カーペンター・テクノロジー (CRS)

CRS
🏛️ アメリカ →
250.85
最終更新: 2025-09-26
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 28.92 29.66 28.67 29.19 0.3M
2021-12-30 29.85 30.08 28.93 28.96 0.2M
2021-12-29 30.07 30.15 29.58 29.78 0.2M
2021-12-28 30.08 30.32 29.40 29.96 0.3M
2021-12-27 29.00 30.34 28.48 30.31 0.4M
2021-12-23 28.83 29.07 28.34 28.98 0.3M
2021-12-22 29.58 29.83 28.45 28.90 0.4M
2021-12-21 28.72 30.05 28.72 29.85 0.3M
2021-12-20 29.98 30.13 28.01 28.65 0.4M
2021-12-17 28.66 30.62 28.31 30.54 1.4M
2021-12-16 30.21 30.51 28.61 28.83 0.4M
2021-12-15 29.00 29.95 28.05 29.88 0.5M
2021-12-14 28.82 30.25 28.82 29.29 0.4M
2021-12-13 29.58 29.73 28.29 29.24 0.4M
2021-12-10 29.15 29.74 28.64 29.58 0.3M
2021-12-09 28.91 29.37 28.02 28.58 0.2M
2021-12-08 29.38 29.85 29.22 29.36 0.2M
2021-12-07 29.69 30.47 29.10 29.40 0.2M
2021-12-06 28.78 29.62 28.36 29.02 0.3M
2021-12-03 28.74 29.05 27.97 28.19 0.2M
2021-12-02 28.04 29.19 27.98 28.78 0.2M
2021-12-01 28.67 29.01 27.54 27.66 0.3M
2021-11-30 27.88 28.65 26.84 27.48 0.5M
2021-11-29 29.97 29.97 28.10 28.21 0.3M
2021-11-26 29.50 29.79 27.84 29.26 0.2M
2021-11-24 30.79 31.37 30.62 30.82 0.1M
2021-11-23 31.47 32.03 31.07 31.14 0.2M
2021-11-22 31.26 32.15 30.74 31.26 0.2M
2021-11-19 30.77 30.88 30.25 30.63 0.2M
2021-11-18 31.33 31.41 30.47 31.39 0.2M
2021-11-17 32.16 32.45 30.99 31.13 0.2M
2021-11-16 33.39 33.39 32.39 32.45 0.2M
2021-11-15 34.10 34.27 33.30 33.53 0.2M
2021-11-12 33.49 34.43 33.11 34.05 0.3M
2021-11-11 33.30 33.57 32.97 33.51 0.2M
2021-11-10 33.40 34.21 32.60 32.89 0.3M
2021-11-09 33.66 33.92 32.66 33.75 0.2M
2021-11-08 33.60 34.09 33.06 33.86 0.2M
2021-11-05 31.67 33.00 31.41 32.76 0.3M
2021-11-04 31.95 32.63 30.71 31.17 0.3M
2021-11-03 30.90 31.91 30.58 31.58 0.3M
2021-11-02 31.55 31.86 30.79 31.03 0.2M
2021-11-01 30.85 32.15 30.16 32.03 0.3M
2021-10-29 31.15 31.71 30.49 30.88 0.4M
2021-10-28 30.20 32.14 29.80 31.49 0.4M
2021-10-27 30.53 30.92 30.19 30.41 0.2M
2021-10-26 31.01 31.71 30.39 30.95 0.2M
2021-10-25 32.10 32.25 30.80 30.95 0.3M
2021-10-22 32.98 33.25 31.91 32.03 0.2M
2021-10-21 32.81 33.00 32.22 32.76 0.2M
2021-10-20 32.88 33.57 32.40 33.40 0.2M
2021-10-19 33.21 33.21 32.73 33.09 0.2M
2021-10-18 33.18 33.42 32.44 33.03 0.2M
2021-10-15 34.33 35.14 33.65 33.67 0.4M
2021-10-14 33.48 34.09 33.14 33.35 0.3M
2021-10-13 33.11 33.14 31.82 32.85 0.2M
2021-10-12 33.93 34.24 33.40 33.43 0.1M
2021-10-11 33.75 35.10 33.62 33.82 0.2M
2021-10-08 33.82 34.03 33.21 33.31 0.1M
2021-10-07 33.21 34.27 33.06 33.73 0.2M
2021-10-06 32.64 33.11 31.60 32.72 0.2M
2021-10-05 33.18 33.92 32.78 33.49 0.2M
2021-10-04 34.21 34.69 32.92 33.12 0.2M
2021-10-01 32.98 34.69 32.86 34.25 0.3M
2021-09-30 33.41 33.87 32.74 32.74 0.4M
2021-09-29 33.87 33.93 32.60 33.09 0.2M
2021-09-28 33.36 33.84 32.70 33.30 0.3M
2021-09-27 33.15 34.33 33.15 33.94 0.2M
2021-09-24 32.66 33.60 32.64 32.68 0.2M
2021-09-23 32.58 33.30 32.35 33.00 0.3M
2021-09-22 32.06 32.77 31.97 32.04 0.2M
2021-09-21 32.04 32.04 30.28 31.38 0.3M
2021-09-20 30.30 31.60 30.22 31.55 0.2M
2021-09-17 31.92 32.06 30.98 31.57 0.8M
2021-09-16 32.58 32.88 31.53 31.98 0.3M
2021-09-15 32.00 33.09 31.75 32.99 0.2M
2021-09-14 32.43 32.57 31.50 31.82 0.3M
2021-09-13 32.08 32.49 31.40 32.37 0.2M
2021-09-10 32.55 33.10 31.62 31.62 0.2M
2021-09-09 31.41 32.64 31.35 32.02 0.3M
2021-09-08 32.51 32.51 31.38 31.58 0.3M
2021-09-07 33.19 33.56 32.54 32.60 0.3M
2021-09-03 33.87 33.94 33.24 33.32 0.2M
2021-09-02 34.02 34.48 33.68 33.73 0.2M
2021-09-01 33.36 33.67 32.05 33.60 0.4M
2021-08-31 33.43 33.77 32.86 33.35 0.3M
2021-08-30 34.38 34.67 33.25 33.62 0.3M
2021-08-27 33.24 34.56 33.24 34.19 0.3M
2021-08-26 33.55 34.05 33.01 33.06 0.3M
2021-08-25 34.32 34.32 33.47 33.80 0.2M
2021-08-24 34.17 34.93 34.00 34.05 0.4M
2021-08-23 33.03 33.79 32.91 33.54 0.3M
2021-08-20 32.42 32.98 32.05 32.33 0.4M
2021-08-19 33.09 33.28 31.99 32.44 0.4M
2021-08-18 34.17 35.29 34.00 34.06 0.2M
2021-08-17 35.03 35.10 33.70 34.57 0.3M
2021-08-16 36.10 36.38 35.01 35.73 0.2M
2021-08-13 37.68 37.68 36.59 36.95 0.2M
2021-08-12 38.21 38.22 37.12 37.74 0.1M
2021-08-11 38.49 38.85 37.44 38.66 0.3M
2021-08-10 36.97 38.28 36.97 38.10 0.2M
2021-08-09 36.71 37.18 35.87 36.70 0.2M
2021-08-06 37.13 37.57 36.51 37.12 0.2M
2021-08-05 35.33 36.53 35.33 36.32 0.2M
2021-08-04 37.64 37.70 35.65 35.65 0.3M
2021-08-03 37.72 38.55 36.53 38.30 0.6M
2021-08-02 38.60 39.35 37.13 37.99 0.3M
2021-07-30 39.75 40.35 37.77 38.15 0.3M
2021-07-29 39.48 40.45 38.50 39.73 0.3M
2021-07-28 38.63 38.70 37.25 38.13 0.3M
2021-07-27 37.96 38.49 37.32 37.94 0.3M
2021-07-26 38.31 38.75 37.89 38.64 0.2M
2021-07-23 38.02 38.34 37.09 37.81 0.2M
2021-07-22 38.09 38.36 36.84 37.60 0.2M
2021-07-21 37.92 39.03 37.92 38.46 0.3M
2021-07-20 35.40 37.60 35.09 37.28 0.5M
2021-07-19 35.63 36.76 34.95 35.39 0.5M
2021-07-16 38.84 38.84 36.92 37.02 0.2M
2021-07-15 37.74 39.40 37.73 38.32 0.2M
2021-07-14 38.91 39.60 37.80 38.26 0.2M
2021-07-13 39.39 39.71 38.23 38.38 0.2M
2021-07-12 39.29 40.37 39.29 39.94 0.2M
2021-07-09 39.12 40.52 38.94 40.11 0.2M
2021-07-08 37.83 38.64 37.10 37.98 0.3M
2021-07-07 38.07 39.54 37.94 39.02 0.4M
2021-07-06 39.22 39.22 36.94 37.79 0.3M
2021-07-02 40.45 40.45 38.90 39.05 0.3M
2021-07-01 41.02 41.29 40.13 40.36 0.3M
2021-06-30 39.02 40.43 39.02 40.22 0.4M
2021-06-29 39.45 40.32 39.36 39.37 0.3M
2021-06-28 40.61 40.87 39.08 39.20 0.4M
2021-06-25 41.70 41.87 40.42 40.44 1.0M
2021-06-24 40.55 41.63 40.12 41.61 0.3M
2021-06-23 40.24 40.83 39.96 40.06 0.3M
2021-06-22 40.38 40.41 39.28 39.70 0.3M
2021-06-21 41.01 41.44 39.79 40.54 0.3M
2021-06-18 38.98 40.62 38.98 40.32 1.4M
2021-06-17 42.10 42.48 38.70 39.68 0.6M
2021-06-16 42.89 43.26 41.52 42.48 0.4M
2021-06-15 43.51 44.11 42.79 43.56 0.5M
2021-06-14 43.86 44.30 43.15 43.94 0.4M
2021-06-11 44.98 45.54 44.00 44.32 0.3M
2021-06-10 45.73 46.00 44.09 44.24 0.3M
2021-06-09 46.44 46.44 44.93 45.13 0.2M
2021-06-08 44.44 46.77 44.38 46.42 0.3M
2021-06-07 43.48 44.42 43.48 44.31 0.3M
2021-06-04 44.52 44.58 42.80 43.86 0.3M
2021-06-03 44.43 44.88 43.63 43.88 0.4M
2021-06-02 46.44 46.44 44.42 44.98 0.6M
2021-06-01 48.89 48.89 46.50 46.58 0.5M
2021-05-28 49.02 49.20 47.05 47.92 0.3M
2021-05-27 46.37 49.17 46.37 49.02 0.4M
2021-05-26 44.06 45.75 43.83 45.51 0.2M
2021-05-25 46.32 47.32 43.95 44.01 0.4M
2021-05-24 44.61 46.50 44.07 46.17 0.3M
2021-05-21 44.26 45.00 43.70 44.40 0.2M
2021-05-20 43.92 44.06 42.73 43.61 0.4M
2021-05-19 43.10 43.73 42.61 43.55 0.3M
2021-05-18 45.12 45.47 44.23 44.30 0.3M
2021-05-17 42.24 45.57 42.24 45.36 0.3M
2021-05-14 42.46 42.46 41.23 42.33 0.3M
2021-05-13 41.31 43.75 41.31 42.34 0.3M
2021-05-12 42.22 42.67 40.84 41.31 0.4M
2021-05-11 40.00 42.74 39.87 42.56 0.3M
2021-05-10 42.00 43.12 41.09 41.40 0.4M
2021-05-07 41.13 41.47 40.44 41.35 0.2M
2021-05-06 40.76 41.38 40.03 41.34 0.2M
2021-05-05 40.00 40.82 39.31 40.58 0.2M
2021-05-04 39.48 40.62 39.29 39.79 0.3M
2021-05-03 38.17 39.88 37.92 39.85 0.5M
2021-04-30 38.78 39.24 37.30 37.87 0.5M
2021-04-29 42.91 42.94 38.80 39.79 0.3M
2021-04-28 41.84 42.93 41.38 42.50 0.3M
2021-04-27 41.56 41.88 40.83 41.49 0.3M
2021-04-26 40.54 42.00 40.39 41.84 0.3M
2021-04-23 39.47 40.88 38.88 40.44 0.2M
2021-04-22 40.11 40.11 38.80 38.85 0.2M
2021-04-21 38.66 40.23 38.00 40.10 0.4M
2021-04-20 40.55 40.55 38.74 38.94 0.2M
2021-04-19 41.28 42.12 40.29 40.83 0.2M
2021-04-16 42.51 42.55 41.33 41.67 0.1M
2021-04-15 42.65 42.65 41.10 41.77 0.2M
2021-04-14 41.10 42.73 41.00 42.18 0.2M
2021-04-13 41.00 41.15 40.04 40.71 0.2M
2021-04-12 41.43 41.44 40.74 41.30 0.2M
2021-04-09 41.83 41.92 40.93 41.24 0.2M
2021-04-08 40.89 41.84 40.50 41.71 0.2M
2021-04-07 42.19 42.19 40.97 41.19 0.2M
2021-04-06 42.02 42.66 41.52 41.77 0.2M
2021-04-05 42.25 43.05 41.33 42.19 0.3M
2021-04-01 41.29 41.92 40.60 41.35 0.3M
2021-03-31 42.00 42.69 40.40 41.15 0.5M
2021-03-30 38.73 41.97 38.38 41.59 0.7M
2021-03-29 41.02 41.79 38.51 38.56 0.5M
2021-03-26 39.98 41.67 39.60 41.02 0.4M
2021-03-25 36.30 39.29 36.21 38.88 0.4M
2021-03-24 39.32 39.73 37.14 37.19 0.5M
2021-03-23 39.79 40.67 37.60 38.21 0.5M
2021-03-22 42.51 42.52 40.00 40.52 0.4M
2021-03-19 42.80 42.80 40.30 42.33 1.8M
2021-03-18 45.08 45.93 42.41 42.79 0.5M
2021-03-17 44.00 45.39 43.61 45.05 0.3M
2021-03-16 44.88 45.70 43.88 44.16 0.3M
2021-03-15 46.25 46.25 44.31 45.15 0.3M
2021-03-12 47.65 48.06 45.75 46.77 0.4M
2021-03-11 46.49 47.57 46.05 47.54 0.5M
2021-03-10 44.46 46.14 44.05 45.93 0.4M
2021-03-09 44.86 45.12 42.46 44.45 0.4M
2021-03-08 42.04 44.92 41.67 44.79 0.5M
2021-03-05 42.16 42.97 39.75 41.78 0.4M
2021-03-04 43.13 43.59 39.00 40.68 0.5M
2021-03-03 42.75 44.29 42.12 43.42 0.4M
2021-03-02 44.26 44.33 42.00 42.53 0.4M
2021-03-01 42.05 44.48 41.57 44.18 0.6M
2021-02-26 42.73 43.48 40.25 40.66 0.4M
2021-02-25 44.90 45.63 42.91 43.07 0.4M
2021-02-24 42.68 45.07 42.32 44.50 0.4M
2021-02-23 41.28 43.01 40.53 42.47 0.4M
2021-02-22 37.88 42.07 37.88 41.81 0.5M
2021-02-19 37.25 39.50 37.25 38.34 0.3M
2021-02-18 37.20 37.63 36.03 36.90 0.2M
2021-02-17 37.24 38.06 36.58 37.35 0.3M
2021-02-16 36.53 37.79 36.14 37.39 0.3M
2021-02-12 35.30 36.29 34.84 35.87 0.2M
2021-02-11 34.71 35.43 33.89 35.39 0.3M
2021-02-10 34.24 35.15 34.18 34.55 0.3M
2021-02-09 34.06 34.23 33.00 33.77 0.3M
2021-02-08 33.40 34.55 33.34 34.34 0.3M
2021-02-05 33.44 33.92 32.56 32.89 0.3M
2021-02-04 31.80 32.99 31.80 32.95 0.4M
2021-02-03 31.48 31.79 30.70 31.62 0.3M
2021-02-02 31.76 32.85 31.49 31.70 0.3M
2021-02-01 31.36 31.73 30.01 31.25 0.8M
2021-01-29 32.82 32.98 31.01 31.24 0.6M
2021-01-28 35.42 36.45 31.62 33.01 0.8M
2021-01-27 33.54 35.65 33.29 34.38 0.7M
2021-01-26 35.58 36.18 34.47 34.75 0.5M
2021-01-25 34.64 35.26 34.07 35.19 0.3M
2021-01-22 34.16 35.05 33.95 34.88 0.4M
2021-01-21 36.35 36.35 34.54 34.97 0.4M
2021-01-20 36.47 37.34 35.79 36.31 0.4M
2021-01-19 36.38 37.47 36.08 36.23 0.5M
2021-01-15 34.88 35.99 34.88 35.70 0.6M
2021-01-14 34.35 36.40 33.87 35.93 0.5M
2021-01-13 33.59 34.00 33.20 33.74 0.3M
2021-01-12 32.71 33.98 32.37 33.71 0.3M
2021-01-11 32.13 32.92 31.86 32.37 0.3M
2021-01-08 33.47 33.79 32.77 33.25 0.4M
2021-01-07 34.37 34.58 32.75 33.26 0.6M
2021-01-06 32.06 34.20 31.70 33.79 0.9M
2021-01-05 28.17 31.37 28.17 31.04 0.7M
2021-01-04 29.44 30.21 27.92 28.09 0.4M