カンタベリー・パーク・ホールディング (CPHC)

CPHC
🏛️ アメリカ →
16.33
最終更新: 2025-10-02
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 17.59 17.59 17.28 17.28 0.0M
2021-12-30 17.73 17.73 17.63 17.63 0.0M
2021-12-29 17.68 17.68 17.27 17.30 0.0M
2021-12-28 17.27 17.58 17.24 17.30 0.0M
2021-12-27 17.47 17.47 17.45 17.45 0.0M
2021-12-23 17.52 17.55 17.25 17.55 0.0M
2021-12-22 17.50 17.50 17.50 17.50 0.0M
2021-12-21 17.25 17.49 17.25 17.49 0.0M
2021-12-20 17.21 17.35 17.21 17.25 0.0M
2021-12-17 17.34 17.54 17.21 17.21 0.0M
2021-12-16 17.21 17.29 17.21 17.29 0.0M
2021-12-15 17.35 17.35 17.22 17.22 0.0M
2021-12-14 17.21 17.29 17.21 17.29 0.0M
2021-12-13 17.21 17.75 17.21 17.23 0.0M
2021-12-10 17.21 17.89 17.21 17.42 0.0M
2021-12-09 17.22 17.22 17.21 17.21 0.0M
2021-12-08 17.22 17.24 17.22 17.23 0.0M
2021-12-07 17.66 17.66 17.21 17.22 0.0M
2021-12-06 18.13 18.13 17.19 17.60 0.0M
2021-12-03 17.14 18.17 17.14 18.13 0.0M
2021-12-02 17.97 17.97 17.49 17.49 0.0M
2021-12-01 18.42 18.42 17.17 18.17 0.0M
2021-11-30 17.00 17.19 17.00 17.16 0.0M
2021-11-29 16.93 17.03 16.91 17.03 0.0M
2021-11-26 17.00 17.08 17.00 17.08 0.0M
2021-11-24 17.01 17.01 17.01 17.01 0.0M
2021-11-23 16.41 16.77 16.38 16.77 0.0M
2021-11-22 16.73 16.73 16.32 16.50 0.0M
2021-11-19 16.35 16.50 16.31 16.41 0.0M
2021-11-18 16.40 16.60 16.40 16.55 0.0M
2021-11-17 16.25 16.33 16.25 16.30 0.0M
2021-11-16 16.25 16.25 16.00 16.00 0.0M
2021-11-15 16.17 16.30 16.00 16.00 0.0M
2021-11-12 16.19 16.34 16.19 16.34 0.0M
2021-11-11 15.86 16.05 15.86 16.00 0.0M
2021-11-10 16.20 16.20 16.00 16.00 0.0M
2021-11-09 15.80 16.40 15.80 16.25 0.0M
2021-11-08 15.52 16.10 15.52 16.10 0.0M
2021-11-05 15.50 15.50 15.50 15.50 0.0M
2021-11-04 15.80 15.80 15.14 15.55 0.0M
2021-11-03 15.80 15.80 15.80 15.80 0.0M
2021-11-02 15.80 15.98 15.80 15.98 0.0M
2021-11-01 16.05 16.05 16.02 16.02 0.0M
2021-10-29 16.00 16.00 15.80 15.80 0.0M
2021-10-28 15.80 15.80 15.80 15.80 0.0M
2021-10-27 15.80 15.83 15.80 15.83 0.0M
2021-10-26 16.05 16.05 15.80 15.80 0.0M
2021-10-25 15.80 16.40 15.80 16.22 0.0M
2021-10-22 16.40 16.40 15.80 15.83 0.0M
2021-10-21 15.95 16.00 15.63 15.80 0.0M
2021-10-20 16.11 16.11 16.11 16.11 0.0M
2021-10-19 16.37 16.40 16.37 16.40 0.0M
2021-10-18 16.38 16.39 16.38 16.39 0.0M
2021-10-15 15.86 15.86 15.72 15.72 0.0M
2021-10-14 15.70 15.99 15.70 15.99 0.0M
2021-10-13 15.75 15.75 15.75 15.75 0.0M
2021-10-12 15.95 16.40 15.70 16.05 0.0M
2021-10-11 15.99 16.09 15.99 16.09 0.0M
2021-10-08 16.12 16.12 16.12 16.12 0.0M
2021-10-07 15.95 16.40 15.95 16.40 0.0M
2021-10-06 15.98 15.98 15.98 15.98 0.0M
2021-10-05 15.95 16.18 15.95 16.18 0.0M
2021-10-04 16.37 16.38 15.95 15.95 0.0M
2021-10-01 16.07 16.07 16.07 16.07 0.0M
2021-09-30 16.76 16.76 15.95 15.95 0.0M
2021-09-29 16.93 16.93 16.90 16.90 0.0M
2021-09-28 17.33 17.33 16.91 16.94 0.0M
2021-09-27 17.35 17.35 17.09 17.09 0.0M
2021-09-24 17.22 17.22 17.22 17.22 0.0M
2021-09-23 17.08 17.33 17.08 17.33 0.0M
2021-09-22 17.04 17.08 17.04 17.08 0.0M
2021-09-21 17.04 17.04 17.04 17.04 0.0M
2021-09-20 17.08 17.08 16.98 16.98 0.0M
2021-09-17 17.02 17.02 17.02 17.02 0.0M
2021-09-16 17.10 17.34 17.10 17.34 0.0M
2021-09-15 16.83 17.01 16.70 17.01 0.0M
2021-09-14 16.71 16.80 16.69 16.80 0.0M
2021-09-13 16.50 16.72 16.50 16.66 0.0M
2021-09-10 16.00 16.49 15.99 16.49 0.0M
2021-09-09 15.90 15.95 15.53 15.95 0.0M
2021-09-08 15.94 15.94 15.90 15.90 0.0M
2021-09-07 16.30 16.30 16.30 16.30 0.0M
2021-09-03 16.20 16.20 16.20 16.20 0.0M
2021-09-02 15.90 15.90 15.90 15.90 0.0M
2021-09-01 15.90 16.50 15.90 15.90 0.0M
2021-08-31 15.90 15.90 15.90 15.90 0.0M
2021-08-30 15.85 15.85 15.54 15.54 0.0M
2021-08-27 16.00 16.00 15.51 15.89 0.0M
2021-08-26 15.74 15.74 15.74 15.74 0.0M
2021-08-25 15.73 15.95 15.51 15.51 0.0M
2021-08-24 15.50 15.60 15.50 15.50 0.0M
2021-08-23 15.75 15.75 15.50 15.50 0.0M
2021-08-20 15.72 15.75 15.50 15.50 0.0M
2021-08-19 15.99 15.99 15.95 15.95 0.0M
2021-08-18 15.67 15.67 15.67 15.67 0.0M
2021-08-17 15.30 15.32 15.30 15.32 0.0M
2021-08-16 15.55 15.55 15.55 15.55 0.0M
2021-08-13 15.80 15.80 15.30 15.30 0.0M
2021-08-12 15.59 15.59 15.33 15.33 0.0M
2021-08-11 15.38 15.71 15.38 15.71 0.0M
2021-08-10 15.30 15.92 15.30 15.92 0.0M
2021-08-09 15.24 15.24 15.20 15.20 0.0M
2021-08-06 15.10 15.10 14.85 14.85 0.0M
2021-08-05 15.56 15.56 15.56 15.56 0.0M
2021-08-04 14.80 14.80 14.80 14.80 0.0M
2021-08-03 15.11 15.11 14.80 14.80 0.0M
2021-08-02 14.81 14.81 14.81 14.81 0.0M
2021-07-30 15.20 15.20 15.20 15.20 0.0M
2021-07-29 15.31 15.31 15.25 15.30 0.0M
2021-07-28 15.18 15.18 15.18 15.18 0.0M
2021-07-27 15.53 15.69 15.53 15.69 0.0M
2021-07-26 15.10 15.10 15.10 15.10 0.0M
2021-07-23 15.91 15.91 15.10 15.10 0.0M
2021-07-22 15.08 15.08 15.08 15.08 0.0M
2021-07-21 15.34 15.40 15.05 15.05 0.0M
2021-07-20 15.30 15.85 15.17 15.17 0.0M
2021-07-19 15.30 15.30 15.30 15.30 0.0M
2021-07-16 15.19 15.28 15.19 15.28 0.0M
2021-07-15 16.38 16.38 15.52 15.52 0.0M
2021-07-14 15.54 15.60 15.45 15.55 0.0M
2021-07-13 14.86 15.63 14.85 15.50 0.0M
2021-07-12 14.47 15.07 14.47 14.70 0.0M
2021-07-09 14.28 14.50 14.28 14.49 0.0M
2021-07-08 14.98 14.98 14.00 14.29 0.0M
2021-07-07 15.33 15.33 14.75 14.75 0.0M
2021-07-06 15.74 15.74 15.74 15.74 0.0M
2021-07-02 14.56 14.75 14.56 14.75 0.0M
2021-07-01 14.65 14.65 14.65 14.65 0.0M
2021-06-30 14.65 15.08 14.65 14.66 0.0M
2021-06-29 14.99 14.99 14.51 14.51 0.0M
2021-06-28 16.30 16.38 14.76 14.76 0.0M
2021-06-25 15.11 18.00 15.11 17.00 0.0M
2021-06-24 14.98 15.00 14.94 15.00 0.0M
2021-06-23 15.71 15.71 15.00 15.00 0.0M
2021-06-22 16.02 16.02 15.00 15.52 0.0M
2021-06-21 16.49 16.49 16.19 16.19 0.0M
2021-06-18 15.25 16.77 15.25 16.50 0.0M
2021-06-17 14.93 16.01 14.93 16.00 0.0M
2021-06-16 14.20 14.54 14.20 14.51 0.0M
2021-06-15 14.00 14.00 13.98 13.98 0.0M
2021-06-14 14.04 14.04 14.00 14.00 0.0M
2021-06-11 13.95 13.95 13.95 13.95 0.0M
2021-06-10 13.94 14.13 13.94 14.13 0.0M
2021-06-09 14.40 14.40 13.93 14.40 0.0M
2021-06-08 13.95 14.29 13.95 14.10 0.0M
2021-06-07 14.37 14.37 14.37 14.37 0.0M
2021-06-04 13.95 14.15 13.94 14.15 0.0M
2021-06-03 14.00 14.00 14.00 14.00 0.0M
2021-06-02 14.36 14.40 14.21 14.21 0.0M
2021-06-01 14.16 14.25 14.16 14.25 0.0M
2021-05-28 14.00 14.00 14.00 14.00 0.0M
2021-05-27 14.00 14.00 14.00 14.00 0.0M
2021-05-26 14.00 14.00 14.00 14.00 0.0M
2021-05-25 14.00 14.24 14.00 14.00 0.0M
2021-05-24 14.00 14.00 14.00 14.00 0.0M
2021-05-21 13.95 13.95 13.91 13.91 0.0M
2021-05-20 13.76 13.76 13.65 13.76 0.0M
2021-05-19 13.86 14.08 13.86 14.08 0.0M
2021-05-18 14.00 14.00 14.00 14.00 0.0M
2021-05-17 13.80 13.98 13.80 13.98 0.0M
2021-05-14 13.85 13.85 13.71 13.71 0.0M
2021-05-13 13.88 14.25 13.82 13.84 0.0M
2021-05-12 13.69 13.80 13.66 13.70 0.0M
2021-05-11 13.63 14.03 13.63 13.93 0.0M
2021-05-10 13.60 13.60 13.60 13.60 0.0M
2021-05-07 13.75 13.75 13.75 13.75 0.0M
2021-05-06 13.70 13.77 13.70 13.77 0.0M
2021-05-05 13.52 13.52 13.52 13.52 0.0M
2021-05-04 13.52 13.52 13.52 13.52 0.0M
2021-05-03 13.61 13.61 13.56 13.56 0.0M
2021-04-30 13.85 13.85 13.52 13.52 0.0M
2021-04-29 13.75 13.75 13.75 13.75 0.0M
2021-04-28 13.75 13.75 13.75 13.75 0.0M
2021-04-27 13.85 13.85 13.85 13.85 0.0M
2021-04-26 13.75 13.75 13.75 13.75 0.0M
2021-04-23 13.68 13.68 13.68 13.68 0.0M
2021-04-22 13.62 13.79 13.62 13.79 0.0M
2021-04-21 13.52 13.85 13.52 13.53 0.0M
2021-04-20 13.50 13.68 13.50 13.68 0.0M
2021-04-19 13.55 13.55 13.52 13.52 0.0M
2021-04-16 13.55 13.84 13.55 13.84 0.0M
2021-04-15 13.75 13.75 13.75 13.75 0.0M
2021-04-14 13.50 13.73 13.45 13.73 0.0M
2021-04-13 13.49 13.49 13.45 13.45 0.0M
2021-04-12 13.66 13.66 13.46 13.63 0.0M
2021-04-09 13.72 13.72 13.72 13.72 0.0M
2021-04-08 13.74 13.74 13.66 13.66 0.0M
2021-04-07 13.60 13.60 13.60 13.60 0.0M
2021-04-06 13.62 13.62 13.62 13.62 0.0M
2021-04-05 13.75 13.75 13.65 13.71 0.0M
2021-04-01 13.70 13.85 13.70 13.72 0.0M
2021-03-31 13.98 13.98 13.68 13.68 0.0M
2021-03-30 13.54 13.72 13.54 13.72 0.0M
2021-03-29 13.70 13.83 13.70 13.80 0.0M
2021-03-26 14.01 14.01 13.75 13.75 0.0M
2021-03-25 13.90 14.13 13.90 14.01 0.0M
2021-03-24 13.93 14.12 13.93 14.06 0.0M
2021-03-23 14.10 14.10 14.10 14.10 0.0M
2021-03-22 14.10 14.10 14.00 14.06 0.0M
2021-03-19 13.96 14.10 13.93 14.10 0.0M
2021-03-18 14.01 14.25 13.91 13.91 0.0M
2021-03-17 14.24 14.24 14.00 14.02 0.0M
2021-03-16 13.99 14.02 13.96 13.96 0.0M
2021-03-15 13.90 14.00 13.90 14.00 0.0M
2021-03-12 13.82 13.82 13.82 13.82 0.0M
2021-03-11 13.90 13.90 13.85 13.90 0.0M
2021-03-10 13.85 13.85 13.80 13.82 0.0M
2021-03-09 13.77 13.85 13.77 13.85 0.0M
2021-03-08 13.95 13.95 13.75 13.75 0.0M
2021-03-05 13.77 14.00 13.70 13.70 0.0M
2021-03-04 14.38 14.38 13.55 13.56 0.0M
2021-03-03 13.87 13.90 13.87 13.90 0.0M
2021-03-02 13.42 13.86 13.42 13.86 0.0M
2021-03-01 13.88 13.88 13.21 13.50 0.0M
2021-02-26 13.61 13.83 13.21 13.83 0.0M
2021-02-25 13.45 13.45 13.45 13.45 0.0M
2021-02-24 13.27 13.27 13.20 13.20 0.0M
2021-02-23 13.33 13.57 13.05 13.05 0.0M
2021-02-22 13.27 13.38 13.27 13.38 0.0M
2021-02-19 13.25 13.25 13.25 13.25 0.0M
2021-02-18 13.40 13.40 13.25 13.25 0.0M
2021-02-17 13.29 13.33 13.29 13.33 0.0M
2021-02-16 13.32 13.32 13.31 13.31 0.0M
2021-02-12 13.15 13.30 13.00 13.30 0.0M
2021-02-11 13.25 13.25 13.02 13.22 0.0M
2021-02-10 13.40 13.40 13.13 13.40 0.0M
2021-02-09 13.31 13.31 13.27 13.31 0.0M
2021-02-08 13.30 13.40 13.30 13.40 0.0M
2021-02-05 13.10 13.21 13.05 13.05 0.0M
2021-02-04 13.11 13.17 13.11 13.13 0.0M
2021-02-03 13.30 13.30 13.11 13.11 0.0M
2021-02-02 13.25 13.25 13.25 13.25 0.0M
2021-02-01 13.36 13.48 13.36 13.48 0.0M
2021-01-29 13.41 13.50 13.35 13.45 0.0M
2021-01-28 13.57 13.65 13.00 13.00 0.0M
2021-01-27 13.30 13.30 12.80 12.80 0.0M
2021-01-26 13.27 13.27 13.27 13.27 0.0M
2021-01-25 13.28 13.28 12.88 12.88 0.0M
2021-01-22 13.28 13.29 13.26 13.29 0.0M
2021-01-21 13.07 13.07 13.07 13.07 0.0M
2021-01-20 13.20 13.20 13.06 13.06 0.0M
2021-01-19 13.30 13.30 13.04 13.26 0.0M
2021-01-15 13.27 13.27 13.15 13.25 0.0M
2021-01-14 13.17 13.26 13.13 13.26 0.0M
2021-01-13 13.02 13.10 12.90 13.04 0.0M
2021-01-12 13.75 13.86 13.18 13.18 0.0M
2021-01-11 13.07 13.07 13.07 13.07 0.0M
2021-01-08 13.64 13.65 13.01 13.23 0.0M
2021-01-07 13.09 13.55 13.00 13.55 0.0M
2021-01-06 12.72 13.63 11.86 12.90 0.0M
2021-01-05 11.80 12.20 11.80 12.20 0.0M
2021-01-04 11.75 11.82 11.75 11.82 0.0M