セントラルセキュリティーズ (CET)

CET
🏛️ アメリカ →
51.28
最終更新: 2025-10-01
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
2025-10-01 51.03 51.97 50.97 51.28 0.0M
2025-09-30 51.32 51.78 51.15 51.37 0.0M
2025-09-29 51.70 52.08 51.23 51.50 0.0M
2025-09-26 50.76 51.65 50.76 51.61 0.0M
2025-09-25 50.68 51.20 50.55 50.99 0.0M
2025-09-24 51.57 51.92 51.02 51.17 0.0M
2025-09-23 51.55 51.79 51.31 51.35 0.0M
2025-09-22 51.02 51.76 50.90 51.70 0.0M
2025-09-19 51.09 51.24 50.80 50.99 0.0M
2025-09-18 50.62 51.26 50.56 51.09 0.0M
2025-09-17 50.75 50.81 50.51 50.68 0.1M
2025-09-16 50.53 50.97 50.43 50.54 0.0M
2025-09-15 50.52 51.16 50.52 50.66 0.0M
2025-09-12 50.50 50.92 50.22 50.76 0.0M
2025-09-11 50.09 50.70 50.09 50.42 0.0M
2025-09-10 50.12 50.60 50.12 50.16 0.0M
2025-09-09 50.09 50.43 50.00 50.19 0.0M
2025-09-08 50.02 50.47 50.02 50.09 0.0M
2025-09-05 50.59 50.97 50.00 50.22 0.0M
2025-09-04 50.13 50.94 50.00 50.57 0.0M
2025-09-03 49.98 50.60 49.70 50.01 0.0M
2025-09-02 49.89 49.98 49.50 49.98 0.0M
2025-08-29 49.93 50.12 49.79 49.99 0.0M
2025-08-28 49.75 50.21 49.75 49.97 0.0M
2025-08-27 49.78 50.24 49.77 49.84 0.0M
2025-08-26 49.70 50.25 49.60 49.98 0.0M
2025-08-25 50.09 50.52 49.70 49.93 0.0M
2025-08-22 49.21 50.55 49.21 49.96 0.0M
2025-08-21 49.82 49.82 48.88 49.29 0.0M
2025-08-20 49.50 49.84 49.26 49.51 0.0M
2025-08-19 49.69 49.69 49.51 49.64 0.0M
2025-08-18 49.55 49.89 49.55 49.64 0.0M
2025-08-15 49.85 50.15 49.57 49.78 0.0M
2025-08-14 49.75 50.02 49.68 49.80 0.0M
2025-08-13 49.31 49.97 49.31 49.86 0.0M
2025-08-12 48.54 49.58 48.54 49.55 0.0M
2025-08-11 48.70 49.00 48.55 48.75 0.0M
2025-08-08 48.38 48.92 48.38 48.90 0.0M
2025-08-07 48.57 48.75 48.39 48.69 0.0M
2025-08-06 48.50 48.73 48.25 48.57 0.0M
2025-08-05 48.50 48.61 48.17 48.25 0.0M
2025-08-04 48.20 48.56 48.06 48.35 0.0M
2025-08-01 48.39 48.39 47.76 48.00 0.0M
2025-07-31 48.75 48.75 48.68 48.69 0.0M
2025-07-30 48.57 48.78 48.47 48.47 0.0M
2025-07-29 48.88 48.88 48.43 48.50 0.0M
2025-07-28 48.70 48.79 48.45 48.49 0.0M
2025-07-25 48.25 48.78 48.25 48.68 0.0M
2025-07-24 48.43 48.64 48.36 48.36 0.0M
2025-07-23 48.50 48.67 48.33 48.43 0.0M
2025-07-22 48.35 48.50 48.31 48.49 0.0M
2025-07-21 48.40 48.50 48.02 48.50 0.0M
2025-07-18 48.06 48.48 48.05 48.40 0.0M
2025-07-17 47.85 48.42 47.79 48.00 0.0M
2025-07-16 47.92 48.28 47.80 47.84 0.0M
2025-07-15 48.24 48.26 47.81 47.92 0.0M
2025-07-14 47.90 48.20 47.90 48.05 0.0M
2025-07-11 48.05 48.43 48.05 48.14 0.0M
2025-07-10 48.01 48.48 48.01 48.23 0.0M
2025-07-09 48.25 48.45 48.16 48.26 0.0M
2025-07-08 48.01 48.12 47.95 48.10 0.0M
2025-07-07 48.43 48.43 47.82 47.94 0.0M
2025-07-03 48.36 48.36 48.03 48.30 0.0M
2025-07-02 48.01 48.33 47.96 48.20 0.0M
2025-07-01 47.99 48.41 47.70 47.91 0.0M
2025-06-30 47.77 48.28 47.77 47.86 0.0M
2025-06-27 47.80 48.10 47.51 47.77 0.0M
2025-06-26 47.15 47.72 47.13 47.47 0.0M
2025-06-25 47.52 47.66 47.10 47.13 0.1M
2025-06-24 47.10 47.78 46.82 47.59 0.0M
2025-06-23 46.89 47.17 46.75 47.01 0.0M
2025-06-20 46.89 47.17 46.89 47.00 0.0M
2025-06-18 46.77 47.17 46.77 47.09 0.0M
2025-06-17 47.33 47.33 46.48 46.95 0.0M
2025-06-16 46.87 47.68 46.87 47.39 0.0M
2025-06-13 47.31 47.45 46.60 46.85 0.0M
2025-06-12 47.34 47.67 47.20 47.64 0.0M
2025-06-11 47.47 47.47 47.13 47.14 0.0M
2025-06-10 47.60 47.78 47.40 47.46 0.0M
2025-06-09 47.34 47.59 47.25 47.56 0.0M
2025-06-06 47.23 47.49 47.12 47.38 0.0M
2025-06-05 46.98 47.21 46.72 47.13 0.0M
2025-06-04 46.85 46.85 46.69 46.72 0.0M
2025-06-03 46.68 46.88 46.52 46.69 0.0M
2025-06-02 46.18 46.90 46.05 46.70 0.0M
2025-05-30 46.36 46.63 45.89 46.47 0.0M
2025-05-29 46.53 46.58 46.27 46.35 0.0M
2025-05-28 46.56 46.91 46.09 46.24 0.0M
2025-05-27 46.45 46.71 45.77 46.56 0.0M
2025-05-23 45.84 46.14 45.84 45.95 0.0M
2025-05-22 46.29 46.48 45.97 46.11 0.0M
2025-05-21 46.67 46.76 46.22 46.49 0.0M
2025-05-20 46.78 46.99 46.61 46.68 0.0M
2025-05-19 46.67 46.99 46.64 46.75 0.0M
2025-05-16 47.01 47.04 46.54 46.97 0.0M
2025-05-15 46.80 47.33 46.52 47.00 0.0M
2025-05-14 47.50 47.50 46.78 46.84 0.0M
2025-05-13 46.89 47.48 46.27 47.02 0.0M
2025-05-12 45.74 47.08 45.74 46.45 0.1M
2025-05-09 45.26 45.53 45.00 45.37 0.0M
2025-05-08 44.77 45.68 44.77 45.07 0.0M
2025-05-07 44.70 45.34 44.54 44.76 0.0M
2025-05-06 44.64 44.86 44.40 44.64 0.0M
2025-05-05 45.24 45.24 44.01 44.84 0.0M
2025-05-02 44.81 45.48 44.60 44.98 0.0M
2025-05-01 44.34 44.97 44.22 44.60 0.1M
2025-04-30 44.16 44.28 43.19 44.28 0.0M
2025-04-29 43.60 44.42 43.41 44.39 0.0M
2025-04-28 43.71 43.89 43.48 43.69 0.0M
2025-04-25 43.82 43.82 43.19 43.71 0.0M
2025-04-24 43.27 43.84 42.96 43.70 0.1M
2025-04-23 42.97 43.74 42.40 43.25 0.0M
2025-04-22 41.77 42.97 41.77 42.46 0.0M
2025-04-21 42.15 42.59 41.37 41.62 0.0M
2025-04-17 42.92 42.97 42.32 42.47 0.0M
2025-04-16 42.68 43.38 42.21 42.70 0.0M
2025-04-15 43.24 44.51 42.99 43.01 0.0M
2025-04-14 43.15 44.11 42.82 43.39 0.0M
2025-04-11 42.30 43.41 41.12 42.90 0.0M
2025-04-10 43.25 45.26 41.76 42.60 0.1M
2025-04-09 40.24 43.48 40.24 43.25 0.1M
2025-04-08 42.00 42.82 40.40 40.74 0.1M
2025-04-07 40.26 41.99 40.26 40.83 0.0M
2025-04-04 43.19 43.29 41.05 41.05 0.1M
2025-04-03 44.46 44.49 43.57 43.57 0.1M
2025-04-02 44.60 45.30 44.60 45.05 0.0M
2025-04-01 44.86 45.67 44.65 45.12 0.0M
2025-03-31 44.75 45.46 44.63 44.96 0.0M
2025-03-28 45.36 45.89 44.92 45.00 0.0M
2025-03-27 45.53 45.81 45.25 45.44 0.0M
2025-03-26 46.24 46.24 45.42 45.42 0.0M
2025-03-25 45.86 46.21 45.74 45.85 0.0M
2025-03-24 45.37 46.04 45.35 45.64 0.1M
2025-03-21 45.09 45.44 44.95 45.30 0.0M
2025-03-20 45.22 45.50 45.17 45.38 0.0M
2025-03-19 44.95 45.55 44.95 45.40 0.0M
2025-03-18 45.20 45.30 44.95 45.00 0.0M
2025-03-17 44.70 45.40 44.70 45.33 0.0M
2025-03-14 44.45 45.00 44.45 44.92 0.0M
2025-03-13 44.60 44.70 44.30 44.41 0.0M
2025-03-12 44.93 44.93 44.52 44.61 0.0M
2025-03-11 44.75 45.32 44.50 44.51 0.0M
2025-03-10 45.15 46.00 44.52 44.91 0.1M
2025-03-07 46.00 46.10 45.13 45.60 0.1M
2025-03-06 46.08 46.80 45.45 45.82 0.1M
2025-03-05 46.24 46.28 45.75 46.25 0.0M
2025-03-04 46.05 46.29 45.60 45.77 0.0M
2025-03-03 47.00 47.35 46.20 46.30 0.1M
2025-02-28 46.58 46.91 46.30 46.91 0.0M
2025-02-27 46.74 47.33 46.39 46.60 0.0M
2025-02-26 46.77 47.13 46.61 46.75 0.0M
2025-02-25 47.58 47.58 46.25 46.73 0.1M
2025-02-24 47.26 48.48 47.18 47.18 0.0M
2025-02-21 47.92 47.93 47.25 47.25 0.0M
2025-02-20 48.06 48.06 47.81 47.85 0.0M
2025-02-19 47.80 48.29 47.80 48.17 0.0M
2025-02-18 48.40 48.40 47.78 47.98 0.0M
2025-02-14 47.90 48.18 47.90 48.00 0.0M
2025-02-13 47.43 47.95 47.43 47.91 0.0M
2025-02-12 47.46 47.60 47.35 47.60 0.0M
2025-02-11 47.66 47.81 47.54 47.75 0.0M
2025-02-10 47.90 47.90 47.55 47.65 0.0M
2025-02-07 47.79 47.99 47.55 47.57 0.0M
2025-02-06 47.70 47.90 47.61 47.90 0.0M
2025-02-05 47.46 47.70 47.07 47.66 0.0M
2025-02-04 47.68 47.79 47.39 47.75 0.0M
2025-02-03 47.22 47.74 47.22 47.67 0.0M
2025-01-31 47.55 47.98 47.48 47.66 0.0M
2025-01-30 47.26 47.85 47.26 47.68 0.0M
2025-01-29 47.42 47.67 47.21 47.37 0.0M
2025-01-28 47.18 47.57 47.08 47.30 0.0M
2025-01-27 47.28 47.37 46.79 47.07 0.0M
2025-01-24 47.32 47.49 47.32 47.36 0.0M
2025-01-23 47.17 47.61 47.09 47.44 0.0M
2025-01-22 47.18 47.48 47.16 47.41 0.0M
2025-01-21 46.90 47.43 46.90 47.06 0.0M
2025-01-17 46.52 46.93 46.41 46.77 0.0M
2025-01-16 46.27 46.57 46.20 46.49 0.0M
2025-01-15 45.78 46.16 45.58 46.06 0.1M
2025-01-14 45.68 45.68 45.06 45.30 0.0M
2025-01-13 44.75 45.12 44.53 44.88 0.0M
2025-01-10 45.04 45.30 44.75 44.80 0.1M
2025-01-08 45.41 45.75 45.41 45.53 0.0M
2025-01-07 45.75 45.75 45.31 45.60 0.0M
2025-01-06 45.78 45.95 45.38 45.70 0.0M
2025-01-03 45.10 45.60 45.10 45.58 0.0M
2025-01-02 45.85 45.85 44.90 45.36 0.1M