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
2023-12-29 75.19 75.70 74.59 74.89 0.6M
2023-12-28 74.99 75.47 74.80 75.19 0.6M
2023-12-27 75.74 76.02 75.34 75.43 0.5M
2023-12-26 74.78 75.91 74.41 75.46 0.4M
2023-12-22 74.48 75.13 73.58 74.42 0.5M
2023-12-21 75.86 76.70 74.82 75.67 0.6M
2023-12-20 75.27 76.30 74.95 75.20 0.4M
2023-12-19 74.74 75.94 74.69 75.32 0.4M
2023-12-18 73.55 74.82 73.26 74.42 0.5M
2023-12-15 74.36 75.01 73.59 73.84 1.2M
2023-12-14 75.00 75.90 74.04 74.52 1.2M
2023-12-13 71.94 74.02 71.76 73.81 0.7M
2023-12-12 72.87 72.87 71.44 71.93 0.6M
2023-12-11 72.67 74.23 72.51 72.98 0.6M
2023-12-08 72.82 73.39 72.33 72.67 0.5M
2023-12-07 71.46 73.33 71.26 73.02 0.6M
2023-12-06 70.99 72.06 70.82 71.30 0.5M
2023-12-05 70.92 71.18 70.20 70.61 0.7M
2023-12-04 70.40 72.43 70.32 71.10 1.1M
2023-12-01 68.41 70.33 67.85 70.31 0.7M
2023-11-30 67.70 68.47 66.40 68.19 0.9M
2023-11-29 67.67 68.44 66.91 67.54 0.6M
2023-11-28 66.86 67.78 66.39 67.31 0.6M
2023-11-27 66.77 67.33 65.80 67.08 0.8M
2023-11-24 68.14 68.39 67.56 67.70 0.3M
2023-11-22 67.79 68.55 67.27 68.14 0.7M
2023-11-21 68.88 68.88 66.87 67.55 0.9M
2023-11-20 70.79 70.90 68.96 69.36 0.7M
2023-11-17 70.47 71.49 69.87 70.61 0.7M
2023-11-16 72.02 72.25 69.23 69.56 0.7M
2023-11-15 72.39 74.55 72.39 72.92 0.8M
2023-11-14 70.65 73.45 70.65 71.94 0.6M
2023-11-13 68.10 68.92 67.57 68.91 0.5M
2023-11-10 67.64 68.77 66.67 68.56 0.5M
2023-11-09 69.24 69.24 66.91 67.41 0.6M
2023-11-08 69.28 69.64 68.17 68.82 0.6M
2023-11-07 67.92 69.17 67.63 69.13 0.7M
2023-11-06 70.09 70.09 67.99 68.21 0.6M
2023-11-03 69.62 70.56 68.94 70.33 0.8M
2023-11-02 67.03 68.87 66.81 68.82 0.9M
2023-11-01 67.08 67.08 65.48 66.46 1.0M
2023-10-31 66.15 67.41 65.69 67.16 0.7M
2023-10-30 64.91 66.29 64.15 66.18 0.9M
2023-10-27 63.39 67.16 62.28 64.33 2.0M
2023-10-26 64.18 64.94 63.70 64.22 1.0M
2023-10-25 64.74 65.60 64.17 64.32 0.9M
2023-10-24 66.74 66.90 65.05 65.23 0.8M
2023-10-23 66.54 66.93 65.60 66.08 0.5M
2023-10-20 67.89 68.10 66.89 67.06 0.4M
2023-10-19 68.23 68.74 67.43 67.63 0.5M
2023-10-18 68.71 69.44 68.20 68.48 0.5M
2023-10-17 66.70 69.45 66.70 69.40 0.8M
2023-10-16 66.29 67.34 65.60 66.77 0.6M
2023-10-13 64.00 66.10 63.84 65.68 0.8M
2023-10-12 65.90 66.10 63.88 64.14 0.6M
2023-10-11 66.07 66.36 65.21 66.24 0.5M
2023-10-10 66.36 67.26 65.79 66.11 0.5M
2023-10-09 65.31 66.17 65.11 66.07 0.5M
2023-10-06 65.51 66.52 64.59 65.67 0.4M
2023-10-05 65.85 66.39 64.87 65.96 0.5M
2023-10-04 66.48 66.48 65.44 66.06 0.3M
2023-10-03 67.67 67.92 65.18 66.35 0.8M
2023-10-02 69.00 69.43 67.78 68.17 0.6M
2023-09-29 70.41 70.52 68.36 69.15 0.6M
2023-09-28 68.33 69.75 67.81 69.39 0.4M
2023-09-27 68.45 68.79 67.24 68.32 0.7M
2023-09-26 67.33 69.37 67.33 68.17 0.9M
2023-09-25 67.63 68.43 67.53 67.76 0.5M
2023-09-22 69.68 69.82 68.22 68.38 0.5M
2023-09-21 67.79 69.58 67.38 69.31 0.7M
2023-09-20 68.24 69.02 68.05 68.35 0.5M
2023-09-19 67.94 68.40 67.43 67.99 0.6M
2023-09-18 68.95 68.95 67.40 68.08 0.6M
2023-09-15 69.66 70.21 69.21 69.26 1.0M
2023-09-14 68.98 69.79 68.72 69.75 0.6M
2023-09-13 68.56 68.92 67.14 68.29 0.7M
2023-09-12 65.01 68.51 64.54 68.42 1.4M
2023-09-11 65.69 66.00 65.00 65.10 0.7M
2023-09-08 66.44 66.44 65.42 65.69 0.7M
2023-09-07 67.01 67.43 66.30 66.34 1.0M
2023-09-06 67.30 67.86 66.12 67.01 0.7M
2023-09-05 70.39 70.58 67.62 67.63 0.9M
2023-09-01 71.73 71.75 70.85 70.93 0.5M
2023-08-31 71.25 71.82 70.79 71.57 0.6M
2023-08-30 70.18 71.39 69.80 71.07 0.5M
2023-08-29 69.30 70.17 68.84 70.16 0.5M
2023-08-28 68.71 70.09 68.71 70.08 0.7M
2023-08-25 69.60 70.18 68.48 68.69 0.6M
2023-08-24 69.92 70.46 69.00 69.08 0.5M
2023-08-23 69.17 70.49 68.50 70.18 0.5M
2023-08-22 69.56 70.13 68.66 69.47 0.5M
2023-08-21 71.71 72.08 70.13 70.20 0.7M
2023-08-18 71.08 71.77 70.84 71.52 0.6M
2023-08-17 72.57 72.96 70.96 71.44 0.4M
2023-08-16 71.64 73.15 71.57 71.79 0.5M
2023-08-15 72.54 73.62 71.32 71.41 0.6M
2023-08-14 72.85 73.58 72.39 73.37 0.5M
2023-08-11 72.13 73.50 72.13 73.37 0.6M
2023-08-10 73.74 74.51 72.28 72.51 0.7M
2023-08-09 74.14 74.69 73.43 73.48 0.5M
2023-08-08 73.04 74.51 72.24 74.45 0.5M
2023-08-07 75.63 75.84 73.51 73.89 0.7M
2023-08-04 77.00 77.00 74.62 75.39 0.8M
2023-08-03 74.25 76.79 73.32 76.56 1.1M
2023-08-02 73.81 74.78 73.09 74.05 0.8M
2023-08-01 74.85 75.53 74.48 74.65 0.7M
2023-07-31 75.54 76.37 74.53 75.01 0.9M
2023-07-28 74.49 75.85 72.74 75.52 1.5M
2023-07-27 75.57 76.40 74.60 74.73 1.0M
2023-07-26 75.14 76.48 74.66 75.38 0.9M
2023-07-25 75.26 75.54 74.21 75.11 0.5M
2023-07-24 74.75 75.41 74.47 75.07 0.7M
2023-07-21 75.49 75.76 74.12 75.03 0.6M
2023-07-20 75.09 75.35 73.97 75.21 1.0M
2023-07-19 73.64 74.82 73.21 74.58 0.8M
2023-07-18 72.92 74.26 72.33 73.47 0.6M
2023-07-17 73.22 73.52 72.15 72.85 0.5M
2023-07-14 74.11 74.11 72.20 73.52 0.5M
2023-07-13 74.62 75.56 73.92 74.21 0.5M
2023-07-12 74.15 75.36 73.32 74.66 0.6M
2023-07-11 71.15 73.51 70.67 73.23 0.8M
2023-07-10 71.45 73.06 70.51 70.71 1.0M
2023-07-07 72.47 73.20 70.90 71.34 1.2M
2023-07-06 72.34 72.93 71.37 72.69 0.7M
2023-07-05 74.19 74.69 72.13 72.84 1.0M
2023-07-03 72.68 75.08 72.62 74.81 0.7M
2023-06-30 70.79 73.14 70.15 72.60 1.5M
2023-06-29 69.36 70.57 68.84 70.44 0.8M
2023-06-28 68.98 69.39 68.26 69.12 0.8M
2023-06-27 66.87 70.58 66.70 69.37 1.0M
2023-06-26 65.59 68.18 65.51 66.76 0.9M
2023-06-23 66.04 66.59 65.08 65.15 0.9M
2023-06-22 68.36 68.73 66.62 66.92 0.6M
2023-06-21 69.63 70.04 68.08 68.19 0.6M
2023-06-20 69.55 71.19 69.18 70.20 1.0M
2023-06-16 71.10 71.24 68.99 69.77 1.2M
2023-06-15 68.83 70.81 68.64 70.71 1.0M
2023-06-14 68.04 69.13 67.98 69.08 0.9M
2023-06-13 67.24 68.05 66.90 67.86 0.9M
2023-06-12 67.00 67.69 66.42 67.10 1.1M
2023-06-09 66.12 67.11 66.02 67.10 0.9M
2023-06-08 66.90 66.90 65.67 65.91 0.7M
2023-06-07 66.02 67.63 65.92 67.42 0.7M
2023-06-06 62.84 66.10 62.60 65.55 1.4M
2023-06-05 63.05 63.99 62.08 62.67 0.9M
2023-06-02 62.60 63.65 62.31 63.27 0.7M
2023-06-01 61.97 62.28 60.66 61.48 0.8M
2023-05-31 62.72 62.97 60.68 62.17 0.9M
2023-05-30 62.70 63.13 61.65 63.07 1.1M
2023-05-26 62.13 62.99 61.77 62.60 0.8M
2023-05-25 64.85 65.68 62.70 62.98 0.7M
2023-05-24 64.98 65.12 63.05 64.69 0.9M
2023-05-23 64.04 65.33 63.95 64.53 0.6M
2023-05-22 63.01 64.42 62.81 64.21 0.7M
2023-05-19 64.67 64.79 62.96 63.03 0.6M
2023-05-18 64.11 65.14 63.83 65.01 0.6M
2023-05-17 62.94 64.61 62.82 64.10 0.8M
2023-05-16 63.15 64.22 62.65 62.88 1.0M
2023-05-15 65.10 65.15 63.68 63.81 0.9M
2023-05-12 66.33 66.63 64.47 64.83 0.8M
2023-05-11 66.22 67.73 66.20 66.34 0.6M
2023-05-10 68.31 68.31 65.57 66.21 0.5M
2023-05-09 67.25 67.78 66.77 67.39 0.5M
2023-05-08 68.96 69.41 67.27 67.91 0.6M
2023-05-05 67.82 69.01 67.65 68.85 0.5M
2023-05-04 67.07 67.56 66.37 66.77 0.7M
2023-05-03 67.15 68.85 67.13 67.48 0.8M
2023-05-02 67.09 67.71 66.01 67.46 0.7M
2023-05-01 68.80 69.94 67.29 67.87 1.1M
2023-04-28 71.40 72.65 69.41 69.77 2.4M
2023-04-27 67.71 69.25 66.90 68.92 1.0M
2023-04-26 68.00 68.60 67.31 67.51 1.0M
2023-04-25 71.93 71.93 67.45 67.85 1.1M
2023-04-24 71.37 72.65 70.79 72.43 1.3M
2023-04-21 70.79 71.42 70.22 71.33 0.5M
2023-04-20 70.44 71.14 69.66 70.58 0.5M
2023-04-19 70.09 70.46 68.76 70.44 0.7M
2023-04-18 68.90 70.19 68.31 70.14 0.7M
2023-04-17 70.21 70.58 68.67 68.79 0.6M
2023-04-14 70.80 71.37 69.70 70.14 0.5M
2023-04-13 71.22 71.22 70.08 70.51 0.6M
2023-04-12 73.22 73.46 70.98 71.13 0.7M
2023-04-11 71.14 72.92 71.09 72.45 0.5M
2023-04-10 70.11 71.51 70.11 70.81 0.5M
2023-04-06 70.42 70.95 69.35 70.30 0.4M
2023-04-05 71.01 71.06 69.74 70.57 0.6M
2023-04-04 72.90 72.93 70.63 71.63 0.5M
2023-04-03 72.22 72.63 71.44 72.51 0.9M
2023-03-31 70.12 71.95 69.86 71.92 0.6M
2023-03-30 69.07 70.36 69.05 69.78 0.6M
2023-03-29 71.07 71.07 68.37 69.01 0.9M
2023-03-28 70.16 71.40 69.87 70.67 0.5M
2023-03-27 70.40 70.40 69.03 69.65 0.8M
2023-03-24 69.66 70.61 69.12 69.91 0.7M
2023-03-23 71.26 71.91 69.43 70.09 0.6M
2023-03-22 71.10 72.38 70.75 70.80 0.6M
2023-03-21 71.69 72.17 70.53 71.32 0.5M
2023-03-20 70.55 70.84 69.41 70.48 0.7M
2023-03-17 69.67 70.58 68.53 70.19 2.3M
2023-03-16 69.73 70.68 69.18 70.02 0.7M
2023-03-15 68.39 70.44 68.20 70.28 1.0M
2023-03-14 70.73 71.23 69.58 70.07 0.9M
2023-03-13 68.75 70.63 68.18 69.30 1.1M
2023-03-10 71.63 71.63 69.42 70.02 0.7M
2023-03-09 73.38 73.85 71.58 71.80 0.5M
2023-03-08 72.56 73.33 72.21 73.25 0.9M
2023-03-07 72.80 74.03 72.49 72.55 0.7M
2023-03-06 74.25 74.77 72.16 72.54 0.8M
2023-03-03 76.13 76.23 74.76 75.23 0.6M
2023-03-02 74.74 76.00 74.74 75.57 0.5M
2023-03-01 75.31 76.38 74.20 75.36 0.8M
2023-02-28 74.16 76.23 74.16 75.39 1.0M
2023-02-27 74.54 75.28 73.73 74.06 1.2M
2023-02-24 71.03 76.47 70.88 73.82 1.8M
2023-02-23 73.17 74.34 72.87 73.72 1.6M
2023-02-22 73.44 74.98 73.29 73.56 0.9M
2023-02-21 76.41 76.62 73.44 73.45 1.2M
2023-02-17 77.25 78.74 77.19 77.84 0.5M
2023-02-16 77.99 79.14 77.30 77.72 0.5M
2023-02-15 77.62 78.96 77.38 78.94 0.4M
2023-02-14 78.51 79.66 77.41 78.26 0.5M
2023-02-13 77.53 79.26 77.11 78.86 0.5M
2023-02-10 77.28 78.35 76.92 77.40 0.5M
2023-02-09 78.92 79.56 77.52 77.68 0.6M
2023-02-08 80.25 81.03 77.56 77.67 0.9M
2023-02-07 80.34 81.88 79.97 80.82 0.6M
2023-02-06 81.25 83.10 79.43 81.06 0.9M
2023-02-03 84.17 85.92 83.47 84.26 0.6M
2023-02-02 85.01 86.76 84.65 85.24 0.8M
2023-02-01 83.16 85.78 82.99 84.97 0.5M
2023-01-31 82.54 83.39 81.56 83.37 0.7M
2023-01-30 80.96 82.57 80.93 82.02 0.5M
2023-01-27 80.83 81.41 80.48 81.32 0.6M
2023-01-26 79.79 81.15 79.10 80.59 1.0M
2023-01-25 80.62 81.96 80.13 81.53 0.5M
2023-01-24 83.17 83.63 80.47 81.34 0.7M
2023-01-23 81.41 83.72 81.33 83.52 0.6M
2023-01-20 79.21 81.73 78.72 81.37 0.4M
2023-01-19 79.72 80.47 78.97 79.24 0.5M
2023-01-18 82.38 83.14 80.36 80.39 0.5M
2023-01-17 83.20 83.90 81.98 82.02 0.7M
2023-01-13 82.91 83.96 82.87 83.77 0.3M
2023-01-12 83.59 83.59 81.85 82.85 0.4M
2023-01-11 82.17 83.36 81.70 83.33 0.7M
2023-01-10 82.24 83.24 80.59 81.61 0.5M
2023-01-09 79.06 82.92 77.77 82.74 0.9M
2023-01-06 79.00 79.94 78.32 79.03 0.5M
2023-01-05 77.45 78.57 76.73 78.41 0.6M
2023-01-04 75.25 78.68 75.25 78.22 0.5M
2023-01-03 75.19 75.88 74.18 74.80 0.7M