Cass Information (CASS)

CASS
🏛️ アメリカ →
39.69
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 46.15 46.59 44.40 45.05 0.0M
2023-12-28 45.92 46.39 45.86 46.19 0.0M
2023-12-27 46.39 46.50 46.13 46.20 0.0M
2023-12-26 45.26 46.52 45.26 46.50 0.0M
2023-12-22 45.33 46.00 45.33 45.53 0.1M
2023-12-21 45.33 45.73 44.94 45.33 0.0M
2023-12-20 45.00 45.99 44.76 44.97 0.0M
2023-12-19 44.69 45.29 44.69 44.98 0.0M
2023-12-18 45.12 45.43 44.10 44.59 0.1M
2023-12-15 45.47 45.93 40.51 45.18 0.1M
2023-12-14 44.45 45.13 44.14 44.89 0.1M
2023-12-13 42.66 44.11 41.39 43.99 0.1M
2023-12-12 42.30 42.66 41.92 42.50 0.0M
2023-12-11 41.65 42.25 41.65 42.17 0.0M
2023-12-08 41.67 42.18 41.67 41.86 0.0M
2023-12-07 41.79 41.99 41.34 41.80 0.0M
2023-12-06 42.00 42.78 41.54 41.56 0.0M
2023-12-05 42.84 43.00 41.92 41.98 0.0M
2023-12-04 41.83 42.96 41.83 42.92 0.0M
2023-12-01 41.19 42.62 41.19 42.41 0.0M
2023-11-30 40.96 42.04 40.66 41.35 0.1M
2023-11-29 41.09 41.56 38.10 41.01 0.0M
2023-11-28 40.73 41.25 40.58 40.80 0.0M
2023-11-27 41.57 41.98 40.85 40.90 0.0M
2023-11-24 41.01 42.06 40.91 41.88 0.0M
2023-11-22 41.18 41.67 40.97 41.13 0.0M
2023-11-21 40.80 41.34 40.51 41.11 0.0M
2023-11-20 41.50 41.50 40.70 40.82 0.1M
2023-11-17 41.55 41.68 41.03 41.38 0.0M
2023-11-16 41.28 41.80 40.46 41.19 0.0M
2023-11-15 41.40 41.87 41.21 41.49 0.0M
2023-11-14 40.37 41.60 40.37 41.57 0.0M
2023-11-13 39.34 39.59 38.92 39.36 0.0M
2023-11-10 39.44 39.62 38.90 39.35 0.0M
2023-11-09 38.97 39.77 38.97 39.36 0.0M
2023-11-08 39.48 39.48 38.90 39.27 0.0M
2023-11-07 39.10 39.36 38.83 39.15 0.0M
2023-11-06 39.39 39.42 38.90 39.32 0.0M
2023-11-03 39.61 40.05 39.50 39.52 0.0M
2023-11-02 38.42 39.09 37.86 39.07 0.0M
2023-11-01 37.98 38.31 37.40 38.01 0.0M
2023-10-31 37.67 38.00 37.40 37.81 0.0M
2023-10-30 37.33 38.17 37.18 37.78 0.0M
2023-10-27 37.88 37.88 37.00 37.15 0.0M
2023-10-26 37.59 38.15 37.59 37.99 0.0M
2023-10-25 37.52 38.18 37.25 37.46 0.1M
2023-10-24 37.24 37.64 36.90 37.56 0.0M
2023-10-23 36.50 37.33 36.22 36.99 0.0M
2023-10-20 37.34 37.39 36.51 36.53 0.0M
2023-10-19 37.53 37.81 37.08 37.08 0.0M
2023-10-18 37.94 37.94 36.94 36.95 0.0M
2023-10-17 37.14 38.17 37.14 38.14 0.0M
2023-10-16 36.88 38.00 36.23 37.16 0.0M
2023-10-13 37.53 37.78 36.23 36.50 0.0M
2023-10-12 37.80 38.00 36.80 37.27 0.0M
2023-10-11 38.20 38.20 37.42 37.80 0.0M
2023-10-10 37.21 38.40 37.21 38.04 0.0M
2023-10-09 37.47 37.59 36.91 37.49 0.0M
2023-10-06 36.86 37.66 36.58 37.61 0.0M
2023-10-05 36.63 37.21 36.63 36.96 0.1M
2023-10-04 35.74 36.90 35.73 36.61 0.0M
2023-10-03 36.48 36.50 35.50 35.73 0.0M
2023-10-02 37.20 37.20 36.25 36.52 0.0M
2023-09-29 37.60 37.60 37.03 37.25 0.0M
2023-09-28 37.40 37.91 37.40 37.52 0.0M
2023-09-27 37.59 38.68 37.15 37.35 0.0M
2023-09-26 37.86 38.26 37.07 37.42 0.0M
2023-09-25 37.58 38.27 37.17 38.20 0.0M
2023-09-22 38.45 38.53 37.71 37.78 0.0M
2023-09-21 38.48 38.85 38.41 38.50 0.0M
2023-09-20 38.21 39.52 38.21 38.70 0.0M
2023-09-19 37.93 38.26 37.64 38.20 0.0M
2023-09-18 38.38 38.38 37.75 38.04 0.0M
2023-09-15 39.01 39.13 37.91 38.40 0.1M
2023-09-14 38.28 39.31 38.28 38.88 0.0M
2023-09-13 37.74 38.06 37.31 38.05 0.0M
2023-09-12 37.16 37.73 37.10 37.58 0.0M
2023-09-11 37.07 37.31 36.96 37.10 0.0M
2023-09-08 36.67 36.96 36.31 36.87 0.0M
2023-09-07 36.84 36.99 36.60 36.75 0.0M
2023-09-06 37.65 37.73 36.95 37.00 0.0M
2023-09-05 38.21 38.21 37.51 37.57 0.1M
2023-09-01 38.34 38.74 38.19 38.29 0.0M
2023-08-31 38.22 38.60 38.12 38.34 0.1M
2023-08-30 38.26 38.42 38.03 38.23 0.0M
2023-08-29 38.26 38.46 38.09 38.41 0.0M
2023-08-28 38.44 38.75 38.15 38.29 0.0M
2023-08-25 38.69 38.76 38.25 38.38 0.0M
2023-08-24 38.25 39.03 38.25 38.68 0.0M
2023-08-23 38.28 38.56 38.28 38.43 0.0M
2023-08-22 38.70 38.96 38.25 38.29 0.0M
2023-08-21 39.08 39.43 38.63 38.64 0.0M
2023-08-18 38.57 39.52 38.43 39.17 0.1M
2023-08-17 39.72 39.72 38.16 38.82 0.1M
2023-08-16 39.46 39.91 39.46 39.80 0.1M
2023-08-15 38.78 39.56 38.60 39.40 0.1M
2023-08-14 38.16 39.11 37.82 39.06 0.1M
2023-08-11 37.89 38.39 37.85 38.16 0.0M
2023-08-10 37.99 38.20 37.54 38.08 0.1M
2023-08-09 38.24 38.24 37.86 37.99 0.0M
2023-08-08 38.21 38.39 37.51 38.24 0.0M
2023-08-07 38.37 38.51 38.20 38.44 0.0M
2023-08-04 38.07 38.66 37.93 38.09 0.0M
2023-08-03 37.82 38.50 37.63 38.08 0.0M
2023-08-02 37.93 38.59 37.80 37.97 0.1M
2023-08-01 37.90 38.33 37.75 38.19 0.1M
2023-07-31 38.39 38.84 37.72 37.95 0.1M
2023-07-28 38.74 38.96 38.16 38.39 0.0M
2023-07-27 38.02 38.96 38.02 38.44 0.0M
2023-07-26 38.06 38.79 38.06 38.71 0.0M
2023-07-25 37.52 38.60 37.52 38.21 0.1M
2023-07-24 39.15 39.20 37.34 37.55 0.1M
2023-07-21 40.00 40.09 39.06 39.14 0.0M
2023-07-20 37.56 39.86 37.50 39.81 0.0M
2023-07-19 39.07 39.28 38.52 39.08 0.0M
2023-07-18 38.93 39.29 38.58 39.01 0.0M
2023-07-17 37.89 39.14 37.80 39.00 0.0M
2023-07-14 39.17 39.17 37.54 38.15 0.0M
2023-07-13 38.91 39.20 38.66 39.17 0.0M
2023-07-12 39.30 39.36 38.53 38.65 0.0M
2023-07-11 38.48 38.92 38.10 38.70 0.0M
2023-07-10 38.40 38.99 38.16 38.39 0.0M
2023-07-07 38.15 38.86 38.00 38.51 0.0M
2023-07-06 38.41 38.41 37.44 38.00 0.0M
2023-07-05 38.97 39.03 38.41 38.61 0.0M
2023-07-03 38.67 39.09 38.29 39.09 0.0M
2023-06-30 39.25 39.25 38.60 38.78 0.0M
2023-06-29 38.69 39.21 38.63 39.00 0.0M
2023-06-28 38.25 38.97 38.01 38.58 0.0M
2023-06-27 38.70 38.96 38.28 38.31 0.0M
2023-06-26 39.91 39.91 38.52 38.70 0.1M
2023-06-23 39.86 40.60 39.51 40.02 0.6M
2023-06-22 41.00 41.00 40.07 40.37 0.1M
2023-06-21 41.06 41.50 40.60 41.07 0.1M
2023-06-20 41.11 41.69 40.57 41.24 0.0M
2023-06-16 41.01 41.23 40.39 41.11 0.1M
2023-06-15 40.20 41.11 39.93 40.71 0.1M
2023-06-14 41.01 41.21 40.23 40.31 0.0M
2023-06-13 40.73 41.35 40.37 40.94 0.1M
2023-06-12 40.27 40.88 39.79 40.44 0.0M
2023-06-09 40.37 40.86 39.94 40.08 0.0M
2023-06-08 41.64 41.64 39.92 40.42 0.1M
2023-06-07 40.76 42.00 40.76 41.87 0.1M
2023-06-06 39.38 40.83 39.38 40.41 0.0M
2023-06-05 40.13 40.13 38.86 39.46 0.0M
2023-06-02 39.02 40.39 38.91 40.27 0.0M
2023-06-01 38.72 39.32 38.47 38.81 0.0M
2023-05-31 39.48 39.63 38.41 38.62 0.2M
2023-05-30 39.46 39.60 38.90 39.50 0.1M
2023-05-26 38.77 39.39 38.51 39.25 0.0M
2023-05-25 38.05 38.84 38.00 38.82 0.0M
2023-05-24 39.61 39.61 38.23 38.28 0.0M
2023-05-23 39.44 40.07 39.04 39.77 0.1M
2023-05-22 39.29 39.51 38.23 39.44 0.1M
2023-05-19 39.29 39.29 38.64 38.95 0.1M
2023-05-18 38.21 39.04 38.01 38.82 0.0M
2023-05-17 37.53 38.56 37.50 38.39 0.1M
2023-05-16 37.34 37.90 37.34 37.36 0.0M
2023-05-15 37.84 38.41 37.45 37.54 0.0M
2023-05-12 37.86 38.10 37.25 37.85 0.1M
2023-05-11 37.87 38.05 37.28 37.86 0.1M
2023-05-10 37.57 38.15 37.00 38.14 0.1M
2023-05-09 37.15 37.70 36.94 37.30 0.1M
2023-05-08 37.26 37.32 36.71 37.30 0.0M
2023-05-05 36.53 37.30 36.40 37.16 0.0M
2023-05-04 35.75 36.10 35.48 36.07 0.1M
2023-05-03 35.59 36.64 35.39 35.78 0.1M
2023-05-02 36.63 37.36 35.20 35.40 0.1M
2023-05-01 36.70 37.40 36.35 36.62 0.0M
2023-04-28 35.77 36.94 35.54 36.58 0.1M
2023-04-27 35.98 36.54 35.05 35.94 0.1M
2023-04-26 35.89 36.39 35.50 35.82 0.1M
2023-04-25 36.21 36.84 36.09 36.18 0.1M
2023-04-24 37.25 37.76 35.94 36.06 0.0M
2023-04-21 37.55 37.95 36.84 37.13 0.1M
2023-04-20 36.10 37.64 36.00 37.61 0.1M
2023-04-19 37.11 37.65 36.23 36.32 0.1M
2023-04-18 42.26 42.26 37.11 37.51 0.1M
2023-04-17 42.75 42.90 40.52 42.08 0.1M
2023-04-14 43.21 43.35 42.70 42.75 0.1M
2023-04-13 43.24 43.39 42.60 43.07 0.0M
2023-04-12 43.59 43.73 42.93 43.05 0.0M
2023-04-11 43.45 43.77 42.75 43.32 0.0M
2023-04-10 43.18 43.67 42.95 43.39 0.0M
2023-04-06 42.98 43.73 42.61 43.41 0.1M
2023-04-05 42.81 43.04 42.46 42.82 0.0M
2023-04-04 43.75 43.75 42.71 43.13 0.0M
2023-04-03 43.31 43.84 42.97 43.58 0.1M
2023-03-31 43.15 43.52 42.88 43.31 0.1M
2023-03-30 44.26 44.26 42.85 43.14 0.1M
2023-03-29 43.29 43.61 42.76 43.42 0.0M
2023-03-28 44.62 44.77 42.77 43.02 0.1M
2023-03-27 45.10 45.39 44.60 44.99 0.0M
2023-03-24 44.35 44.99 44.11 44.72 0.1M
2023-03-23 45.10 45.45 44.49 44.73 0.0M
2023-03-22 45.97 46.33 45.00 45.00 0.1M
2023-03-21 45.92 46.43 45.75 46.04 0.1M
2023-03-20 45.58 46.23 44.82 45.28 0.1M
2023-03-17 46.55 46.55 45.00 45.16 0.1M
2023-03-16 45.36 46.94 45.24 46.75 0.1M
2023-03-15 44.91 46.16 44.35 45.81 0.0M
2023-03-14 45.61 47.00 45.41 45.63 0.1M
2023-03-13 45.51 46.25 44.26 44.62 0.1M
2023-03-10 46.66 46.83 45.56 45.88 0.0M
2023-03-09 48.10 48.46 46.38 46.63 0.0M
2023-03-08 48.71 49.00 47.70 48.16 0.0M
2023-03-07 47.51 48.84 47.31 48.63 0.0M
2023-03-06 48.94 48.94 47.10 47.61 0.1M
2023-03-03 47.98 49.04 47.86 48.80 0.0M
2023-03-02 48.00 48.03 47.14 47.76 0.0M
2023-03-01 48.42 49.00 48.19 48.63 0.0M
2023-02-28 48.24 49.32 48.17 48.35 0.1M
2023-02-27 48.93 49.16 48.12 48.16 0.0M
2023-02-24 48.49 49.20 48.07 48.75 0.0M
2023-02-23 49.15 49.43 48.74 48.76 0.0M
2023-02-22 49.62 50.31 48.93 49.00 0.1M
2023-02-21 50.44 50.44 49.54 49.61 0.1M
2023-02-17 50.34 50.83 50.10 50.61 0.0M
2023-02-16 49.85 50.60 49.65 50.11 0.0M
2023-02-15 50.01 50.57 49.33 50.36 0.0M
2023-02-14 50.96 50.96 50.05 50.08 0.1M
2023-02-13 50.17 51.15 49.93 51.15 0.0M
2023-02-10 50.39 50.63 50.01 50.06 0.1M
2023-02-09 50.61 50.98 50.12 50.38 0.0M
2023-02-08 51.17 51.36 50.08 50.34 0.0M
2023-02-07 50.21 51.48 50.21 51.12 0.0M
2023-02-06 50.73 51.04 50.34 50.53 0.0M
2023-02-03 50.06 50.99 50.06 50.89 0.1M
2023-02-02 49.93 50.50 49.39 50.32 0.1M
2023-02-01 48.56 49.91 48.52 49.52 0.0M
2023-01-31 48.25 48.88 48.25 48.56 0.1M
2023-01-30 48.17 48.89 47.92 48.22 0.0M
2023-01-27 48.64 49.13 48.29 48.44 0.0M
2023-01-26 49.03 49.48 47.94 48.89 0.0M
2023-01-25 48.26 48.92 47.64 48.90 0.0M
2023-01-24 48.78 48.79 47.64 48.32 0.1M
2023-01-23 48.76 48.96 48.15 48.82 0.1M
2023-01-20 48.87 48.91 47.53 48.12 0.1M
2023-01-19 47.02 47.43 46.52 46.94 0.0M
2023-01-18 48.59 48.75 47.00 47.30 0.1M
2023-01-17 48.75 49.00 47.75 48.59 0.0M
2023-01-13 48.59 48.77 47.66 48.77 0.0M
2023-01-12 48.98 49.51 47.05 48.72 0.1M
2023-01-11 48.85 49.19 47.96 48.93 0.0M
2023-01-10 47.97 48.92 47.63 48.69 0.1M
2023-01-09 49.05 49.50 47.79 48.10 0.1M
2023-01-06 47.00 48.94 46.27 48.14 0.1M
2023-01-05 46.22 46.70 45.71 46.47 0.1M
2023-01-04 45.52 46.60 45.24 46.11 0.1M
2023-01-03 46.27 46.30 44.61 45.28 0.1M