サータラ (CERT)

CERT
🏛️ アメリカ →
12.17
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 17.84 17.93 17.53 17.59 0.4M
2023-12-28 18.05 18.15 17.76 17.90 0.4M
2023-12-27 18.36 18.54 18.03 18.06 0.5M
2023-12-26 17.84 18.52 17.78 18.19 0.6M
2023-12-22 17.81 17.90 17.57 17.74 0.4M
2023-12-21 16.80 17.74 16.75 17.71 0.6M
2023-12-20 17.43 17.49 16.53 16.60 0.6M
2023-12-19 17.11 17.66 16.94 17.55 0.5M
2023-12-18 17.04 17.26 16.78 16.88 0.7M
2023-12-15 17.00 17.11 16.66 17.00 1.5M
2023-12-14 16.91 17.29 16.60 16.93 0.9M
2023-12-13 16.25 16.48 15.80 16.48 0.4M
2023-12-12 16.34 16.49 16.18 16.24 0.5M
2023-12-11 16.50 16.54 16.04 16.37 0.6M
2023-12-08 16.10 16.56 16.04 16.43 0.7M
2023-12-07 15.54 16.41 15.33 16.10 1.2M
2023-12-06 14.96 15.69 14.89 15.63 1.4M
2023-12-05 14.52 14.83 14.39 14.83 0.8M
2023-12-04 14.61 14.91 14.38 14.72 0.7M
2023-12-01 14.35 14.67 14.12 14.64 0.5M
2023-11-30 14.62 14.70 14.20 14.41 0.6M
2023-11-29 14.97 15.15 14.43 14.54 0.4M
2023-11-28 14.70 15.07 14.69 14.84 0.3M
2023-11-27 14.96 15.01 14.62 14.68 0.5M
2023-11-24 14.89 15.17 14.88 14.97 0.2M
2023-11-22 14.70 15.12 14.66 14.96 0.5M
2023-11-21 14.58 14.83 14.40 14.42 0.5M
2023-11-20 14.65 14.86 14.59 14.71 0.4M
2023-11-17 14.62 14.79 14.50 14.61 0.5M
2023-11-16 14.63 14.78 14.21 14.46 0.5M
2023-11-15 14.47 15.22 14.47 14.73 0.7M
2023-11-14 13.52 14.58 13.52 14.49 0.7M
2023-11-13 13.57 13.66 12.99 13.02 0.9M
2023-11-10 12.74 13.73 12.74 13.50 1.3M
2023-11-09 13.18 13.36 12.61 12.65 1.9M
2023-11-08 12.59 12.67 12.09 12.48 0.8M
2023-11-07 12.52 12.67 12.42 12.58 0.4M
2023-11-06 13.01 13.04 12.46 12.57 0.6M
2023-11-03 12.73 13.02 12.73 12.81 0.6M
2023-11-02 12.57 12.78 12.40 12.48 0.8M
2023-11-01 12.10 12.41 11.81 12.35 0.9M
2023-10-31 12.20 12.85 12.18 12.19 0.6M
2023-10-30 12.41 12.47 12.04 12.12 0.4M
2023-10-27 12.49 12.55 12.15 12.27 0.5M
2023-10-26 13.02 13.04 12.42 12.46 0.6M
2023-10-25 13.24 13.31 12.98 13.02 0.6M
2023-10-24 13.26 13.81 13.26 13.45 0.7M
2023-10-23 13.39 13.50 13.23 13.26 0.6M
2023-10-20 13.81 14.02 13.47 13.51 0.6M
2023-10-19 13.78 13.89 13.64 13.75 0.5M
2023-10-18 13.99 14.03 13.66 13.75 0.5M
2023-10-17 13.87 14.36 13.87 14.09 1.1M
2023-10-16 13.77 14.16 13.61 13.96 1.3M
2023-10-13 13.85 14.07 13.74 13.74 0.8M
2023-10-12 14.31 14.34 13.81 13.87 0.4M
2023-10-11 14.38 14.50 14.07 14.28 0.3M
2023-10-10 14.14 14.66 14.14 14.36 0.4M
2023-10-09 14.27 14.53 14.12 14.21 0.5M
2023-10-06 14.26 14.56 14.22 14.38 0.4M
2023-10-05 14.08 14.42 13.85 14.34 0.4M
2023-10-04 14.12 14.22 13.83 14.10 1.0M
2023-10-03 14.32 14.54 14.11 14.15 0.8M
2023-10-02 14.51 14.56 14.07 14.40 0.7M
2023-09-29 14.41 14.73 14.37 14.54 0.7M
2023-09-28 14.05 14.47 14.04 14.31 0.7M
2023-09-27 14.00 14.18 13.86 14.04 0.4M
2023-09-26 14.07 14.21 13.78 13.90 0.5M
2023-09-25 13.96 14.17 13.89 14.11 0.4M
2023-09-22 14.51 14.83 14.07 14.08 0.5M
2023-09-21 14.10 14.52 13.92 14.41 0.6M
2023-09-20 14.27 14.47 14.21 14.30 0.6M
2023-09-19 13.99 14.29 13.88 14.23 0.6M
2023-09-18 14.12 14.23 13.94 13.98 0.7M
2023-09-15 14.41 14.50 14.06 14.10 1.7M
2023-09-14 14.66 14.85 14.33 14.38 0.7M
2023-09-13 14.27 14.72 14.11 14.51 1.0M
2023-09-12 14.53 14.66 14.27 14.37 0.5M
2023-09-11 14.82 14.88 14.50 14.56 0.7M
2023-09-08 14.98 15.00 14.77 14.80 0.3M
2023-09-07 15.07 15.09 14.52 14.96 1.8M
2023-09-06 15.08 15.51 15.02 15.17 0.8M
2023-09-05 16.26 16.26 15.01 15.02 0.8M
2023-09-01 16.32 16.70 16.32 16.48 0.4M
2023-08-31 16.43 16.45 16.14 16.16 0.4M
2023-08-30 16.48 16.73 16.15 16.46 0.4M
2023-08-29 15.90 16.53 15.83 16.42 1.4M
2023-08-28 16.18 16.32 15.88 15.92 0.5M
2023-08-25 15.90 16.24 15.66 16.12 0.5M
2023-08-24 16.33 16.43 15.73 15.89 0.6M
2023-08-23 15.50 16.22 15.46 16.00 0.6M
2023-08-22 15.45 15.92 15.45 15.67 0.7M
2023-08-21 16.07 16.28 15.78 16.11 0.4M
2023-08-18 16.06 16.41 15.94 16.04 0.9M
2023-08-17 16.60 16.70 16.19 16.23 0.5M
2023-08-16 16.93 17.08 16.47 16.60 0.9M
2023-08-15 17.09 17.25 16.72 16.90 0.6M
2023-08-14 16.71 17.58 16.61 17.19 1.2M
2023-08-11 16.47 16.92 16.33 16.67 0.8M
2023-08-10 15.50 18.11 14.71 16.55 2.7M
2023-08-09 18.30 18.47 17.44 17.92 1.1M
2023-08-08 18.29 18.44 17.78 18.39 0.6M
2023-08-07 18.36 18.57 17.98 18.41 0.5M
2023-08-04 18.29 18.72 18.29 18.39 0.3M
2023-08-03 18.57 18.80 18.03 18.25 0.6M
2023-08-02 18.77 18.84 18.21 18.60 0.5M
2023-08-01 19.24 19.36 18.93 19.10 0.4M
2023-07-31 19.17 19.61 19.17 19.47 0.4M
2023-07-28 18.84 19.16 18.59 19.16 0.4M
2023-07-27 19.36 19.39 18.52 18.65 0.6M
2023-07-26 19.01 19.37 18.94 19.26 0.4M
2023-07-25 18.74 19.12 18.63 18.96 0.4M
2023-07-24 18.98 19.22 18.61 18.71 0.6M
2023-07-21 19.27 19.56 18.97 19.38 0.6M
2023-07-20 19.55 19.74 18.87 19.03 0.5M
2023-07-19 19.33 19.60 19.20 19.58 0.4M
2023-07-18 19.57 19.70 18.98 19.25 0.8M
2023-07-17 19.18 19.79 18.92 19.55 0.8M
2023-07-14 18.93 19.37 18.70 19.25 0.7M
2023-07-13 19.07 19.09 18.65 18.83 0.4M
2023-07-12 18.81 19.26 18.57 19.09 0.7M
2023-07-11 18.81 18.94 18.38 18.44 0.6M
2023-07-10 18.16 19.08 18.12 18.84 0.9M
2023-07-07 17.93 18.44 17.93 18.15 0.7M
2023-07-06 18.27 18.29 17.82 17.93 2.5M
2023-07-05 18.18 19.41 18.00 18.61 1.7M
2023-07-03 18.37 18.53 18.20 18.38 0.4M
2023-06-30 18.43 18.84 18.20 18.21 0.9M
2023-06-29 17.88 18.29 17.80 18.19 0.9M
2023-06-28 17.24 17.78 17.01 17.78 0.5M
2023-06-27 16.69 17.29 16.54 17.26 0.9M
2023-06-26 17.40 17.66 16.85 16.89 1.0M
2023-06-23 17.33 17.57 17.29 17.51 1.3M
2023-06-22 17.48 17.86 17.30 17.56 0.7M
2023-06-21 17.69 17.91 17.16 17.52 1.0M
2023-06-20 17.23 17.70 17.07 17.54 0.9M
2023-06-16 18.02 18.07 16.99 17.35 3.1M
2023-06-15 17.69 18.18 17.58 17.79 2.3M
2023-06-14 17.51 18.21 17.32 17.99 2.7M
2023-06-13 17.13 17.60 16.92 17.50 2.0M
2023-06-12 17.05 17.27 16.60 17.03 1.4M
2023-06-09 17.29 17.80 16.95 17.00 2.0M
2023-06-08 18.57 18.72 16.97 17.25 3.8M
2023-06-07 22.31 22.65 18.58 18.75 3.7M
2023-06-06 21.48 22.28 21.41 22.17 0.7M
2023-06-05 21.55 21.60 20.68 21.37 1.1M
2023-06-02 21.54 21.91 21.28 21.70 0.9M
2023-06-01 20.85 21.39 20.71 21.31 0.6M
2023-05-31 21.16 21.50 20.49 20.78 1.0M
2023-05-30 21.32 21.63 21.03 21.18 0.7M
2023-05-26 21.18 21.40 21.02 21.22 1.3M
2023-05-25 21.70 22.02 21.16 21.18 1.3M
2023-05-24 20.79 21.51 20.34 21.35 1.2M
2023-05-23 20.84 21.45 20.56 21.01 1.5M
2023-05-22 20.14 21.06 19.89 20.96 1.5M
2023-05-19 20.00 20.27 19.91 20.10 0.8M
2023-05-18 20.39 20.53 19.63 19.80 0.8M
2023-05-17 20.16 20.50 19.92 20.39 0.9M
2023-05-16 20.20 20.35 19.93 20.14 0.9M
2023-05-15 20.31 20.44 20.05 20.38 1.1M
2023-05-12 21.00 21.01 20.20 20.32 0.7M
2023-05-11 20.82 21.03 20.60 20.99 1.0M
2023-05-10 21.19 21.30 20.30 20.95 1.4M
2023-05-09 21.33 21.37 20.03 20.91 3.0M
2023-05-08 23.14 23.54 22.58 23.42 1.3M
2023-05-05 22.41 23.17 22.14 23.11 1.2M
2023-05-04 23.20 23.20 22.12 22.33 1.7M
2023-05-03 23.48 23.85 23.16 23.30 1.0M
2023-05-02 24.44 24.61 23.35 23.43 0.8M
2023-05-01 24.20 24.64 23.98 24.64 0.7M
2023-04-28 24.01 24.29 23.92 24.17 0.6M
2023-04-27 24.16 24.33 23.81 24.15 0.9M
2023-04-26 24.07 24.23 23.43 23.95 0.9M
2023-04-25 23.90 24.70 23.71 23.99 1.2M
2023-04-24 24.50 24.50 23.81 24.33 0.8M
2023-04-21 24.49 24.96 23.72 24.41 0.9M
2023-04-20 24.42 24.54 24.12 24.34 1.0M
2023-04-19 24.07 24.53 24.03 24.52 0.8M
2023-04-18 24.18 24.43 24.04 24.27 0.8M
2023-04-17 23.96 24.04 23.41 24.00 1.1M
2023-04-14 23.66 24.12 23.42 24.09 0.7M
2023-04-13 23.18 23.84 22.95 23.78 0.9M
2023-04-12 23.52 23.76 23.07 23.10 0.4M
2023-04-11 23.17 23.41 22.82 23.12 0.8M
2023-04-10 22.95 23.08 22.46 23.08 0.8M
2023-04-06 22.71 23.08 22.09 23.01 1.3M
2023-04-05 23.10 23.21 22.48 22.89 2.3M
2023-04-04 23.74 23.79 22.79 23.10 1.4M
2023-04-03 23.12 23.86 22.95 23.57 1.7M
2023-03-31 23.97 24.37 23.81 24.11 0.8M
2023-03-30 24.14 24.14 23.58 23.80 0.7M
2023-03-29 24.10 24.46 23.62 23.86 0.8M
2023-03-28 23.74 23.92 23.57 23.80 0.7M
2023-03-27 24.02 24.45 23.79 23.85 1.2M
2023-03-24 23.18 23.86 22.93 23.65 0.8M
2023-03-23 23.74 24.18 23.14 23.38 1.2M
2023-03-22 24.51 24.63 23.54 23.59 2.4M
2023-03-21 23.41 24.83 23.30 24.72 29.5M
2023-03-20 22.40 23.12 22.30 22.86 1.9M
2023-03-17 22.76 23.32 22.08 22.40 2.1M
2023-03-16 21.91 23.45 21.85 22.78 4.8M
2023-03-15 20.43 20.60 19.97 20.56 1.1M
2023-03-14 20.61 20.97 20.53 20.71 0.6M
2023-03-13 19.48 20.54 19.20 20.32 0.8M
2023-03-10 21.06 21.14 19.19 19.52 1.8M
2023-03-09 21.38 21.79 20.86 21.06 0.8M
2023-03-08 21.20 21.33 20.81 21.26 0.8M
2023-03-07 21.31 21.76 21.04 21.18 0.8M
2023-03-06 21.45 21.73 21.21 21.46 0.9M
2023-03-03 21.71 22.02 21.26 21.73 1.0M
2023-03-02 20.20 21.67 19.60 21.63 2.2M
2023-03-01 18.28 18.87 18.20 18.44 0.5M
2023-02-28 18.00 18.27 17.80 18.12 1.0M
2023-02-27 18.25 18.26 17.87 17.97 0.5M
2023-02-24 18.34 18.54 17.81 18.09 0.6M
2023-02-23 18.84 18.88 18.41 18.65 0.5M
2023-02-22 18.60 19.03 18.53 18.62 0.5M
2023-02-21 18.99 19.20 18.35 18.64 0.5M
2023-02-17 18.99 19.26 18.80 19.23 0.4M
2023-02-16 19.19 19.53 18.93 19.07 0.4M
2023-02-15 19.02 19.47 19.02 19.44 0.4M
2023-02-14 18.88 19.13 18.60 19.11 0.3M
2023-02-13 18.91 19.16 18.67 19.05 0.3M
2023-02-10 18.39 19.06 18.31 18.85 0.4M
2023-02-09 19.00 19.09 18.26 18.39 0.5M
2023-02-08 19.02 19.16 18.77 18.78 0.3M
2023-02-07 19.17 19.17 18.61 19.05 0.5M
2023-02-06 19.31 19.53 19.02 19.14 0.4M
2023-02-03 19.88 20.14 19.35 19.53 0.5M
2023-02-02 19.95 20.49 19.76 20.27 0.6M
2023-02-01 19.47 19.71 19.04 19.67 0.6M
2023-01-31 18.84 19.42 18.75 19.40 0.5M
2023-01-30 18.81 19.11 18.39 18.83 0.4M
2023-01-27 18.91 19.35 18.70 19.13 0.4M
2023-01-26 18.79 19.09 18.29 19.09 0.6M
2023-01-25 18.15 19.15 18.03 18.67 0.9M
2023-01-24 18.83 19.11 18.46 18.46 0.6M
2023-01-23 18.49 18.86 18.16 18.73 0.8M
2023-01-20 18.34 18.73 18.25 18.53 0.6M
2023-01-19 17.72 18.45 17.43 18.17 0.7M
2023-01-18 17.98 19.26 17.90 17.94 1.0M
2023-01-17 17.34 17.83 17.11 17.77 0.6M
2023-01-13 17.32 17.64 17.30 17.39 0.5M
2023-01-12 17.15 17.42 15.95 17.37 1.1M
2023-01-11 17.11 17.47 16.97 17.07 0.5M
2023-01-10 16.20 17.19 16.20 17.05 0.4M
2023-01-09 16.09 16.45 15.97 16.23 0.6M
2023-01-06 15.89 16.29 15.34 15.90 0.6M
2023-01-05 16.23 16.42 15.73 16.06 1.2M
2023-01-04 16.67 16.87 16.31 16.45 0.5M
2023-01-03 16.56 16.90 16.22 16.24 0.5M