Cohen Circle Acquisition Corp I Unit (CCIRU)

CCIRU
🏛️ アメリカ →
13.65
最終更新: 2025-08-14
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
2025-08-14 13.00 13.66 13.00 13.65 0.0M
2025-08-13 12.81 13.00 12.05 12.05 0.0M
2025-08-12 12.50 12.55 11.50 12.40 0.0M
2025-08-11 12.70 14.00 12.50 12.66 0.0M
2025-08-08 11.55 11.55 11.55 11.55 0.0M
2025-08-07 11.50 11.59 11.50 11.50 0.0M
2025-08-06 10.65 11.50 10.65 11.50 0.0M
2025-08-05 11.98 11.98 10.25 10.25 0.0M
2025-08-04 11.61 11.61 11.61 11.61 0.0M
2025-08-01 12.10 12.10 11.61 11.61 0.0M
2025-07-30 12.10 12.10 12.10 12.10 0.0M
2025-07-29 12.10 12.10 12.10 12.10 0.0M
2025-07-24 11.31 12.01 11.31 12.01 0.0M
2025-07-21 12.47 12.47 12.00 12.00 0.0M
2025-07-18 11.30 12.00 11.30 12.00 0.0M
2025-07-17 11.50 12.05 11.50 12.05 0.0M
2025-07-15 11.41 11.41 11.41 11.41 0.0M
2025-07-14 11.41 12.35 12.35 12.35 0.0M
2025-07-11 11.70 11.70 11.70 11.70 0.0M
2025-07-10 11.15 11.15 11.15 11.15 0.0M
2025-07-07 12.14 12.14 12.14 12.14 0.0M
2025-07-02 12.14 11.99 11.99 11.99 0.0M
2025-07-01 11.99 11.99 11.99 11.99 0.0M
2025-06-30 11.99 11.82 11.82 11.82 0.0M
2025-06-25 10.80 10.81 10.81 10.81 0.0M
2025-06-24 11.01 11.04 11.01 11.04 0.0M
2025-06-23 11.00 11.00 11.00 11.00 0.0M
2025-06-18 10.50 11.63 11.63 11.63 0.0M
2025-06-17 11.63 11.07 11.07 11.07 0.0M
2025-06-16 12.00 11.63 11.63 11.63 0.0M
2025-06-13 13.09 13.09 11.15 11.30 0.0M
2025-06-12 12.77 13.89 11.33 12.84 0.0M
2025-06-10 12.86 12.86 12.86 12.86 0.0M
2025-06-09 11.69 11.69 11.69 11.69 0.0M
2025-06-06 11.69 12.99 12.99 12.99 0.0M
2025-06-05 12.52 12.52 12.52 12.52 0.0M
2025-06-04 13.90 13.90 11.70 11.70 0.0M
2025-06-02 12.50 13.35 12.50 13.35 0.0M
2025-05-29 14.47 14.47 14.47 14.47 0.0M
2025-05-23 14.50 14.50 14.50 14.50 0.0M
2025-05-22 13.35 13.35 13.35 13.35 0.0M
2025-05-21 13.31 13.36 13.36 13.36 0.0M
2025-05-16 13.40 13.40 13.35 13.35 0.0M
2025-05-13 13.12 13.12 13.12 13.12 0.0M
2025-05-08 13.12 13.12 13.12 13.12 0.0M
2025-05-06 13.05 13.05 13.05 13.05 0.0M
2025-05-05 11.84 11.84 11.82 11.82 0.0M
2025-05-02 13.12 13.12 13.12 13.12 0.0M
2025-05-01 12.80 12.80 11.73 11.73 0.0M
2025-04-30 12.82 12.82 12.82 12.82 0.0M
2025-04-29 12.31 12.33 12.29 12.30 0.0M
2025-04-28 12.31 12.33 12.29 12.30 0.0M
2025-04-25 11.90 12.35 11.90 12.35 0.0M
2025-04-24 11.90 12.35 11.90 12.35 0.0M
2025-04-23 11.90 11.90 11.90 11.90 0.0M
2025-04-22 11.84 11.85 11.84 11.85 0.0M
2025-04-21 11.82 11.85 11.75 11.75 0.0M
2025-04-17 11.65 11.73 11.65 11.73 0.0M
2025-04-16 11.50 11.70 11.50 11.59 0.0M
2025-04-15 11.56 11.92 11.24 11.24 0.0M
2025-04-14 11.56 11.92 11.24 11.24 0.0M
2025-04-11 11.49 11.50 11.49 11.50 0.0M
2025-04-10 11.30 11.50 11.30 11.50 0.0M
2025-04-09 11.51 11.55 11.51 11.55 0.0M
2025-04-08 11.23 11.55 11.23 11.55 0.0M
2025-04-07 11.23 11.55 11.23 11.55 0.0M
2025-04-04 11.50 11.50 11.50 11.50 0.0M
2025-04-03 11.68 11.68 11.68 11.68 0.0M
2025-04-02 13.05 13.05 12.57 12.57 0.0M
2025-04-01 12.00 12.00 12.00 12.00 0.0M
2025-03-31 12.00 12.00 12.00 12.00 0.0M
2025-03-28 13.15 13.15 12.05 12.05 0.0M
2025-03-27 13.43 13.49 13.43 13.49 0.0M
2025-03-26 13.15 13.15 13.15 13.15 0.0M
2025-03-25 14.41 15.85 13.00 13.30 0.0M
2025-03-24 14.41 15.85 13.00 13.30 0.0M
2025-03-21 13.05 13.05 13.05 13.05 0.0M
2025-03-20 12.99 12.99 12.99 12.99 0.0M
2025-03-19 12.85 12.85 12.69 12.85 0.0M
2025-03-18 12.25 13.26 12.17 12.67 0.0M
2025-03-17 12.10 12.10 12.08 12.08 0.0M
2025-03-14 12.02 12.09 12.02 12.07 0.0M
2025-03-13 12.09 12.09 11.91 12.07 0.0M
2025-03-12 12.15 12.15 12.10 12.15 0.0M
2025-03-11 12.00 12.09 12.00 12.09 0.0M
2025-03-10 12.09 12.09 11.90 11.90 0.0M
2025-03-07 12.00 12.05 11.94 11.95 0.0M
2025-03-06 11.74 11.74 11.74 11.74 0.0M
2025-03-05 11.74 11.74 11.74 11.74 0.0M
2025-03-04 11.50 11.55 11.45 11.46 0.0M
2025-03-03 11.75 11.75 11.25 11.30 0.0M
2025-02-28 12.10 12.10 11.54 11.65 0.0M
2025-02-27 12.15 12.25 11.95 11.95 0.0M
2025-02-26 11.90 11.90 11.80 11.81 0.0M
2025-02-25 11.73 11.74 11.57 11.74 0.0M
2025-02-24 11.70 11.70 11.68 11.70 0.0M
2025-02-21 11.47 11.47 11.45 11.47 0.0M
2025-02-20 11.43 11.43 11.43 11.43 0.0M
2025-02-19 11.65 11.65 11.30 11.36 0.0M
2025-02-18 11.95 11.95 11.46 11.46 0.3M
2025-02-14 11.79 12.20 11.54 11.78 0.3M
2025-02-13 11.43 11.75 11.43 11.57 0.1M
2025-02-12 11.69 11.69 11.50 11.50 0.0M
2025-02-11 11.45 11.65 11.45 11.50 0.0M
2025-02-10 11.45 11.65 11.45 11.50 0.0M
2025-02-07 11.60 11.61 10.94 11.50 0.0M
2025-02-06 10.64 10.81 10.63 10.81 0.0M
2025-02-04 10.64 10.64 10.64 10.64 0.0M
2025-02-03 10.60 10.60 10.60 10.60 0.0M
2025-01-31 10.56 10.58 10.55 10.58 0.0M
2025-01-30 10.60 10.60 10.55 10.55 0.0M
2025-01-29 10.60 10.60 10.55 10.55 0.0M
2025-01-28 10.55 10.60 10.55 10.60 0.0M
2025-01-27 10.53 10.58 10.53 10.55 0.0M
2025-01-24 10.50 10.80 10.49 10.56 0.0M
2025-01-22 10.52 11.00 10.50 10.50 0.0M
2025-01-21 10.49 10.54 10.49 10.54 0.0M
2025-01-17 10.44 10.49 10.44 10.49 0.0M
2025-01-16 10.31 10.40 10.30 10.40 0.0M
2025-01-15 10.32 10.40 10.31 10.40 0.0M
2025-01-14 10.20 10.30 10.20 10.30 0.1M
2025-01-13 10.17 10.19 10.17 10.19 0.0M
2025-01-10 10.13 10.13 10.12 10.13 0.0M
2025-01-07 10.12 10.13 10.12 10.13 0.0M
2025-01-06 10.12 10.13 10.12 10.13 0.0M
2025-01-03 10.13 10.15 10.12 10.15 0.0M
2025-01-02 10.12 10.12 10.12 10.12 0.0M