Clicks Group Ltd (CLCGY)

CLCGY
🏛️ アメリカ →
41.00
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
2021-12-31 39.65 39.65 39.65 39.65 0.0M
2021-12-29 40.73 40.87 40.73 40.87 0.0M
2021-12-28 38.57 38.57 38.57 38.57 0.0M
2021-12-23 39.25 40.26 39.25 40.26 0.0M
2021-12-22 40.40 40.90 40.40 40.90 0.0M
2021-12-21 40.31 40.31 40.31 40.31 0.0M
2021-12-20 39.85 41.14 39.85 41.14 0.0M
2021-12-17 39.85 39.85 39.85 39.85 0.0M
2021-12-16 39.40 39.40 39.40 39.40 0.0M
2021-12-15 38.87 38.87 38.87 38.87 0.0M
2021-12-14 38.30 38.30 38.30 38.30 0.0M
2021-12-10 39.34 39.34 39.34 39.34 0.0M
2021-12-09 38.80 38.93 38.80 38.93 0.0M
2021-12-06 37.62 37.62 37.62 37.62 0.0M
2021-12-02 37.02 37.39 37.02 37.32 0.0M
2021-11-30 34.91 36.05 34.91 36.05 0.0M
2021-11-26 35.53 35.53 35.53 35.53 0.0M
2021-11-24 36.41 36.41 36.41 36.41 0.0M
2021-11-19 36.25 36.25 36.25 36.25 0.0M
2021-11-18 37.04 37.04 37.04 37.04 0.0M
2021-11-17 35.73 35.73 35.73 35.73 0.0M
2021-11-16 35.88 35.88 35.88 35.88 0.0M
2021-11-12 37.45 37.45 36.98 36.98 0.0M
2021-11-11 37.65 37.85 37.49 37.49 0.0M
2021-11-05 37.48 38.42 37.48 38.42 0.0M
2021-11-04 38.07 38.07 38.07 38.07 0.0M
2021-11-03 37.68 37.68 37.40 37.40 0.0M
2021-11-01 36.29 36.29 36.29 36.29 0.0M
2021-10-01 37.70 37.70 37.70 37.70 0.0M
2021-09-30 37.05 37.05 37.05 37.05 0.0M
2021-09-28 38.80 38.80 37.27 37.27 0.0M
2021-09-27 39.50 39.50 39.50 39.50 0.0M
2021-09-24 38.78 38.78 38.78 38.78 0.0M
2021-09-22 42.93 42.93 42.93 42.93 0.0M
2021-09-21 41.70 41.70 41.70 41.70 0.0M
2021-09-17 40.53 40.53 40.53 40.53 0.0M
2021-09-15 42.57 42.84 42.57 42.84 0.0M
2021-09-10 43.80 43.80 43.80 43.80 0.0M
2021-09-09 43.80 43.80 43.80 43.80 0.0M
2021-09-02 43.33 43.33 41.01 41.01 0.0M
2021-09-01 42.08 42.08 42.08 42.08 0.0M
2021-08-27 40.25 40.25 40.25 40.25 0.0M
2021-08-19 38.83 38.83 38.83 38.83 0.0M
2021-08-18 37.89 37.89 37.89 37.89 0.0M
2021-08-16 40.96 40.96 40.96 40.96 0.0M
2021-08-13 36.28 36.45 36.28 36.45 0.0M
2021-08-11 37.66 37.66 37.66 37.66 0.0M
2021-08-10 37.59 39.12 37.59 39.12 0.0M
2021-08-06 39.20 39.20 39.20 39.20 0.0M
2021-08-05 38.34 38.34 38.34 38.34 0.0M
2021-08-04 39.31 39.31 39.31 39.31 0.0M
2021-08-03 38.70 39.81 38.70 39.76 0.0M
2021-07-30 36.36 36.36 36.36 36.36 0.0M
2021-07-29 37.03 37.03 37.03 37.03 0.0M
2021-07-23 36.05 36.05 36.05 36.05 0.0M
2021-06-21 34.48 34.48 34.48 34.48 0.0M
2021-06-04 39.25 39.25 39.25 39.25 0.0M
2021-06-03 39.25 39.25 37.91 37.91 0.0M
2021-05-27 36.93 36.93 36.93 36.93 0.0M
2021-05-24 36.41 36.41 36.41 36.41 0.0M
2021-05-20 37.22 37.22 37.22 37.22 0.0M
2021-05-19 36.50 36.50 36.09 36.09 0.0M
2021-05-17 37.99 37.99 37.99 37.99 0.0M
2021-05-14 37.40 37.40 35.54 35.54 0.0M
2021-05-11 36.89 36.90 36.89 36.90 0.0M
2021-05-06 34.55 34.55 34.55 34.55 0.0M
2021-04-26 35.37 35.37 35.37 35.37 0.0M
2021-04-23 32.93 32.93 32.93 32.93 0.0M
2021-04-21 34.35 34.84 34.12 34.12 0.0M
2021-04-19 34.25 34.25 33.61 33.61 0.0M
2021-04-15 34.80 34.80 33.97 33.97 0.0M
2021-04-13 32.05 32.05 32.05 32.05 0.0M
2021-04-08 32.98 33.47 32.98 33.47 0.0M
2021-04-07 33.95 33.95 33.95 33.95 0.0M
2021-04-01 32.65 32.65 32.65 32.65 0.0M
2021-03-23 32.60 32.60 32.60 32.60 0.0M
2021-03-19 32.83 32.83 32.83 32.83 0.0M
2021-03-18 33.79 33.79 33.79 33.79 0.0M
2021-03-10 32.34 32.80 32.34 32.80 0.0M
2021-03-09 33.00 33.00 33.00 33.00 0.0M
2021-03-04 32.88 32.88 32.87 32.87 0.0M
2021-03-01 33.91 33.91 33.91 33.91 0.0M
2021-02-17 34.70 34.76 34.70 34.76 0.0M
2021-02-16 34.58 34.58 34.58 34.58 0.0M
2021-02-12 35.80 35.80 35.80 35.80 0.0M
2021-02-04 32.22 32.22 32.22 32.22 0.0M
2021-01-29 32.85 32.85 32.85 32.85 0.0M
2021-01-28 33.53 33.53 33.53 33.53 0.0M
2021-01-27 33.79 33.79 33.79 33.79 0.0M
2021-01-25 35.90 35.90 35.90 35.90 0.0M
2021-01-22 35.00 35.00 35.00 35.00 0.0M
2021-01-21 35.14 35.14 35.14 35.14 0.0M
2021-01-20 35.02 35.02 35.02 35.02 0.0M
2021-01-19 37.10 37.10 36.74 36.74 0.0M
2021-01-15 35.95 36.50 35.95 36.50 0.0M
2021-01-14 35.38 35.38 35.29 35.29 0.0M
2021-01-12 34.15 34.15 34.15 34.15 0.0M
2021-01-08 34.00 34.00 34.00 34.00 0.0M
2021-01-07 33.65 33.65 33.01 33.01 0.0M
2021-01-06 34.10 34.10 34.10 34.10 0.0M
2021-01-04 34.35 34.35 34.35 34.35 0.0M