シーラス・ロジック (CRUS)

CRUS
🏛️ アメリカ →
125.37
最終更新: 2025-09-30
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 92.19 92.85 91.84 92.02 0.2M
2021-12-30 92.57 93.09 91.86 91.94 0.1M
2021-12-29 92.39 93.33 91.51 92.43 0.2M
2021-12-28 93.50 94.00 91.57 92.34 0.2M
2021-12-27 91.64 93.26 91.35 93.18 0.2M
2021-12-23 91.28 92.36 90.89 91.46 0.2M
2021-12-22 89.12 90.91 88.05 90.89 0.3M
2021-12-21 90.12 90.64 88.44 89.68 0.3M
2021-12-20 87.49 88.90 86.73 88.74 0.5M
2021-12-17 87.99 89.80 87.25 88.70 0.9M
2021-12-16 92.04 93.18 87.49 88.80 0.5M
2021-12-15 91.52 92.36 88.53 92.10 0.7M
2021-12-14 91.12 91.23 88.98 90.92 0.8M
2021-12-13 91.34 95.00 90.84 91.82 1.5M
2021-12-10 89.46 90.82 89.01 90.47 0.6M
2021-12-09 87.83 92.03 87.83 88.57 1.3M
2021-12-08 85.46 88.88 84.92 88.37 0.7M
2021-12-07 82.72 86.36 82.38 86.30 0.7M
2021-12-06 78.84 82.49 78.48 81.48 0.6M
2021-12-03 78.15 79.36 77.19 78.74 0.4M
2021-12-02 79.28 79.81 75.90 77.21 0.8M
2021-12-01 81.15 84.24 80.59 80.83 0.5M
2021-11-30 80.49 81.27 78.57 80.18 0.5M
2021-11-29 79.35 80.71 78.74 80.61 0.2M
2021-11-26 79.89 80.72 78.20 78.46 0.2M
2021-11-24 79.99 81.25 79.10 81.05 0.2M
2021-11-23 80.96 81.96 79.51 80.45 0.4M
2021-11-22 82.00 83.51 81.11 81.15 0.6M
2021-11-19 80.86 81.79 80.39 81.67 0.4M
2021-11-18 81.00 81.60 79.88 80.84 0.4M
2021-11-17 80.16 80.76 79.54 80.24 0.4M
2021-11-16 78.87 80.83 78.52 80.17 0.5M
2021-11-15 79.62 80.43 78.75 79.02 0.4M
2021-11-12 80.17 80.17 78.74 78.80 0.4M
2021-11-11 78.52 80.37 78.52 79.97 0.3M
2021-11-10 78.26 79.60 77.84 78.13 0.4M
2021-11-09 80.34 80.34 78.63 78.85 0.5M
2021-11-08 78.55 80.11 77.88 79.61 0.6M
2021-11-05 79.57 80.45 78.61 78.85 0.6M
2021-11-04 81.31 81.77 78.64 79.05 0.4M
2021-11-03 82.26 83.24 81.10 81.22 0.7M
2021-11-02 82.46 84.82 80.69 81.91 0.9M
2021-11-01 81.21 83.72 80.50 82.75 0.8M
2021-10-29 81.26 82.78 80.39 80.81 0.5M
2021-10-28 81.25 82.35 81.06 82.07 0.3M
2021-10-27 79.41 81.10 79.04 80.32 0.3M
2021-10-26 79.96 80.01 78.73 79.76 0.4M
2021-10-25 80.58 80.76 79.12 79.37 0.3M
2021-10-22 81.52 82.12 80.16 80.27 0.3M
2021-10-21 80.49 81.71 80.42 81.68 0.2M
2021-10-20 81.27 81.82 80.50 80.85 0.3M
2021-10-19 80.81 81.70 80.29 81.13 0.3M
2021-10-18 79.65 80.77 79.13 80.69 0.2M
2021-10-15 81.36 81.85 80.03 80.09 0.2M
2021-10-14 80.16 80.91 79.89 80.72 0.3M
2021-10-13 79.28 80.25 78.89 79.04 0.5M
2021-10-12 80.02 80.38 78.78 79.28 0.3M
2021-10-11 80.04 81.00 79.61 79.81 0.1M
2021-10-08 81.62 82.15 79.65 80.56 0.2M
2021-10-07 79.90 82.34 79.90 81.36 0.3M
2021-10-06 78.41 79.68 78.33 79.36 0.3M
2021-10-05 79.43 79.76 78.58 79.21 0.4M
2021-10-04 81.87 81.88 78.21 78.64 0.5M
2021-10-01 82.80 83.07 81.00 82.40 0.3M
2021-09-30 82.42 83.74 82.20 82.35 0.3M
2021-09-29 83.00 84.37 81.63 82.14 0.3M
2021-09-28 84.61 85.13 82.89 82.97 0.3M
2021-09-27 85.32 86.22 84.74 85.74 0.3M
2021-09-24 85.37 86.17 85.07 85.61 0.2M
2021-09-23 85.63 86.39 85.33 85.87 0.3M
2021-09-22 84.92 85.67 84.51 85.10 0.3M
2021-09-21 83.71 84.87 83.02 84.41 0.3M
2021-09-20 83.72 84.99 82.07 83.95 0.4M
2021-09-17 85.38 86.33 83.56 84.73 1.4M
2021-09-16 87.87 88.73 86.71 88.18 0.3M
2021-09-15 87.22 88.33 86.68 87.95 0.3M
2021-09-14 87.82 88.00 86.86 87.04 0.3M
2021-09-13 87.00 87.48 86.22 87.31 0.3M
2021-09-10 87.21 88.32 86.54 86.59 0.3M
2021-09-09 85.86 87.20 85.21 86.71 0.3M
2021-09-08 84.22 85.71 82.88 85.67 0.4M
2021-09-07 86.75 86.75 84.03 84.60 0.4M
2021-09-03 84.11 85.00 83.51 83.62 0.2M
2021-09-02 83.91 84.91 83.77 84.17 0.3M
2021-09-01 83.84 84.54 83.01 83.73 0.3M
2021-08-31 85.57 85.57 83.47 83.67 0.4M
2021-08-30 85.19 85.89 84.82 85.54 0.2M
2021-08-27 82.90 85.33 82.90 84.80 0.4M
2021-08-26 81.84 82.86 81.40 82.77 0.3M
2021-08-25 80.68 82.30 80.52 81.72 0.4M
2021-08-24 81.20 81.67 80.41 80.74 0.3M
2021-08-23 80.09 81.16 79.37 80.98 0.2M
2021-08-20 78.75 80.58 78.52 79.77 0.4M
2021-08-19 78.22 78.22 77.07 77.64 0.2M
2021-08-18 78.63 78.91 77.63 78.53 0.4M
2021-08-17 79.88 79.89 77.33 78.75 0.3M
2021-08-16 79.84 80.76 79.38 80.39 0.3M
2021-08-13 79.01 79.95 78.67 79.85 0.4M
2021-08-12 80.00 80.99 78.92 79.20 0.3M
2021-08-11 79.82 80.51 78.71 80.38 0.3M
2021-08-10 79.02 79.78 77.94 79.72 0.4M
2021-08-09 79.63 79.81 78.50 78.95 0.4M
2021-08-06 79.16 80.07 79.07 79.24 0.2M
2021-08-05 80.22 80.57 78.63 79.48 0.4M
2021-08-04 79.06 81.33 78.84 80.09 0.4M
2021-08-03 79.65 80.15 78.13 78.73 0.7M
2021-08-02 83.45 84.32 79.45 79.71 0.7M
2021-07-30 81.37 82.70 80.56 82.59 0.7M
2021-07-29 80.62 82.79 79.21 82.05 1.5M
2021-07-28 83.23 84.42 82.72 84.32 0.8M
2021-07-27 83.59 83.97 82.35 83.34 0.4M
2021-07-26 84.35 84.92 83.50 84.13 0.2M
2021-07-23 84.67 84.88 83.56 84.42 0.5M
2021-07-22 84.05 84.83 83.90 84.50 0.2M
2021-07-21 83.19 84.85 82.77 84.63 0.4M
2021-07-20 82.85 83.75 82.14 82.99 0.4M
2021-07-19 82.39 83.52 81.69 82.51 0.3M
2021-07-16 84.48 84.98 83.50 83.60 0.4M
2021-07-15 84.05 84.66 82.96 84.16 0.3M
2021-07-14 85.16 86.00 83.60 84.15 0.7M
2021-07-13 84.90 84.90 83.60 83.93 0.4M
2021-07-12 86.08 86.27 84.62 84.98 0.3M
2021-07-09 84.42 85.99 83.57 85.79 0.3M
2021-07-08 82.20 84.32 81.66 83.60 0.4M
2021-07-07 85.26 85.44 83.10 83.77 0.4M
2021-07-06 85.87 85.87 83.71 84.84 0.4M
2021-07-02 84.69 85.88 84.30 85.67 0.3M
2021-07-01 84.92 85.05 83.66 84.15 0.3M
2021-06-30 86.64 86.99 84.49 85.12 0.5M
2021-06-29 82.79 86.28 82.26 85.83 0.6M
2021-06-28 82.61 82.93 81.64 82.15 0.3M
2021-06-25 80.65 82.22 80.65 82.03 0.6M
2021-06-24 79.63 80.55 79.63 80.41 0.2M
2021-06-23 78.70 79.95 78.70 79.14 0.3M
2021-06-22 78.55 78.83 77.46 78.67 0.4M
2021-06-21 79.00 79.85 78.22 78.56 0.4M
2021-06-18 80.69 80.89 78.71 79.46 1.0M
2021-06-17 80.31 81.63 80.14 80.50 0.7M
2021-06-16 79.33 81.09 79.28 80.77 0.5M
2021-06-15 79.48 80.41 79.26 79.33 0.4M
2021-06-14 79.71 80.01 79.15 79.77 0.3M
2021-06-11 79.31 79.84 79.13 79.51 0.3M
2021-06-10 78.25 79.46 77.69 79.25 0.3M
2021-06-09 77.80 78.29 77.03 77.96 0.3M
2021-06-08 78.44 78.48 76.58 77.07 0.2M
2021-06-07 77.00 77.95 76.78 77.74 0.4M
2021-06-04 77.36 78.77 76.75 77.64 0.4M
2021-06-03 77.11 78.16 75.89 76.68 0.4M
2021-06-02 76.79 77.64 75.73 77.58 0.4M
2021-06-01 78.30 79.76 76.53 76.57 0.5M
2021-05-28 78.08 78.29 77.16 78.07 0.6M
2021-05-27 77.45 78.59 77.38 77.59 0.5M
2021-05-26 77.18 77.96 76.79 77.46 0.4M
2021-05-25 77.12 77.70 76.69 77.16 0.4M
2021-05-24 75.73 77.13 75.54 76.41 0.4M
2021-05-21 75.79 76.60 74.90 75.07 0.3M
2021-05-20 74.84 76.00 74.82 75.56 0.3M
2021-05-19 72.54 74.59 72.47 74.37 0.4M
2021-05-18 74.47 75.33 73.67 73.71 0.4M
2021-05-17 73.97 74.39 73.27 74.26 0.4M
2021-05-14 74.28 74.83 72.98 74.55 0.4M
2021-05-13 72.87 74.23 72.21 73.36 0.5M
2021-05-12 74.37 75.00 72.09 72.28 0.7M
2021-05-11 72.75 75.76 72.51 75.51 0.7M
2021-05-10 76.50 76.50 73.80 74.87 0.7M
2021-05-07 77.24 77.24 74.92 76.60 0.6M
2021-05-06 75.62 76.68 74.61 76.35 0.7M
2021-05-05 75.45 78.34 75.45 76.17 1.2M
2021-05-04 73.05 75.20 72.70 75.12 1.2M
2021-05-03 74.10 74.39 72.43 73.00 1.5M
2021-04-30 74.04 74.72 71.11 74.41 4.4M
2021-04-29 88.58 88.80 85.12 86.24 0.6M
2021-04-28 87.25 87.56 85.88 86.09 0.3M
2021-04-27 88.23 88.38 86.76 87.67 0.3M
2021-04-26 87.25 88.30 87.00 87.42 0.2M
2021-04-23 85.86 87.42 85.85 86.98 0.3M
2021-04-22 86.35 86.73 85.12 85.14 0.3M
2021-04-21 84.29 86.36 84.25 86.23 0.3M
2021-04-20 84.59 84.62 83.38 84.21 0.4M
2021-04-19 85.51 86.05 83.36 84.56 0.5M
2021-04-16 84.75 86.00 84.65 85.65 0.2M
2021-04-15 85.00 85.10 83.70 84.85 0.2M
2021-04-14 84.05 85.62 83.83 84.06 0.2M
2021-04-13 85.51 85.56 83.54 84.03 0.2M
2021-04-12 84.24 85.03 84.02 84.83 0.3M
2021-04-09 85.05 85.79 84.53 84.95 0.3M
2021-04-08 86.80 87.13 85.28 86.12 0.3M
2021-04-07 86.55 87.50 85.55 85.95 0.4M
2021-04-06 87.00 87.90 86.11 86.72 0.4M
2021-04-05 89.34 89.34 87.18 87.64 0.4M
2021-04-01 85.93 88.11 85.72 87.61 0.4M
2021-03-31 83.49 86.04 83.30 84.79 0.6M
2021-03-30 82.54 83.85 81.81 82.75 0.4M
2021-03-29 82.20 83.79 81.05 83.32 0.8M
2021-03-26 78.12 83.10 77.87 83.01 0.6M
2021-03-25 76.36 78.16 75.31 77.95 0.3M
2021-03-24 77.78 79.37 77.20 77.24 0.4M
2021-03-23 80.22 80.22 76.81 77.25 0.4M
2021-03-22 79.66 80.86 79.30 80.22 0.3M
2021-03-19 78.03 79.73 77.22 79.02 0.9M
2021-03-18 79.98 80.85 77.91 77.99 0.5M
2021-03-17 77.99 81.62 77.86 81.16 0.8M
2021-03-16 78.00 80.33 77.84 79.93 0.6M
2021-03-15 77.53 77.92 76.51 77.54 0.4M
2021-03-12 76.51 77.55 75.30 77.21 0.7M
2021-03-11 78.34 78.96 76.98 77.50 0.8M
2021-03-10 76.19 77.13 74.66 75.77 0.8M
2021-03-09 76.06 77.90 75.73 76.27 0.8M
2021-03-08 78.81 78.81 73.45 73.85 1.5M
2021-03-05 75.26 77.92 73.30 77.61 1.1M
2021-03-04 77.59 78.30 73.87 74.09 1.4M
2021-03-03 80.91 81.92 77.98 78.00 0.8M
2021-03-02 83.66 83.66 80.77 80.91 1.2M
2021-03-01 83.18 83.60 82.21 83.33 0.8M
2021-02-26 82.58 83.31 80.73 81.78 0.6M
2021-02-25 86.30 86.30 81.75 82.13 0.4M
2021-02-24 84.49 86.96 82.68 86.84 0.9M
2021-02-23 84.28 86.27 81.62 84.95 1.2M
2021-02-22 87.20 87.63 85.43 85.74 1.0M
2021-02-19 88.27 88.85 87.40 88.18 1.0M
2021-02-18 87.23 87.61 86.05 86.95 0.9M
2021-02-17 88.27 89.27 87.26 88.36 0.5M
2021-02-16 90.95 91.24 89.24 89.47 0.7M
2021-02-12 88.49 90.08 87.50 89.39 0.7M
2021-02-11 88.13 89.67 88.02 88.97 0.6M
2021-02-10 89.45 90.17 87.39 87.51 0.6M
2021-02-09 89.56 89.80 87.15 88.36 0.6M
2021-02-08 87.50 89.57 86.89 89.42 0.7M
2021-02-05 88.00 88.20 85.05 85.36 0.6M
2021-02-04 86.08 87.28 85.12 87.11 0.9M
2021-02-03 90.03 90.12 85.96 86.38 1.4M
2021-02-02 91.35 94.32 89.53 89.91 2.6M
2021-02-01 94.90 99.35 94.08 97.86 1.3M
2021-01-29 97.00 97.18 93.69 93.69 0.7M
2021-01-28 97.20 97.48 93.95 93.96 0.5M
2021-01-27 98.56 99.65 94.29 95.63 0.7M
2021-01-26 98.83 100.30 97.74 100.13 0.5M
2021-01-25 99.62 100.97 97.94 99.05 0.4M
2021-01-22 98.81 99.40 97.73 98.56 0.3M
2021-01-21 101.46 101.46 99.17 99.46 0.4M
2021-01-20 102.05 103.25 99.29 100.44 0.5M
2021-01-19 99.81 101.67 99.41 101.35 0.5M
2021-01-15 96.99 99.34 95.16 98.76 0.5M
2021-01-14 94.58 97.82 94.25 97.55 0.5M
2021-01-13 92.57 94.50 92.09 93.93 0.3M
2021-01-12 92.81 93.24 90.91 93.00 0.3M
2021-01-11 90.15 92.80 89.98 91.52 0.2M
2021-01-08 92.50 92.88 89.75 91.12 0.4M
2021-01-07 91.05 92.14 90.84 91.36 0.5M
2021-01-06 87.53 91.37 86.30 90.38 0.8M
2021-01-05 84.41 86.58 84.14 86.36 0.5M
2021-01-04 82.95 86.13 82.40 84.13 0.6M