カーバー・バンコープ (CARV)

CARV
🏛️ アメリカ →
2.38
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 8.88 9.26 8.26 8.54 0.5M
2021-12-30 8.85 9.35 8.84 8.97 0.1M
2021-12-29 9.01 9.01 8.73 8.73 0.1M
2021-12-28 9.20 9.73 8.90 9.16 0.1M
2021-12-27 9.79 10.39 9.10 9.11 0.4M
2021-12-23 10.08 10.12 9.75 9.88 0.0M
2021-12-22 10.14 10.35 9.94 10.07 0.0M
2021-12-21 9.61 10.62 9.54 10.17 0.2M
2021-12-20 9.49 9.70 8.94 9.53 0.1M
2021-12-17 9.64 11.44 9.20 9.75 0.5M
2021-12-16 10.07 10.38 9.56 9.74 0.1M
2021-12-15 9.60 10.08 9.05 10.08 0.4M
2021-12-14 11.11 11.25 9.31 9.54 0.2M
2021-12-13 12.57 12.80 11.19 11.38 0.1M
2021-12-10 12.42 12.62 11.67 11.71 0.0M
2021-12-09 12.47 13.02 12.10 12.40 0.1M
2021-12-08 12.29 12.98 11.87 12.77 0.1M
2021-12-07 11.27 12.50 11.27 12.29 0.2M
2021-12-06 10.55 11.67 10.27 11.37 0.1M
2021-12-03 11.69 11.69 10.51 10.52 0.1M
2021-12-02 11.78 12.07 11.05 11.69 0.1M
2021-12-01 11.90 13.55 11.67 11.88 0.5M
2021-11-30 10.81 12.00 10.70 11.73 0.1M
2021-11-29 11.01 11.56 10.50 11.04 0.3M
2021-11-26 11.30 11.39 10.39 10.88 0.1M
2021-11-24 12.33 12.40 11.15 11.35 0.1M
2021-11-23 12.50 12.75 11.89 12.43 0.1M
2021-11-22 11.58 12.69 11.18 12.50 0.2M
2021-11-19 13.53 13.81 11.37 11.58 0.3M
2021-11-18 13.60 13.99 13.23 13.73 0.1M
2021-11-17 13.85 14.28 13.54 13.73 0.1M
2021-11-16 14.94 15.10 13.60 13.80 0.2M
2021-11-15 14.65 15.25 14.26 14.88 0.1M
2021-11-12 14.60 14.70 14.25 14.49 0.0M
2021-11-11 14.89 15.31 14.59 14.65 0.0M
2021-11-10 15.01 15.13 14.55 14.82 0.0M
2021-11-09 15.59 15.59 14.93 15.15 0.0M
2021-11-08 15.35 15.69 15.25 15.66 0.0M
2021-11-05 15.54 15.66 14.91 15.11 0.0M
2021-11-04 14.72 15.73 14.39 15.44 0.1M
2021-11-03 14.56 15.24 14.48 14.65 0.1M
2021-11-02 14.77 15.04 14.21 14.51 0.0M
2021-11-01 14.73 15.30 14.65 14.83 0.1M
2021-10-29 14.68 14.87 14.40 14.76 0.0M
2021-10-28 14.55 15.45 14.22 14.63 0.2M
2021-10-27 14.40 15.04 14.01 14.57 0.2M
2021-10-26 15.11 15.44 14.06 14.45 0.3M
2021-10-25 15.68 18.38 14.80 15.22 1.1M
2021-10-22 15.62 16.70 15.22 15.66 0.2M
2021-10-21 15.85 16.39 15.25 15.87 0.1M
2021-10-20 16.20 16.43 15.75 15.86 0.1M
2021-10-19 17.13 17.30 15.89 16.31 0.1M
2021-10-18 17.07 17.39 16.82 17.05 0.1M
2021-10-15 17.62 18.12 17.33 17.34 0.1M
2021-10-14 17.27 17.79 17.14 17.30 0.1M
2021-10-13 17.06 17.65 16.67 17.16 0.1M
2021-10-12 17.00 17.87 16.67 17.06 0.3M
2021-10-11 17.17 18.17 17.06 17.23 0.1M
2021-10-08 16.25 17.24 16.10 16.96 0.1M
2021-10-07 16.97 17.03 15.82 16.32 0.2M
2021-10-06 16.98 18.49 16.43 16.90 0.3M
2021-10-05 17.49 21.00 17.14 17.91 2.9M
2021-10-04 16.96 17.63 16.91 17.29 0.1M
2021-10-01 17.82 19.23 17.00 17.29 0.4M
2021-09-30 16.79 18.29 16.26 17.80 0.2M
2021-09-29 17.20 17.50 16.51 16.82 0.1M
2021-09-28 17.10 19.31 16.58 17.18 0.6M
2021-09-27 14.87 18.98 14.55 17.63 0.5M
2021-09-24 14.50 15.00 14.28 14.83 0.0M
2021-09-23 14.07 14.93 14.03 14.65 0.1M
2021-09-22 13.87 14.55 13.82 13.94 0.1M
2021-09-21 13.19 14.10 13.19 13.88 0.1M
2021-09-20 14.54 15.25 12.54 13.15 0.4M
2021-09-17 14.98 15.50 14.68 15.27 0.1M
2021-09-16 14.01 15.50 13.84 15.24 0.2M
2021-09-15 14.54 15.64 14.51 15.20 0.1M
2021-09-14 15.94 16.17 14.29 14.79 0.3M
2021-09-13 16.06 16.30 15.39 15.93 0.1M
2021-09-10 16.71 17.00 15.77 15.92 0.1M
2021-09-09 16.47 17.12 16.15 16.57 0.1M
2021-09-08 16.60 16.94 16.02 16.60 0.2M
2021-09-07 16.60 17.63 16.60 16.95 0.1M
2021-09-03 18.70 18.83 16.37 16.50 0.3M
2021-09-02 19.07 20.39 18.37 18.70 0.3M
2021-09-01 18.85 19.75 18.13 19.30 0.2M
2021-08-31 17.67 19.38 17.27 18.66 0.3M
2021-08-30 18.16 18.21 17.01 17.49 0.1M
2021-08-27 16.90 18.59 16.81 18.20 0.1M
2021-08-26 17.23 17.75 17.06 17.25 0.1M
2021-08-25 17.42 18.35 17.16 17.67 0.1M
2021-08-24 17.64 18.45 17.38 17.68 0.1M
2021-08-23 17.34 17.98 17.03 17.77 0.1M
2021-08-20 16.30 16.82 16.30 16.80 0.1M
2021-08-19 16.78 16.97 16.34 16.53 0.2M
2021-08-18 15.80 17.90 15.80 17.29 0.4M
2021-08-17 16.71 17.21 14.67 15.96 0.4M
2021-08-16 16.82 18.87 16.53 17.52 0.5M
2021-08-13 17.71 17.71 16.36 16.79 0.2M
2021-08-12 19.15 19.15 17.52 17.99 0.2M
2021-08-11 19.34 19.98 18.60 19.41 0.4M
2021-08-10 17.51 19.75 16.92 19.55 1.0M
2021-08-09 14.58 19.50 14.58 17.77 2.2M
2021-08-06 14.98 15.82 13.93 15.49 0.5M
2021-08-05 13.78 15.80 13.74 15.32 0.7M
2021-08-04 14.20 14.34 13.56 13.80 0.2M
2021-08-03 14.25 14.71 13.51 14.52 0.4M
2021-08-02 14.80 15.46 13.92 14.30 0.7M
2021-07-30 14.80 16.10 14.54 14.81 0.5M
2021-07-29 14.79 15.47 14.21 15.13 0.5M
2021-07-28 15.00 15.64 14.55 14.69 0.3M
2021-07-27 15.08 15.31 14.34 14.69 0.3M
2021-07-26 14.14 16.26 14.10 15.56 0.6M
2021-07-23 16.48 17.61 14.21 14.31 1.1M
2021-07-22 17.35 18.34 16.28 16.75 1.5M
2021-07-21 17.10 19.25 17.05 17.55 1.2M
2021-07-20 16.05 19.50 16.05 17.65 2.7M
2021-07-19 16.63 18.00 15.50 15.97 1.2M
2021-07-16 19.20 19.20 17.00 17.45 0.9M
2021-07-15 17.50 22.95 17.50 18.90 6.1M
2021-07-14 19.71 20.78 17.51 17.77 2.3M
2021-07-13 20.14 25.37 17.58 20.26 9.9M
2021-07-12 30.23 32.99 21.07 21.70 9.0M
2021-07-09 34.38 42.50 24.00 26.50 64.6M
2021-07-08 17.43 38.87 16.61 21.89 95.4M
2021-07-07 10.19 12.63 9.84 10.58 5.3M
2021-07-06 10.27 10.56 9.74 9.80 0.4M
2021-07-02 11.08 11.38 10.15 10.60 0.6M
2021-07-01 10.52 11.02 10.24 11.00 0.5M
2021-06-30 11.60 11.86 9.88 10.24 1.5M
2021-06-29 12.37 13.20 11.60 11.74 1.1M
2021-06-28 11.05 14.50 10.40 12.70 5.9M
2021-06-25 11.05 12.10 10.40 10.97 1.1M
2021-06-24 10.22 11.67 10.18 11.31 0.9M
2021-06-23 9.98 10.64 9.90 10.22 0.2M
2021-06-22 10.30 10.30 9.31 10.10 0.4M
2021-06-21 9.74 10.63 9.67 10.52 0.4M
2021-06-18 10.79 11.09 9.87 10.01 0.5M
2021-06-17 13.33 13.34 10.58 11.43 0.8M
2021-06-16 13.32 14.49 13.02 13.36 0.5M
2021-06-15 14.35 14.98 13.51 13.93 1.2M
2021-06-14 16.49 19.21 14.15 15.16 2.0M
2021-06-11 12.88 16.67 12.83 15.44 2.0M
2021-06-10 13.97 14.40 12.37 12.43 0.3M
2021-06-09 16.05 16.05 13.52 13.83 0.7M
2021-06-08 14.44 17.95 14.30 16.56 2.5M
2021-06-07 11.99 14.95 11.99 14.30 1.8M
2021-06-04 10.76 11.81 10.50 11.70 0.5M
2021-06-03 9.73 10.40 9.23 10.20 0.6M
2021-06-02 9.20 9.98 9.06 9.90 1.2M
2021-06-01 8.67 9.19 8.60 9.14 0.3M
2021-05-28 8.21 8.69 8.16 8.56 0.2M
2021-05-27 7.95 8.35 7.95 8.25 0.2M
2021-05-26 7.98 8.43 7.91 8.00 0.6M
2021-05-25 8.01 8.28 7.75 7.90 0.4M
2021-05-24 8.35 8.42 7.85 8.01 0.3M
2021-05-21 8.42 9.54 8.14 8.25 1.0M
2021-05-20 8.10 8.79 7.88 8.35 3.1M
2021-05-19 7.80 8.14 7.65 8.10 0.1M
2021-05-18 7.80 8.10 7.75 7.99 0.1M
2021-05-17 7.79 8.26 7.67 7.78 0.2M
2021-05-14 7.82 8.03 7.74 7.92 0.1M
2021-05-13 7.90 8.11 7.63 7.82 0.1M
2021-05-12 8.00 8.69 7.82 7.87 0.5M
2021-05-11 7.78 8.28 7.65 8.20 0.1M
2021-05-10 8.02 8.18 7.87 7.92 0.0M
2021-05-07 7.94 8.18 7.90 8.05 0.0M
2021-05-06 8.18 8.24 7.82 7.90 0.1M
2021-05-05 8.33 8.38 8.11 8.27 0.0M
2021-05-04 8.80 8.80 8.30 8.31 0.1M
2021-05-03 8.80 8.90 8.75 8.80 0.0M
2021-04-30 8.63 8.82 8.63 8.74 0.0M
2021-04-29 8.81 8.90 8.60 8.63 0.0M
2021-04-28 8.76 9.15 8.71 8.81 0.2M
2021-04-27 8.74 8.91 8.49 8.70 0.1M
2021-04-26 8.59 8.88 8.44 8.69 0.0M
2021-04-23 8.25 8.91 8.22 8.52 0.1M
2021-04-22 8.25 8.50 8.01 8.27 0.1M
2021-04-21 8.15 8.38 7.87 8.15 0.1M
2021-04-20 8.26 8.37 7.85 8.35 0.2M
2021-04-19 8.60 8.60 8.20 8.31 0.1M
2021-04-16 8.80 8.80 8.45 8.69 0.1M
2021-04-15 9.06 9.24 8.69 8.72 0.1M
2021-04-14 9.24 9.24 8.80 8.98 0.1M
2021-04-13 8.87 9.49 8.54 9.32 0.3M
2021-04-12 9.38 9.42 8.89 9.02 0.3M
2021-04-09 9.23 9.89 9.15 9.39 0.3M
2021-04-08 9.54 9.54 9.07 9.21 0.1M
2021-04-07 9.70 9.78 9.28 9.60 0.1M
2021-04-06 9.63 9.75 9.47 9.70 0.0M
2021-04-05 9.79 9.93 9.45 9.67 0.1M
2021-04-01 9.16 9.55 8.90 9.54 0.2M
2021-03-31 9.11 9.26 8.96 9.08 0.1M
2021-03-30 8.94 9.41 8.85 9.11 0.1M
2021-03-29 9.62 9.87 8.83 8.83 0.1M
2021-03-26 9.75 10.10 9.45 9.68 0.1M
2021-03-25 9.29 9.73 9.11 9.72 0.2M
2021-03-24 10.08 10.45 9.43 9.45 0.2M
2021-03-23 10.26 10.41 9.92 10.01 0.1M
2021-03-22 10.61 10.63 10.31 10.33 0.1M
2021-03-19 10.87 11.12 10.30 10.44 0.1M
2021-03-18 11.16 11.63 10.61 10.69 0.2M
2021-03-17 10.87 11.20 10.70 11.20 0.1M
2021-03-16 11.19 11.20 10.75 11.01 0.1M
2021-03-15 11.37 11.47 11.07 11.13 0.1M
2021-03-12 10.79 11.47 10.53 11.35 0.2M
2021-03-11 10.20 11.98 10.08 11.50 0.9M
2021-03-10 10.52 10.52 9.92 10.14 0.2M
2021-03-09 9.53 10.49 9.20 10.09 1.2M
2021-03-08 8.84 9.40 8.74 9.36 0.1M
2021-03-05 9.08 9.28 8.18 8.72 0.3M
2021-03-04 10.27 10.27 9.05 9.21 0.3M
2021-03-03 10.67 11.28 9.97 10.28 1.0M
2021-03-02 10.42 10.99 9.92 10.01 0.8M
2021-03-01 10.03 10.59 9.89 10.30 0.2M
2021-02-26 9.42 10.45 9.20 10.06 0.9M
2021-02-25 9.89 9.89 9.20 9.43 0.3M
2021-02-24 9.55 9.99 9.41 9.64 0.2M
2021-02-23 9.94 11.90 8.90 9.74 2.4M
2021-02-22 10.59 12.90 10.14 10.25 2.3M
2021-02-19 9.60 10.49 9.39 10.41 0.4M
2021-02-18 9.73 9.75 9.10 9.46 0.4M
2021-02-17 9.58 9.59 8.95 9.34 0.3M
2021-02-16 8.71 9.67 8.52 9.61 0.8M
2021-02-12 8.68 8.94 8.54 8.57 0.1M
2021-02-11 8.93 9.03 8.50 8.69 0.2M
2021-02-10 9.05 9.15 8.55 8.97 0.3M
2021-02-09 9.10 9.15 8.66 9.00 0.3M
2021-02-08 9.05 9.67 8.82 9.13 1.0M
2021-02-05 9.16 10.38 8.62 8.90 1.7M
2021-02-04 9.01 9.40 8.85 9.08 0.3M
2021-02-03 8.56 9.12 8.47 8.92 0.3M
2021-02-02 8.70 8.96 8.35 8.61 0.3M
2021-02-01 8.16 8.45 8.01 8.38 0.3M
2021-01-29 8.32 8.80 7.95 8.19 0.4M
2021-01-28 9.08 9.74 7.87 8.07 0.8M
2021-01-27 8.29 10.74 8.00 8.77 4.2M
2021-01-26 7.90 8.49 7.65 7.85 1.4M
2021-01-25 7.60 7.80 7.29 7.56 0.3M
2021-01-22 7.25 7.65 7.25 7.53 0.2M
2021-01-21 7.74 7.74 7.35 7.39 0.2M
2021-01-20 7.83 7.94 7.57 7.69 0.2M
2021-01-19 7.62 8.28 7.50 7.80 0.7M
2021-01-15 7.97 8.05 7.30 7.43 0.6M
2021-01-14 7.48 8.85 7.41 8.40 1.0M
2021-01-13 7.56 7.59 7.22 7.40 0.1M
2021-01-12 7.20 7.80 7.10 7.48 0.4M
2021-01-11 6.97 7.28 6.75 7.12 0.2M
2021-01-08 6.95 7.38 6.73 7.07 0.5M
2021-01-07 7.17 7.17 6.69 6.85 0.4M
2021-01-06 6.72 7.55 6.61 7.39 1.6M
2021-01-05 6.56 6.68 6.39 6.57 0.1M
2021-01-04 6.54 6.54 6.30 6.49 0.1M