カラモス・ダイナミック・コンバーティブル (CCD)

CCD
🏛️ アメリカ →
20.93
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
2021-12-31 31.31 31.75 31.28 31.49 0.0M
2021-12-30 31.61 31.87 31.14 31.24 0.0M
2021-12-29 31.49 32.13 31.49 31.88 0.1M
2021-12-28 31.64 32.41 31.42 31.57 0.1M
2021-12-27 31.58 31.82 31.44 31.51 0.0M
2021-12-23 30.96 31.62 30.96 31.44 0.0M
2021-12-22 29.96 30.95 29.96 30.62 0.0M
2021-12-21 29.85 30.47 29.75 29.99 0.1M
2021-12-20 30.12 30.45 29.41 29.65 0.1M
2021-12-17 29.80 30.44 29.53 30.12 0.0M
2021-12-16 30.18 30.72 29.81 29.91 0.1M
2021-12-15 30.14 30.14 29.84 30.10 0.1M
2021-12-14 29.98 30.14 29.91 30.00 0.0M
2021-12-13 30.30 30.39 29.98 30.11 0.1M
2021-12-10 30.38 30.53 30.02 30.40 0.1M
2021-12-09 30.43 30.43 30.06 30.16 0.1M
2021-12-08 30.31 30.51 29.90 30.34 0.1M
2021-12-07 29.80 30.32 29.79 30.21 0.1M
2021-12-06 29.34 29.91 29.16 29.45 0.1M
2021-12-03 30.16 30.24 29.10 29.40 0.1M
2021-12-02 29.76 30.25 29.50 29.82 0.1M
2021-12-01 30.88 30.88 29.93 29.98 0.1M
2021-11-30 31.17 31.40 30.01 30.44 0.1M
2021-11-29 31.48 31.48 31.00 31.17 0.1M
2021-11-26 31.45 31.45 31.01 31.27 0.0M
2021-11-24 31.85 31.90 31.55 31.71 0.1M
2021-11-23 32.36 32.37 31.56 31.89 0.0M
2021-11-22 32.90 33.09 32.30 32.30 0.1M
2021-11-19 33.11 33.25 32.76 32.91 0.1M
2021-11-18 33.10 33.10 32.72 33.05 0.1M
2021-11-17 33.03 33.39 32.92 32.97 0.0M
2021-11-16 33.00 33.08 32.91 33.04 0.0M
2021-11-15 32.95 33.20 32.88 32.98 0.0M
2021-11-12 32.86 33.80 32.84 32.94 0.1M
2021-11-11 32.86 33.24 32.67 32.89 0.0M
2021-11-10 33.08 33.22 32.61 32.72 0.1M
2021-11-09 33.54 33.54 33.15 33.40 0.0M
2021-11-08 33.37 33.60 33.29 33.37 0.1M
2021-11-05 33.20 33.32 33.16 33.22 0.0M
2021-11-04 33.09 33.23 32.95 33.09 0.1M
2021-11-03 32.96 33.09 32.92 32.98 0.0M
2021-11-02 32.93 33.09 32.91 33.00 0.1M
2021-11-01 32.63 32.80 32.60 32.80 0.0M
2021-10-29 32.44 32.67 32.44 32.54 0.0M
2021-10-28 32.20 32.53 32.20 32.45 0.0M
2021-10-27 32.52 32.54 32.36 32.47 0.0M
2021-10-26 32.50 32.57 32.33 32.44 0.1M
2021-10-25 32.25 32.46 32.25 32.39 0.0M
2021-10-22 32.29 32.40 32.21 32.24 0.0M
2021-10-21 32.13 32.39 32.00 32.23 0.0M
2021-10-20 32.25 32.30 31.71 32.08 0.1M
2021-10-19 32.20 32.28 32.06 32.28 0.0M
2021-10-18 31.29 32.17 31.29 32.08 0.1M
2021-10-15 32.10 32.10 31.93 32.06 0.0M
2021-10-14 31.65 31.99 31.56 31.93 0.0M
2021-10-13 31.49 31.65 31.40 31.49 0.0M
2021-10-12 31.44 31.51 31.29 31.37 0.0M
2021-10-11 31.45 31.49 31.26 31.34 0.0M
2021-10-08 31.48 31.62 31.36 31.45 0.0M
2021-10-07 31.70 31.70 31.43 31.51 0.0M
2021-10-06 30.55 31.71 30.55 31.33 0.1M
2021-10-05 30.16 30.75 30.16 30.54 0.1M
2021-10-04 30.36 30.41 30.00 30.17 0.1M
2021-10-01 30.53 30.55 30.12 30.36 0.1M
2021-09-30 30.55 30.61 30.30 30.41 0.1M
2021-09-29 30.79 31.03 30.40 30.42 0.0M
2021-09-28 31.08 31.13 30.62 30.76 0.1M
2021-09-27 31.53 31.53 31.03 31.23 0.0M
2021-09-24 31.50 31.61 31.32 31.51 0.0M
2021-09-23 31.51 31.52 31.33 31.42 0.0M
2021-09-22 31.35 31.48 31.03 31.36 0.1M
2021-09-21 31.38 31.45 31.05 31.29 0.0M
2021-09-20 31.30 31.60 30.93 31.17 0.1M
2021-09-17 31.68 31.73 31.30 31.59 0.0M
2021-09-16 31.43 31.65 31.41 31.60 0.0M
2021-09-15 31.27 31.44 31.17 31.43 0.0M
2021-09-14 31.63 31.66 31.15 31.17 0.0M
2021-09-13 31.95 31.95 31.50 31.61 0.0M
2021-09-10 32.11 32.20 31.91 31.99 0.1M
2021-09-09 32.10 32.11 31.95 32.09 0.0M
2021-09-08 31.86 32.10 31.82 32.09 0.1M
2021-09-07 31.75 31.91 31.60 31.86 0.0M
2021-09-03 31.57 31.75 31.50 31.67 0.1M
2021-09-02 31.67 31.70 31.47 31.59 0.0M
2021-09-01 31.48 31.60 31.25 31.54 0.1M
2021-08-31 31.06 31.28 31.06 31.25 0.0M
2021-08-30 31.18 31.20 30.98 31.17 0.1M
2021-08-27 30.64 30.99 30.64 30.90 0.0M
2021-08-26 30.82 30.97 30.58 30.67 0.0M
2021-08-25 30.74 31.00 30.61 30.76 0.1M
2021-08-24 30.64 30.72 30.55 30.65 0.0M
2021-08-23 30.38 30.66 30.22 30.45 0.1M
2021-08-20 30.14 30.30 29.97 30.16 0.0M
2021-08-19 29.80 30.10 29.80 29.97 0.1M
2021-08-18 29.99 30.20 29.99 30.00 0.0M
2021-08-17 30.08 30.23 30.00 30.12 0.1M
2021-08-16 30.47 30.49 29.91 30.17 0.1M
2021-08-13 30.88 30.94 30.57 30.62 0.0M
2021-08-12 31.25 31.25 30.77 30.80 0.0M
2021-08-11 31.51 31.67 31.40 31.40 0.1M
2021-08-10 31.54 31.82 31.14 31.41 0.1M
2021-08-09 31.64 31.65 31.43 31.56 0.1M
2021-08-06 31.54 31.66 31.48 31.50 0.0M
2021-08-05 31.39 31.60 31.31 31.48 0.1M
2021-08-04 31.11 31.35 31.00 31.35 0.0M
2021-08-03 31.15 31.24 31.08 31.18 0.0M
2021-08-02 30.93 31.19 30.92 31.09 0.0M
2021-07-30 30.91 31.00 30.76 30.81 0.0M
2021-07-29 31.00 31.22 31.00 31.04 0.1M
2021-07-28 30.38 31.26 30.37 30.92 0.1M
2021-07-27 30.79 30.85 30.23 30.41 0.1M
2021-07-26 30.22 30.93 30.15 30.79 0.1M
2021-07-23 30.09 30.29 29.94 30.21 0.1M
2021-07-22 30.06 30.19 29.86 29.91 0.0M
2021-07-21 29.77 30.26 29.64 30.07 0.1M
2021-07-20 29.18 29.81 29.09 29.64 0.1M
2021-07-19 29.80 29.80 28.52 29.03 0.3M
2021-07-16 30.71 31.11 30.00 30.07 0.1M
2021-07-15 31.19 31.24 30.63 30.76 0.1M
2021-07-14 31.50 31.67 31.20 31.28 0.0M
2021-07-13 31.50 31.66 31.45 31.45 0.0M
2021-07-12 31.55 31.60 31.43 31.52 0.0M
2021-07-09 31.66 31.76 31.54 31.61 0.1M
2021-07-08 31.50 31.70 31.40 31.59 0.1M
2021-07-07 31.75 31.80 31.41 31.80 0.0M
2021-07-06 31.48 31.65 31.30 31.56 0.0M
2021-07-02 31.35 31.49 31.25 31.41 0.1M
2021-07-01 31.34 31.40 31.17 31.32 0.0M
2021-06-30 31.25 31.44 31.05 31.17 0.1M
2021-06-29 31.31 31.47 31.20 31.20 0.1M
2021-06-28 31.43 31.50 31.23 31.37 0.1M
2021-06-25 31.60 31.60 31.23 31.23 0.0M
2021-06-24 31.40 31.64 31.10 31.49 0.0M
2021-06-23 31.00 31.26 30.95 31.18 0.0M
2021-06-22 31.02 31.06 30.87 31.00 0.0M
2021-06-21 30.85 31.00 30.83 30.92 0.1M
2021-06-18 31.11 31.34 30.85 30.85 0.1M
2021-06-17 31.15 31.33 31.00 31.31 0.1M
2021-06-16 31.17 31.35 31.11 31.18 0.0M
2021-06-15 31.35 31.42 31.05 31.18 0.0M
2021-06-14 31.40 31.69 31.21 31.29 0.1M
2021-06-11 31.46 31.65 31.38 31.43 0.0M
2021-06-10 31.77 31.92 31.41 31.55 0.1M
2021-06-09 31.88 31.98 31.46 31.53 0.1M
2021-06-08 31.66 31.79 31.55 31.65 0.1M
2021-06-07 31.76 31.83 31.50 31.68 0.1M
2021-06-04 31.78 31.92 31.44 31.75 0.1M
2021-06-03 31.89 32.00 31.47 31.60 0.1M
2021-06-02 32.53 32.60 32.01 32.08 0.1M
2021-06-01 33.05 33.05 32.52 32.52 0.1M
2021-05-28 32.81 33.01 32.71 32.82 0.0M
2021-05-27 32.79 32.89 32.57 32.66 0.0M
2021-05-26 32.90 33.02 32.65 32.69 0.1M
2021-05-25 32.94 33.14 32.49 32.88 0.1M
2021-05-24 32.68 33.22 32.66 32.90 0.1M
2021-05-21 32.86 33.15 32.33 32.63 0.1M
2021-05-20 32.41 32.85 32.29 32.76 0.1M
2021-05-19 31.54 32.50 31.40 32.05 0.2M
2021-05-18 31.23 32.22 31.23 31.80 0.1M
2021-05-17 31.11 31.47 31.03 31.44 0.1M
2021-05-14 30.84 31.90 30.84 30.98 0.0M
2021-05-13 31.05 31.58 30.77 30.78 0.1M
2021-05-12 31.95 32.20 31.01 31.40 0.1M
2021-05-11 32.55 33.25 31.76 31.95 0.2M
2021-05-10 33.20 33.40 32.89 32.95 0.1M
2021-05-07 32.49 33.05 32.37 33.02 0.1M
2021-05-06 32.29 32.67 32.00 32.49 0.1M
2021-05-05 32.27 32.61 32.19 32.35 0.0M
2021-05-04 32.61 33.28 32.01 32.35 0.1M
2021-05-03 32.50 32.80 32.49 32.66 0.1M
2021-04-30 31.94 32.60 31.80 32.51 0.1M
2021-04-29 32.37 32.46 31.80 32.03 0.1M
2021-04-28 32.07 32.41 32.05 32.22 0.1M
2021-04-27 32.00 32.26 31.82 31.95 0.1M
2021-04-26 31.65 32.16 31.60 31.91 0.1M
2021-04-23 31.53 31.71 31.38 31.57 0.1M
2021-04-22 31.71 32.05 31.26 31.38 0.1M
2021-04-21 31.52 31.84 31.50 31.71 0.1M
2021-04-20 31.83 32.19 31.40 31.63 0.1M
2021-04-19 32.10 32.38 31.55 31.90 0.1M
2021-04-16 32.04 32.45 32.03 32.08 0.1M
2021-04-15 32.35 32.35 32.04 32.22 0.1M
2021-04-14 32.19 32.76 32.10 32.14 0.1M
2021-04-13 32.25 32.76 32.25 32.76 0.1M
2021-04-12 33.00 33.00 32.23 32.49 0.1M
2021-04-09 32.99 33.00 32.77 33.00 0.1M
2021-04-08 32.23 32.99 32.23 32.65 0.1M
2021-04-07 32.98 33.00 32.11 32.38 0.1M
2021-04-06 32.30 32.49 32.26 32.40 0.1M
2021-04-05 32.31 32.51 31.90 32.02 0.1M
2021-04-01 31.98 32.49 31.95 32.31 0.1M
2021-03-31 31.70 31.98 31.55 31.98 0.1M
2021-03-30 31.22 32.22 31.18 31.60 0.1M
2021-03-29 31.20 31.98 31.20 31.40 0.1M
2021-03-26 30.89 31.46 30.76 31.18 0.1M
2021-03-25 31.17 31.40 30.71 30.94 0.1M
2021-03-24 32.07 32.34 31.34 31.46 0.1M
2021-03-23 32.30 32.51 31.90 32.07 0.1M
2021-03-22 32.53 32.86 32.47 32.56 0.1M
2021-03-19 32.35 32.49 31.83 32.47 0.1M
2021-03-18 32.25 32.63 32.06 32.10 0.1M
2021-03-17 32.05 32.80 31.83 32.75 0.1M
2021-03-16 32.92 32.95 32.27 32.33 0.1M
2021-03-15 32.29 32.70 32.21 32.67 0.0M
2021-03-12 32.54 32.63 31.91 31.95 0.1M
2021-03-11 32.69 33.18 32.59 32.63 0.1M
2021-03-10 33.99 33.99 32.57 32.71 0.2M
2021-03-09 31.98 33.19 31.98 32.46 0.2M
2021-03-08 30.86 32.06 30.80 31.03 0.1M
2021-03-05 30.99 31.25 29.48 30.86 0.1M
2021-03-04 33.05 33.05 30.52 30.81 0.3M
2021-03-03 33.99 33.99 32.61 33.04 0.1M
2021-03-02 33.94 34.00 32.99 33.76 0.1M
2021-03-01 32.71 33.62 32.50 33.62 0.1M
2021-02-26 32.00 32.11 31.43 31.93 0.1M
2021-02-25 32.63 32.81 31.50 31.70 0.1M
2021-02-24 32.19 32.64 31.97 32.48 0.1M
2021-02-23 32.60 32.60 30.77 31.97 0.2M
2021-02-22 32.46 33.40 32.25 32.81 0.3M
2021-02-19 32.78 33.07 32.24 32.46 0.2M
2021-02-18 32.85 32.85 31.92 32.44 0.1M
2021-02-17 33.37 33.37 32.67 32.85 0.1M
2021-02-16 33.70 33.72 32.89 33.17 0.1M
2021-02-12 32.72 33.70 32.56 33.69 0.1M
2021-02-11 32.42 33.05 32.07 32.56 0.1M
2021-02-10 32.00 32.43 31.84 32.40 0.1M
2021-02-09 31.96 32.12 31.76 31.93 0.1M
2021-02-08 31.86 32.29 31.70 31.79 0.1M
2021-02-05 31.42 31.73 31.02 31.73 0.1M
2021-02-04 30.38 31.02 30.38 30.99 0.1M
2021-02-03 30.56 30.64 30.25 30.42 0.1M
2021-02-02 29.35 30.29 29.35 30.20 0.1M
2021-02-01 28.48 29.45 28.48 29.30 0.1M
2021-01-29 28.80 28.82 28.21 28.48 0.1M
2021-01-28 29.05 29.20 28.45 28.74 0.1M
2021-01-27 29.58 29.68 29.00 29.06 0.1M
2021-01-26 30.07 30.19 29.59 29.74 0.1M
2021-01-25 30.02 30.25 29.50 29.84 0.1M
2021-01-22 29.80 29.98 29.65 29.98 0.1M
2021-01-21 29.75 29.79 29.62 29.78 0.1M
2021-01-20 29.50 29.82 29.45 29.75 0.1M
2021-01-19 28.79 29.41 28.66 29.41 0.2M
2021-01-15 28.91 28.95 28.51 28.66 0.1M
2021-01-14 28.97 29.03 28.66 28.85 0.1M
2021-01-13 28.84 28.92 28.69 28.91 0.1M
2021-01-12 28.31 28.65 28.31 28.57 0.1M
2021-01-11 28.70 28.70 28.15 28.32 0.1M
2021-01-08 28.54 28.83 28.50 28.69 0.1M
2021-01-07 28.15 28.41 28.12 28.37 0.1M
2021-01-06 27.88 28.22 27.80 27.83 0.1M
2021-01-05 27.69 27.99 27.61 27.86 0.1M
2021-01-04 28.22 28.35 27.16 27.69 0.1M