カーターズ (CRI)

CRI
🏛️ アメリカ →
28.56
最終更新: 2025-09-29
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
2022-12-30 74.89 75.56 74.20 74.61 0.4M
2022-12-29 74.59 75.68 74.39 75.37 0.5M
2022-12-28 75.53 76.15 73.16 74.13 0.6M
2022-12-27 73.55 75.58 73.06 75.54 0.8M
2022-12-23 71.93 73.36 71.41 73.36 0.4M
2022-12-22 70.27 72.05 70.15 72.05 0.6M
2022-12-21 70.49 72.00 69.81 70.91 0.5M
2022-12-20 69.36 70.40 68.64 69.48 0.8M
2022-12-19 69.31 69.95 68.70 69.46 0.6M
2022-12-16 69.03 70.09 68.69 69.31 0.8M
2022-12-15 69.79 70.67 69.30 70.00 0.6M
2022-12-14 72.21 72.81 70.53 71.07 0.5M
2022-12-13 74.99 75.32 71.73 72.17 0.8M
2022-12-12 71.97 73.24 71.34 72.94 0.5M
2022-12-09 71.68 73.28 71.15 71.79 0.4M
2022-12-08 71.94 73.16 71.78 72.40 0.4M
2022-12-07 71.05 72.85 70.84 71.80 0.4M
2022-12-06 72.30 72.90 70.48 71.23 0.6M
2022-12-05 72.08 72.64 70.81 72.34 0.7M
2022-12-02 72.38 73.82 71.99 73.14 0.4M
2022-12-01 73.18 74.26 72.75 73.07 0.5M
2022-11-30 73.27 73.28 70.98 73.04 0.7M
2022-11-29 73.17 74.16 72.74 73.13 0.5M
2022-11-28 73.53 74.62 72.91 72.99 0.5M
2022-11-25 74.92 75.97 74.92 75.13 0.2M
2022-11-23 75.27 76.00 74.56 75.30 0.3M
2022-11-22 74.41 75.48 74.08 75.44 0.6M
2022-11-21 74.03 75.17 71.93 73.56 0.8M
2022-11-18 73.26 75.30 72.87 74.87 1.1M
2022-11-17 69.20 71.17 68.46 71.16 1.0M
2022-11-16 72.49 73.23 70.48 70.61 0.7M
2022-11-15 72.04 74.07 71.42 74.04 0.7M
2022-11-14 72.45 72.99 70.41 70.42 0.6M
2022-11-11 70.56 73.47 70.35 73.19 0.7M
2022-11-10 66.16 69.92 65.96 69.89 0.7M
2022-11-09 65.56 65.76 63.60 64.03 0.6M
2022-11-08 66.99 67.70 65.44 66.43 0.5M
2022-11-07 65.48 66.17 64.99 66.05 0.8M
2022-11-04 65.62 66.60 64.08 65.15 0.8M
2022-11-03 64.74 66.02 63.51 64.03 0.9M
2022-11-02 66.33 68.24 65.11 65.11 0.9M
2022-11-01 68.61 69.17 66.19 66.93 1.1M
2022-10-31 69.33 69.80 67.56 67.87 1.3M
2022-10-28 65.56 71.02 65.00 69.81 2.6M
2022-10-27 74.65 75.47 73.31 73.56 1.1M
2022-10-26 74.39 76.23 73.62 74.27 0.6M
2022-10-25 72.76 74.97 72.76 74.59 0.5M
2022-10-24 74.14 74.72 72.22 72.76 0.5M
2022-10-21 71.38 74.06 71.21 73.95 0.5M
2022-10-20 73.01 74.21 71.00 71.32 0.4M
2022-10-19 73.00 73.16 71.42 72.54 0.4M
2022-10-18 74.45 75.38 73.00 73.61 0.6M
2022-10-17 73.06 73.67 72.32 72.94 0.7M
2022-10-14 72.93 73.65 71.34 72.00 0.6M
2022-10-13 69.51 73.38 68.47 72.40 0.4M
2022-10-12 71.34 71.81 70.59 70.94 0.5M
2022-10-11 71.36 73.64 71.00 71.27 0.7M
2022-10-10 72.54 72.96 70.30 71.40 0.5M
2022-10-07 73.07 73.30 71.60 72.11 0.6M
2022-10-06 73.78 75.13 73.57 74.03 0.6M
2022-10-05 71.83 74.66 71.26 74.14 0.7M
2022-10-04 70.55 72.83 70.22 72.81 0.7M
2022-10-03 66.46 69.10 65.64 68.82 0.7M
2022-09-30 64.84 66.48 62.66 65.53 0.9M
2022-09-29 67.76 67.78 65.28 65.79 0.9M
2022-09-28 67.69 69.10 67.49 68.60 0.7M
2022-09-27 68.45 68.83 66.30 67.29 0.7M
2022-09-26 68.32 69.35 67.26 67.61 0.4M
2022-09-23 68.01 68.80 67.38 68.74 0.8M
2022-09-22 68.69 69.72 68.06 69.07 0.7M
2022-09-21 70.24 71.53 68.80 68.84 0.4M
2022-09-20 71.93 71.93 68.75 69.86 0.8M
2022-09-19 70.86 72.64 70.76 72.45 0.5M
2022-09-16 71.25 73.48 71.19 71.58 1.0M
2022-09-15 73.32 74.59 71.55 72.25 0.5M
2022-09-14 74.95 74.95 72.87 73.37 0.6M
2022-09-13 76.63 77.35 74.56 74.71 0.7M
2022-09-12 77.36 79.09 77.36 78.63 0.8M
2022-09-09 75.66 77.00 74.75 76.76 0.7M
2022-09-08 73.51 74.54 72.26 74.52 0.7M
2022-09-07 71.62 74.34 71.46 74.34 0.7M
2022-09-06 72.89 73.21 70.41 71.61 0.8M
2022-09-02 74.04 74.67 72.24 72.74 0.5M
2022-09-01 73.00 73.66 71.87 73.50 0.6M
2022-08-31 75.73 76.59 73.20 73.85 0.8M
2022-08-30 76.41 77.01 74.85 75.83 0.6M
2022-08-29 76.26 76.77 75.33 75.76 0.5M
2022-08-26 80.80 81.16 76.90 76.94 0.5M
2022-08-25 78.57 80.47 78.57 80.41 0.3M
2022-08-24 78.70 79.37 77.60 78.71 0.5M
2022-08-23 79.19 80.28 78.83 78.86 0.4M
2022-08-22 81.06 81.09 78.87 79.05 0.4M
2022-08-19 82.65 83.30 81.31 81.79 0.5M
2022-08-18 83.45 83.84 82.62 83.72 0.4M
2022-08-17 84.50 84.99 83.36 83.98 0.4M
2022-08-16 82.77 86.61 82.77 85.36 0.6M
2022-08-15 83.35 84.26 81.74 82.81 0.5M
2022-08-12 83.49 84.00 82.38 83.89 0.5M
2022-08-11 82.39 84.07 82.12 83.07 0.4M
2022-08-10 80.90 82.45 80.63 81.38 0.5M
2022-08-09 81.65 81.65 78.36 79.07 0.8M
2022-08-08 82.50 84.44 82.12 82.14 0.6M
2022-08-05 81.03 82.46 80.82 81.73 0.5M
2022-08-04 81.96 82.74 81.56 81.83 0.5M
2022-08-03 82.35 82.80 80.97 81.90 0.8M
2022-08-02 82.66 82.78 81.18 81.35 1.0M
2022-08-01 81.15 83.78 80.41 83.25 1.0M
2022-07-29 80.77 82.35 78.73 81.48 1.7M
2022-07-28 76.92 81.41 76.10 81.34 1.5M
2022-07-27 74.27 77.05 74.02 76.79 0.9M
2022-07-26 75.25 76.92 73.51 74.13 1.1M
2022-07-25 80.58 80.58 78.65 78.92 1.1M
2022-07-22 81.87 83.00 80.24 80.25 0.8M
2022-07-21 81.17 82.33 80.07 82.23 0.6M
2022-07-20 82.92 83.04 80.43 81.37 0.9M
2022-07-19 79.41 83.51 79.31 82.81 1.1M
2022-07-18 78.60 80.01 78.33 78.45 0.7M
2022-07-15 76.65 78.25 76.35 78.07 0.6M
2022-07-14 75.82 76.89 75.20 76.40 0.7M
2022-07-13 75.10 78.36 74.61 76.90 1.2M
2022-07-12 75.66 78.23 75.66 76.64 0.9M
2022-07-11 74.19 76.70 74.06 76.04 0.9M
2022-07-08 74.11 75.29 73.51 74.64 0.5M
2022-07-07 72.78 74.26 72.38 74.12 0.4M
2022-07-06 73.00 74.01 71.66 72.33 0.6M
2022-07-05 70.04 72.90 70.04 72.89 0.8M
2022-07-01 70.47 71.31 68.85 70.80 0.5M
2022-06-30 70.17 70.81 68.88 70.48 0.7M
2022-06-29 71.28 71.28 69.88 70.99 0.8M
2022-06-28 73.96 74.18 71.22 71.26 0.9M
2022-06-27 74.66 74.82 72.84 73.72 0.9M
2022-06-24 72.49 76.54 72.29 74.73 1.2M
2022-06-23 70.94 72.32 70.85 72.05 0.6M
2022-06-22 70.11 71.00 69.78 70.30 0.8M
2022-06-21 71.57 71.57 69.81 70.81 0.7M
2022-06-17 69.10 70.33 68.10 69.77 1.4M
2022-06-16 69.82 70.29 67.88 68.43 1.0M
2022-06-15 70.75 72.77 70.63 71.70 0.8M
2022-06-14 71.39 72.36 69.90 70.70 0.7M
2022-06-13 70.55 71.39 69.05 71.21 1.1M
2022-06-10 73.75 74.22 72.00 72.29 0.6M
2022-06-09 76.71 77.17 74.34 74.97 1.1M
2022-06-08 75.24 77.30 74.08 76.73 0.9M
2022-06-07 77.83 78.88 76.70 76.86 1.0M
2022-06-06 78.73 79.13 77.67 78.65 0.7M
2022-06-03 77.95 79.44 77.47 78.71 0.8M
2022-06-02 77.00 78.54 76.42 78.54 0.7M
2022-06-01 78.11 78.73 75.88 76.50 0.7M
2022-05-31 76.82 77.78 75.68 77.05 0.7M
2022-05-27 76.65 78.09 76.44 77.24 0.6M
2022-05-26 76.06 78.90 76.06 77.94 0.7M
2022-05-25 72.22 76.50 72.05 75.00 0.8M
2022-05-24 74.09 74.26 71.36 72.30 1.4M
2022-05-23 73.19 76.94 72.91 75.37 1.1M
2022-05-20 79.50 79.64 73.18 75.45 1.1M
2022-05-19 77.96 79.66 77.44 78.51 1.0M
2022-05-18 81.05 81.28 75.31 79.13 1.2M
2022-05-17 84.21 84.97 82.82 84.28 0.4M
2022-05-16 82.98 83.05 81.00 82.83 0.5M
2022-05-13 82.90 83.77 81.96 82.73 0.5M
2022-05-12 78.18 82.29 78.17 82.23 0.7M
2022-05-11 78.89 79.88 78.08 78.41 0.7M
2022-05-10 81.84 82.91 77.48 79.04 0.7M
2022-05-09 79.36 82.97 79.04 81.04 0.8M
2022-05-06 80.30 81.08 78.54 80.30 0.9M
2022-05-05 85.01 85.01 80.14 81.01 0.7M
2022-05-04 84.79 86.02 82.13 85.93 0.4M
2022-05-03 85.01 85.80 83.55 84.60 0.8M
2022-05-02 83.90 85.41 82.36 85.27 0.8M
2022-04-29 88.50 91.05 84.14 84.24 1.0M
2022-04-28 86.60 89.43 85.76 88.69 1.1M
2022-04-27 83.50 87.29 83.50 85.84 1.0M
2022-04-26 88.69 89.90 86.55 86.58 0.6M
2022-04-25 89.31 89.84 86.77 89.72 0.7M
2022-04-22 92.06 92.06 89.74 89.98 0.6M
2022-04-21 94.72 94.93 92.31 92.90 0.4M
2022-04-20 92.00 93.93 91.62 93.68 0.3M
2022-04-19 89.40 92.00 89.26 91.50 0.3M
2022-04-18 89.46 90.59 88.36 88.91 0.4M
2022-04-14 89.09 90.58 88.90 89.70 0.3M
2022-04-13 87.79 89.94 87.60 88.94 0.4M
2022-04-12 88.24 90.19 87.62 88.09 0.4M
2022-04-11 88.15 90.48 87.17 87.42 0.6M
2022-04-08 87.95 89.54 86.37 88.73 0.6M
2022-04-07 86.57 88.52 84.42 88.00 1.0M
2022-04-06 87.97 88.11 85.32 86.62 0.7M
2022-04-05 89.20 90.59 88.62 88.93 0.6M
2022-04-04 88.75 91.04 87.79 90.46 0.7M
2022-04-01 92.32 92.82 89.11 89.21 0.7M
2022-03-31 94.59 94.92 91.90 91.99 0.4M
2022-03-30 96.09 97.52 94.20 95.20 0.5M
2022-03-29 94.43 97.68 94.43 96.43 0.5M
2022-03-28 93.76 95.07 92.29 93.51 0.8M
2022-03-25 94.63 95.61 94.04 94.63 0.3M
2022-03-24 93.73 94.57 92.98 93.93 0.4M
2022-03-23 94.26 95.64 92.84 93.14 0.4M
2022-03-22 95.91 96.23 94.38 95.34 0.3M
2022-03-21 96.98 97.00 94.29 95.10 0.4M
2022-03-18 95.49 96.89 94.84 96.74 0.5M
2022-03-17 93.25 96.14 93.19 96.11 0.5M
2022-03-16 93.83 96.28 92.22 93.84 0.4M
2022-03-15 91.67 93.83 91.67 93.00 0.4M
2022-03-14 93.66 94.71 90.93 91.41 0.4M
2022-03-11 96.61 96.93 92.53 92.97 0.4M
2022-03-10 93.87 95.92 93.71 95.48 0.4M
2022-03-09 93.49 95.19 93.09 94.89 0.4M
2022-03-08 91.59 94.01 90.79 90.93 0.6M
2022-03-07 95.74 95.74 91.00 91.58 0.6M
2022-03-04 96.13 96.21 93.92 95.00 1.1M
2022-03-03 99.34 99.47 96.13 96.94 0.5M
2022-03-02 97.52 100.07 96.80 99.23 0.6M
2022-03-01 97.15 97.45 93.87 97.06 0.7M
2022-02-28 95.67 100.06 95.12 96.68 0.7M
2022-02-25 96.92 99.47 93.72 96.91 1.3M
2022-02-24 85.51 88.18 84.41 87.82 1.1M
2022-02-23 88.25 89.09 87.10 87.41 0.8M
2022-02-22 88.47 89.32 87.50 88.24 0.4M
2022-02-18 88.66 90.12 88.35 88.48 0.4M
2022-02-17 90.45 91.70 88.54 88.90 0.4M
2022-02-16 92.15 93.50 90.65 91.12 0.3M
2022-02-15 92.43 93.36 91.09 92.07 0.8M
2022-02-14 92.60 93.57 90.52 91.27 0.4M
2022-02-11 94.81 94.81 91.85 92.49 0.4M
2022-02-10 93.61 96.52 93.61 94.27 0.5M
2022-02-09 93.70 95.79 93.23 95.32 0.5M
2022-02-08 89.40 93.33 89.37 93.00 0.6M
2022-02-07 89.07 90.44 88.13 89.31 0.5M
2022-02-04 89.09 90.32 87.77 89.00 0.5M
2022-02-03 90.57 91.72 89.03 89.10 0.5M
2022-02-02 94.00 94.41 90.55 91.68 0.6M
2022-02-01 93.75 94.66 92.65 93.04 0.4M
2022-01-31 90.99 93.13 90.99 93.12 0.6M
2022-01-28 91.04 92.20 89.71 92.15 0.4M
2022-01-27 91.75 94.48 90.71 91.27 0.9M
2022-01-26 94.78 95.69 89.46 90.62 0.7M
2022-01-25 92.92 94.17 91.54 93.31 0.3M
2022-01-24 89.84 94.89 89.69 94.43 0.5M
2022-01-21 89.09 92.67 88.10 91.44 0.7M
2022-01-20 94.03 94.91 89.89 89.92 0.5M
2022-01-19 93.55 95.56 93.36 94.13 0.4M
2022-01-18 95.24 95.68 93.11 93.30 0.3M
2022-01-14 96.54 97.02 95.36 96.33 0.4M
2022-01-13 95.92 98.09 95.31 97.86 0.4M
2022-01-12 96.63 97.40 94.79 95.75 0.3M
2022-01-11 96.05 96.56 94.87 96.22 0.4M
2022-01-10 96.78 96.91 94.64 95.95 0.5M
2022-01-07 100.15 100.64 98.52 98.59 0.3M
2022-01-06 102.34 102.34 99.46 100.60 0.3M
2022-01-05 104.46 104.85 101.48 101.70 0.3M
2022-01-04 101.79 105.25 101.79 104.35 0.4M
2022-01-03 101.80 102.88 100.85 101.61 0.3M