Codere Online US Corp (CDRO)

CDRO
🏛️ アメリカ →
6.86
最終更新: 2025-10-03
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
09:31 8.50 8.70 8.42 8.49 15.0K
09:32 8.49 8.49 8.49 8.49 0.4K
09:33 8.30 8.30 8.30 8.30 0.6K
09:34 8.30 8.30 8.30 8.30 0.0K
09:35 8.30 8.30 8.30 8.30 0.0K
09:36 8.32 8.40 8.31 8.40 6.6K
09:37 8.40 8.40 8.40 8.40 0.0K
09:38 8.40 8.40 8.40 8.40 0.0K
09:39 8.40 8.40 8.40 8.40 0.0K
09:40 8.40 8.40 8.35 8.35 0.4K
09:41 8.33 8.48 8.33 8.48 0.7K
09:42 8.48 8.48 8.48 8.48 0.2K
09:43 8.48 8.48 8.24 8.24 0.9K
09:44 8.24 8.24 8.24 8.24 0.0K
09:45 8.19 8.19 8.19 8.19 0.7K
09:46 8.06 8.12 8.06 8.12 0.5K
09:47 8.07 8.07 8.07 8.07 0.2K
09:48 8.13 8.25 8.06 8.06 2.2K
09:49 8.19 8.25 8.19 8.25 0.9K
09:50 8.01 8.01 8.00 8.00 3.9K
09:51 8.04 8.04 7.98 7.98 2.7K
09:52 7.98 7.98 7.98 7.98 0.0K
09:53 8.00 8.00 8.00 8.00 1.3K
09:54 8.00 8.00 8.00 8.00 0.2K
09:55 8.00 8.00 7.96 7.96 1.7K
09:56 7.96 7.96 7.96 7.96 0.0K
09:57 8.00 8.00 8.00 8.00 1.2K
09:58 8.25 8.25 8.01 8.25 0.9K
09:59 8.25 8.25 8.25 8.25 0.0K
10:00 8.25 8.25 8.25 8.25 0.0K
10:01 8.24 8.24 8.24 8.24 0.1K
10:02 8.24 8.24 8.24 8.24 0.0K
10:03 8.01 8.01 8.01 8.01 0.2K
10:04 8.23 8.23 8.23 8.23 0.1K
10:05 8.23 8.23 8.23 8.23 0.0K
10:06 8.23 8.23 8.23 8.23 0.0K
10:07 8.23 8.23 8.23 8.23 0.1K
10:08 8.15 8.15 8.15 8.15 0.2K
10:09 8.15 8.15 8.15 8.15 0.0K
10:10 8.15 8.15 8.15 8.15 0.0K
10:11 8.15 8.15 8.13 8.13 0.4K
10:12 8.13 8.13 8.13 8.13 0.0K
10:13 8.13 8.13 8.13 8.13 0.2K
10:14 8.13 8.13 8.13 8.13 0.0K
10:15 8.07 8.07 8.04 8.04 0.9K
10:16 8.04 8.04 8.04 8.04 0.0K
10:17 8.04 8.04 8.04 8.04 0.0K
10:18 8.05 8.20 8.05 8.10 0.5K
10:19 8.15 8.15 8.10 8.10 0.3K
10:20 8.10 8.10 8.10 8.10 0.0K
10:21 8.10 8.10 8.04 8.04 0.4K
10:22 8.14 8.14 8.14 8.14 0.5K
10:23 8.14 8.14 8.14 8.14 0.0K
10:24 8.05 8.05 8.05 8.05 0.2K
10:25 8.05 8.05 8.05 8.05 0.0K
10:26 8.12 8.12 8.12 8.12 0.1K
10:27 8.05 8.05 8.05 8.05 0.2K
10:28 8.12 8.12 8.12 8.12 0.3K
10:29 8.12 8.12 8.12 8.12 0.0K
10:30 8.16 8.16 8.16 8.16 0.1K
10:31 8.16 8.16 8.16 8.16 0.0K
10:32 8.05 8.05 8.05 8.05 0.2K
10:33 8.17 8.17 8.17 8.17 1.3K
10:34 8.11 8.12 8.11 8.12 0.2K
10:35 8.12 8.12 8.12 8.12 0.0K
10:36 8.12 8.12 8.12 8.12 0.0K
10:37 8.12 8.12 8.12 8.12 0.0K
10:38 8.08 8.08 8.08 8.08 0.2K
10:39 8.20 8.20 8.20 8.20 0.1K
10:40 8.20 8.20 8.20 8.20 0.0K
10:41 8.19 8.19 8.19 8.19 0.3K
10:42 8.19 8.19 8.19 8.19 0.0K
10:43 8.19 8.19 8.19 8.19 0.0K
10:44 8.19 8.19 8.19 8.19 0.0K
10:45 8.06 8.06 8.06 8.06 0.1K
10:46 8.06 8.06 8.06 8.06 0.4K
10:47 8.06 8.06 8.06 8.06 0.0K
10:48 8.06 8.06 8.06 8.06 0.0K
10:49 8.05 8.05 8.05 8.05 0.1K
10:50 8.05 8.05 8.05 8.05 0.0K
10:51 8.05 8.05 8.05 8.05 0.0K
10:52 8.05 8.05 8.05 8.05 0.0K
10:53 8.05 8.05 8.05 8.05 0.0K
10:54 8.05 8.05 8.05 8.05 0.0K
10:55 8.18 8.20 8.18 8.20 0.2K
10:56 8.12 8.14 8.12 8.14 0.2K
10:57 8.14 8.14 8.14 8.14 0.0K
10:58 8.14 8.14 8.14 8.14 0.0K
10:59 8.14 8.14 8.14 8.14 0.0K
11:00 8.14 8.14 8.14 8.14 0.0K
11:01 8.05 8.05 8.05 8.05 0.2K
11:02 8.05 8.05 8.05 8.05 0.0K
11:03 8.05 8.05 8.05 8.05 0.0K
11:04 8.05 8.05 8.05 8.05 0.0K
11:05 8.04 8.10 8.04 8.10 2.6K
11:06 8.20 8.20 8.20 8.20 0.2K
11:07 8.20 8.20 8.20 8.20 0.0K
11:08 8.20 8.20 8.20 8.20 0.0K
11:09 8.20 8.20 8.20 8.20 0.0K
11:10 8.11 8.11 8.11 8.11 0.2K
11:11 8.03 8.03 8.03 8.03 0.2K
11:12 8.03 8.03 8.03 8.03 0.0K
11:13 8.03 8.03 8.03 8.03 0.4K
11:14 8.03 8.03 8.03 8.03 0.0K
11:15 8.12 8.12 8.12 8.12 0.5K
11:16 8.12 8.12 8.12 8.12 0.0K
11:17 8.03 8.03 8.03 8.03 0.2K
11:18 8.02 8.04 8.02 8.04 0.3K
11:19 8.06 8.13 8.06 8.13 0.7K
11:20 8.11 8.11 8.10 8.10 0.4K
11:21 8.10 8.10 8.10 8.10 0.0K
11:22 8.11 8.11 8.10 8.10 0.7K
11:23 8.10 8.10 8.10 8.10 0.1K
11:24 8.11 8.11 8.11 8.11 0.1K
11:25 8.09 8.09 8.09 8.09 0.2K
11:26 8.09 8.09 8.09 8.09 0.0K
11:27 8.09 8.09 8.09 8.09 0.0K
11:28 8.09 8.12 8.09 8.12 0.4K
11:29 8.12 8.12 8.12 8.12 0.0K
11:30 8.12 8.12 8.12 8.12 0.1K
11:31 8.12 8.12 8.12 8.12 0.0K
11:32 8.15 8.15 8.15 8.15 0.1K
11:33 8.15 8.15 8.15 8.15 0.0K
11:34 8.15 8.15 8.15 8.15 0.0K
11:35 8.17 8.17 8.17 8.17 0.1K
11:36 8.17 8.17 8.17 8.17 0.1K
11:37 8.17 8.17 8.17 8.17 0.0K
11:38 8.17 8.17 8.17 8.17 0.1K
11:39 8.17 8.17 8.17 8.17 0.0K
11:40 8.13 8.13 8.12 8.12 0.4K
11:41 8.12 8.12 8.12 8.12 0.0K
11:42 8.12 8.12 8.12 8.12 0.0K
11:43 8.15 8.15 8.12 8.12 1.3K
11:44 8.12 8.12 8.12 8.12 0.0K
11:45 8.12 8.12 8.12 8.12 0.0K
11:46 8.12 8.12 8.12 8.12 0.0K
11:47 8.12 8.12 8.12 8.12 0.0K
11:48 8.10 8.12 8.10 8.12 0.5K
11:49 8.12 8.12 8.12 8.12 0.0K
11:50 8.11 8.11 8.11 8.11 0.8K
11:51 8.11 8.11 8.11 8.11 0.0K
11:52 8.11 8.11 8.11 8.11 0.0K
11:53 8.11 8.11 8.11 8.11 0.0K
11:54 8.11 8.11 8.11 8.11 0.0K
11:55 8.11 8.11 8.11 8.11 0.0K
11:56 8.11 8.11 8.11 8.11 0.0K
11:57 8.11 8.11 8.11 8.11 0.5K
11:58 8.11 8.11 8.11 8.11 0.0K
11:59 8.11 8.11 8.11 8.11 0.0K
12:00 8.11 8.11 8.11 8.11 0.0K
12:01 8.11 8.11 8.11 8.11 0.0K
12:02 8.11 8.11 8.11 8.11 0.0K
12:03 8.11 8.11 8.11 8.11 0.0K
12:04 8.11 8.11 8.11 8.11 0.0K
12:05 8.11 8.11 8.11 8.11 0.0K
12:06 8.11 8.11 8.11 8.11 0.0K
12:07 8.11 8.11 8.11 8.11 0.0K
12:08 8.10 8.15 8.10 8.15 1.3K
12:09 8.15 8.15 8.15 8.15 0.0K
12:10 8.15 8.15 8.14 8.14 1.2K
12:11 8.14 8.14 8.14 8.14 0.0K
12:12 8.14 8.14 8.14 8.14 0.0K
12:13 8.14 8.14 8.14 8.14 0.0K
12:14 8.14 8.14 8.14 8.14 0.0K
12:15 8.15 8.21 8.15 8.21 25.4K
12:16 8.21 8.21 8.21 8.21 0.4K
12:17 8.17 8.17 8.17 8.17 0.5K
12:18 8.23 8.23 8.23 8.23 0.1K
12:19 8.20 8.20 8.20 8.20 1.4K
12:20 8.20 8.20 8.20 8.20 0.0K
12:21 8.20 8.20 8.20 8.20 0.0K
12:22 8.17 8.17 8.14 8.14 0.7K
12:23 8.14 8.14 8.14 8.14 0.0K
12:24 8.14 8.14 8.14 8.14 0.4K
12:25 8.18 8.18 8.18 8.18 0.1K
12:26 8.20 8.20 8.20 8.20 0.9K
12:27 8.20 8.20 8.20 8.20 0.0K
12:28 8.24 8.24 8.24 8.24 1.7K
12:29 8.24 8.24 8.24 8.24 0.0K
12:30 8.24 8.24 8.24 8.24 0.0K
12:31 8.24 8.24 8.24 8.24 0.0K
12:32 8.24 8.24 8.24 8.24 0.2K
12:33 8.32 8.32 8.32 8.32 0.3K
12:34 8.38 8.38 8.38 8.38 0.1K
12:35 8.38 8.38 8.38 8.38 0.0K
12:36 8.38 8.38 8.38 8.38 0.2K
12:37 8.38 8.38 8.27 8.27 0.8K
12:38 8.27 8.27 8.27 8.27 0.1K
12:39 8.47 8.47 8.47 8.47 0.2K
12:40 8.47 8.47 8.47 8.47 0.0K
12:41 8.47 8.47 8.47 8.47 0.0K
12:42 8.27 8.27 8.27 8.27 0.1K
12:43 8.27 8.27 8.27 8.27 0.0K
12:44 8.27 8.27 8.27 8.27 0.0K
12:45 8.48 8.48 8.48 8.48 0.1K
12:46 8.48 8.48 8.48 8.48 0.0K
12:47 8.48 8.48 8.48 8.48 0.0K
12:48 8.48 8.48 8.48 8.48 0.0K
12:49 8.48 8.48 8.41 8.41 0.3K
12:50 8.41 8.41 8.41 8.41 0.0K
12:51 8.40 8.40 8.40 8.40 1.0K
12:52 8.40 8.40 8.40 8.40 0.0K
12:53 8.40 8.40 8.40 8.40 0.0K
12:54 8.48 8.48 8.48 8.48 0.1K
12:55 8.48 8.48 8.48 8.48 0.0K
12:56 8.41 8.41 8.41 8.41 0.3K
12:57 8.49 8.49 8.49 8.49 0.3K
12:58 8.49 8.49 8.49 8.49 0.0K
12:59 8.49 8.49 8.49 8.49 0.0K
13:00 8.49 8.49 8.49 8.49 0.0K
13:01 8.39 8.39 8.33 8.33 19.2K
13:02 8.33 8.48 8.33 8.48 0.1K
13:03 8.48 8.48 8.48 8.48 0.0K
13:04 8.48 8.48 8.48 8.48 0.0K
13:05 8.48 8.48 8.48 8.48 0.0K
13:06 8.38 8.38 8.38 8.38 0.2K
13:07 8.37 8.37 8.37 8.37 0.8K
13:08 8.37 8.37 8.37 8.37 0.0K
13:09 8.37 8.37 8.37 8.37 0.0K
13:10 8.37 8.37 8.37 8.37 0.0K
13:11 8.37 8.37 8.30 8.30 0.2K
13:12 8.35 8.35 8.35 8.35 0.1K
13:13 8.35 8.35 8.35 8.35 0.0K
13:14 8.33 8.46 8.33 8.46 1.3K
13:15 8.46 8.46 8.46 8.46 0.0K
13:16 8.46 8.46 8.46 8.46 0.0K
13:17 8.46 8.46 8.46 8.46 0.0K
13:18 8.31 8.31 8.30 8.30 0.3K
13:19 8.37 8.37 8.25 8.30 3.5K
13:20 8.30 8.30 8.18 8.18 1.8K
13:21 8.18 8.18 8.18 8.18 0.0K
13:22 8.20 8.32 8.20 8.32 1.8K
13:23 8.32 8.32 8.32 8.32 0.0K
13:24 8.32 8.32 8.32 8.32 0.0K
13:25 8.42 8.42 8.42 8.42 0.1K
13:26 8.21 8.21 8.21 8.21 0.3K
13:27 8.33 8.33 8.33 8.33 0.4K
13:28 8.33 8.33 8.33 8.33 0.0K
13:29 8.21 8.21 8.21 8.21 0.3K
13:30 8.44 8.44 8.44 8.44 0.1K
13:31 8.21 8.42 8.21 8.42 0.5K
13:32 8.42 8.42 8.42 8.42 0.0K
13:33 8.42 8.42 8.42 8.42 0.0K
13:34 8.21 8.21 8.21 8.21 0.4K
13:35 8.42 8.42 8.42 8.42 0.1K
13:36 8.42 8.42 8.42 8.42 0.0K
13:37 8.22 8.22 8.22 8.22 0.2K
13:38 8.22 8.22 8.22 8.22 0.0K
13:39 8.43 8.43 8.43 8.43 0.1K
13:40 8.43 8.43 8.43 8.43 0.0K
13:41 8.27 8.27 8.27 8.27 0.1K
13:42 8.43 8.43 8.43 8.43 0.1K
13:43 8.43 8.43 8.43 8.43 0.0K
13:44 8.43 8.43 8.43 8.43 0.0K
13:45 8.27 8.40 8.27 8.40 0.2K
13:46 8.40 8.40 8.40 8.40 0.1K
13:47 8.40 8.40 8.40 8.40 0.0K
13:48 8.40 8.44 8.28 8.44 6.0K
13:49 8.32 8.35 8.32 8.35 3.9K
13:50 8.35 8.35 8.35 8.35 0.0K
13:51 8.35 8.35 8.35 8.35 0.0K
13:52 8.35 8.35 8.35 8.35 0.0K
13:53 8.30 8.30 8.30 8.30 0.5K
13:54 8.27 8.27 8.27 8.27 0.2K
13:55 8.28 8.28 8.28 8.28 0.3K
13:56 8.28 8.28 8.28 8.28 0.0K
13:57 8.26 8.26 8.26 8.26 0.2K
13:58 8.26 8.26 8.26 8.26 0.1K
13:59 8.28 8.28 8.28 8.28 0.1K
14:00 8.26 8.26 8.26 8.26 0.1K
14:01 8.26 8.26 8.26 8.26 0.0K
14:02 8.26 8.26 8.26 8.26 0.1K
14:03 8.27 8.27 8.27 8.27 0.2K
14:04 8.27 8.27 8.27 8.27 0.0K
14:05 8.27 8.27 8.27 8.27 0.0K
14:06 8.27 8.27 8.27 8.27 0.1K
14:07 8.27 8.27 8.27 8.27 0.0K
14:08 8.27 8.27 8.27 8.27 0.1K
14:09 8.27 8.27 8.27 8.27 0.0K
14:10 8.27 8.27 8.27 8.27 0.0K
14:11 8.45 8.45 8.45 8.45 0.1K
14:12 8.45 8.45 8.45 8.45 0.0K
14:13 8.45 8.45 8.45 8.45 0.0K
14:14 8.45 8.45 8.45 8.45 0.0K
14:15 8.41 8.41 8.41 8.41 0.3K
14:16 8.41 8.41 8.41 8.41 0.0K
14:17 8.41 8.41 8.41 8.41 0.0K
14:18 8.40 8.40 8.40 8.40 0.1K
14:19 8.28 8.28 8.28 8.28 0.1K
14:20 8.28 8.28 8.28 8.28 0.0K
14:21 8.39 8.39 8.39 8.39 0.1K
14:22 8.39 8.39 8.39 8.39 0.0K
14:23 8.30 8.43 8.30 8.43 0.6K
14:24 8.43 8.43 8.43 8.43 0.0K
14:25 8.43 8.43 8.43 8.43 0.0K
14:26 8.41 8.41 8.41 8.41 0.1K
14:27 8.30 8.30 8.30 8.30 0.1K
14:28 8.30 8.30 8.30 8.30 0.0K
14:29 8.40 8.40 8.40 8.40 0.3K
14:30 8.29 8.29 8.29 8.29 0.3K
14:31 8.29 8.29 8.29 8.29 0.0K
14:32 8.40 8.40 8.40 8.40 0.2K
14:33 8.40 8.40 8.40 8.40 0.0K
14:34 8.28 8.28 8.28 8.28 0.6K
14:35 8.28 8.40 8.28 8.40 0.1K
14:36 8.29 8.36 8.29 8.36 1.1K
14:37 8.36 8.36 8.36 8.36 0.5K
14:38 8.42 8.42 8.42 8.42 0.1K
14:39 8.42 8.42 8.30 8.30 0.4K
14:40 8.36 8.40 8.36 8.40 1.2K
14:41 8.40 8.40 8.40 8.40 0.0K
14:42 8.28 8.28 8.28 8.28 1.0K
14:43 8.28 8.31 8.28 8.31 0.6K
14:44 8.33 8.33 8.33 8.33 0.4K
14:45 8.33 8.33 8.33 8.33 0.0K
14:46 8.31 8.31 8.31 8.31 1.3K
14:47 8.31 8.31 8.31 8.31 0.0K
14:48 8.31 8.31 8.31 8.31 0.0K
14:49 8.31 8.31 8.31 8.31 0.0K
14:50 8.31 8.31 8.31 8.31 0.0K
14:51 8.31 8.31 8.31 8.31 0.0K
14:52 8.31 8.31 8.31 8.31 2.6K
14:53 8.31 8.31 8.30 8.30 0.1K
14:54 8.30 8.30 8.30 8.30 0.1K
14:55 8.30 8.34 8.30 8.34 0.5K
14:56 8.27 8.27 8.27 8.27 0.2K
14:57 8.27 8.31 8.27 8.31 0.7K
14:58 8.27 8.27 8.27 8.27 0.3K
14:59 8.27 8.27 8.27 8.27 0.0K
15:00 8.27 8.27 8.27 8.27 0.1K
15:01 8.27 8.27 8.27 8.27 0.2K
15:02 8.35 8.35 8.35 8.35 0.2K
15:03 8.28 8.28 8.28 8.28 0.3K
15:04 8.28 8.28 8.28 8.28 0.2K
15:05 8.44 8.44 8.44 8.44 0.4K
15:06 8.44 8.44 8.44 8.44 0.0K
15:07 8.28 8.44 8.28 8.44 0.4K
15:08 8.44 8.44 8.44 8.44 0.0K
15:09 8.44 8.44 8.44 8.44 0.0K
15:10 8.27 8.37 8.27 8.37 0.3K
15:11 8.37 8.37 8.37 8.37 0.0K
15:12 8.32 8.32 8.32 8.32 0.1K
15:13 8.32 8.32 8.28 8.28 0.3K
15:14 8.28 8.28 8.28 8.28 0.0K
15:15 8.36 8.36 8.35 8.35 0.3K
15:16 8.35 8.35 8.35 8.35 0.0K
15:17 8.28 8.28 8.28 8.28 0.3K
15:18 8.28 8.28 8.28 8.28 0.0K
15:19 8.28 8.28 8.28 8.28 0.0K
15:20 8.28 8.28 8.28 8.28 0.4K
15:21 8.28 8.28 8.28 8.28 0.0K
15:22 8.28 8.28 8.28 8.28 0.0K
15:23 8.27 8.27 8.27 8.27 0.2K
15:24 8.27 8.28 8.27 8.28 0.6K
15:25 8.28 8.28 8.28 8.28 0.2K
15:26 8.28 8.28 8.28 8.28 0.0K
15:27 8.25 8.25 8.25 8.25 0.4K
15:28 8.25 8.25 8.25 8.25 0.0K
15:29 8.25 8.25 8.25 8.25 0.1K
15:30 8.25 8.25 8.25 8.25 0.0K
15:31 8.26 8.28 8.26 8.28 0.2K
15:32 8.28 8.28 8.28 8.28 0.0K
15:33 8.28 8.28 8.28 8.28 0.0K
15:34 8.28 8.28 8.28 8.28 0.4K
15:35 8.28 8.28 8.28 8.28 0.0K
15:36 8.28 8.28 8.28 8.28 0.0K
15:37 8.28 8.28 8.28 8.28 0.2K
15:38 8.28 8.28 8.28 8.28 0.0K
15:39 8.28 8.28 8.28 8.28 0.0K
15:40 8.28 8.28 8.28 8.28 0.1K
15:41 8.28 8.28 8.28 8.28 0.0K
15:42 8.28 8.28 8.28 8.28 0.0K
15:43 8.28 8.28 8.28 8.28 0.0K
15:44 8.28 8.28 8.28 8.28 0.0K
15:45 8.28 8.28 8.28 8.28 0.0K
15:46 8.31 8.31 8.31 8.31 0.1K
15:47 8.31 8.31 8.31 8.31 0.1K
15:48 8.31 8.31 8.31 8.31 0.1K
15:49 8.31 8.31 8.31 8.31 0.0K
15:50 8.31 8.31 8.31 8.31 0.1K
15:51 8.31 8.31 8.31 8.31 0.0K
15:52 8.31 8.31 8.31 8.31 0.1K
15:53 8.31 8.31 8.31 8.31 0.0K
15:54 8.31 8.31 8.31 8.31 0.0K
15:55 8.31 8.31 8.31 8.31 0.4K
15:56 8.32 8.32 8.30 8.30 0.2K
15:57 8.31 8.31 8.30 8.30 0.4K
15:58 8.42 8.42 8.30 8.30 0.3K
15:59 8.30 8.33 8.27 8.27 1.8K
16:00 8.27 8.44 8.26 8.44 1.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし