カーターズ (CRI)

CRI
🏛️ アメリカ →
29.20
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
09:30 31.85 32.00 31.85 32.00 71.3K
09:31 31.84 31.84 31.84 31.84 0.3K
09:32 31.84 31.84 31.84 31.84 1.1K
09:33 31.69 31.70 31.68 31.68 5.2K
09:34 31.71 31.87 31.71 31.87 1.7K
09:35 31.85 31.85 31.85 31.85 3.3K
09:36 31.85 31.85 31.85 31.85 0.7K
09:37 31.84 31.84 31.84 31.84 0.6K
09:38 31.97 31.97 31.84 31.84 1.4K
09:39 31.88 31.88 31.76 31.76 9.2K
09:41 31.72 31.72 31.72 31.72 0.6K
09:42 31.65 31.65 31.65 31.65 5.6K
09:45 31.63 31.63 31.61 31.61 0.6K
09:46 31.53 31.67 31.53 31.60 1.6K
09:47 31.67 31.67 31.53 31.53 0.9K
09:48 31.51 31.51 31.51 31.51 2.8K
09:50 31.59 31.59 31.59 31.59 1.1K
09:51 31.49 31.49 31.49 31.49 1.8K
09:52 31.48 31.48 31.48 31.48 0.7K
09:55 31.47 31.47 31.43 31.43 1.1K
09:56 31.36 31.36 31.36 31.36 0.3K
09:57 31.39 31.40 31.39 31.40 1.6K
09:58 31.39 31.39 31.39 31.39 0.2K
09:59 31.39 31.45 31.39 31.45 1.3K
10:00 31.40 31.50 31.40 31.50 2.0K
10:01 31.50 31.50 31.50 31.50 1.0K
10:02 31.51 31.51 31.50 31.50 9.4K
10:04 31.55 31.59 31.55 31.59 1.3K
10:05 31.59 31.59 31.59 31.59 1.2K
10:06 31.55 31.57 31.55 31.56 1.2K
10:07 31.53 31.53 31.53 31.53 3.2K
10:09 31.58 31.58 31.58 31.58 2.0K
10:11 31.51 31.51 31.51 31.51 1.3K
10:12 31.51 31.54 31.51 31.54 0.4K
10:13 31.51 31.51 31.51 31.51 0.3K
10:14 31.48 31.48 31.36 31.36 1.5K
10:15 31.42 31.42 31.39 31.39 0.4K
10:16 31.39 31.39 31.39 31.39 1.7K
10:17 31.41 31.41 31.39 31.39 0.3K
10:18 31.37 31.45 31.37 31.45 4.1K
10:19 31.38 31.42 31.38 31.42 1.1K
10:20 31.42 31.42 31.42 31.42 0.3K
10:21 31.43 31.43 31.43 31.43 1.1K
10:22 31.45 31.45 31.45 31.45 1.0K
10:23 31.47 31.49 31.47 31.49 1.0K
10:25 31.51 31.51 31.51 31.51 0.2K
10:26 31.51 31.54 31.49 31.54 2.3K
10:27 31.57 31.62 31.57 31.62 2.3K
10:29 31.65 31.65 31.65 31.65 0.4K
10:30 31.66 31.66 31.66 31.66 0.6K
10:32 31.67 31.67 31.63 31.63 2.8K
10:33 31.66 31.66 31.66 31.66 0.5K
10:34 31.63 31.63 31.63 31.63 1.8K
10:35 31.64 31.64 31.62 31.64 1.6K
10:36 31.64 31.64 31.64 31.64 1.0K
10:37 31.65 31.65 31.65 31.65 1.0K
10:38 31.61 31.61 31.61 31.61 1.6K
10:39 31.59 31.59 31.58 31.58 2.2K
10:40 31.58 31.58 31.55 31.55 1.1K
10:42 31.55 31.57 31.55 31.57 0.6K
10:43 31.55 31.57 31.55 31.57 0.5K
10:44 31.53 31.53 31.51 31.51 1.7K
10:45 31.56 31.61 31.56 31.61 5.9K
10:46 31.59 31.59 31.56 31.58 3.8K
10:47 31.61 31.61 31.61 31.61 2.5K
10:48 31.57 31.57 31.57 31.57 2.7K
10:49 31.59 31.59 31.59 31.59 0.2K
10:50 31.56 31.56 31.48 31.49 1.9K
10:51 31.46 31.46 31.45 31.45 0.9K
10:52 31.43 31.43 31.43 31.43 1.4K
10:53 31.35 31.35 31.35 31.35 0.1K
10:54 31.35 31.35 31.35 31.35 0.4K
10:55 31.33 31.33 31.33 31.33 0.6K
10:56 31.28 31.29 31.28 31.29 2.0K
10:57 31.28 31.28 31.28 31.28 0.3K
10:58 31.29 31.32 31.29 31.32 2.2K
11:00 31.32 31.33 31.32 31.33 0.9K
11:01 31.33 31.34 31.33 31.33 2.8K
11:02 31.38 31.38 31.38 31.38 2.6K
11:03 31.40 31.41 31.40 31.41 4.4K
11:05 31.42 31.58 31.42 31.52 11.3K
11:06 31.48 31.53 31.48 31.53 3.4K
11:07 31.47 31.47 31.47 31.47 1.0K
11:08 31.41 31.41 31.41 31.41 0.1K
11:09 31.40 31.40 31.40 31.40 1.7K
11:10 31.41 31.41 31.41 31.41 1.3K
11:11 31.45 31.45 31.43 31.43 3.1K
11:12 31.45 31.45 31.43 31.43 3.1K
11:13 31.44 31.45 31.43 31.43 1.4K
11:14 31.43 31.46 31.43 31.46 1.5K
11:15 31.46 31.46 31.46 31.46 1.7K
11:16 31.44 31.44 31.42 31.42 2.4K
11:17 31.46 31.46 31.46 31.46 2.7K
11:18 31.49 31.49 31.49 31.49 3.5K
11:19 31.52 31.53 31.52 31.53 1.5K
11:20 31.57 31.57 31.57 31.57 2.6K
11:21 31.57 31.57 31.57 31.57 1.3K
11:22 31.57 31.57 31.57 31.57 3.3K
11:23 31.50 31.54 31.50 31.54 3.3K
11:24 31.55 31.55 31.55 31.55 2.7K
11:25 31.55 31.55 31.55 31.55 5.8K
11:27 31.64 31.68 31.64 31.68 2.7K
11:28 31.67 31.67 31.67 31.67 3.2K
11:29 31.64 31.64 31.62 31.62 3.2K
11:30 31.59 31.60 31.56 31.56 3.9K
11:31 31.52 31.52 31.52 31.52 0.6K
11:33 31.52 31.52 31.52 31.52 2.4K
11:35 31.54 31.55 31.54 31.55 2.9K
11:36 31.57 31.57 31.57 31.57 1.4K
11:37 31.60 31.60 31.60 31.60 2.4K
11:38 31.58 31.58 31.58 31.58 0.3K
11:39 31.53 31.53 31.53 31.53 2.0K
11:41 31.55 31.55 31.55 31.55 0.9K
11:42 31.57 31.57 31.54 31.54 1.1K
11:43 31.53 31.53 31.53 31.53 0.9K
11:44 31.51 31.51 31.51 31.51 0.2K
11:45 31.53 31.53 31.48 31.48 1.3K
11:46 31.48 31.50 31.48 31.50 0.7K
11:47 31.48 31.52 31.48 31.52 0.4K
11:48 31.52 31.52 31.51 31.51 3.2K
11:49 31.48 31.48 31.48 31.48 2.2K
11:50 31.43 31.43 31.43 31.43 1.0K
11:52 31.41 31.41 31.41 31.41 1.8K
11:53 31.40 31.42 31.40 31.42 0.4K
11:54 31.45 31.46 31.45 31.46 3.4K
11:55 31.39 31.39 31.39 31.39 1.7K
11:58 31.36 31.36 31.36 31.36 0.9K
11:59 31.41 31.41 31.41 31.41 2.7K
12:03 31.44 31.44 31.44 31.44 2.7K
12:05 31.54 31.54 31.54 31.54 1.6K
12:06 31.53 31.53 31.53 31.53 4.2K
12:10 31.57 31.57 31.57 31.57 0.2K
12:11 31.54 31.54 31.54 31.54 1.4K
12:12 31.60 31.60 31.60 31.60 1.6K
12:14 31.66 31.66 31.66 31.66 0.8K
12:16 31.66 31.66 31.66 31.66 2.7K
12:20 31.70 31.70 31.70 31.70 1.3K
12:21 31.72 31.72 31.72 31.72 1.5K
12:26 31.72 31.72 31.71 31.71 1.9K
12:27 31.71 31.71 31.71 31.71 1.8K
12:30 31.75 31.75 31.75 31.75 0.9K
12:31 31.73 31.73 31.71 31.71 4.7K
12:32 31.73 31.73 31.73 31.73 0.4K
12:34 31.72 31.72 31.72 31.72 2.3K
12:35 31.68 31.68 31.68 31.68 1.0K
12:36 31.68 31.68 31.68 31.68 1.0K
12:37 31.68 31.68 31.67 31.67 1.5K
12:38 31.72 31.72 31.72 31.72 2.3K
12:40 31.72 31.75 31.72 31.75 2.4K
12:41 31.74 31.77 31.74 31.77 1.8K
12:42 31.77 31.77 31.77 31.77 1.6K
12:43 31.79 31.79 31.79 31.79 0.4K
12:44 31.78 31.78 31.78 31.78 4.8K
12:45 31.79 31.83 31.79 31.82 13.6K
12:48 31.84 31.87 31.84 31.87 4.6K
12:49 31.86 31.86 31.86 31.86 1.7K
12:50 31.85 31.85 31.85 31.85 0.2K
12:51 31.83 31.83 31.83 31.83 4.7K
12:52 31.81 31.81 31.81 31.81 0.2K
12:53 31.82 31.82 31.82 31.82 1.0K
12:54 31.83 31.83 31.75 31.75 2.3K
12:55 31.78 31.78 31.78 31.78 0.3K
12:56 31.77 31.77 31.77 31.77 1.2K
12:57 31.70 31.70 31.70 31.70 1.1K
12:58 31.71 31.71 31.71 31.71 0.8K
12:59 31.73 31.73 31.73 31.73 2.0K
13:00 31.70 31.71 31.70 31.71 2.6K
13:02 31.76 31.76 31.76 31.76 0.2K
13:03 31.72 31.73 31.72 31.73 1.5K
13:04 31.74 31.74 31.74 31.74 1.4K
13:05 31.75 31.75 31.71 31.71 1.6K
13:06 31.72 31.72 31.72 31.72 0.4K
13:07 31.70 31.70 31.70 31.70 1.3K
13:08 31.68 31.68 31.68 31.68 3.5K
13:12 31.73 31.73 31.70 31.71 2.7K
13:13 31.73 31.73 31.73 31.73 0.2K
13:14 31.72 31.77 31.72 31.77 2.2K
13:16 31.77 31.77 31.77 31.77 0.6K
13:17 31.80 31.80 31.80 31.80 2.7K
13:19 31.80 31.80 31.80 31.80 1.2K
13:22 31.80 31.80 31.79 31.79 5.1K
13:23 31.79 31.81 31.79 31.81 1.7K
13:24 31.82 31.83 31.79 31.79 4.0K
13:26 31.73 31.73 31.73 31.73 0.7K
13:27 31.73 31.73 31.72 31.72 0.6K
13:28 31.72 31.72 31.69 31.69 2.5K
13:29 31.71 31.71 31.71 31.71 0.6K
13:30 31.68 31.70 31.68 31.69 1.6K
13:31 31.74 31.76 31.74 31.75 3.4K
13:32 31.76 31.76 31.76 31.76 2.1K
13:33 31.77 31.77 31.77 31.77 0.7K
13:34 31.77 31.77 31.73 31.73 2.7K
13:36 31.73 31.73 31.71 31.71 1.6K
13:37 31.69 31.71 31.67 31.67 5.0K
13:39 31.74 31.74 31.72 31.72 0.4K
13:40 31.72 31.72 31.72 31.72 1.8K
13:41 31.73 31.73 31.73 31.73 0.1K
13:42 31.74 31.74 31.72 31.72 2.4K
13:44 31.74 31.74 31.74 31.74 0.5K
13:45 31.72 31.72 31.72 31.72 0.8K
13:46 31.73 31.73 31.70 31.70 0.7K
13:47 31.70 31.72 31.69 31.69 20.2K
13:48 31.70 31.70 31.70 31.70 0.2K
13:49 31.69 31.69 31.67 31.67 1.5K
13:50 31.67 31.67 31.67 31.67 0.8K
13:51 31.67 31.67 31.67 31.67 0.5K
13:52 31.67 31.67 31.67 31.67 1.1K
13:53 31.68 31.68 31.68 31.68 0.3K
13:54 31.66 31.66 31.65 31.65 1.7K
13:55 31.64 31.64 31.64 31.64 0.7K
13:56 31.65 31.65 31.63 31.63 0.8K
13:58 31.65 31.65 31.62 31.62 0.5K
13:59 31.62 31.63 31.62 31.63 3.8K
14:01 31.66 31.66 31.66 31.66 1.2K
14:02 31.62 31.62 31.62 31.62 2.6K
14:03 31.65 31.70 31.65 31.70 3.3K
14:05 31.73 31.73 31.73 31.73 0.4K
14:07 31.70 31.70 31.70 31.70 1.6K
14:08 31.70 31.70 31.68 31.68 1.5K
14:09 31.68 31.68 31.68 31.68 0.2K
14:10 31.68 31.70 31.68 31.70 0.9K
14:11 31.68 31.68 31.64 31.64 2.7K
14:12 31.62 31.62 31.62 31.62 2.2K
14:14 31.66 31.66 31.66 31.66 0.7K
14:15 31.67 31.67 31.67 31.67 0.6K
14:16 31.69 31.69 31.69 31.69 1.5K
14:18 31.71 31.71 31.71 31.71 0.6K
14:20 31.68 31.68 31.67 31.67 2.0K
14:21 31.66 31.66 31.66 31.66 0.9K
14:22 31.66 31.66 31.62 31.62 2.7K
14:23 31.61 31.61 31.61 31.61 0.2K
14:24 31.59 31.60 31.59 31.60 1.6K
14:25 31.61 31.61 31.59 31.59 1.4K
14:26 31.60 31.60 31.59 31.59 1.4K
14:27 31.59 31.61 31.58 31.58 0.8K
14:28 31.58 31.58 31.58 31.58 0.7K
14:29 31.57 31.57 31.57 31.57 0.4K
14:30 31.60 31.62 31.60 31.62 2.8K
14:32 31.70 31.70 31.70 31.70 0.7K
14:34 31.66 31.66 31.65 31.65 2.2K
14:35 31.63 31.63 31.63 31.63 0.7K
14:36 31.61 31.61 31.61 31.61 1.8K
14:39 31.57 31.60 31.57 31.60 0.9K
14:40 31.61 31.63 31.61 31.63 3.2K
14:41 31.61 31.61 31.61 31.61 0.3K
14:42 31.64 31.64 31.63 31.63 1.2K
14:44 31.61 31.63 31.61 31.63 3.2K
14:46 31.64 31.66 31.64 31.66 2.0K
14:47 31.68 31.68 31.68 31.68 1.5K
14:49 31.70 31.71 31.70 31.71 1.3K
14:50 31.72 31.72 31.72 31.72 1.3K
14:51 31.72 31.72 31.72 31.72 1.1K
14:52 31.74 31.75 31.74 31.75 1.4K
14:53 31.75 31.75 31.75 31.75 3.2K
14:54 31.73 31.73 31.73 31.73 1.8K
14:55 31.72 31.72 31.69 31.69 3.4K
14:56 31.68 31.68 31.65 31.68 3.8K
14:57 31.68 31.68 31.68 31.68 1.0K
14:58 31.68 31.68 31.68 31.68 0.7K
14:59 31.70 31.70 31.70 31.70 0.7K
15:00 31.71 31.75 31.71 31.75 1.9K
15:01 31.80 31.80 31.77 31.77 2.5K
15:02 31.79 31.80 31.79 31.79 3.0K
15:03 31.80 31.86 31.80 31.86 3.3K
15:04 31.87 31.87 31.87 31.87 0.7K
15:05 31.85 31.85 31.85 31.85 2.1K
15:06 31.85 31.85 31.85 31.85 0.2K
15:07 31.83 31.85 31.83 31.85 4.4K
15:08 31.82 31.82 31.81 31.82 3.4K
15:09 31.81 31.81 31.81 31.81 0.2K
15:10 31.79 31.79 31.77 31.77 2.6K
15:11 31.76 31.78 31.76 31.78 2.9K
15:12 31.77 31.77 31.77 31.77 1.0K
15:13 31.78 31.78 31.75 31.75 3.0K
15:15 31.74 31.74 31.73 31.73 1.6K
15:16 31.71 31.77 31.71 31.77 5.5K
15:17 31.75 31.75 31.74 31.74 4.4K
15:18 31.72 31.73 31.70 31.73 0.6K
15:19 31.73 31.74 31.73 31.73 3.3K
15:20 31.72 31.72 31.72 31.72 2.7K
15:21 31.69 31.69 31.67 31.67 2.6K
15:22 31.68 31.68 31.68 31.68 0.4K
15:23 31.68 31.68 31.66 31.66 0.7K
15:24 31.67 31.67 31.65 31.65 4.5K
15:25 31.64 31.66 31.64 31.66 0.9K
15:26 31.64 31.65 31.64 31.64 2.3K
15:27 31.64 31.64 31.62 31.62 3.3K
15:28 31.63 31.63 31.63 31.63 1.1K
15:29 31.63 31.65 31.63 31.64 2.9K
15:30 31.67 31.67 31.65 31.66 5.9K
15:31 31.66 31.66 31.66 31.66 2.2K
15:32 31.66 31.67 31.66 31.67 2.2K
15:33 31.67 31.67 31.66 31.66 4.3K
15:35 31.66 31.66 31.66 31.66 3.8K
15:36 31.66 31.66 31.66 31.66 1.7K
15:37 31.67 31.67 31.64 31.64 5.4K
15:38 31.62 31.62 31.62 31.62 3.1K
15:39 31.62 31.65 31.62 31.65 4.3K
15:40 31.67 31.77 31.67 31.77 8.9K
15:41 31.78 31.78 31.73 31.73 10.1K
15:42 31.73 31.74 31.73 31.74 3.0K
15:43 31.73 31.74 31.70 31.74 7.7K
15:44 31.75 31.76 31.75 31.76 1.6K
15:45 31.76 31.76 31.76 31.76 3.5K
15:46 31.78 31.78 31.76 31.77 6.9K
15:47 31.75 31.77 31.75 31.77 6.6K
15:48 31.75 31.77 31.75 31.77 7.0K
15:49 31.78 31.80 31.78 31.79 9.1K
15:50 31.79 31.79 31.73 31.73 13.3K
15:51 31.72 31.75 31.72 31.75 9.0K
15:52 31.76 31.79 31.75 31.78 7.0K
15:53 31.77 31.80 31.77 31.80 6.0K
15:54 31.81 31.88 31.81 31.88 14.1K
15:55 31.90 31.92 31.82 31.92 22.5K
15:56 31.94 31.94 31.81 31.81 23.3K
15:57 31.80 31.80 31.79 31.79 6.2K
15:58 31.77 31.80 31.76 31.80 32.5K
15:59 31.80 31.84 31.80 31.80 181.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし