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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 28.33 29.23 28.15 29.20 1.1M
2025-09-25 29.16 29.22 28.09 28.22 1.1M
2025-09-24 29.66 30.87 28.95 29.60 1.9M
2025-09-23 29.76 30.19 29.43 29.51 1.5M
2025-09-22 31.09 31.11 29.53 29.53 1.9M
2025-09-19 31.81 31.84 30.91 31.27 2.2M
2025-09-18 31.87 32.00 31.27 31.80 1.0M
2025-09-17 32.06 33.08 31.17 31.35 1.3M
2025-09-16 31.18 31.85 30.71 31.76 1.4M
2025-09-15 29.91 31.59 29.73 31.35 1.8M
2025-09-12 29.77 30.18 29.50 29.60 1.0M
2025-09-11 29.04 30.16 28.98 30.12 1.2M
2025-09-10 28.80 29.00 28.07 28.58 0.9M
2025-09-09 29.06 29.06 28.38 28.94 0.8M
2025-09-08 28.61 28.91 28.27 28.90 1.2M
2025-09-05 28.17 29.71 28.17 28.74 1.1M
2025-09-04 28.36 28.83 27.90 28.62 1.1M
2025-09-03 29.02 29.65 28.05 28.63 1.3M
2025-09-02 28.25 29.04 28.09 29.02 1.5M
2025-08-29 28.44 28.80 28.19 28.56 1.3M
2025-08-28 28.44 28.75 27.80 28.30 1.5M
2025-08-27 27.28 28.47 27.08 28.23 1.6M
2025-08-26 26.30 27.26 26.20 26.90 1.7M
2025-08-25 26.56 26.91 26.21 26.67 1.5M
2025-08-22 25.58 26.97 25.48 26.29 1.1M
2025-08-21 25.08 25.41 24.71 25.32 1.1M
2025-08-20 25.51 26.09 25.30 25.44 1.3M
2025-08-19 26.06 26.41 25.37 25.56 1.5M
2025-08-18 26.17 26.36 25.54 25.69 1.2M
2025-08-15 26.55 26.76 25.98 26.07 1.3M
2025-08-14 25.51 26.33 25.25 26.29 1.1M
2025-08-13 25.06 26.17 24.86 26.17 1.5M
2025-08-12 24.23 25.09 23.98 24.88 1.3M
2025-08-11 25.75 25.77 23.93 24.02 1.6M
2025-08-08 25.43 25.70 25.00 25.36 0.9M
2025-08-07 26.00 26.00 25.11 25.70 1.2M
2025-08-06 25.45 25.72 24.94 25.35 1.2M
2025-08-05 24.77 25.40 24.60 25.29 1.2M
2025-08-04 24.19 24.78 23.68 24.77 1.6M
2025-08-01 24.11 24.22 23.38 23.65 1.6M
2025-07-31 24.55 24.76 24.10 24.24 1.8M
2025-07-30 25.74 25.74 24.39 24.66 2.2M
2025-07-29 26.19 26.36 25.29 25.59 2.1M
2025-07-28 26.08 27.39 25.66 26.53 3.5M
2025-07-25 25.91 26.59 23.50 26.30 8.1M
2025-07-24 33.33 34.08 32.58 32.75 2.1M
2025-07-23 33.92 34.22 33.37 33.93 1.2M
2025-07-22 31.65 33.71 31.63 33.48 1.5M
2025-07-21 30.79 31.55 30.79 31.41 1.5M
2025-07-18 30.81 30.90 30.25 30.42 1.0M
2025-07-17 30.29 30.78 30.03 30.41 1.3M
2025-07-16 30.89 31.08 29.67 30.20 1.4M
2025-07-15 32.02 32.14 30.56 30.76 1.2M
2025-07-14 32.87 32.87 31.62 31.87 1.1M
2025-07-11 32.76 33.11 32.13 32.84 0.9M
2025-07-10 32.68 33.99 32.62 33.11 1.0M
2025-07-09 32.15 32.65 31.78 32.47 0.8M
2025-07-08 31.45 32.29 30.68 32.11 1.3M
2025-07-07 31.08 32.40 30.90 31.43 1.5M
2025-07-03 32.13 32.40 31.29 31.49 0.9M
2025-07-02 32.12 32.36 31.11 32.19 1.4M
2025-07-01 29.89 33.06 29.75 31.85 1.9M
2025-06-30 30.15 30.56 29.73 30.13 1.2M
2025-06-27 30.97 31.28 29.61 30.05 6.7M
2025-06-26 30.42 30.60 30.10 30.52 1.1M
2025-06-25 30.93 31.09 29.96 30.21 1.2M
2025-06-24 30.62 31.40 30.36 31.15 1.4M
2025-06-23 30.37 30.55 29.36 30.36 1.5M
2025-06-20 30.09 30.89 29.92 30.78 1.3M
2025-06-18 30.61 30.96 29.82 29.83 1.2M
2025-06-17 31.34 31.83 30.65 30.65 1.2M
2025-06-16 31.70 31.78 30.77 31.57 1.9M
2025-06-13 31.46 32.27 30.86 31.14 1.7M
2025-06-12 31.67 32.12 31.26 31.92 1.3M
2025-06-11 33.05 33.08 32.10 32.25 1.2M
2025-06-10 32.19 33.50 32.16 32.59 1.1M
2025-06-09 32.31 32.40 31.72 31.88 1.1M
2025-06-06 31.73 32.17 31.46 31.79 0.9M
2025-06-05 31.14 31.94 30.96 31.35 1.6M
2025-06-04 31.36 32.10 31.11 31.58 1.4M
2025-06-03 30.21 31.60 29.62 31.55 1.5M
2025-06-02 31.00 31.18 29.75 30.13 1.8M
2025-05-30 31.97 32.12 31.15 31.37 1.9M
2025-05-29 33.96 33.97 31.60 32.20 1.4M
2025-05-28 32.84 33.89 32.26 33.50 1.4M
2025-05-27 32.17 32.46 31.41 32.44 1.8M
2025-05-23 31.11 31.79 31.07 31.39 1.4M
2025-05-22 32.02 32.99 31.82 32.36 1.7M
2025-05-21 32.98 33.70 31.46 32.13 4.0M
2025-05-20 36.50 37.60 36.50 36.77 0.9M
2025-05-19 36.28 36.91 35.84 36.39 0.9M
2025-05-16 36.71 37.67 36.09 37.09 1.4M
2025-05-15 35.53 36.48 34.95 36.29 1.9M
2025-05-14 35.42 36.13 34.91 35.71 1.1M
2025-05-13 36.44 36.46 35.17 35.65 1.6M
2025-05-12 36.63 38.40 35.49 35.86 2.3M
2025-05-09 34.43 34.84 34.02 34.15 1.1M
2025-05-08 33.37 34.98 33.10 34.43 1.1M
2025-05-07 33.23 33.46 32.42 32.77 1.4M
2025-05-06 33.32 33.57 32.45 32.78 1.5M
2025-05-05 34.57 34.61 33.63 33.84 2.1M
2025-05-02 33.59 35.04 33.32 34.96 1.5M
2025-05-01 33.18 34.14 32.73 33.34 1.1M
2025-04-30 32.77 33.48 32.04 33.05 1.4M
2025-04-29 32.84 34.29 32.59 33.90 1.9M
2025-04-28 33.12 34.07 32.40 32.90 2.4M
2025-04-25 36.00 36.76 33.55 33.87 3.2M
2025-04-24 37.52 38.50 37.10 38.23 2.0M
2025-04-23 38.30 39.19 36.89 37.27 1.6M
2025-04-22 36.28 37.16 35.88 36.91 1.8M
2025-04-21 35.96 36.13 34.91 35.96 1.5M
2025-04-17 35.67 36.75 35.67 36.37 1.4M
2025-04-16 35.80 36.28 35.16 35.43 1.1M
2025-04-15 36.71 37.03 35.49 35.91 1.4M
2025-04-14 37.73 37.95 35.45 36.72 1.4M
2025-04-11 36.62 37.72 35.92 37.18 1.6M
2025-04-10 38.32 38.59 35.31 36.88 1.8M
2025-04-09 32.53 39.22 32.12 38.98 3.6M
2025-04-08 36.27 36.27 32.54 32.90 1.8M
2025-04-07 36.72 37.40 34.76 35.80 1.8M
2025-04-04 35.28 38.05 34.40 37.18 2.4M
2025-04-03 39.27 40.00 35.16 35.57 4.1M
2025-04-02 40.60 42.18 40.60 42.12 0.8M
2025-04-01 41.16 41.60 40.33 41.06 0.9M
2025-03-31 39.95 41.21 39.95 40.90 1.3M
2025-03-28 40.69 41.32 40.12 40.46 1.1M
2025-03-27 41.56 41.94 40.67 41.28 0.9M
2025-03-26 41.70 42.08 40.96 41.72 1.2M
2025-03-25 42.65 42.65 41.05 41.71 1.3M
2025-03-24 41.33 42.70 41.15 42.61 1.1M
2025-03-21 40.65 41.79 40.24 40.89 7.5M
2025-03-20 40.20 41.76 39.93 40.84 1.2M
2025-03-19 41.03 41.53 40.08 40.38 1.1M
2025-03-18 41.05 41.27 39.90 40.94 1.5M
2025-03-17 39.51 41.17 38.84 41.09 2.0M
2025-03-14 39.93 40.24 39.25 39.79 1.3M
2025-03-13 41.27 41.50 39.48 39.88 1.5M
2025-03-12 41.27 41.69 40.00 41.55 1.6M
2025-03-11 44.25 44.25 40.60 41.50 1.9M
2025-03-10 40.99 44.27 40.98 43.96 3.3M
2025-03-07 40.62 41.80 40.53 41.53 1.3M
2025-03-06 41.06 41.94 39.89 40.86 1.4M
2025-03-05 41.20 42.06 40.35 41.10 1.3M
2025-03-04 41.49 42.09 40.82 40.85 1.4M
2025-03-03 41.63 43.48 41.27 42.02 1.5M
2025-02-28 42.11 42.27 40.76 41.27 1.7M
2025-02-27 42.94 43.81 41.59 42.15 1.9M
2025-02-26 43.71 44.99 41.94 42.32 3.1M
2025-02-25 44.72 46.60 42.55 43.67 4.9M
2025-02-24 52.27 54.58 52.06 52.06 2.9M
2025-02-21 51.75 52.50 51.37 52.05 1.0M
2025-02-20 52.20 53.66 51.69 51.87 0.9M
2025-02-19 51.55 52.33 51.36 51.92 0.8M
2025-02-18 52.80 53.30 50.61 51.85 1.3M
2025-02-14 52.05 53.16 50.88 52.88 1.1M
2025-02-13 51.83 52.38 51.01 51.72 0.5M
2025-02-12 52.07 52.76 51.22 51.80 0.7M
2025-02-11 51.82 53.26 51.69 52.96 0.8M
2025-02-10 50.32 52.32 49.65 52.21 1.3M
2025-02-07 50.43 50.74 49.68 50.40 1.0M
2025-02-06 51.29 51.84 50.22 50.45 0.7M
2025-02-05 50.82 51.24 50.11 50.70 0.7M
2025-02-04 52.27 52.88 51.09 51.20 0.7M
2025-02-03 52.53 52.68 50.27 52.19 0.9M
2025-01-31 54.21 54.85 53.50 53.92 0.6M
2025-01-30 53.38 55.14 53.22 54.81 0.5M
2025-01-29 54.12 54.21 53.05 53.19 0.5M
2025-01-28 54.73 55.71 53.72 53.92 0.5M
2025-01-27 54.56 54.87 52.42 54.60 1.0M
2025-01-24 54.91 55.13 54.01 54.13 0.5M
2025-01-23 54.09 55.30 54.07 54.62 0.5M
2025-01-22 54.50 54.86 53.76 54.77 0.7M
2025-01-21 54.06 55.35 53.83 54.72 1.3M
2025-01-17 54.05 54.24 53.04 53.56 1.1M
2025-01-16 53.63 54.02 52.94 53.83 0.8M
2025-01-15 54.45 54.69 53.09 53.79 0.9M
2025-01-14 53.31 54.14 52.73 53.35 1.2M
2025-01-13 51.75 53.35 50.82 53.04 1.2M
2025-01-10 50.74 52.03 50.32 51.77 0.9M
2025-01-08 51.11 51.61 50.25 51.04 1.1M
2025-01-07 54.57 55.03 51.71 51.73 1.5M
2025-01-06 55.00 56.89 54.97 55.09 0.8M
2025-01-03 53.91 54.57 53.26 54.37 0.8M
2025-01-02 54.80 55.49 53.72 53.81 0.6M