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
2024-12-31 20.72 21.49 20.37 20.50 0.0M
2024-12-30 22.31 22.50 21.04 21.04 0.0M
2024-12-27 21.50 22.49 21.00 21.90 0.0M
2024-12-26 22.00 22.00 21.00 21.69 0.0M
2024-12-24 20.86 22.93 20.40 22.40 0.0M
2024-12-23 20.63 20.87 20.07 20.50 0.0M
2024-12-20 20.56 20.90 20.50 20.89 0.0M
2024-12-19 20.50 20.95 20.00 20.95 0.0M
2024-12-18 20.57 20.75 20.00 20.00 0.0M
2024-12-17 20.41 21.12 20.35 20.93 0.0M
2024-12-16 21.00 21.05 20.45 21.05 0.0M
2024-12-13 20.11 21.48 20.11 21.48 0.0M
2024-12-12 19.92 21.40 19.92 21.40 0.0M
2024-12-11 20.50 22.20 20.50 20.69 0.0M
2024-12-10 20.66 20.66 20.30 20.51 0.0M
2024-12-09 20.92 21.78 20.92 21.78 0.0M
2024-12-06 20.54 20.98 20.52 20.98 0.0M
2024-12-05 21.43 21.43 19.75 20.50 0.0M
2024-12-04 20.50 21.74 20.42 21.74 0.0M
2024-12-03 20.86 22.66 20.86 21.11 0.0M
2024-12-02 20.10 20.96 20.10 20.55 0.0M
2024-11-29 20.95 20.95 20.95 20.95 0.0M
2024-11-27 19.62 19.62 19.62 19.62 0.0M
2024-11-26 19.99 20.75 19.99 20.75 0.0M
2024-11-25 19.98 20.30 19.98 20.30 0.0M
2024-11-22 20.70 20.70 19.95 19.95 0.0M
2024-11-21 19.80 19.80 19.80 19.80 0.0M
2024-11-20 19.50 20.38 19.47 20.38 0.0M
2024-11-19 19.50 19.50 19.50 19.50 0.0M
2024-11-18 19.50 19.50 19.50 19.50 0.0M
2024-11-15 20.48 20.90 19.50 19.50 0.0M
2024-11-14 19.08 20.50 19.03 20.44 0.0M
2024-11-13 19.83 19.88 19.50 19.88 0.0M
2024-11-12 20.00 20.18 19.56 20.18 0.0M
2024-11-11 19.93 20.00 19.50 19.50 0.0M
2024-11-08 19.50 19.85 19.50 19.85 0.0M
2024-11-07 19.50 19.60 19.28 19.50 0.0M
2024-11-06 19.50 20.00 19.50 20.00 0.0M
2024-11-05 18.80 19.43 18.80 19.30 0.0M
2024-11-04 19.07 19.23 18.45 18.90 0.0M
2024-11-01 18.69 18.69 18.69 18.69 0.0M
2024-10-31 18.43 19.20 18.43 19.20 0.0M
2024-10-30 18.47 18.47 18.47 18.47 0.0M
2024-10-29 18.88 18.88 18.88 18.88 0.0M
2024-10-28 18.88 18.88 18.88 18.88 0.0M
2024-10-25 18.88 18.90 18.51 18.88 0.0M
2024-10-24 18.51 19.00 18.51 19.00 0.0M
2024-10-23 18.82 18.82 18.82 18.82 0.0M
2024-10-22 18.82 18.82 18.82 18.82 0.0M
2024-10-21 19.47 19.47 19.47 19.47 0.0M
2024-10-18 19.47 19.47 19.47 19.47 0.0M
2024-10-17 18.93 19.47 18.72 19.47 0.0M
2024-10-16 18.45 19.10 18.45 19.10 0.0M
2024-10-15 18.90 18.91 18.90 18.90 0.0M
2024-10-14 18.90 18.91 18.90 18.91 0.0M
2024-10-11 18.90 18.90 18.90 18.90 0.0M
2024-10-10 18.90 18.90 18.90 18.90 0.0M
2024-10-09 18.90 18.90 18.90 18.90 0.0M
2024-10-08 18.90 18.90 18.90 18.90 0.0M
2024-10-07 18.90 19.35 18.90 18.98 0.0M
2024-10-04 18.43 18.90 18.43 18.90 0.0M
2024-10-03 19.00 19.00 18.90 18.90 0.0M
2024-10-02 18.97 18.97 18.97 18.97 0.0M
2024-10-01 19.45 19.45 18.97 18.97 0.0M
2024-09-30 18.90 19.30 18.90 19.30 0.0M
2024-09-27 18.90 19.05 18.64 18.90 0.0M
2024-09-26 18.69 18.98 18.60 18.98 0.0M
2024-09-25 18.30 18.50 18.30 18.50 0.0M
2024-09-24 18.36 18.36 18.29 18.35 0.0M
2024-09-23 18.35 18.38 18.30 18.30 0.0M
2024-09-20 18.29 18.75 18.29 18.75 0.0M
2024-09-19 18.25 18.30 18.25 18.30 0.0M
2024-09-18 18.05 18.56 18.05 18.07 0.0M
2024-09-17 18.16 18.50 18.05 18.05 0.0M
2024-09-16 18.51 18.83 18.41 18.41 0.0M
2024-09-13 18.90 18.90 18.85 18.85 0.0M
2024-09-12 19.30 19.30 18.83 18.83 0.0M
2024-09-11 19.15 19.40 18.90 18.90 0.0M
2024-09-10 19.60 19.60 19.60 19.60 0.0M
2024-09-09 19.20 19.20 19.20 19.20 0.0M
2024-09-06 19.80 19.80 19.20 19.20 0.0M
2024-09-05 20.13 20.13 20.13 20.13 0.0M
2024-09-04 20.13 20.13 20.13 20.13 0.0M
2024-09-03 20.00 20.00 20.00 20.00 0.0M
2024-08-30 19.94 20.00 19.94 20.00 0.0M
2024-08-29 20.13 20.13 20.13 20.13 0.0M
2024-08-28 20.13 20.13 20.13 20.13 0.0M
2024-08-27 20.12 20.17 20.12 20.13 0.0M
2024-08-26 19.78 20.75 19.50 19.50 0.0M
2024-08-23 18.80 19.83 18.50 19.81 0.0M
2024-08-22 19.96 19.96 18.66 18.85 0.0M
2024-08-21 20.30 20.30 20.10 20.18 0.0M
2024-08-20 20.48 20.48 20.48 20.48 0.0M
2024-08-19 20.30 20.48 20.30 20.48 0.0M
2024-08-16 20.71 20.71 20.71 20.71 0.0M
2024-08-15 20.30 20.71 20.30 20.71 0.0M
2024-08-14 20.56 21.00 20.56 21.00 0.0M
2024-08-13 20.45 21.20 20.45 21.20 0.0M
2024-08-12 20.85 20.85 20.85 20.85 0.0M
2024-08-09 21.10 21.10 21.10 21.10 0.0M
2024-08-08 21.00 21.00 20.97 20.97 0.0M
2024-08-07 21.50 21.50 21.50 21.50 0.0M
2024-08-06 21.25 21.40 21.25 21.40 0.0M
2024-08-05 21.00 21.00 20.49 20.70 0.0M
2024-08-02 21.00 21.00 21.00 21.00 0.0M
2024-08-01 21.25 21.41 21.25 21.41 0.0M
2024-07-31 21.73 21.73 21.73 21.73 0.0M
2024-07-30 21.73 21.73 21.73 21.73 0.0M
2024-07-29 21.38 22.17 21.00 21.73 0.0M
2024-07-26 21.55 21.55 21.51 21.51 0.0M
2024-07-25 21.42 21.50 21.42 21.50 0.0M
2024-07-24 21.32 21.41 21.31 21.31 0.0M
2024-07-23 22.33 22.33 21.95 21.95 0.0M
2024-07-22 21.27 21.96 21.27 21.96 0.0M
2024-07-19 21.72 21.72 21.72 21.72 0.0M
2024-07-18 21.45 21.70 21.02 21.02 0.0M
2024-07-17 21.50 21.50 21.01 21.45 0.0M
2024-07-16 21.39 21.70 21.39 21.57 0.0M
2024-07-15 21.25 21.27 21.25 21.27 0.0M
2024-07-12 20.83 21.37 20.16 21.20 0.0M
2024-07-11 21.04 21.04 21.00 21.00 0.0M
2024-07-10 21.17 21.17 21.17 21.17 0.0M
2024-07-09 21.00 21.25 20.65 21.10 0.0M
2024-07-08 20.78 21.30 20.40 21.25 0.0M
2024-07-05 20.95 21.70 20.53 21.45 0.0M
2024-07-03 21.50 21.50 21.50 21.50 0.0M
2024-07-02 21.50 21.50 21.50 21.50 0.0M
2024-07-01 21.13 21.50 20.98 21.50 0.0M
2024-06-28 21.00 21.84 20.90 21.84 0.0M
2024-06-27 21.25 22.08 21.02 22.08 0.0M
2024-06-26 20.72 21.38 20.72 21.38 0.0M
2024-06-25 21.50 21.50 21.00 21.00 0.0M
2024-06-24 21.38 21.52 21.38 21.52 0.0M
2024-06-21 21.00 21.90 21.00 21.90 0.0M
2024-06-20 22.25 22.96 20.90 21.85 0.0M
2024-06-18 23.03 23.03 22.23 22.60 0.0M
2024-06-17 23.49 24.05 23.34 23.67 0.0M
2024-06-14 22.87 23.49 22.87 23.49 0.0M
2024-06-13 22.88 22.88 22.88 22.88 0.0M
2024-06-12 22.90 22.99 22.90 22.91 0.0M
2024-06-11 22.43 22.90 22.43 22.90 0.0M
2024-06-10 21.70 22.58 21.70 22.43 0.0M
2024-06-07 22.35 22.35 22.35 22.35 0.0M
2024-06-06 22.35 22.35 22.35 22.35 0.0M
2024-06-05 22.50 22.50 22.32 22.35 0.0M
2024-06-04 22.36 22.70 22.36 22.70 0.0M
2024-06-03 22.36 22.36 22.36 22.36 0.0M
2024-05-31 22.36 22.36 22.36 22.36 0.0M
2024-05-30 22.94 22.94 22.94 22.94 0.0M
2024-05-29 22.94 22.94 22.94 22.94 0.0M
2024-05-28 22.94 22.94 22.94 22.94 0.0M
2024-05-24 22.94 22.94 22.94 22.94 0.0M
2024-05-23 22.28 22.34 22.18 22.34 0.0M
2024-05-22 22.25 22.86 22.15 22.86 0.0M
2024-05-21 22.25 22.25 22.25 22.25 0.0M
2024-05-20 23.50 23.50 23.50 23.50 0.0M
2024-05-17 23.00 23.50 23.00 23.50 0.0M
2024-05-16 23.48 23.48 23.48 23.48 0.0M
2024-05-15 24.00 24.00 23.00 23.00 0.0M
2024-05-14 23.00 23.00 22.99 23.00 0.0M
2024-05-13 22.83 22.83 22.83 22.83 0.0M
2024-05-10 23.25 23.25 22.83 22.83 0.0M
2024-05-09 24.07 24.07 24.07 24.07 0.0M
2024-05-08 24.07 24.07 24.07 24.07 0.0M
2024-05-07 23.85 24.07 23.85 24.07 0.0M
2024-05-06 23.28 23.66 23.28 23.66 0.0M
2024-05-03 24.43 24.43 24.43 24.43 0.0M
2024-05-02 23.00 23.00 23.00 23.00 0.0M
2024-05-01 23.00 23.00 23.00 23.00 0.0M
2024-04-30 23.00 23.16 23.00 23.00 0.0M
2024-04-29 23.63 23.63 23.63 23.63 0.0M
2024-04-26 23.63 23.63 23.63 23.63 0.0M
2024-04-25 23.32 23.63 22.50 23.63 0.0M
2024-04-24 23.35 23.35 23.35 23.35 0.0M
2024-04-23 23.04 23.04 23.04 23.04 0.0M
2024-04-22 23.23 24.78 23.00 24.78 0.0M
2024-04-19 23.00 23.00 23.00 23.00 0.0M
2024-04-18 23.15 23.79 23.15 23.25 0.0M
2024-04-17 22.75 23.29 22.02 23.29 0.0M
2024-04-16 21.96 22.00 21.71 21.71 0.0M
2024-04-15 21.10 22.00 21.10 22.00 0.0M
2024-04-12 21.83 22.05 21.83 22.05 0.0M
2024-04-11 22.43 22.43 22.43 22.43 0.0M
2024-04-10 22.63 22.96 22.24 22.24 0.0M
2024-04-09 22.26 22.62 21.51 22.62 0.0M
2024-04-08 23.59 23.59 22.85 22.96 0.0M
2024-04-05 23.45 23.82 23.04 23.69 0.0M
2024-04-04 22.25 23.31 22.25 23.31 0.0M
2024-04-03 23.00 23.00 22.50 22.65 0.0M
2024-04-02 23.28 23.50 22.06 23.00 0.0M
2024-04-01 22.62 22.79 22.32 22.79 0.0M
2024-03-28 22.27 23.34 22.27 23.34 0.0M
2024-03-27 23.54 23.54 23.14 23.14 0.0M
2024-03-26 22.79 24.72 22.68 23.50 0.0M
2024-03-25 22.54 22.93 21.70 22.86 0.0M
2024-03-22 21.85 21.85 21.85 21.85 0.0M
2024-03-21 21.81 22.09 21.81 21.85 0.0M
2024-03-20 22.91 22.91 21.90 21.95 0.0M
2024-03-19 22.04 22.75 22.04 22.75 0.0M
2024-03-18 21.50 22.83 20.47 22.05 0.0M
2024-03-15 21.64 21.64 21.00 21.50 0.0M
2024-03-14 21.20 21.20 21.08 21.08 0.0M
2024-03-13 20.45 21.20 20.41 21.20 0.0M
2024-03-12 24.95 24.95 21.62 21.62 0.0M
2024-03-11 26.05 26.05 23.64 23.64 0.0M
2024-03-08 25.90 26.80 25.35 26.00 0.0M
2024-03-07 26.55 28.50 25.89 25.90 0.0M
2024-03-06 29.86 30.00 26.51 27.03 0.0M
2024-03-05 27.26 30.25 25.99 28.81 0.0M
2024-03-04 27.03 29.01 24.87 29.01 0.0M
2024-03-01 25.27 27.00 25.04 26.32 0.0M
2024-02-29 24.46 26.86 24.46 26.86 0.0M
2024-02-28 24.30 24.90 22.78 23.88 0.0M
2024-02-27 23.95 26.49 23.89 24.63 0.0M
2024-02-26 21.75 23.01 21.51 23.00 0.0M
2024-02-23 22.11 22.20 21.88 22.20 0.0M
2024-02-22 22.59 22.59 21.66 22.44 0.0M
2024-02-21 21.87 21.87 21.00 21.21 0.0M
2024-02-20 21.66 21.80 17.10 21.31 0.1M
2024-02-16 22.13 22.19 21.96 21.97 0.0M
2024-02-15 22.51 23.40 22.03 22.03 0.0M
2024-02-14 21.95 23.93 21.95 22.36 0.0M
2024-02-13 22.40 22.40 22.40 22.40 0.0M
2024-02-12 23.00 23.09 22.85 22.85 0.0M
2024-02-09 23.36 23.36 23.10 23.10 0.0M
2024-02-08 23.86 23.99 23.55 23.72 0.0M
2024-02-07 24.15 24.26 23.11 23.18 0.0M
2024-02-06 24.43 25.30 24.43 24.70 0.0M
2024-02-05 24.43 24.43 24.43 24.43 0.0M
2024-02-02 24.00 24.43 23.73 24.43 0.0M
2024-02-01 24.00 24.24 23.98 24.10 0.0M
2024-01-31 23.98 24.14 23.63 23.63 0.0M
2024-01-30 23.94 24.07 23.43 24.05 0.0M
2024-01-29 24.00 24.00 23.80 23.80 0.0M
2024-01-26 23.56 23.74 23.20 23.74 0.0M
2024-01-25 23.05 24.00 23.05 23.98 0.0M
2024-01-24 23.05 23.92 23.05 23.92 0.0M
2024-01-23 23.17 23.51 23.11 23.11 0.0M
2024-01-22 22.68 23.51 22.68 23.21 0.0M
2024-01-19 22.46 22.86 22.02 22.86 0.0M
2024-01-18 21.93 21.93 21.93 21.93 0.0M
2024-01-17 21.55 21.93 21.55 21.93 0.0M
2024-01-16 21.07 21.42 21.07 21.42 0.0M
2024-01-12 20.02 21.07 20.02 21.07 0.0M
2024-01-11 19.16 20.07 19.16 19.96 0.0M
2024-01-10 19.13 20.09 19.07 19.93 0.0M
2024-01-09 19.15 19.39 18.74 19.38 0.0M
2024-01-08 19.01 20.05 18.91 19.01 0.0M
2024-01-05 19.00 19.04 19.00 19.02 0.0M
2024-01-04 20.13 20.27 19.63 19.63 0.0M
2024-01-03 20.88 20.88 20.54 20.54 0.0M
2024-01-02 20.44 20.55 20.44 20.50 0.0M