ClimateRock (CLRCF)

CLRCF
🏛️ アメリカ →
12.10
最終更新: 2025-06-05
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
2024-12-30 11.77 11.79 11.77 11.79 0.0M
2024-12-19 11.88 11.77 11.77 11.77 0.0M
2024-12-10 11.88 11.76 11.76 11.76 0.0M
2024-12-09 11.76 11.73 11.73 11.73 0.0M
2024-12-04 11.85 11.76 11.76 11.76 0.0M
2024-12-03 11.74 11.75 11.74 11.75 0.0M
2024-11-25 11.76 11.76 11.76 11.76 0.0M
2024-11-18 11.73 11.73 11.65 11.65 0.2M
2024-11-14 11.65 11.78 11.78 11.78 0.0M
2024-11-13 11.78 11.77 11.77 11.77 0.0M
2024-11-11 11.64 11.64 11.64 11.64 0.0M
2024-11-04 11.65 11.78 11.78 11.78 0.0M
2024-10-17 11.78 11.60 11.60 11.60 0.0M
2024-10-16 11.60 11.59 11.59 11.59 0.0M
2024-10-07 11.59 11.72 11.72 11.72 0.0M
2024-10-02 11.72 11.61 11.61 11.61 0.0M
2024-09-27 11.60 11.60 11.60 11.60 0.1M
2024-09-26 11.59 11.70 11.70 11.70 0.0M
2024-09-25 11.59 11.70 11.70 11.70 0.0M
2024-09-24 11.59 11.70 11.70 11.70 0.0M
2024-09-23 11.70 11.70 11.70 11.70 0.0M
2024-09-20 11.70 11.58 11.58 11.58 0.0M
2024-09-19 11.62 11.55 11.55 11.55 0.0M
2024-09-18 11.55 11.62 11.62 11.62 0.0M
2024-09-16 11.55 11.55 11.55 11.55 0.0M
2024-09-12 11.55 11.62 11.62 11.62 0.0M
2024-09-11 11.60 11.62 11.62 11.62 0.0M
2024-09-10 11.55 11.55 11.55 11.55 0.1M
2024-09-03 11.62 11.62 11.62 11.62 0.0M
2024-08-30 11.62 11.62 11.62 11.62 0.0M
2024-08-29 11.55 11.62 11.62 11.62 0.0M
2024-08-28 11.55 11.62 11.62 11.62 0.0M
2024-08-27 11.62 11.62 11.62 11.62 0.0M
2024-08-26 11.55 11.63 11.63 11.63 0.0M
2024-08-22 11.62 11.63 11.63 11.63 0.0M
2024-08-21 11.55 11.63 11.63 11.63 0.0M
2024-08-20 11.55 11.63 11.63 11.63 0.0M
2024-08-19 11.55 11.63 11.63 11.63 0.0M
2024-08-16 11.55 11.55 11.55 11.55 0.0M
2024-08-15 11.55 11.63 11.63 11.63 0.0M
2024-08-14 11.55 11.63 11.63 11.63 0.0M
2024-08-12 11.62 11.63 11.55 11.55 0.0M
2024-08-09 11.55 11.55 11.55 11.55 0.0M
2024-08-07 12.00 12.00 11.56 11.56 0.0M
2024-08-05 11.55 11.59 11.55 11.55 0.0M
2024-08-02 11.54 11.54 11.54 11.54 0.0M
2024-07-25 11.52 11.52 11.52 11.52 0.0M
2024-07-24 11.54 11.54 11.54 11.54 0.0M
2024-07-23 11.53 11.54 11.54 11.54 0.0M
2024-07-15 11.54 11.54 11.54 11.54 0.0M
2024-07-10 11.53 11.53 11.53 11.53 0.1M
2024-07-09 11.50 11.50 11.50 11.50 0.0M
2024-07-08 11.53 11.53 11.53 11.53 0.0M
2024-07-02 11.53 11.53 11.53 11.53 0.0M
2024-07-01 11.49 11.49 11.49 11.49 0.2M
2024-06-28 11.52 11.52 11.52 11.52 0.0M
2024-06-25 11.52 11.55 11.55 11.55 0.0M
2024-06-24 11.50 11.49 11.49 11.49 0.0M
2024-06-20 11.49 11.49 11.49 11.49 0.0M
2024-06-18 11.50 11.55 11.50 11.55 0.0M
2024-06-14 11.50 11.50 11.50 11.50 0.0M
2024-06-11 11.49 11.49 11.49 11.49 0.0M
2024-06-10 11.49 11.50 11.49 11.50 0.1M
2024-06-06 11.48 11.49 11.48 11.49 0.0M
2024-06-04 11.50 11.50 11.50 11.50 0.0M
2024-06-03 11.46 11.46 11.46 11.46 0.0M
2024-05-30 11.45 11.46 11.44 11.45 0.0M
2024-05-29 11.44 11.44 11.43 11.43 0.0M
2024-05-28 11.44 11.44 11.44 11.44 0.0M
2024-05-23 11.44 11.44 11.44 11.44 0.0M
2024-05-21 11.43 11.44 11.43 11.44 0.0M
2024-05-16 11.37 11.34 11.34 11.34 0.0M
2024-05-14 11.39 11.39 11.39 11.39 0.0M
2024-05-13 11.34 11.34 11.34 11.34 0.0M
2024-05-09 11.34 11.34 11.34 11.34 0.0M
2024-05-08 11.35 11.35 11.35 11.35 0.0M
2024-05-06 11.34 11.34 11.34 11.34 0.0M
2024-05-03 11.33 11.33 11.33 11.33 0.0M
2024-05-02 11.43 11.43 11.43 11.43 0.0M
2024-05-01 11.33 11.33 11.33 11.33 0.0M
2024-04-30 11.53 11.43 11.43 11.43 0.0M
2024-04-29 11.53 11.59 11.59 11.59 0.0M
2024-04-24 11.59 11.34 11.34 11.34 0.0M
2024-04-23 11.44 11.45 11.38 11.38 0.0M
2024-04-22 11.32 11.35 11.32 11.35 0.1M
2024-04-17 11.33 11.33 11.32 11.33 0.0M
2024-04-16 11.40 11.40 11.40 11.40 0.0M
2024-04-15 11.45 11.45 11.38 11.44 0.0M
2024-04-11 11.70 12.35 11.30 11.30 0.1M
2024-04-10 11.30 11.35 11.30 11.32 0.0M
2024-04-09 11.30 11.30 11.30 11.30 0.0M
2024-04-08 11.30 11.30 11.30 11.30 0.0M
2024-04-04 11.26 11.29 11.26 11.28 0.1M
2024-04-03 11.25 11.25 11.25 11.25 0.0M
2024-04-02 11.25 11.25 11.24 11.24 0.0M
2024-04-01 11.24 11.24 11.24 11.24 0.0M
2024-03-27 11.23 11.23 11.23 11.23 0.0M
2024-03-26 11.23 11.23 11.23 11.23 0.0M
2024-03-25 11.23 11.23 11.23 11.23 0.0M
2024-03-21 11.23 11.23 11.23 11.23 0.0M
2024-03-15 11.23 11.23 11.23 11.23 0.0M
2024-03-11 11.23 11.23 11.23 11.23 0.0M
2024-03-06 11.21 11.21 11.20 11.20 0.2M
2024-02-27 11.20 11.20 11.20 11.20 0.0M
2024-02-26 11.20 11.20 11.20 11.20 0.1M
2024-02-23 11.20 11.20 11.20 11.20 0.0M
2024-02-14 11.17 11.17 11.12 11.17 0.0M
2024-02-13 11.17 11.17 11.16 11.17 0.0M
2024-02-12 11.17 11.17 11.17 11.17 0.0M
2024-02-09 11.16 11.16 11.16 11.16 0.0M
2024-02-08 11.16 11.16 11.16 11.16 0.0M
2024-01-31 11.16 11.16 11.16 11.16 0.0M
2024-01-29 11.17 11.17 11.17 11.17 0.0M
2024-01-26 11.16 11.17 11.12 11.15 0.1M
2024-01-24 11.19 11.19 11.19 11.19 0.0M
2024-01-23 11.60 11.60 11.60 11.60 0.0M
2024-01-22 11.17 11.17 11.15 11.16 0.0M
2024-01-18 11.75 12.02 11.15 11.19 0.0M
2024-01-17 11.80 11.80 11.15 11.20 0.0M
2024-01-16 11.15 11.18 11.15 11.15 0.0M
2024-01-12 11.39 11.67 11.10 11.16 0.0M
2024-01-11 11.10 11.10 11.10 11.10 0.0M
2024-01-10 11.10 12.02 11.10 11.10 0.0M
2024-01-09 11.10 12.02 11.10 11.10 0.0M
2024-01-08 11.60 12.02 11.10 11.13 0.0M
2024-01-05 11.73 12.02 11.10 11.14 0.0M
2024-01-04 11.24 11.60 11.09 11.14 0.0M
2024-01-03 11.08 11.67 11.07 11.14 0.2M
2024-01-02 11.03 11.11 11.03 11.11 0.0M