カラレス (CAL)

CAL
🏛️ アメリカ →
13.05
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 23.20 23.68 22.80 23.16 0.7M
2024-12-30 23.20 23.23 22.33 22.94 0.7M
2024-12-27 23.41 23.54 22.94 23.44 0.6M
2024-12-26 23.00 23.66 22.89 23.64 0.5M
2024-12-24 23.04 23.28 22.51 23.13 0.3M
2024-12-23 23.52 24.13 22.71 22.94 0.7M
2024-12-20 22.07 23.88 22.07 23.53 3.1M
2024-12-19 23.37 23.73 22.34 22.45 1.0M
2024-12-18 24.16 24.33 23.01 23.21 0.9M
2024-12-17 23.76 24.48 23.72 23.88 0.7M
2024-12-16 24.98 25.04 23.74 23.81 0.9M
2024-12-13 24.72 25.11 24.51 25.01 0.8M
2024-12-12 26.03 26.16 24.62 24.70 1.2M
2024-12-11 27.11 27.11 26.04 26.07 0.6M
2024-12-10 26.63 27.41 26.57 26.97 0.7M
2024-12-09 27.68 28.27 26.92 26.97 1.0M
2024-12-06 26.99 27.50 26.73 27.18 1.0M
2024-12-05 27.08 29.43 26.05 26.57 2.5M
2024-12-04 32.16 33.22 31.99 33.20 0.5M
2024-12-03 32.42 32.61 31.80 32.47 0.4M
2024-12-02 31.22 32.75 31.00 32.35 0.6M
2024-11-29 31.22 31.83 30.94 31.07 0.3M
2024-11-27 31.40 31.86 31.19 31.63 0.4M
2024-11-26 32.20 32.48 30.90 31.08 0.4M
2024-11-25 32.19 33.25 32.05 32.80 0.8M
2024-11-22 30.81 31.95 30.81 31.52 0.5M
2024-11-21 29.85 30.70 29.46 30.46 0.4M
2024-11-20 29.49 29.95 29.20 29.75 0.5M
2024-11-19 29.44 30.11 29.35 29.76 0.4M
2024-11-18 30.67 30.80 29.83 29.84 0.5M
2024-11-15 30.94 31.29 30.22 30.54 0.4M
2024-11-14 31.86 32.10 30.06 30.42 0.4M
2024-11-13 32.10 32.77 31.75 31.76 0.4M
2024-11-12 31.24 31.94 31.24 31.85 0.5M
2024-11-11 30.05 31.32 30.02 31.29 0.5M
2024-11-08 30.02 30.13 29.42 29.79 0.4M
2024-11-07 30.19 30.84 29.97 30.25 0.5M
2024-11-06 30.26 31.08 29.99 30.15 0.7M
2024-11-05 28.80 29.29 28.80 29.17 0.4M
2024-11-04 29.12 29.81 29.09 29.11 0.6M
2024-11-01 29.91 30.10 29.34 29.41 0.5M
2024-10-31 30.48 30.72 29.57 29.85 0.5M
2024-10-30 30.64 31.05 30.39 30.62 0.6M
2024-10-29 30.14 30.91 29.95 30.78 0.5M
2024-10-28 28.96 30.73 28.79 30.69 0.6M
2024-10-25 29.42 29.46 28.65 28.72 0.6M
2024-10-24 29.72 29.78 28.79 29.02 0.6M
2024-10-23 29.62 29.76 29.34 29.45 0.6M
2024-10-22 30.84 30.84 29.86 29.87 0.6M
2024-10-21 33.15 33.15 30.92 30.97 0.7M
2024-10-18 34.12 34.12 33.02 33.11 0.4M
2024-10-17 33.83 33.96 33.54 33.92 0.7M
2024-10-16 33.60 34.38 33.38 33.82 1.0M
2024-10-15 32.54 34.01 32.54 33.16 0.9M
2024-10-14 32.77 33.25 32.46 32.54 0.7M
2024-10-11 31.83 32.79 31.74 32.70 0.7M
2024-10-10 31.40 31.85 31.03 31.71 0.4M
2024-10-09 32.20 32.34 31.71 31.80 0.5M
2024-10-08 32.00 32.14 31.74 32.01 0.7M
2024-10-07 32.36 32.90 31.67 31.95 0.9M
2024-10-04 31.91 33.03 31.73 32.51 0.7M
2024-10-03 31.90 31.90 31.08 31.21 0.7M
2024-10-02 32.75 33.59 31.97 31.99 0.7M
2024-10-01 32.80 33.38 32.42 32.89 0.7M
2024-09-30 33.36 33.54 32.84 33.05 0.7M
2024-09-27 33.89 34.18 33.37 33.39 0.6M
2024-09-26 32.95 33.75 32.57 33.34 0.6M
2024-09-25 32.41 32.46 32.01 32.27 0.7M
2024-09-24 32.48 32.85 32.29 32.40 0.6M
2024-09-23 33.04 33.47 32.20 32.20 0.7M
2024-09-20 33.25 34.11 33.03 33.47 2.9M
2024-09-19 33.69 34.29 33.50 33.51 0.7M
2024-09-18 32.76 34.53 32.76 32.96 0.8M
2024-09-17 32.62 34.16 32.62 32.87 0.9M
2024-09-16 31.77 33.11 31.66 32.27 0.9M
2024-09-13 30.51 32.68 30.01 31.80 1.5M
2024-09-12 29.89 32.92 29.32 30.23 3.0M
2024-09-11 36.77 37.70 35.96 37.25 1.0M
2024-09-10 37.88 37.88 36.85 37.05 0.6M
2024-09-09 38.67 38.93 37.69 37.72 0.6M
2024-09-06 39.16 39.76 38.66 38.81 0.7M
2024-09-05 39.94 40.71 39.42 39.54 0.5M
2024-09-04 39.43 40.24 39.16 39.76 0.6M
2024-09-03 40.28 40.66 39.45 39.93 0.8M
2024-08-30 42.99 42.99 41.13 42.13 0.4M
2024-08-29 42.67 43.34 41.95 42.73 0.3M
2024-08-28 43.28 43.48 42.06 42.24 0.3M
2024-08-27 43.45 44.29 43.22 43.83 0.3M
2024-08-26 44.14 44.33 43.27 43.60 0.4M
2024-08-23 42.59 44.51 42.20 43.97 0.5M
2024-08-22 42.31 42.42 41.57 42.20 0.4M
2024-08-21 42.23 42.64 41.70 42.52 0.4M
2024-08-20 42.25 42.25 40.91 41.54 0.4M
2024-08-19 41.78 43.00 41.73 42.38 0.5M
2024-08-16 40.62 42.53 40.62 41.85 0.6M
2024-08-15 38.59 41.46 38.46 40.85 0.7M
2024-08-14 36.91 37.66 36.78 37.16 0.4M
2024-08-13 37.28 37.45 36.42 36.64 0.6M
2024-08-12 36.51 37.21 36.17 36.89 0.4M
2024-08-09 35.26 36.59 35.07 36.50 0.5M
2024-08-08 35.65 36.02 34.95 35.36 0.3M
2024-08-07 36.06 36.22 34.72 34.83 0.3M
2024-08-06 34.95 35.80 34.13 35.43 0.4M
2024-08-05 33.72 35.08 33.12 34.91 0.6M
2024-08-02 35.59 35.59 34.65 35.39 0.6M
2024-08-01 38.65 38.80 36.51 37.34 0.5M
2024-07-31 37.77 39.56 37.48 38.56 0.5M
2024-07-30 37.25 38.06 36.87 37.73 0.5M
2024-07-29 37.46 37.59 36.63 37.06 0.5M
2024-07-26 37.17 37.61 36.77 37.34 0.5M
2024-07-25 36.72 37.42 35.99 36.67 0.7M
2024-07-24 36.30 37.20 36.11 36.51 0.7M
2024-07-23 35.56 36.91 35.38 36.58 0.6M
2024-07-22 34.41 35.85 34.08 35.69 0.7M
2024-07-19 34.54 34.98 33.69 34.02 0.5M
2024-07-18 33.96 35.00 33.68 34.50 0.6M
2024-07-17 33.75 34.81 33.75 34.39 0.6M
2024-07-16 33.12 34.54 33.12 34.37 0.6M
2024-07-15 32.93 33.62 32.45 32.66 0.5M
2024-07-12 33.91 34.07 32.89 33.02 0.4M
2024-07-11 33.26 33.98 33.04 33.59 0.7M
2024-07-10 32.05 32.33 31.79 32.25 0.5M
2024-07-09 32.64 32.64 31.62 31.76 0.5M
2024-07-08 32.16 33.26 32.16 32.79 0.7M
2024-07-05 32.64 32.97 31.55 31.79 0.5M
2024-07-03 32.77 32.95 32.54 32.67 0.2M
2024-07-02 32.66 32.88 32.31 32.60 0.4M
2024-07-01 33.78 33.81 32.18 32.56 0.6M
2024-06-28 33.36 34.04 33.13 33.60 0.9M
2024-06-27 32.96 33.68 32.59 33.49 0.4M
2024-06-26 33.28 33.54 33.00 33.12 0.7M
2024-06-25 34.50 34.66 33.25 33.36 0.4M
2024-06-24 35.20 35.20 34.19 34.60 0.6M
2024-06-21 33.47 34.98 33.47 34.28 5.1M
2024-06-20 33.75 34.21 33.31 33.46 0.6M
2024-06-18 33.89 34.06 33.59 33.92 0.4M
2024-06-17 34.26 34.36 33.34 33.96 0.5M
2024-06-14 34.33 34.54 33.89 34.27 0.5M
2024-06-13 33.89 34.64 33.70 34.57 0.5M
2024-06-12 34.67 34.85 33.79 34.12 0.5M
2024-06-11 32.55 33.68 32.36 33.66 0.6M
2024-06-10 32.58 33.08 32.20 32.82 0.5M
2024-06-07 32.80 33.22 32.31 32.86 0.5M
2024-06-06 33.79 33.79 32.97 33.10 0.6M
2024-06-05 34.10 34.31 33.21 33.82 0.8M
2024-06-04 35.21 35.26 33.38 33.90 0.7M
2024-06-03 35.46 35.72 34.26 35.59 0.8M
2024-05-31 36.28 36.49 34.23 34.68 1.0M
2024-05-30 36.09 36.79 34.64 36.20 0.7M
2024-05-29 37.36 37.81 36.65 36.69 0.7M
2024-05-28 37.70 38.42 37.27 37.47 0.4M
2024-05-24 36.53 37.72 36.53 37.60 0.5M
2024-05-23 36.03 36.22 35.74 36.16 0.6M
2024-05-22 36.47 36.55 35.76 36.01 0.6M
2024-05-21 36.48 36.69 36.12 36.45 0.3M
2024-05-20 36.55 36.91 36.31 36.45 0.4M
2024-05-17 36.71 37.13 36.52 36.58 0.3M
2024-05-16 38.32 38.32 36.59 36.84 0.5M
2024-05-15 38.57 38.74 37.69 38.32 0.4M
2024-05-14 39.12 39.12 37.91 38.32 0.5M
2024-05-13 38.56 39.55 38.14 38.18 0.4M
2024-05-10 39.66 39.66 37.87 38.08 0.3M
2024-05-09 38.99 39.57 38.51 39.53 0.4M
2024-05-08 37.57 39.05 37.51 39.05 0.3M
2024-05-07 37.96 39.97 37.96 38.10 0.5M
2024-05-06 37.18 37.95 37.18 37.73 0.4M
2024-05-03 37.17 37.51 36.80 36.97 0.3M
2024-05-02 36.75 37.10 36.34 36.57 0.3M
2024-05-01 36.89 37.42 36.07 36.13 0.3M
2024-04-30 37.46 37.74 36.76 36.83 0.3M
2024-04-29 37.31 38.35 37.27 37.72 0.4M
2024-04-26 36.43 37.53 36.43 36.94 0.2M
2024-04-25 36.20 36.45 35.63 36.39 0.3M
2024-04-24 37.59 37.71 36.70 36.73 0.4M
2024-04-23 36.07 37.79 35.88 37.72 0.5M
2024-04-22 35.54 36.37 35.34 35.82 0.4M
2024-04-19 34.67 35.28 34.66 35.26 0.5M
2024-04-18 34.93 35.62 34.64 34.85 0.4M
2024-04-17 35.37 35.46 34.48 34.70 0.3M
2024-04-16 35.02 35.27 34.36 35.12 0.4M
2024-04-15 35.83 36.01 34.78 35.05 0.3M
2024-04-12 35.94 35.99 35.14 35.43 0.4M
2024-04-11 35.90 36.35 35.54 36.16 0.3M
2024-04-10 35.77 36.03 35.11 35.79 0.5M
2024-04-09 37.30 37.46 36.51 36.54 0.5M
2024-04-08 37.05 37.42 36.88 37.03 0.5M
2024-04-05 36.99 37.57 36.98 37.10 0.4M
2024-04-04 38.50 38.54 36.73 37.07 0.5M
2024-04-03 38.45 39.11 38.02 38.06 0.4M
2024-04-02 39.67 39.75 37.98 38.25 0.5M
2024-04-01 41.29 41.29 40.01 40.14 0.3M
2024-03-28 41.14 41.41 40.52 41.03 0.4M
2024-03-27 39.73 41.81 39.65 41.09 0.6M
2024-03-26 39.90 40.30 39.24 39.45 0.9M
2024-03-25 40.72 41.21 39.68 39.70 0.3M
2024-03-22 40.88 41.24 40.09 40.46 0.4M
2024-03-21 40.42 41.94 40.16 41.11 0.6M
2024-03-20 40.00 41.11 38.63 40.05 0.5M
2024-03-19 36.10 39.62 34.45 39.59 0.8M
2024-03-18 39.22 39.50 38.23 38.77 0.8M
2024-03-15 37.93 39.36 37.93 39.00 1.5M
2024-03-14 38.58 38.82 37.73 38.34 0.5M
2024-03-13 38.07 39.12 38.07 38.84 0.3M
2024-03-12 37.58 38.42 37.42 37.93 0.3M
2024-03-11 37.17 37.37 36.31 37.21 0.3M
2024-03-08 37.99 38.33 36.99 37.37 0.2M
2024-03-07 37.61 37.99 37.11 37.78 0.3M
2024-03-06 38.27 38.27 36.38 37.35 0.3M
2024-03-05 38.55 38.96 38.20 38.21 0.3M
2024-03-04 38.86 39.21 38.35 38.94 0.3M
2024-03-01 38.62 39.00 38.06 38.70 0.3M
2024-02-29 37.95 38.90 37.61 38.61 0.3M
2024-02-28 37.29 37.74 37.22 37.39 0.3M
2024-02-27 37.54 38.20 37.34 37.82 0.3M
2024-02-26 35.94 37.51 35.94 37.19 0.3M
2024-02-23 35.45 36.36 35.00 35.92 0.7M
2024-02-22 36.52 36.59 35.11 35.35 0.6M
2024-02-21 36.75 37.30 36.07 36.32 0.4M
2024-02-20 37.46 37.67 35.96 36.86 0.4M
2024-02-16 37.67 39.01 37.64 38.16 0.5M
2024-02-15 37.61 38.35 37.04 38.21 0.5M
2024-02-14 36.87 37.49 36.22 37.44 0.4M
2024-02-13 35.60 36.65 35.24 36.19 0.5M
2024-02-12 34.52 37.07 34.52 36.85 0.5M
2024-02-09 33.45 34.55 33.35 34.34 0.5M
2024-02-08 32.72 33.63 32.48 33.61 0.4M
2024-02-07 31.92 32.78 31.64 32.61 0.4M
2024-02-06 31.72 32.63 31.70 32.43 0.4M
2024-02-05 31.50 32.11 31.03 31.81 0.3M
2024-02-02 31.60 32.24 31.35 31.94 0.3M
2024-02-01 31.58 32.13 31.20 32.09 0.2M
2024-01-31 32.45 32.80 31.27 31.37 0.3M
2024-01-30 31.54 32.63 31.54 32.49 0.3M
2024-01-29 31.63 31.75 31.13 31.68 0.2M
2024-01-26 31.50 32.06 31.33 31.68 0.2M
2024-01-25 31.06 31.43 30.96 31.37 0.2M
2024-01-24 30.82 30.82 30.27 30.61 0.2M
2024-01-23 31.12 31.13 30.39 30.40 0.2M
2024-01-22 29.69 30.61 29.47 30.56 0.4M
2024-01-19 29.60 29.76 28.99 29.55 0.3M
2024-01-18 29.45 29.45 28.68 29.41 0.3M
2024-01-17 29.02 29.31 28.80 29.20 0.3M
2024-01-16 28.88 29.33 28.36 29.30 0.4M
2024-01-12 30.74 30.75 29.35 29.44 0.3M
2024-01-11 30.49 30.55 29.73 30.18 0.4M
2024-01-10 30.18 30.75 29.83 30.69 0.3M
2024-01-09 29.90 30.25 29.60 30.16 0.3M
2024-01-08 29.31 30.25 29.07 30.14 0.3M
2024-01-05 29.74 30.33 29.41 29.48 0.3M
2024-01-04 29.88 30.09 29.59 29.88 0.3M
2024-01-03 30.42 30.59 29.86 29.92 0.3M
2024-01-02 30.71 31.10 30.49 30.91 0.3M