-12 12.75 12.79 12.51 12.79 0.0M
2021-10-11 12.79 12.80 12.60 12.71 0.0M
2021-10-08 12.90 12.91 12.45 12.47 0.0M
2021-10-07 12.38 12.90 12.36 12.89 0.0M
2021-10-06 12.65 12.67 12.35 12.54 0.0M
2021-10-05 12.50 12.64 12.40 12.40 0.0M
2021-10-04 12.82 12.90 12.54 12.58 0.0M
2021-10-01 12.12 12.38 12.06 12.32 0.0M
2021-09-30 12.24 12.24 12.04 12.10 0.0M
2021-09-29 12.05 12.41 12.05 12.24 0.0M
2021-09-28 12.19 12.56 12.10 12.11 0.0M
2021-09-27 12.38 12.70 12.31 12.60 0.0M
2021-09-24 12.17 12.30 12.03 12.21 0.0M
2021-09-23 12.36 12.36 12.04 12.11 0.0M
2021-09-22 12.06 12.38 12.00 12.07 0.0M
2021-09-21 12.19 12.48 12.00 12.00 0.0M
2021-09-20 12.07 12.33 12.02 12.10 0.0M
2021-09-17 12.05 12.90 11.81 12.48 0.2M
2021-09-16 12.00 12.15 11.70 12.03 0.0M
2021-09-15 12.60 12.63 12.12 12.12 0.0M
2021-09-14 12.70 12.84 12.61 12.61 0.0M
2021-09-13 12.00 12.90 12.00 12.64 0.0M
2021-09-10 12.00 12.07 11.80 12.02 0.0M
2021-09-09 11.82 12.05 11.60 12.01 0.0M
2021-09-08 12.11 12.35 11.80 11.82 0.0M
2021-09-07 12.45 12.52 12.03 12.19 0.0M
2021-09-03 12.30 12.82 12.28 12.51 0.0M
2021-09-02 12.26 12.30 11.98 12.25 0.0M
2021-09-01 12.15 12.35 12.00 12.20 0.0M
2021-08-31 11.92 12.19 11.90 12.08 0.0M
2021-08-30 12.10 12.10 11.90 11.92 0.0M
2021-08-27 11.60 12.09 11.60 11.97 0.0M
2021-08-26 11.69 11.94 11.60 11.60 0.0M
2021-08-25 12.16 12.16 11.60 11.80 0.0M
2021-08-24 12.18 12.21 11.70 12.16 0.0M
2021-08-23 12.02 12.32 11.90 12.14 0.0M
2021-08-20 11.95 11.98 11.74 11.75 0.0M
2021-08-19 12.37 12.39 11.85 11.89 0.0M
2021-08-18 12.29 12.43 12.01 12.29 0.0M
2021-08-17 12.19 12.37 12.16 12.37 0.1M
2021-08-16 12.30 12.40 12.04 12.30 0.1M
2021-08-13 12.08 12.51 12.08 12.27 0.1M
2021-08-12 11.55 12.24 11.50 11.97 0.1M
2021-08-11 11.47 11.92 11.47 11.64 0.0M
2021-08-10 11.50 11.73 11.28 11.54 0.0M
2021-08-09 11.81 11.94 11.36 11.63 0.1M
2021-08-06 12.00 12.09 11.76 11.94 0.0M
2021-08-05 12.40 12.56 12.02 12.22 0.0M
2021-08-04 12.55 12.90 12.26 12.28 0.0M
2021-08-03 12.70 12.84 12.39 12.51 0.0M
2021-08-02 12.60 12.81 12.60 12.72 0.0M
2021-07-30 12.95 13.00 12.55 12.71 0.0M
2021-07-29 12.30 13.05 12.27 13.02 0.1M
2021-07-28 12.17 12.29 12.05 12.15 0.0M
2021-07-27 11.68 12.00 11.68 11.90 0.0M
2021-07-26 11.65 11.99 11.63 11.86 0.0M
2021-07-23 11.70 11.96 11.61 11.66 0.0M
2021-07-22 12.08 12.23 11.67 11.71 0.0M
2021-07-21 11.59 12.28 11.59 12.11 0.1M
2021-07-20 11.61 11.96 11.50 11.69 0.1M
2021-07-19 11.89 12.01 11.47 11.59 0.1M
2021-07-16 12.32 12.35 11.93 11.96 0.1M
2021-07-15 12.55 12.55 12.23 12.38 0.0M
2021-07-14 12.82 12.88 12.50 12.51 0.1M
2021-07-13 12.27 12.92 12.27 12.55 0.1M
2021-07-12 12.20 12.43 12.14 12.26 0.0M
2021-07-09 12.20 12.44 12.07 12.32 0.0M
2021-07-08 12.56 12.62 11.95 12.12 0.1M
2021-07-07 12.81 13.00 12.37 12.60 0.2M
2021-07-06 12.55 13.43 12.51 12.61 0.4M
2021-07-02 12.16 12.17 11.72 11.92 0.1M
2021-07-01 12.40 12.43 11.90 12.01 0.1M
2021-06-30 12.11 12.46 12.01 12.10 0.1M
2021-06-29 12.52 12.64 12.11 12.19 0.1M
2021-06-28 12.35 12.70 12.28 12.67 0.1M
2021-06-25 12.32 12.75 12.20 12.34 1.6M
2021-06-24 12.55 12.69 12.21 12.39 0.2M
2021-06-23 12.71 12.87 12.24 12.33 0.1M
2021-06-22 12.36 12.98 12.30 12.64 0.1M
2021-06-21 12.61 13.00 12.43 12.48 0.1M
2021-06-18 13.25 13.35 12.11 12.11 0.2M
2021-06-17 13.35 13.83 13.35 13.37 0.1M
2021-06-16 13.69 13.73 13.35 13.40 0.1M
2021-06-15 14.30 14.30 13.50 13.62 0.1M
2021-06-14 13.75 13.93 13.71 13.78 0.1M
2021-06-11 14.30 14.30 13.80 13.94 0.1M
2021-06-10 14.07 14.23 13.81 13.94 0.1M
2021-06-09 14.25 14.39 14.02 14.07 0.0M
2021-06-08 14.43 14.47 14.15 14.15 0.0M
2021-06-07 14.26 14.54 14.21 14.37 0.1M
2021-06-04 14.50 14.66 14.31 14.34 0.0M
2021-06-03 14.51 14.56 14.25 14.43 0.1M
2021-06-02 14.65 14.89 14.54 14.57 0.1M
2021-06-01 14.61 14.95 14.51 14.64 0.0M
2021-05-28 14.60 14.79 14.48 14.72 0.0M
2021-05-27 14.86 15.05 14.60 14.60 0.0M
2021-05-26 15.40 15.40 14.52 14.87 0.1M
2021-05-25 14.93 15.37 14.81 15.00 0.1M
2021-05-24 15.04 15.24 14.90 14.99 0.0M
2021-05-21 15.02 15.25 14.80 15.03 0.1M
2021-05-20 14.79 15.24 14.61 14.87 0.1M
2021-05-19 15.27 15.62 14.30 14.70 0.1M
2021-05-18 15.55 15.75 15.23 15.36 0.1M
2021-05-17 14.43 16.93 14.43 15.45 0.2M
2021-05-14 13.94 14.66 13.94 14.43 0.1M
2021-05-13 13.98 14.24 13.78 13.83 0.1M
2021-05-12 14.23 14.54 13.81 13.95 0.1M
2021-05-11 14.09 14.58 14.05 14.29 0.1M
2021-05-10 15.06 15.24 14.00 14.09 0.2M
2021-05-07 15.07 15.07 14.50 14.91 0.1M
2021-05-06 14.12 14.95 14.12 14.77 0.1M
2021-05-05 14.32 14.32 13.91 14.09 0.1M
2021-05-04 14.90 15.22 14.12 14.21 0.1M
2021-05-03 14.20 15.05 13.95 14.98 0.1M
2021-04-30 14.13 14.49 13.84 13.91 0.1M
2021-04-29 13.94 14.50 13.77 14.24 0.2M
2021-04-28 13.75 14.12 13.75 14.04 0.2M
2021-04-27 14.25 14.25 13.76 13.87 0.1M
2021-04-26 14.50 14.72 14.06 14.06 0.0M
2021-04-23 14.23 14.62 14.01 14.37 0.1M
2021-04-22 15.49 15.49 14.05 14.14 0.1M
2021-04-21 15.07 15.56 14.70 15.23 0.2M
2021-04-20 14.17 15.27 13.94 14.94 0.2M
2021-04-19 14.72 14.72 13.78 14.29 0.1M
2021-04-16 15.00 15.04 14.19 14.48 0.1M
2021-04-15 13.77 14.92 13.70 14.91 0.2M
2021-04-14 14.11 14.25 13.71 13.81 0.1M
2021-04-13 13.88 14.25 13.66 14.05 0.1M
2021-04-12 13.91 14.02 13.40 13.45 0.1M
2021-04-09 13.93 14.06 13.61 13.89 0.1M
2021-04-08 13.92 14.27 13.87 13.92 0.1M
2021-04-07 14.27 14.53 13.70 13.71 0.1M
2021-04-06 14.53 15.08 14.21 14.28 0.1M
2021-04-05 14.85 15.00 14.14 14.29 0.1M
2021-04-01 14.64 14.95 14.55 14.85 0.0M
2021-03-31 14.79 15.10 14.10 14.29 0.1M
2021-03-30 13.57 14.90 13.24 14.81 0.1M
2021-03-29 14.16 14.44 13.86 13.92 0.1M
2021-03-26 13.90 14.60 13.64 14.36 0.1M
2021-03-25 13.35 14.30 13.35 13.88 0.1M
2021-03-24 13.38 14.15 13.37 13.37 0.1M
2021-03-23 14.00 14.25 13.30 13.36 0.1M
2021-03-22 15.15 15.38 14.06 14.17 0.1M
2021-03-19 15.50 15.53 14.44 14.61 0.7M
2021-03-18 15.52 15.85 15.26 15.33 0.2M
2021-03-17 15.38 16.02 15.01 15.84 0.1M
2021-03-16 16.56 16.56 15.40 15.59 0.2M
2021-03-15 16.10 16.95 15.98 16.23 0.2M
2021-03-12 16.00 16.16 15.44 16.13 0.1M
2021-03-11 15.99 16.16 15.38 16.13 0.1M
2021-03-10 15.25 15.84 15.00 15.65 0.1M
2021-03-09 14.81 15.31 14.72 15.25 0.1M
2021-03-08 13.99 14.56 13.99 14.22 0.1M
2021-03-05 14.30 14.30 13.59 14.05 0.2M
2021-03-04 14.00 14.71 13.30 13.85 0.1M
2021-03-03 14.22 14.40 13.67 13.97 0.0M
2021-03-02 13.50 14.60 13.45 14.36 0.1M
2021-03-01 14.74 14.76 13.58 13.66 0.1M
2021-02-26 15.20 15.47 14.16 14.16 0.1M
2021-02-25 15.90 16.21 15.12 15.12 0.1M
2021-02-24 15.46 16.40 15.20 16.26 0.1M
2021-02-23 16.36 16.36 14.98 15.56 0.1M
2021-02-22 15.75 16.67 15.75 16.40 0.1M
2021-02-19 15.46 15.91 15.25 15.87 0.1M
2021-02-18 15.46 15.55 14.90 15.55 0.1M
2021-02-17 15.48 15.76 15.21 15.48 0.0M
2021-02-16 16.00 16.10 15.42 15.80 0.1M
2021-02-12 15.79 16.04 15.54 16.04 0.0M
2021-02-11 15.73 16.18 15.02 16.05 0.1M
2021-02-10 16.10 16.30 15.25 15.97 0.2M
2021-02-09 15.90 16.37 15.62 16.08 0.1M
2021-02-08 15.26 16.01 15.26 16.01 0.1M
2021-02-05 15.74 15.74 14.88 15.05 0.0M
2021-02-04 14.88 15.50 14.55 15.48 0.1M
2021-02-03 14.40 15.48 14.40 15.37 0.1M
2021-02-02 15.15 15.15 14.25 14.44 0.1M
2021-02-01 15.23 15.59 15.04 15.29 0.1M
2021-01-29 15.37 15.45 14.03 15.03 0.2M
2021-01-28 14.50 15.35 14.50 15.08 0.1M
2021-01-27 14.75 15.03 14.03 14.31 0.1M
2021-01-26 15.01 15.23 14.67 14.94 0.1M
2021-01-25 15.50 15.69 14.96 15.00 0.0M
2021-01-22 15.15 15.76 15.12 15.74 0.0M
2021-01-21 15.72 15.80 15.11 15.43 0.0M
2021-01-20 15.16 15.68 15.06 15.60 0.1M
2021-01-19 15.10 15.31 14.75 14.91 0.2M
2021-01-15 15.99 16.00 14.65 14.85 0.1M
2021-01-14 16.34 16.56 15.80 16.30 0.1M
2021-01-13 16.65 16.86 16.00 16.28 0.1M
2021-01-12 16.23 16.72 15.80 16.64 0.1M
2021-01-11 16.68 16.92 16.12 16.24 0.1M
2021-01-08 18.25 18.25 16.50 16.84 0.1M
2021-01-07 17.98 18.58 17.71 18.46 0.1M
2021-01-06 17.99 18.25 17.62 18.05 0.1M
2021-01-05 18.44 18.44 17.35 17.62 0.1M
2021-01-04 16.65 18.55 16.59 18.34 0.1M