Can B Corp (CANB)

CANB
🏛️ アメリカ →
0.02
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
2021-12-31 6.90 7.95 6.90 7.50 0.0M
2021-12-30 6.90 8.10 6.75 7.20 0.0M
2021-12-29 7.50 7.65 6.90 7.35 0.0M
2021-12-28 8.10 8.10 7.50 8.10 0.0M
2021-12-27 9.45 9.60 8.70 8.70 0.0M
2021-12-23 6.90 9.30 6.90 9.30 0.0M
2021-12-22 7.65 7.65 6.96 7.50 0.0M
2021-12-21 6.47 7.65 6.47 7.50 0.0M
2021-12-20 7.65 7.95 6.60 6.60 0.0M
2021-12-17 6.00 7.95 6.00 7.50 0.0M
2021-12-16 6.45 6.60 6.00 6.00 0.0M
2021-12-15 6.45 6.97 6.45 6.97 0.0M
2021-12-14 6.45 6.45 6.45 6.45 0.0M
2021-12-13 6.77 6.97 6.45 6.97 0.0M
2021-12-10 6.77 7.65 6.77 7.65 0.0M
2021-12-09 7.20 7.51 6.90 7.51 0.0M
2021-12-08 7.65 8.25 7.46 7.65 0.0M
2021-12-07 7.65 8.55 7.50 7.70 0.0M
2021-12-06 8.55 8.55 6.92 7.05 0.0M
2021-12-03 6.92 9.22 6.92 8.25 0.0M
2021-12-02 9.00 9.46 6.76 8.40 0.0M
2021-12-01 7.65 8.10 7.35 7.95 0.0M
2021-11-30 7.20 7.35 6.45 7.35 0.0M
2021-11-29 7.37 7.37 6.75 7.20 0.0M
2021-11-26 8.25 8.85 7.81 8.04 0.0M
2021-11-24 7.80 8.40 7.35 7.65 0.0M
2021-11-23 7.65 8.25 7.65 7.65 0.0M
2021-11-22 7.20 8.25 7.20 7.35 0.0M
2021-11-19 8.40 8.70 7.81 8.10 0.0M
2021-11-18 8.25 8.55 7.88 8.40 0.0M
2021-11-17 7.44 8.25 7.20 8.25 0.0M
2021-11-16 8.20 8.20 7.05 7.44 0.0M
2021-11-15 7.69 8.85 7.65 8.13 0.0M
2021-11-12 8.25 8.25 7.69 7.95 0.0M
2021-11-11 8.85 8.85 7.75 8.22 0.0M
2021-11-10 8.85 8.85 7.51 7.90 0.0M
2021-11-09 8.85 9.00 7.31 9.00 0.0M
2021-11-08 8.40 8.40 7.36 7.36 0.0M
2021-11-05 9.15 9.15 7.98 8.40 0.0M
2021-11-04 9.30 9.30 8.25 9.00 0.0M
2021-11-03 7.95 9.00 7.95 8.34 0.0M
2021-11-02 8.25 9.15 6.90 8.10 0.0M
2021-11-01 9.45 9.60 7.65 8.12 0.0M
2021-10-29 8.25 9.60 8.25 9.15 0.0M
2021-10-28 8.55 9.00 6.75 9.00 0.0M
2021-10-27 9.60 9.60 8.66 8.70 0.0M
2021-10-26 9.60 9.60 8.56 9.30 0.0M
2021-10-25 8.85 9.45 8.48 8.48 0.0M
2021-10-22 10.20 10.20 9.02 9.02 0.0M
2021-10-21 9.45 10.05 9.00 9.06 0.0M
2021-10-20 9.90 10.20 9.75 10.20 0.0M
2021-10-19 10.80 11.25 10.05 10.65 0.0M
2021-10-18 10.80 11.25 9.75 10.20 0.0M
2021-10-15 9.75 10.20 9.75 10.05 0.0M
2021-10-14 9.60 10.20 9.30 9.60 0.0M
2021-10-13 9.75 10.05 9.00 9.30 0.0M
2021-10-12 9.75 9.75 9.00 9.60 0.0M
2021-10-11 10.20 10.20 9.60 9.75 0.0M
2021-10-08 10.09 10.20 9.90 9.90 0.0M
2021-10-07 9.75 10.05 9.68 10.01 0.0M
2021-10-06 8.70 9.75 8.70 9.75 0.0M
2021-10-05 9.75 9.75 8.85 9.15 0.0M
2021-10-04 9.45 9.45 9.00 9.22 0.0M
2021-10-01 9.75 9.90 9.00 9.45 0.0M
2021-09-30 10.05 10.50 8.93 10.12 0.0M
2021-09-29 10.20 10.35 10.05 10.35 0.0M
2021-09-28 10.59 10.59 10.35 10.35 0.0M
2021-09-27 10.80 11.25 10.44 10.50 0.0M
2021-09-24 10.28 10.80 10.16 10.20 0.0M
2021-09-23 10.28 10.80 10.05 10.50 0.0M
2021-09-22 10.50 10.50 10.05 10.05 0.0M
2021-09-21 10.20 10.43 9.82 10.43 0.0M
2021-09-20 10.20 10.78 9.75 10.20 0.0M
2021-09-17 11.40 11.40 10.50 10.87 0.0M
2021-09-16 11.55 11.93 10.95 10.95 0.0M
2021-09-15 10.80 11.55 10.20 11.10 0.0M
2021-09-14 9.90 10.20 9.75 10.20 0.0M
2021-09-13 9.75 10.35 9.75 9.90 0.0M
2021-09-10 9.75 10.05 9.00 9.65 0.0M
2021-09-09 9.60 10.20 8.71 9.30 0.0M
2021-09-08 10.35 10.35 8.70 9.45 0.0M
2021-09-07 10.20 10.35 8.70 10.35 0.0M
2021-09-03 10.50 10.50 9.75 10.20 0.0M
2021-09-02 10.80 10.95 10.50 10.50 0.0M
2021-09-01 8.25 10.95 8.25 10.50 0.0M
2021-08-31 9.90 10.65 9.75 10.20 0.0M
2021-08-30 10.65 10.65 9.00 9.30 0.0M
2021-08-27 10.50 10.50 9.07 9.75 0.0M
2021-08-26 10.05 10.65 9.09 10.65 0.0M
2021-08-25 10.35 10.35 9.15 10.19 0.0M
2021-08-24 11.55 11.70 8.66 10.50 0.0M
2021-08-23 13.28 13.80 11.40 11.55 0.0M
2021-08-20 12.22 12.71 12.11 12.68 0.0M
2021-08-19 12.30 12.60 10.80 12.00 0.0M
2021-08-18 12.75 13.05 12.00 12.30 0.0M
2021-08-17 14.70 14.70 12.00 12.90 0.0M
2021-08-16 14.32 14.32 12.82 13.48 0.0M
2021-08-13 12.00 14.25 11.47 13.80 0.0M
2021-08-12 10.95 11.85 10.80 11.51 0.0M
2021-08-11 10.65 10.95 10.50 10.88 0.0M
2021-08-10 10.95 10.95 10.65 10.88 0.0M
2021-08-09 10.20 11.25 10.20 10.80 0.0M
2021-08-06 11.25 11.25 10.20 10.87 0.0M
2021-08-05 11.40 11.40 10.95 11.10 0.0M
2021-08-04 10.50 11.55 10.50 11.40 0.0M
2021-08-03 9.90 10.41 9.90 10.20 0.0M
2021-08-02 10.35 10.35 9.22 9.90 0.0M
2021-07-30 9.75 10.35 9.45 10.20 0.0M
2021-07-29 9.97 10.34 8.40 9.45 0.0M
2021-07-28 8.23 10.28 8.23 9.90 0.0M
2021-07-27 7.95 9.75 7.95 9.53 0.0M
2021-07-26 7.65 8.25 7.12 8.10 0.0M
2021-07-23 7.47 7.65 7.35 7.58 0.0M
2021-07-22 7.64 7.64 6.98 7.32 0.0M
2021-07-21 7.46 7.65 7.35 7.35 0.0M
2021-07-20 7.12 7.31 6.60 7.31 0.0M
2021-07-19 6.79 7.42 6.00 7.20 0.0M
2021-07-16 6.75 7.28 6.30 7.20 0.0M
2021-07-15 6.01 7.03 6.01 6.60 0.0M
2021-07-14 6.75 7.28 6.75 6.75 0.0M
2021-07-13 6.90 7.28 6.75 6.86 0.0M
2021-07-12 6.90 7.28 6.90 7.28 0.0M
2021-07-09 6.92 7.28 6.75 7.12 0.0M
2021-07-08 7.28 7.33 7.05 7.05 0.0M
2021-07-07 6.90 7.27 6.77 7.20 0.0M
2021-07-06 7.12 7.50 6.90 7.12 0.0M
2021-07-02 7.20 7.28 6.99 7.05 0.0M
2021-07-01 7.20 7.79 7.05 7.50 0.0M
2021-06-30 7.50 7.50 6.68 6.90 0.0M
2021-06-29 7.20 7.20 6.75 7.05 0.0M
2021-06-28 7.05 7.50 6.60 6.75 0.0M
2021-06-25 6.60 6.90 6.60 6.90 0.0M
2021-06-24 6.75 7.20 6.12 6.75 0.0M
2021-06-23 6.73 6.73 6.11 6.11 0.0M
2021-06-22 6.12 6.73 6.11 6.73 0.0M
2021-06-21 6.87 6.87 6.87 6.87 0.0M
2021-06-18 6.01 6.87 5.96 6.87 0.0M
2021-06-17 6.00 6.74 6.00 6.74 0.0M
2021-06-16 6.90 6.90 6.00 6.75 0.0M
2021-06-15 6.90 6.90 6.38 6.75 0.0M
2021-06-14 6.31 6.90 6.30 6.75 0.0M
2021-06-11 7.14 7.14 6.45 6.45 0.0M
2021-06-10 7.15 7.15 6.75 7.14 0.0M
2021-06-09 7.28 7.28 6.75 7.03 0.0M
2021-06-08 7.58 7.58 6.75 7.28 0.0M
2021-06-07 7.20 8.10 6.62 7.50 0.0M
2021-06-04 7.50 8.16 7.46 7.46 0.0M
2021-06-03 7.80 8.40 7.35 7.50 0.0M
2021-06-02 6.43 7.50 5.60 7.50 0.0M
2021-06-01 6.30 6.57 5.85 6.00 0.0M
2021-05-28 5.71 6.75 5.71 6.04 0.0M
2021-05-27 6.15 6.15 5.60 5.60 0.0M
2021-05-26 5.87 6.64 5.71 5.71 0.0M
2021-05-25 6.96 6.96 5.73 6.27 0.0M
2021-05-24 6.00 7.18 5.55 6.96 0.0M
2021-05-21 6.00 6.00 5.55 6.00 0.0M
2021-05-20 6.00 6.00 5.55 5.85 0.0M
2021-05-19 6.00 6.30 5.55 6.00 0.0M
2021-05-18 5.98 6.15 5.55 6.15 0.0M
2021-05-17 5.85 6.00 5.70 5.98 0.0M
2021-05-14 4.05 6.30 4.05 5.85 0.0M
2021-05-13 7.05 7.05 5.85 6.00 0.0M
2021-05-12 6.15 6.75 6.15 6.30 0.0M
2021-05-11 6.45 6.75 6.15 6.15 0.0M
2021-05-10 6.67 6.67 6.15 6.56 0.0M
2021-05-07 7.12 7.12 6.15 6.67 0.0M
2021-05-06 6.30 6.30 6.00 6.22 0.0M
2021-05-05 6.45 6.75 6.00 6.75 0.0M
2021-05-04 6.43 6.75 6.15 6.72 0.0M
2021-05-03 7.20 7.20 6.75 6.90 0.0M
2021-04-30 7.35 7.49 7.20 7.35 0.0M
2021-04-29 7.42 7.72 7.33 7.33 0.0M
2021-04-28 7.35 7.78 7.35 7.35 0.0M
2021-04-27 7.50 7.79 7.12 7.78 0.0M
2021-04-26 7.35 7.79 7.20 7.50 0.0M
2021-04-23 7.50 7.80 7.20 7.35 0.0M
2021-04-22 7.95 7.95 7.29 7.50 0.0M
2021-04-21 7.21 7.95 7.20 7.50 0.0M
2021-04-20 7.80 7.95 7.35 7.77 0.0M
2021-04-19 7.35 7.95 7.35 7.50 0.0M
2021-04-16 7.35 7.95 7.20 7.88 0.0M
2021-04-15 7.20 8.06 7.20 7.35 0.0M
2021-04-14 7.68 8.40 7.20 7.72 0.0M
2021-04-13 8.33 8.33 7.20 7.50 0.0M
2021-04-12 7.74 9.07 7.73 8.33 0.0M
2021-04-09 8.40 8.40 7.51 8.25 0.0M
2021-04-08 8.70 8.70 7.72 8.40 0.0M
2021-04-07 8.40 8.85 7.80 8.51 0.0M
2021-04-06 9.75 9.75 7.50 8.10 0.0M
2021-04-05 7.35 8.55 7.35 7.96 0.0M
2021-04-01 7.80 7.95 7.35 7.80 0.0M
2021-03-31 7.05 7.88 7.05 7.05 0.0M
2021-03-30 7.05 7.65 6.83 7.42 0.0M
2021-03-29 7.80 7.80 7.20 7.20 0.0M
2021-03-26 8.85 8.85 7.50 7.80 0.0M
2021-03-25 8.21 8.25 7.50 7.75 0.0M
2021-03-24 9.15 9.15 7.50 8.07 0.0M
2021-03-23 8.40 8.40 7.02 8.14 0.0M
2021-03-22 8.32 8.85 7.50 8.40 0.0M
2021-03-19 8.10 9.00 8.10 8.25 0.0M
2021-03-18 10.05 10.50 8.25 8.70 0.0M
2021-03-17 10.05 10.05 8.55 9.15 0.0M
2021-03-16 8.85 10.05 8.70 9.15 0.0M
2021-03-15 8.03 9.75 7.80 9.46 0.0M
2021-03-12 7.50 8.25 7.50 7.82 0.0M
2021-03-11 8.40 8.40 7.47 7.65 0.0M
2021-03-10 7.50 8.40 7.23 8.38 0.0M
2021-03-09 7.80 7.80 6.90 7.65 0.0M
2021-03-08 6.90 8.25 6.45 7.05 0.0M
2021-03-05 7.20 7.20 6.25 6.90 0.0M
2021-03-04 7.28 7.28 5.55 6.60 0.0M
2021-03-03 8.85 9.00 7.05 7.20 0.0M
2021-03-02 10.20 10.50 8.21 8.85 0.0M
2021-03-01 10.50 11.25 8.25 10.20 0.1M
2021-02-26 10.35 10.35 8.40 8.85 0.0M
2021-02-25 10.95 10.95 9.00 9.60 0.0M
2021-02-24 11.25 11.25 9.00 10.35 0.0M
2021-02-23 11.25 11.25 9.75 11.10 0.0M
2021-02-22 13.20 13.20 10.50 11.40 0.0M
2021-02-19 12.46 12.75 9.45 12.22 0.0M
2021-02-18 14.40 14.93 12.46 12.46 0.0M
2021-02-17 13.50 15.60 13.20 13.20 0.0M
2021-02-16 13.24 15.75 13.20 14.25 0.0M
2021-02-12 13.80 14.40 11.70 13.72 0.0M
2021-02-11 18.30 20.55 12.90 13.65 0.0M
2021-02-10 10.80 19.50 10.57 19.50 0.0M
2021-02-09 10.51 10.65 9.75 10.50 0.0M
2021-02-08 9.75 11.16 8.25 10.50 0.0M
2021-02-05 8.85 9.30 8.25 8.85 0.0M
2021-02-04 9.75 9.75 8.18 8.85 0.0M
2021-02-03 8.70 8.70 7.95 8.37 0.0M
2021-02-02 7.28 9.00 7.28 8.25 0.0M
2021-02-01 7.80 9.30 6.45 7.80 0.0M
2021-01-29 9.00 9.00 7.80 8.62 0.0M
2021-01-28 7.80 9.60 7.80 9.00 0.0M
2021-01-27 9.75 10.95 6.30 9.60 0.0M
2021-01-26 9.00 10.12 8.70 9.71 0.0M
2021-01-25 10.12 10.50 7.50 9.60 0.0M
2021-01-22 10.35 11.25 9.45 10.05 0.0M
2021-01-21 10.35 10.50 8.25 10.35 0.0M
2021-01-20 10.50 12.00 9.15 10.20 0.0M
2021-01-19 11.55 11.55 9.90 10.65 0.0M
2021-01-15 10.80 12.00 10.20 11.40 0.0M
2021-01-14 9.90 10.95 9.00 9.90 0.0M
2021-01-13 10.20 10.65 9.60 10.35 0.0M
2021-01-12 12.30 12.30 10.20 10.50 0.0M
2021-01-11 11.55 12.00 10.43 11.70 0.0M
2021-01-08 11.03 12.38 10.65 11.67 0.0M
2021-01-07 11.10 11.10 10.35 10.95 0.0M
2021-01-06 10.20 11.25 10.05 10.35 0.0M
2021-01-05 9.75 10.50 9.00 9.75 0.0M
2021-01-04 9.75 11.10 9.00 9.68 0.0M