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
2022-12-30 73.18 74.53 72.45 74.48 0.3M
2022-12-29 73.42 75.10 73.42 74.04 0.4M
2022-12-28 74.15 74.95 72.23 72.52 0.3M
2022-12-27 74.70 74.78 73.80 74.30 0.2M
2022-12-23 75.06 75.70 74.20 74.97 0.2M
2022-12-22 76.26 76.26 74.34 75.62 0.3M
2022-12-21 76.62 77.77 76.33 77.43 0.4M
2022-12-20 75.56 76.78 75.10 76.00 0.4M
2022-12-19 76.86 77.55 75.36 76.15 0.7M
2022-12-16 76.94 77.46 74.48 76.81 1.1M
2022-12-15 77.54 78.52 76.83 77.38 0.5M
2022-12-14 79.10 80.69 78.26 78.55 0.4M
2022-12-13 80.50 81.23 78.86 79.40 0.4M
2022-12-12 76.62 77.79 75.96 77.79 0.4M
2022-12-09 77.17 77.95 76.81 76.85 0.5M
2022-12-08 74.60 78.15 74.60 77.70 0.9M
2022-12-07 72.41 74.15 71.83 74.04 0.4M
2022-12-06 73.76 75.17 72.44 73.22 0.6M
2022-12-05 73.82 74.05 73.05 73.54 0.3M
2022-12-02 73.84 74.45 73.24 74.09 0.2M
2022-12-01 74.95 75.52 73.64 75.14 0.4M
2022-11-30 70.96 74.84 69.80 74.71 0.7M
2022-11-29 73.07 73.49 70.72 70.96 0.5M
2022-11-28 73.93 74.87 72.51 72.85 0.5M
2022-11-25 76.36 76.77 74.96 75.11 0.2M
2022-11-23 75.81 77.08 75.33 76.93 0.3M
2022-11-22 74.58 75.96 73.97 75.91 0.3M
2022-11-21 75.85 76.54 73.80 73.80 0.4M
2022-11-18 75.51 77.18 75.29 76.70 0.6M
2022-11-17 72.77 74.75 72.52 74.35 0.5M
2022-11-16 76.19 76.65 74.23 74.47 0.5M
2022-11-15 76.57 78.09 76.29 77.22 0.5M
2022-11-14 74.89 75.68 74.54 74.85 0.4M
2022-11-11 73.25 75.56 72.99 74.92 0.5M
2022-11-10 71.33 73.37 70.97 73.25 0.5M
2022-11-09 68.74 69.09 67.82 68.50 0.4M
2022-11-08 68.09 69.86 67.67 69.44 0.7M
2022-11-07 68.04 68.28 66.03 67.43 0.6M
2022-11-04 69.54 69.75 66.80 68.17 0.8M
2022-11-03 69.89 69.94 66.74 67.15 1.0M
2022-11-02 72.41 74.00 70.63 70.90 1.8M
2022-11-01 68.58 68.62 66.63 67.85 0.9M
2022-10-31 68.20 68.20 66.28 67.12 0.7M
2022-10-28 65.86 69.74 65.31 68.78 0.9M
2022-10-27 67.29 67.75 65.10 65.15 0.9M
2022-10-26 67.19 68.96 66.51 66.93 0.8M
2022-10-25 67.32 69.31 67.20 68.34 0.4M
2022-10-24 67.73 68.00 66.04 67.67 0.4M
2022-10-21 65.68 68.20 65.05 67.80 0.4M
2022-10-20 66.27 67.29 65.09 65.47 0.3M
2022-10-19 65.25 66.46 65.06 65.66 0.3M
2022-10-18 67.76 68.27 64.17 65.72 0.8M
2022-10-17 65.98 66.74 65.24 66.01 0.2M
2022-10-14 66.89 67.21 64.53 64.58 0.4M
2022-10-13 62.07 68.05 61.94 66.83 0.6M
2022-10-12 65.25 65.65 63.87 63.88 0.3M
2022-10-11 65.54 66.40 64.81 65.55 0.4M
2022-10-10 68.03 68.03 64.94 66.45 0.4M
2022-10-07 70.49 71.09 67.87 68.09 0.5M
2022-10-06 72.83 73.52 71.61 71.69 0.4M
2022-10-05 70.97 73.63 70.43 73.07 0.6M
2022-10-04 71.62 72.60 71.26 71.62 0.6M
2022-10-03 69.91 70.79 69.18 69.75 0.9M
2022-09-30 69.45 70.71 68.66 68.80 0.7M
2022-09-29 71.02 71.89 68.50 69.55 0.7M
2022-09-28 72.72 73.27 71.42 72.62 0.8M
2022-09-27 74.21 74.52 72.95 73.89 0.4M
2022-09-26 75.08 75.84 73.27 73.35 0.5M
2022-09-23 75.90 76.52 74.85 75.52 0.5M
2022-09-22 77.72 77.93 75.87 76.92 0.4M
2022-09-21 77.62 80.30 77.27 77.86 0.5M
2022-09-20 75.35 77.47 75.35 77.17 0.4M
2022-09-19 74.19 76.22 74.19 76.02 0.3M
2022-09-16 74.47 75.42 73.57 75.01 1.1M
2022-09-15 73.96 74.96 73.21 74.93 0.6M
2022-09-14 74.31 75.66 73.32 73.99 0.3M
2022-09-13 75.22 75.51 73.46 73.56 0.5M
2022-09-12 76.23 77.36 75.79 77.33 0.5M
2022-09-09 74.50 75.70 74.12 75.43 0.3M
2022-09-08 72.36 73.78 71.96 73.57 0.3M
2022-09-07 72.95 73.46 71.70 73.18 0.4M
2022-09-06 73.08 73.08 71.83 72.27 0.5M
2022-09-02 75.10 75.28 72.84 73.24 0.4M
2022-09-01 75.54 75.67 71.79 74.03 0.7M
2022-08-31 78.42 78.43 76.25 76.69 0.7M
2022-08-30 81.19 81.21 77.90 78.28 0.9M
2022-08-29 81.89 82.48 80.57 80.79 0.4M
2022-08-26 85.79 86.15 82.67 82.72 0.4M
2022-08-25 84.12 85.83 84.12 85.83 0.2M
2022-08-24 84.16 84.44 83.71 84.18 0.3M
2022-08-23 84.07 85.73 84.07 84.50 0.2M
2022-08-22 85.00 85.76 84.08 84.14 0.3M
2022-08-19 86.70 87.02 86.05 86.38 0.2M
2022-08-18 87.15 89.17 87.15 87.70 0.3M
2022-08-17 86.99 87.65 85.63 87.40 0.3M
2022-08-16 87.34 89.13 87.00 88.01 0.4M
2022-08-15 87.39 88.35 87.11 87.72 0.2M
2022-08-12 86.32 88.06 85.86 87.59 0.3M
2022-08-11 85.59 86.28 84.94 85.56 0.5M
2022-08-10 84.92 85.65 83.92 85.20 0.4M
2022-08-09 83.55 84.36 82.63 83.22 0.6M
2022-08-08 85.44 86.28 83.87 84.79 0.4M
2022-08-05 87.00 87.34 85.41 85.78 0.4M
2022-08-04 88.24 88.83 87.20 87.72 0.5M
2022-08-03 87.63 89.20 86.07 88.46 0.9M
2022-08-02 82.58 86.21 82.21 84.04 0.5M
2022-08-01 84.92 84.99 81.81 83.75 0.6M
2022-07-29 82.66 85.85 82.18 85.46 0.5M
2022-07-28 82.21 82.96 81.29 82.87 0.5M
2022-07-27 79.63 82.69 79.61 81.82 0.3M
2022-07-26 79.70 80.22 79.01 79.04 0.3M
2022-07-25 79.00 79.85 78.66 79.72 0.3M
2022-07-22 80.65 80.67 78.62 79.67 0.3M
2022-07-21 79.85 80.63 79.11 80.57 0.2M
2022-07-20 76.66 79.38 76.29 79.05 0.4M
2022-07-19 74.86 77.40 74.50 77.07 0.2M
2022-07-18 76.00 76.21 73.59 73.91 0.2M
2022-07-15 74.82 75.39 73.89 75.36 0.5M
2022-07-14 73.05 74.71 72.23 73.95 0.3M
2022-07-13 71.21 73.46 71.01 72.83 0.4M
2022-07-12 71.50 72.76 71.18 71.99 0.4M
2022-07-11 71.14 71.88 70.47 70.95 0.2M
2022-07-08 71.25 72.33 70.88 72.04 0.4M
2022-07-07 71.01 72.19 71.01 71.93 0.3M
2022-07-06 70.00 70.16 68.23 69.76 0.5M
2022-07-05 68.50 69.66 67.03 69.63 0.5M
2022-07-01 71.36 71.86 69.07 69.66 0.4M
2022-06-30 71.68 73.55 71.31 72.54 0.4M
2022-06-29 72.07 72.81 71.47 72.55 0.3M
2022-06-28 74.26 74.79 72.83 73.00 0.4M
2022-06-27 73.01 74.73 72.65 73.83 0.4M
2022-06-24 71.61 72.74 71.12 72.64 0.6M
2022-06-23 71.59 71.59 70.25 70.56 0.3M
2022-06-22 71.30 71.89 70.11 71.36 0.4M
2022-06-21 72.20 72.97 71.72 71.84 0.5M
2022-06-17 71.79 72.27 70.18 70.88 1.0M
2022-06-16 72.44 72.44 70.11 70.96 0.7M
2022-06-15 74.31 75.31 72.82 74.30 0.4M
2022-06-14 73.81 74.34 72.32 73.25 0.5M
2022-06-13 75.58 76.48 72.12 72.94 0.7M
2022-06-10 78.44 79.91 77.54 77.59 0.3M
2022-06-09 80.83 82.16 79.52 79.56 0.3M
2022-06-08 82.75 82.95 81.14 81.58 0.3M
2022-06-07 81.47 83.03 80.16 82.75 0.3M
2022-06-06 83.60 83.95 81.57 81.91 0.3M
2022-06-03 83.08 83.58 81.91 82.15 0.3M
2022-06-02 81.04 84.68 81.04 84.24 0.5M
2022-06-01 81.90 82.19 79.73 81.21 0.3M
2022-05-31 81.53 81.92 79.99 81.54 0.4M
2022-05-27 80.48 81.56 80.20 81.38 0.3M
2022-05-26 78.04 80.04 78.04 79.51 0.3M
2022-05-25 77.94 79.40 77.82 78.61 0.2M
2022-05-24 78.43 78.79 77.36 78.52 0.5M
2022-05-23 79.10 79.65 78.24 78.87 0.2M
2022-05-20 80.17 80.28 77.21 79.46 0.5M
2022-05-19 79.39 81.21 79.08 79.38 0.3M
2022-05-18 80.70 82.03 79.67 79.86 0.4M
2022-05-17 80.03 81.65 80.03 81.28 0.4M
2022-05-16 77.76 79.83 77.16 78.33 0.4M
2022-05-13 76.54 78.97 76.04 77.96 0.5M
2022-05-12 75.07 76.32 74.11 75.36 0.6M
2022-05-11 77.34 79.19 75.36 75.48 0.7M
2022-05-10 77.35 79.28 76.10 77.80 0.5M
2022-05-09 78.20 79.06 75.07 75.98 0.5M
2022-05-06 79.99 80.81 78.07 79.07 0.6M
2022-05-05 80.96 82.87 79.07 80.26 0.6M
2022-05-04 82.15 84.98 78.39 82.81 1.9M
2022-05-03 78.00 79.75 77.08 79.21 0.5M
2022-05-02 75.90 78.48 75.41 78.41 0.7M
2022-04-29 76.02 78.25 75.38 75.80 0.5M
2022-04-28 75.06 77.70 74.74 77.01 0.3M
2022-04-27 74.22 75.40 73.45 73.59 0.4M
2022-04-26 76.51 76.67 74.28 74.38 0.3M
2022-04-25 76.40 77.42 75.59 76.99 0.4M
2022-04-22 77.88 78.36 76.77 76.88 0.4M
2022-04-21 79.37 80.07 78.07 78.22 0.4M
2022-04-20 79.40 80.00 78.13 78.52 0.4M
2022-04-19 77.06 78.50 76.56 78.22 0.2M
2022-04-18 75.10 77.47 75.10 77.03 0.3M
2022-04-14 75.95 77.14 75.30 75.43 0.3M
2022-04-13 76.10 77.16 75.97 76.76 0.3M
2022-04-12 77.20 77.27 75.68 75.82 0.4M
2022-04-11 76.19 77.19 75.40 75.62 0.3M
2022-04-08 78.01 78.10 76.14 76.89 0.4M
2022-04-07 78.72 79.59 76.98 78.86 0.4M
2022-04-06 78.66 80.51 78.32 79.16 0.4M
2022-04-05 83.54 83.57 80.00 80.15 0.6M
2022-04-04 84.49 84.88 82.98 84.23 0.4M
2022-04-01 84.79 85.77 82.12 83.97 0.5M
2022-03-31 85.62 86.12 84.60 84.79 0.3M
2022-03-30 87.33 87.94 85.51 86.02 0.2M
2022-03-29 87.64 88.92 86.23 88.07 0.2M
2022-03-28 85.00 86.79 84.06 86.36 0.4M
2022-03-25 85.99 87.70 84.87 87.69 0.3M
2022-03-24 82.99 85.75 81.95 85.70 0.3M
2022-03-23 83.78 84.26 82.15 82.23 0.3M
2022-03-22 84.58 85.35 83.92 84.18 0.3M
2022-03-21 83.77 84.99 82.97 84.64 0.2M
2022-03-18 81.72 84.09 81.43 83.77 0.7M
2022-03-17 82.96 83.97 81.84 82.15 0.6M
2022-03-16 80.99 83.85 80.22 83.81 0.3M
2022-03-15 79.70 80.63 78.84 79.91 0.5M
2022-03-14 81.08 81.40 78.91 79.31 0.5M
2022-03-11 85.23 85.91 81.78 81.95 0.2M
2022-03-10 83.45 84.44 82.38 84.16 0.3M
2022-03-09 83.97 85.79 83.36 85.09 0.3M
2022-03-08 81.37 84.84 80.91 82.30 0.4M
2022-03-07 84.86 85.58 80.99 81.19 0.4M
2022-03-04 85.95 86.61 84.25 84.97 0.4M
2022-03-03 88.71 88.77 86.13 87.15 0.4M
2022-03-02 85.07 88.03 85.07 88.00 0.4M
2022-03-01 86.64 87.00 84.17 85.05 0.4M
2022-02-28 87.02 87.42 85.32 86.87 0.4M
2022-02-25 86.40 87.88 85.14 87.71 0.4M
2022-02-24 81.06 86.41 80.90 86.21 0.6M
2022-02-23 85.26 85.96 83.36 83.56 0.5M
2022-02-22 84.36 85.77 83.73 84.70 0.4M
2022-02-18 84.42 86.71 84.01 85.32 0.5M
2022-02-17 85.11 85.85 84.17 84.40 0.5M
2022-02-16 83.45 86.92 83.16 86.32 0.6M
2022-02-15 82.91 84.79 82.14 84.46 0.7M
2022-02-14 81.65 84.10 81.20 82.09 0.7M
2022-02-11 84.10 85.32 81.31 81.65 0.5M
2022-02-10 83.76 86.54 83.61 84.24 0.5M
2022-02-09 84.17 85.41 83.17 85.26 0.5M
2022-02-08 81.28 83.42 81.01 83.40 0.7M
2022-02-07 82.49 83.28 80.88 81.59 0.5M
2022-02-04 82.10 83.48 81.25 82.67 0.6M
2022-02-03 83.50 84.73 82.11 82.40 0.8M
2022-02-02 83.50 87.34 83.10 85.32 1.2M
2022-02-01 87.34 87.69 82.11 82.94 3.3M
2022-01-31 87.17 89.90 86.38 89.44 1.6M
2022-01-28 83.34 85.25 80.98 85.25 0.6M
2022-01-27 87.96 87.96 82.26 82.83 0.4M
2022-01-26 85.69 89.43 84.78 87.00 0.6M
2022-01-25 84.97 85.40 83.05 83.94 0.3M
2022-01-24 85.01 87.23 82.72 87.14 0.4M
2022-01-21 86.96 89.13 86.19 86.20 0.3M
2022-01-20 88.93 89.81 87.14 87.17 0.3M
2022-01-19 91.20 93.08 88.16 88.32 0.4M
2022-01-18 93.31 93.34 90.58 90.71 0.5M
2022-01-14 91.77 94.37 91.56 94.30 0.3M
2022-01-13 95.25 95.44 92.47 92.61 0.4M
2022-01-12 94.20 95.84 92.42 93.48 0.4M
2022-01-11 89.78 93.45 89.00 92.81 0.5M
2022-01-10 87.46 89.00 86.98 88.98 0.4M
2022-01-07 89.45 90.39 87.49 88.17 0.4M
2022-01-06 90.00 91.35 89.45 89.79 0.3M
2022-01-05 92.21 93.59 90.30 90.40 0.6M
2022-01-04 94.71 94.75 91.47 92.41 0.3M
2022-01-03 92.25 94.84 91.87 93.99 0.4M