カリックス (CALX)

CALX
🏛️ アメリカ →
61.38
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
2025-09-29 62.30 62.30 61.12 61.38 0.4M
2025-09-26 61.53 61.75 61.03 61.57 0.8M
2025-09-25 61.10 61.63 60.14 61.46 0.4M
2025-09-24 62.48 62.78 60.68 61.24 0.4M
2025-09-23 63.34 63.90 62.43 62.48 0.4M
2025-09-22 63.12 63.65 62.90 63.46 0.5M
2025-09-19 64.21 64.30 62.60 62.86 1.6M
2025-09-18 61.95 64.25 61.81 64.04 0.4M
2025-09-17 61.66 61.91 60.93 61.33 0.4M
2025-09-16 61.66 61.82 60.84 61.36 0.5M
2025-09-15 62.00 62.90 61.54 61.67 0.4M
2025-09-12 62.78 63.07 61.33 61.47 0.5M
2025-09-11 63.00 63.70 62.79 63.28 0.4M
2025-09-10 61.72 63.00 61.55 63.00 0.7M
2025-09-09 60.89 61.74 60.22 61.67 0.6M
2025-09-08 61.15 61.69 60.77 61.10 0.5M
2025-09-05 61.26 61.72 59.90 60.65 0.3M
2025-09-04 59.01 61.06 58.78 61.04 0.6M
2025-09-03 58.94 59.61 58.27 58.64 0.5M
2025-09-02 58.21 59.63 58.07 59.00 0.3M
2025-08-29 60.66 60.97 59.29 59.45 0.4M
2025-08-28 59.45 61.27 59.45 61.06 0.7M
2025-08-27 59.45 59.90 59.00 59.40 0.3M
2025-08-26 58.55 59.63 58.05 59.47 0.8M
2025-08-25 58.45 58.90 58.09 58.81 0.5M
2025-08-22 57.46 59.18 57.17 58.46 0.5M
2025-08-21 56.44 57.49 56.14 57.13 0.5M
2025-08-20 56.39 56.83 55.50 56.62 0.8M
2025-08-19 57.90 58.00 56.37 56.42 0.4M
2025-08-18 56.97 57.98 56.76 57.81 0.7M
2025-08-15 56.83 57.00 56.25 56.95 0.6M
2025-08-14 58.48 59.16 56.67 56.78 0.7M
2025-08-13 58.76 59.30 57.77 58.84 0.6M
2025-08-12 56.84 58.72 56.59 58.42 0.6M
2025-08-11 56.58 57.55 55.70 56.68 0.9M
2025-08-08 56.86 57.65 56.26 56.56 0.7M
2025-08-07 57.21 57.30 56.03 56.68 0.8M
2025-08-06 56.22 57.31 56.10 56.78 0.5M
2025-08-05 57.97 57.98 56.18 56.50 0.7M
2025-08-04 56.34 57.92 56.34 57.47 0.7M
2025-08-01 56.01 56.50 54.38 56.06 0.6M
2025-07-31 57.03 57.32 55.93 56.69 0.6M
2025-07-30 56.20 57.03 55.53 56.87 0.5M
2025-07-29 57.00 57.42 56.02 56.20 0.6M
2025-07-28 55.45 56.53 55.02 56.48 0.7M
2025-07-25 55.20 55.80 55.11 55.29 0.7M
2025-07-24 56.12 56.30 54.89 55.31 1.1M
2025-07-23 56.00 57.90 55.42 56.01 1.5M
2025-07-22 55.05 55.98 53.00 55.42 2.7M
2025-07-21 53.66 54.36 52.73 53.73 1.2M
2025-07-18 52.86 54.27 52.59 53.67 1.0M
2025-07-17 51.82 53.18 51.64 52.96 1.0M
2025-07-16 50.37 51.36 49.64 51.34 0.7M
2025-07-15 50.70 51.01 50.01 50.08 0.6M
2025-07-14 50.24 50.84 50.05 50.59 0.5M
2025-07-11 50.67 51.06 50.21 50.49 0.5M
2025-07-10 51.84 51.96 50.60 51.05 0.6M
2025-07-09 52.86 52.86 51.01 51.96 0.9M
2025-07-08 53.21 53.58 52.21 52.58 0.5M
2025-07-07 53.52 53.98 53.07 53.40 0.6M
2025-07-03 52.95 54.07 52.95 53.93 0.3M
2025-07-02 51.96 52.96 51.96 52.91 0.6M
2025-07-01 52.81 53.20 51.33 52.42 1.0M
2025-06-30 51.65 53.66 51.61 53.19 1.1M
2025-06-27 50.06 51.41 49.94 51.30 1.3M
2025-06-26 49.59 50.10 49.43 50.09 0.4M
2025-06-25 49.64 49.86 49.35 49.43 0.3M
2025-06-24 48.84 49.63 48.38 49.57 0.6M
2025-06-23 47.32 48.42 47.27 48.42 0.4M
2025-06-20 47.43 47.65 46.98 47.50 1.0M
2025-06-18 47.04 47.50 46.68 47.13 0.5M
2025-06-17 47.50 47.60 46.14 46.82 0.8M
2025-06-16 47.50 47.99 47.37 47.72 0.4M
2025-06-13 47.51 47.99 47.05 47.24 0.4M
2025-06-12 48.11 48.88 47.59 48.20 0.4M
2025-06-11 48.16 48.59 47.66 47.88 0.5M
2025-06-10 48.33 48.38 47.59 47.88 0.4M
2025-06-09 48.17 48.61 47.70 48.22 0.5M
2025-06-06 48.00 48.30 47.38 48.07 0.5M
2025-06-05 47.39 48.29 46.88 47.53 0.7M
2025-06-04 47.29 47.70 47.21 47.27 0.4M
2025-06-03 47.29 47.61 47.00 47.28 0.4M
2025-06-02 46.25 47.31 46.03 47.27 0.6M
2025-05-30 46.52 46.67 45.74 46.24 0.5M
2025-05-29 47.50 47.50 46.51 46.74 0.5M
2025-05-28 47.47 47.73 46.97 47.06 0.4M
2025-05-27 47.16 47.58 46.94 47.34 0.7M
2025-05-23 46.03 46.84 46.03 46.74 0.5M
2025-05-22 46.84 47.34 46.63 46.79 0.9M
2025-05-21 46.17 47.31 46.17 47.02 0.9M
2025-05-20 45.99 47.06 45.85 46.84 1.5M
2025-05-19 44.92 46.20 44.41 46.18 0.5M
2025-05-16 45.39 45.62 45.01 45.43 0.7M
2025-05-15 44.66 45.31 44.55 45.25 0.6M
2025-05-14 44.90 45.38 44.74 44.86 0.5M
2025-05-13 44.29 45.20 44.00 44.90 0.5M
2025-05-12 44.83 44.98 43.37 44.19 0.7M
2025-05-09 42.95 43.54 42.35 43.18 0.6M
2025-05-08 42.50 42.85 41.92 42.65 0.6M
2025-05-07 41.98 42.27 41.42 42.13 0.9M
2025-05-06 41.21 41.96 41.08 41.88 1.1M
2025-05-05 41.61 42.22 41.58 41.99 0.7M
2025-05-02 41.73 42.11 41.43 42.00 0.8M
2025-05-01 41.44 41.78 41.13 41.31 0.8M
2025-04-30 40.05 41.05 39.87 40.91 1.3M
2025-04-29 40.03 40.71 40.00 40.68 0.9M
2025-04-28 39.31 40.21 39.23 40.05 1.0M
2025-04-25 38.98 40.54 38.54 39.62 1.5M
2025-04-24 37.07 39.22 36.91 39.05 2.0M
2025-04-23 38.58 39.28 36.25 36.92 2.3M
2025-04-22 37.50 38.32 35.70 37.61 3.6M
2025-04-21 33.16 33.81 32.55 33.25 1.9M
2025-04-17 34.25 34.31 32.85 33.84 1.1M
2025-04-16 33.87 34.45 33.34 33.79 0.6M
2025-04-15 34.04 34.82 33.97 34.44 0.7M
2025-04-14 34.30 34.64 32.91 33.95 0.7M
2025-04-11 33.49 33.79 32.69 33.64 0.4M
2025-04-10 34.10 34.10 32.58 33.38 0.5M
2025-04-09 31.26 35.74 31.16 34.82 1.0M
2025-04-08 32.83 33.50 30.67 31.25 1.0M
2025-04-07 29.50 33.23 29.50 31.64 1.2M
2025-04-04 30.98 31.92 30.11 31.48 0.8M
2025-04-03 33.08 33.61 32.02 32.39 0.8M
2025-04-02 34.40 35.86 34.40 35.27 0.5M
2025-04-01 35.23 35.71 34.39 35.16 0.7M
2025-03-31 34.23 35.56 34.13 35.44 0.6M
2025-03-28 35.76 35.86 34.75 35.04 0.6M
2025-03-27 36.09 36.09 35.46 35.90 0.5M
2025-03-26 36.95 36.95 36.23 36.27 0.4M
2025-03-25 36.97 37.62 36.66 36.84 0.6M
2025-03-24 36.58 37.62 36.49 37.34 0.9M
2025-03-21 35.19 36.12 35.19 35.86 1.2M
2025-03-20 34.28 36.26 34.11 35.69 1.0M
2025-03-19 34.22 35.27 34.06 34.83 0.9M
2025-03-18 33.18 34.70 33.12 34.35 1.3M
2025-03-17 33.11 33.65 32.94 33.39 0.6M
2025-03-14 32.46 33.47 32.16 33.34 0.7M
2025-03-13 32.18 32.72 31.05 31.86 1.0M
2025-03-12 31.85 32.46 31.17 32.45 1.0M
2025-03-11 29.28 32.08 29.28 31.47 1.1M
2025-03-10 31.06 31.44 28.61 29.40 1.3M
2025-03-07 32.82 32.98 31.40 31.91 0.9M
2025-03-06 34.06 34.51 32.60 32.90 0.8M
2025-03-05 34.97 34.98 33.90 34.91 0.9M
2025-03-04 35.30 35.97 34.80 35.03 0.9M
2025-03-03 36.77 37.23 35.48 35.89 0.4M
2025-02-28 37.00 37.06 35.73 37.02 0.6M
2025-02-27 38.57 38.57 37.10 37.13 0.4M
2025-02-26 38.09 38.66 38.00 38.18 0.4M
2025-02-25 38.22 38.35 37.49 37.81 0.4M
2025-02-24 38.96 39.03 37.95 38.10 0.3M
2025-02-21 40.18 40.50 38.56 38.73 0.4M
2025-02-20 39.89 40.01 39.18 39.72 0.7M
2025-02-19 39.21 40.05 39.00 39.94 0.5M
2025-02-18 39.83 40.44 39.42 39.63 0.5M
2025-02-14 40.72 40.95 39.61 39.84 0.4M
2025-02-13 41.24 41.24 40.15 40.70 0.5M
2025-02-12 40.77 41.12 40.26 40.67 0.7M
2025-02-11 41.08 41.89 40.83 41.71 1.1M
2025-02-10 41.19 41.92 40.72 41.67 1.2M
2025-02-07 41.82 42.04 41.06 41.09 0.5M
2025-02-06 42.29 42.50 41.29 41.73 0.4M
2025-02-05 41.24 42.20 40.85 42.17 0.7M
2025-02-04 39.61 40.75 39.48 40.75 0.6M
2025-02-03 38.67 39.80 38.51 39.58 1.1M
2025-01-31 40.88 41.21 39.35 39.68 1.2M
2025-01-30 40.00 41.86 38.74 40.18 1.7M
2025-01-29 37.20 38.20 36.54 36.87 1.3M
2025-01-28 37.27 37.93 36.78 37.26 0.5M
2025-01-27 38.34 38.34 36.77 36.96 0.6M
2025-01-24 39.38 39.87 38.91 39.08 0.6M
2025-01-23 38.32 39.99 38.24 39.55 0.6M
2025-01-22 38.12 40.00 37.89 38.80 0.6M
2025-01-21 38.23 38.54 37.79 37.92 0.4M
2025-01-17 38.57 38.57 37.47 37.91 0.2M
2025-01-16 37.39 38.23 37.09 37.97 0.3M
2025-01-15 37.66 38.03 37.32 37.52 0.2M
2025-01-14 36.63 37.35 36.31 36.92 0.4M
2025-01-13 35.69 36.44 35.31 36.31 0.4M
2025-01-10 37.30 37.41 36.04 36.31 0.4M
2025-01-08 36.01 38.66 35.70 38.17 0.7M
2025-01-07 36.88 36.88 35.71 36.32 0.4M
2025-01-06 36.18 36.82 35.79 36.63 0.5M
2025-01-03 34.07 36.00 34.07 35.74 0.8M
2025-01-02 35.38 35.41 33.74 33.90 0.5M