Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 (CSSNQ)

CSSNQ
🏛️ アメリカ →
0.00
最終更新: 2025-01-07
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 15.35 15.76 15.35 15.76 0.0M
2023-12-28 15.40 15.76 15.25 15.31 0.0M
2023-12-27 15.26 15.72 15.26 15.38 0.0M
2023-12-26 15.01 15.26 15.00 15.15 0.0M
2023-12-22 15.00 15.63 15.00 15.26 0.0M
2023-12-21 15.25 15.25 15.00 15.03 0.0M
2023-12-20 15.50 15.50 15.25 15.49 0.0M
2023-12-19 15.51 15.72 15.25 15.72 0.0M
2023-12-18 15.60 16.12 15.50 16.12 0.0M
2023-12-15 15.75 15.75 15.50 15.69 0.0M
2023-12-14 16.06 16.25 15.75 16.10 0.0M
2023-12-13 16.94 16.94 16.50 16.50 0.0M
2023-12-12 17.00 17.19 16.75 17.14 0.0M
2023-12-11 17.00 17.26 16.75 17.26 0.0M
2023-12-08 17.25 17.75 17.00 17.18 0.0M
2023-12-07 18.39 18.39 17.58 17.58 0.0M
2023-12-06 18.47 18.47 17.00 17.57 0.0M
2023-12-05 18.49 18.49 16.60 17.50 0.0M
2023-12-04 18.25 18.26 18.00 18.25 0.0M
2023-12-01 18.50 18.61 18.50 18.51 0.0M
2023-11-30 19.10 19.10 18.75 18.75 0.0M
2023-11-29 19.95 19.95 19.20 19.20 0.0M
2023-11-28 19.25 19.93 19.00 19.93 0.0M
2023-11-27 19.26 19.65 19.00 19.50 0.0M
2023-11-24 19.88 19.88 19.88 19.88 0.0M
2023-11-22 19.84 19.84 19.25 19.55 0.0M
2023-11-21 19.88 20.11 19.50 19.50 0.0M
2023-11-20 20.01 20.04 19.84 19.85 0.0M
2023-11-17 20.31 20.31 20.00 20.06 0.0M
2023-11-16 21.00 21.00 20.75 20.75 0.0M
2023-11-15 21.36 21.36 21.00 21.00 0.0M
2023-11-14 21.37 21.74 21.25 21.74 0.0M
2023-11-13 21.27 21.79 21.25 21.50 0.0M
2023-11-10 22.08 22.09 21.77 21.95 0.0M
2023-11-09 21.50 21.67 21.25 21.67 0.0M
2023-11-08 21.79 21.87 21.79 21.87 0.0M
2023-11-07 22.09 22.09 21.06 21.80 0.0M
2023-11-06 21.25 21.71 21.25 21.71 0.0M
2023-11-03 21.76 21.78 21.50 21.50 0.0M
2023-11-02 22.10 22.10 21.75 21.75 0.0M
2023-11-01 22.10 22.10 21.88 22.10 0.0M
2023-10-31 22.18 22.21 21.90 22.15 0.0M
2023-10-30 21.75 22.50 21.50 22.50 0.0M
2023-10-27 22.00 22.00 21.75 21.99 0.0M
2023-10-26 22.05 22.16 22.05 22.16 0.0M
2023-10-25 21.99 22.19 21.99 22.19 0.0M
2023-10-24 21.77 22.00 21.74 22.00 0.0M
2023-10-23 21.50 22.20 21.25 22.20 0.0M
2023-10-20 21.79 22.10 21.75 21.78 0.0M
2023-10-19 22.09 22.60 21.75 21.76 0.0M
2023-10-18 22.13 22.13 21.50 22.10 0.0M
2023-10-17 22.15 22.15 21.75 22.14 0.0M
2023-10-16 22.15 22.15 22.15 22.15 0.0M
2023-10-13 22.14 22.15 22.14 22.15 0.0M
2023-10-12 21.98 22.14 21.78 22.14 0.0M
2023-10-11 21.76 21.76 21.76 21.76 0.0M
2023-10-10 21.98 21.98 21.75 21.75 0.0M
2023-10-09 21.95 21.98 21.88 21.88 0.0M
2023-10-06 21.94 21.95 21.94 21.95 0.0M
2023-10-05 21.50 21.96 21.50 21.85 0.0M
2023-10-04 21.74 21.97 21.50 21.92 0.0M
2023-10-03 21.94 21.98 21.94 21.98 0.0M
2023-10-02 21.93 21.97 21.93 21.97 0.0M
2023-09-29 21.90 21.98 21.90 21.98 0.0M
2023-09-28 21.96 21.97 21.25 21.96 0.0M
2023-09-27 21.19 21.93 21.19 21.93 0.0M
2023-09-26 21.00 21.19 20.75 21.19 0.0M
2023-09-25 21.25 21.27 21.00 21.10 0.0M
2023-09-22 21.71 21.71 21.25 21.26 0.0M
2023-09-21 21.66 21.80 21.66 21.80 0.0M
2023-09-20 21.65 21.66 21.53 21.53 0.0M
2023-09-19 21.78 22.00 21.50 21.75 0.0M
2023-09-18 22.05 22.07 21.78 21.78 0.0M
2023-09-15 22.00 22.44 22.00 22.44 0.0M
2023-09-14 22.07 22.47 22.07 22.47 0.0M
2023-09-13 22.64 22.64 22.64 22.64 0.0M
2023-09-12 22.60 22.64 22.60 22.64 0.0M
2023-09-11 22.29 22.64 22.28 22.64 0.0M
2023-09-07 22.30 22.30 22.30 22.30 0.0M
2023-09-06 22.19 22.32 22.18 22.32 0.0M
2023-09-05 22.19 22.20 22.18 22.18 0.0M
2023-08-31 22.01 22.01 22.00 22.01 0.0M
2023-08-30 22.10 22.15 22.02 22.02 0.0M
2023-08-29 22.12 22.12 22.01 22.01 0.0M
2023-08-25 22.20 22.65 22.01 22.63 0.0M
2023-08-24 22.60 22.60 22.00 22.05 0.0M
2023-08-23 22.15 22.65 22.15 22.40 0.0M
2023-08-22 22.50 22.74 22.00 22.74 0.0M
2023-08-21 22.48 22.84 22.47 22.78 0.0M
2023-08-18 22.30 22.50 22.25 22.46 0.0M
2023-08-17 22.85 22.85 22.25 22.50 0.0M
2023-08-16 23.25 23.48 22.80 22.80 0.0M
2023-08-15 23.37 23.48 22.75 23.00 0.0M
2023-08-14 24.45 24.45 24.25 24.25 0.0M
2023-08-11 24.47 24.50 24.27 24.30 0.0M
2023-08-10 24.65 24.70 24.25 24.54 0.0M
2023-08-09 24.75 24.75 24.75 24.75 0.0M
2023-08-08 24.65 24.65 24.65 24.65 0.0M
2023-08-07 24.59 24.61 24.59 24.61 0.0M
2023-08-04 24.25 24.75 24.25 24.75 0.0M
2023-08-03 24.75 24.75 24.49 24.49 0.0M
2023-08-02 24.60 24.60 24.00 24.59 0.0M
2023-08-01 24.48 24.75 24.25 24.60 0.0M
2023-07-31 24.70 24.70 24.70 24.70 0.0M
2023-07-28 24.40 24.75 24.40 24.75 0.0M
2023-07-27 24.25 24.70 24.00 24.67 0.0M
2023-07-26 24.55 24.55 24.21 24.52 0.0M
2023-07-24 24.51 24.51 24.51 24.51 0.0M
2023-07-20 24.57 24.75 24.57 24.75 0.0M
2023-07-19 24.50 24.69 24.50 24.69 0.0M
2023-07-12 24.53 24.55 24.53 24.55 0.0M
2023-07-11 24.57 24.57 24.28 24.54 0.0M
2023-07-10 24.58 24.62 24.57 24.57 0.0M
2023-07-07 24.32 24.76 24.32 24.76 0.0M
2023-07-06 24.20 24.75 24.20 24.30 0.0M
2023-07-05 24.25 24.25 24.25 24.25 0.0M
2023-07-03 24.50 24.50 24.05 24.05 0.0M
2023-06-30 24.25 24.45 23.99 24.45 0.0M
2023-06-29 24.45 24.45 24.45 24.45 0.0M
2023-06-28 23.96 24.30 23.62 24.30 0.0M
2023-06-27 23.31 23.89 23.31 23.69 0.0M
2023-06-23 23.90 23.90 23.90 23.90 0.0M
2023-06-22 23.30 23.99 23.30 23.99 0.0M
2023-06-21 23.50 23.50 23.30 23.50 0.0M
2023-06-20 23.80 23.80 23.35 23.70 0.0M
2023-06-16 23.61 23.98 23.58 23.98 0.0M
2023-06-15 23.63 23.96 23.50 23.85 0.0M
2023-06-14 23.63 23.86 23.63 23.86 0.0M
2023-06-13 23.81 23.88 23.51 23.60 0.0M
2023-06-12 23.61 24.00 23.57 23.60 0.0M
2023-06-09 23.55 24.20 23.52 23.62 0.0M
2023-06-08 24.00 24.00 24.00 24.00 0.0M
2023-06-07 23.37 24.25 23.37 23.70 0.0M
2023-06-06 23.70 23.75 23.33 23.33 0.0M
2023-06-05 23.25 23.49 23.25 23.35 0.0M
2023-06-02 23.15 23.33 23.09 23.33 0.0M
2023-06-01 23.39 23.59 22.63 23.00 0.0M
2023-05-31 23.71 23.90 23.30 23.30 0.0M
2023-05-30 23.84 23.90 23.71 23.86 0.0M
2023-05-26 23.90 23.90 23.90 23.90 0.0M
2023-05-25 23.91 24.00 23.55 23.95 0.0M
2023-05-24 23.25 23.93 23.25 23.93 0.0M
2023-05-23 23.33 23.63 23.25 23.44 0.0M
2023-05-22 23.31 23.50 23.29 23.29 0.0M
2023-05-19 23.75 23.96 23.25 23.31 0.0M
2023-05-18 23.65 24.00 23.59 24.00 0.0M
2023-05-17 23.55 24.00 23.51 23.76 0.0M
2023-05-16 23.25 23.50 22.85 23.15 0.0M
2023-05-15 23.29 23.60 22.75 23.30 0.0M
2023-05-12 23.52 23.77 23.04 23.31 0.0M
2023-05-11 23.60 23.79 23.50 23.59 0.0M
2023-05-10 23.80 23.85 23.53 23.57 0.0M
2023-05-09 23.80 23.84 23.60 23.79 0.0M
2023-05-08 23.72 23.75 23.60 23.60 0.0M
2023-05-05 23.60 23.87 23.60 23.75 0.0M
2023-05-04 23.60 23.84 23.24 23.56 0.0M
2023-05-03 23.75 23.88 23.58 23.65 0.0M
2023-05-02 23.50 23.94 23.07 23.76 0.0M
2023-05-01 23.60 23.70 23.50 23.50 0.0M
2023-04-28 23.60 23.60 23.60 23.60 0.0M
2023-04-27 23.95 23.95 23.50 23.61 0.0M
2023-04-26 23.68 23.91 23.50 23.52 0.0M
2023-04-25 23.75 23.75 23.50 23.71 0.0M
2023-04-24 23.65 23.87 23.50 23.71 0.0M
2023-04-21 23.64 23.89 23.50 23.59 0.0M
2023-04-20 23.91 23.96 23.57 23.67 0.0M
2023-04-19 23.78 23.91 23.50 23.81 0.0M
2023-04-18 23.87 23.87 23.30 23.70 0.0M
2023-04-17 23.27 23.90 23.03 23.54 0.0M
2023-04-14 23.13 23.30 23.01 23.02 0.0M
2023-04-13 23.04 23.18 23.00 23.15 0.0M
2023-04-12 23.22 23.27 23.01 23.03 0.0M
2023-04-11 23.30 23.53 23.00 23.06 0.0M
2023-04-10 23.14 23.68 22.81 23.25 0.0M
2023-04-06 23.30 23.60 23.00 23.22 0.0M
2023-04-05 23.03 23.31 22.77 22.93 0.0M
2023-04-04 23.26 23.36 22.50 23.01 0.0M
2023-04-03 23.25 23.59 23.00 23.25 0.0M
2023-03-31 23.70 23.70 22.40 23.31 0.0M
2023-03-30 24.05 24.15 24.00 24.01 0.0M
2023-03-29 24.10 24.22 24.01 24.22 0.0M
2023-03-28 24.23 24.25 24.19 24.25 0.0M
2023-03-27 24.10 24.40 24.03 24.28 0.0M
2023-03-24 24.03 24.25 24.00 24.01 0.0M
2023-03-23 24.04 24.19 24.00 24.13 0.0M
2023-03-22 24.05 24.45 24.00 24.25 0.0M
2023-03-21 24.25 24.25 24.00 24.24 0.0M
2023-03-20 24.07 24.40 23.69 24.22 0.0M
2023-03-17 24.61 24.71 23.81 24.43 0.0M
2023-03-16 24.64 24.78 24.44 24.50 0.0M
2023-03-15 24.51 24.90 24.50 24.78 0.0M
2023-03-14 24.91 25.10 24.55 24.76 0.0M
2023-03-13 25.20 25.20 24.90 25.05 0.0M
2023-03-10 24.99 25.18 24.95 25.15 0.0M
2023-03-09 25.17 25.17 24.90 25.12 0.0M
2023-03-08 25.00 25.15 24.90 25.13 0.0M
2023-03-07 24.91 25.20 24.90 25.18 0.0M
2023-03-06 25.05 25.19 25.01 25.17 0.0M
2023-03-03 25.13 25.13 25.13 25.13 0.0M
2023-03-02 24.99 25.20 24.99 25.20 0.0M
2023-03-01 25.20 25.20 24.92 25.17 0.0M
2023-02-28 25.14 25.25 25.01 25.20 0.0M
2023-02-27 24.94 25.15 24.90 24.99 0.0M
2023-02-24 25.20 25.20 24.00 24.95 0.0M
2023-02-23 25.21 25.33 25.20 25.30 0.0M
2023-02-22 25.30 25.38 25.20 25.38 0.0M
2023-02-21 25.34 25.49 25.29 25.47 0.0M
2023-02-17 25.47 25.47 25.30 25.33 0.0M
2023-02-16 25.26 25.39 25.21 25.39 0.0M
2023-02-15 25.31 25.39 25.23 25.36 0.0M
2023-02-14 25.29 25.40 25.25 25.40 0.0M
2023-02-13 25.30 25.40 25.29 25.40 0.0M
2023-02-10 25.38 25.40 25.23 25.40 0.0M
2023-02-09 25.33 25.40 25.33 25.40 0.0M
2023-02-08 25.40 25.40 25.30 25.40 0.0M
2023-02-07 25.39 25.40 25.22 25.40 0.0M
2023-02-06 25.33 25.40 25.25 25.40 0.0M
2023-02-03 25.25 25.38 25.25 25.38 0.0M
2023-02-02 25.38 25.38 25.38 25.38 0.0M
2023-02-01 25.06 25.25 25.06 25.25 0.0M
2023-01-31 25.39 25.39 25.15 25.27 0.0M
2023-01-30 25.06 25.23 25.06 25.23 0.0M
2023-01-27 25.02 25.25 25.02 25.25 0.0M
2023-01-26 25.22 25.22 25.22 25.22 0.0M
2023-01-25 25.15 25.15 25.15 25.15 0.0M
2023-01-24 25.05 25.15 25.04 25.15 0.0M
2023-01-23 25.12 25.12 25.04 25.05 0.0M
2023-01-20 25.10 25.13 25.10 25.13 0.0M
2023-01-19 25.02 25.13 24.98 24.98 0.0M
2023-01-18 25.12 25.20 25.12 25.20 0.0M
2023-01-17 25.00 25.13 24.98 25.13 0.0M
2023-01-13 25.18 25.25 25.17 25.25 0.0M
2023-01-12 25.09 25.39 25.09 25.25 0.0M
2023-01-11 25.05 25.40 25.00 25.11 0.0M
2023-01-10 25.14 25.14 24.90 24.90 0.0M
2023-01-09 25.50 25.50 24.90 25.02 0.0M
2023-01-06 25.12 25.25 25.12 25.15 0.0M
2023-01-05 25.15 25.24 25.10 25.10 0.0M
2023-01-04 25.11 25.25 25.11 25.25 0.0M
2023-01-03 25.10 25.35 24.59 25.00 0.0M