コンパス・ディバーシファイド・ホールディングス (CODI)

CODI
🏛️ アメリカ →
6.59
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 30.68 31.09 30.38 30.58 0.1M
2021-12-30 29.71 30.88 29.71 30.68 0.2M
2021-12-29 29.72 29.75 29.40 29.64 0.3M
2021-12-28 29.94 30.05 29.63 29.72 0.3M
2021-12-27 29.70 30.14 29.65 29.93 0.3M
2021-12-23 29.63 29.94 29.47 29.69 0.3M
2021-12-22 30.33 30.50 29.54 29.69 0.3M
2021-12-21 29.37 30.81 29.36 30.48 1.5M
2021-12-20 29.01 29.55 28.58 29.30 1.4M
2021-12-17 30.77 30.92 29.18 29.22 1.7M
2021-12-16 31.98 32.20 30.76 30.95 1.4M
2021-12-15 32.32 32.48 31.70 31.88 1.4M
2021-12-14 32.40 32.82 32.29 32.32 0.3M
2021-12-13 32.72 33.11 32.13 32.48 0.4M
2021-12-10 32.55 33.31 32.53 32.83 0.6M
2021-12-09 32.49 32.97 32.26 32.41 0.5M
2021-12-08 32.01 32.74 32.00 32.52 0.6M
2021-12-07 31.05 32.39 30.80 31.92 0.8M
2021-12-06 29.07 31.73 29.07 30.90 0.9M
2021-12-03 29.25 29.25 28.59 28.89 0.2M
2021-12-02 28.93 29.38 28.81 29.15 0.2M
2021-12-01 29.32 29.77 28.80 28.84 0.2M
2021-11-30 29.53 29.71 28.76 28.81 0.9M
2021-11-29 30.49 30.49 29.36 29.63 0.3M
2021-11-26 30.73 30.74 29.31 30.16 0.3M
2021-11-24 30.95 31.67 30.82 31.12 0.4M
2021-11-23 31.52 31.64 30.76 30.96 0.2M
2021-11-22 31.15 31.61 31.00 31.36 0.3M
2021-11-19 31.00 31.15 30.83 31.07 0.2M
2021-11-18 31.18 31.26 30.84 31.02 0.2M
2021-11-17 31.62 31.79 31.15 31.26 0.1M
2021-11-16 31.14 31.90 31.14 31.55 0.2M
2021-11-15 31.26 31.75 30.78 31.55 0.1M
2021-11-12 30.95 31.31 30.69 30.75 0.1M
2021-11-11 30.94 31.25 30.80 30.90 0.1M
2021-11-10 31.09 31.21 30.78 31.05 0.1M
2021-11-09 31.11 31.42 30.75 31.13 0.1M
2021-11-08 31.13 31.33 30.93 31.16 0.1M
2021-11-05 30.70 31.45 30.37 31.12 0.1M
2021-11-04 30.60 31.22 30.32 30.46 0.1M
2021-11-03 29.79 30.61 29.69 30.53 0.2M
2021-11-02 30.00 30.10 29.49 29.70 0.2M
2021-11-01 29.86 30.05 29.70 29.90 0.3M
2021-10-29 29.65 30.67 29.50 29.85 0.2M
2021-10-28 29.40 29.64 29.01 29.48 0.2M
2021-10-27 29.50 29.65 29.25 29.39 0.1M
2021-10-26 29.92 30.06 29.65 29.65 0.1M
2021-10-25 29.25 30.09 29.19 30.00 0.1M
2021-10-22 29.80 29.88 28.82 29.25 0.2M
2021-10-21 30.11 30.11 29.38 29.66 0.2M
2021-10-20 29.75 29.99 29.45 29.46 0.2M
2021-10-19 29.83 30.09 29.53 29.78 0.2M
2021-10-18 30.00 30.11 29.76 29.86 0.1M
2021-10-15 30.60 30.79 30.04 30.10 0.2M
2021-10-14 31.10 31.10 30.30 30.46 0.1M
2021-10-13 31.10 31.29 30.70 31.10 0.2M
2021-10-12 30.09 31.06 30.07 31.01 0.3M
2021-10-11 29.31 29.99 29.26 29.95 0.3M
2021-10-08 29.06 29.38 29.02 29.19 0.1M
2021-10-07 29.28 29.47 28.99 29.07 0.1M
2021-10-06 28.25 29.14 28.21 29.10 0.2M
2021-10-05 28.57 28.98 28.04 28.40 0.3M
2021-10-04 28.02 28.45 28.02 28.27 0.2M
2021-10-01 28.17 28.47 27.66 28.02 0.2M
2021-09-30 28.67 28.70 28.02 28.17 0.2M
2021-09-29 28.57 28.77 28.50 28.55 0.4M
2021-09-28 28.14 28.75 28.05 28.57 0.3M
2021-09-27 27.47 28.70 27.47 28.28 0.2M
2021-09-24 28.26 28.71 27.20 27.61 0.5M
2021-09-23 28.73 29.05 27.43 28.73 0.9M
2021-09-22 29.15 29.18 28.40 28.90 0.6M
2021-09-21 29.15 29.34 28.15 28.89 0.7M
2021-09-20 28.98 29.32 28.85 29.28 0.4M
2021-09-17 29.76 29.92 28.62 29.53 0.4M
2021-09-16 30.06 30.13 29.70 30.00 0.2M
2021-09-15 29.88 30.26 29.73 30.13 0.3M
2021-09-14 29.40 30.11 29.36 29.83 0.2M
2021-09-13 30.48 30.73 29.93 30.00 0.3M
2021-09-10 30.88 31.07 30.20 30.44 0.3M
2021-09-09 30.75 31.20 30.42 30.69 0.5M
2021-09-08 31.00 31.40 30.49 30.92 0.7M
2021-09-07 31.90 32.34 31.03 31.20 0.5M
2021-09-03 31.25 31.89 30.94 31.44 0.7M
2021-09-02 30.27 31.75 30.00 31.24 1.1M
2021-09-01 28.58 31.17 28.58 31.00 0.9M
2021-08-31 28.69 28.69 28.12 28.47 0.1M
2021-08-30 28.64 28.86 28.14 28.58 0.2M
2021-08-27 28.86 29.77 28.64 29.66 0.2M
2021-08-26 29.00 29.16 28.31 28.57 0.2M
2021-08-25 27.85 28.94 27.75 28.86 0.2M
2021-08-24 28.04 28.24 27.54 27.80 0.2M
2021-08-23 27.51 28.11 27.44 27.98 0.2M
2021-08-20 26.50 27.36 26.50 27.34 0.1M
2021-08-19 27.34 27.34 26.39 26.50 0.2M
2021-08-18 27.65 27.98 27.34 27.34 0.2M
2021-08-17 28.00 28.00 27.32 27.62 0.2M
2021-08-16 27.72 27.97 27.50 27.84 0.1M
2021-08-13 27.40 27.80 27.14 27.69 0.1M
2021-08-12 27.42 27.75 27.27 27.64 0.1M
2021-08-11 26.65 27.48 26.65 27.37 0.2M
2021-08-10 26.46 26.88 26.46 26.77 0.1M
2021-08-09 26.31 26.75 26.25 26.48 0.1M
2021-08-06 26.13 26.45 25.95 26.37 0.1M
2021-08-05 25.45 26.18 25.34 26.04 0.1M
2021-08-04 25.20 25.53 25.20 25.25 0.1M
2021-08-03 24.98 25.50 24.64 25.21 0.1M
2021-08-02 24.89 25.29 24.85 24.88 0.1M
2021-07-30 24.10 25.33 24.01 24.97 0.1M
2021-07-29 24.88 25.32 24.80 25.10 0.1M
2021-07-28 25.25 25.27 24.80 24.97 0.2M
2021-07-27 25.07 25.39 25.00 25.22 0.1M
2021-07-26 25.03 25.35 24.97 25.28 0.1M
2021-07-23 25.50 25.50 25.00 25.16 0.1M
2021-07-22 25.42 25.46 25.05 25.32 0.1M
2021-07-21 24.92 25.29 24.88 25.25 0.1M
2021-07-20 23.97 24.85 23.90 24.64 0.1M
2021-07-19 24.25 24.52 23.81 24.12 0.2M
2021-07-16 25.19 25.19 24.50 24.50 0.1M
2021-07-15 24.86 25.25 24.85 25.00 0.1M
2021-07-14 25.28 25.39 24.80 25.10 0.2M
2021-07-13 25.79 26.04 25.70 25.77 0.1M
2021-07-12 25.65 25.89 25.65 25.85 0.1M
2021-07-09 25.42 25.89 25.35 25.68 0.1M
2021-07-08 25.31 25.64 24.56 25.20 0.1M
2021-07-07 25.72 25.95 25.41 25.57 0.1M
2021-07-06 25.77 25.91 25.52 25.74 0.1M
2021-07-02 25.90 26.00 25.75 25.91 0.1M
2021-07-01 25.72 26.00 25.46 25.73 0.1M
2021-06-30 25.19 25.85 25.19 25.50 0.1M
2021-06-29 25.71 25.79 25.22 25.24 0.1M
2021-06-28 26.24 26.24 25.55 25.66 0.1M
2021-06-25 25.61 26.16 25.54 26.03 0.1M
2021-06-24 25.93 25.94 25.60 25.75 0.1M
2021-06-23 25.56 25.90 25.35 25.82 0.1M
2021-06-22 25.39 25.54 25.17 25.43 0.1M
2021-06-21 25.11 25.66 25.01 25.34 0.1M
2021-06-18 25.46 25.58 24.91 25.07 0.2M
2021-06-17 25.93 26.14 25.32 25.57 0.1M
2021-06-16 25.80 26.14 25.72 26.04 0.1M
2021-06-15 25.80 25.99 25.51 25.90 0.1M
2021-06-14 25.77 26.00 25.77 25.81 0.0M
2021-06-11 25.70 25.96 25.65 25.88 0.1M
2021-06-10 26.00 26.00 25.60 25.64 0.1M
2021-06-09 25.80 25.95 25.50 25.92 0.1M
2021-06-08 26.10 26.10 25.84 25.87 0.1M
2021-06-07 26.01 26.30 26.01 26.08 0.1M
2021-06-04 25.90 26.13 25.75 26.01 0.0M
2021-06-03 26.03 26.05 25.82 25.97 0.0M
2021-06-02 26.00 26.21 25.85 25.98 0.1M
2021-06-01 26.09 26.50 25.90 26.02 0.1M
2021-05-28 25.56 25.95 25.47 25.95 0.1M
2021-05-27 25.52 25.75 25.37 25.57 0.1M
2021-05-26 25.26 25.61 25.14 25.30 0.1M
2021-05-25 25.48 25.87 25.22 25.22 0.2M
2021-05-24 25.06 25.49 24.83 25.36 0.2M
2021-05-21 24.95 25.31 24.91 25.09 0.1M
2021-05-20 24.65 25.11 24.65 24.99 0.1M
2021-05-19 24.72 25.23 24.50 24.82 0.1M
2021-05-18 24.71 25.38 24.71 25.09 0.1M
2021-05-17 24.25 24.89 24.25 24.82 0.2M
2021-05-14 24.40 24.73 24.35 24.45 0.2M
2021-05-13 24.00 24.70 23.88 24.58 0.2M
2021-05-12 25.13 25.48 24.07 24.15 0.4M
2021-05-11 26.20 26.25 25.51 25.56 0.1M
2021-05-10 26.78 27.19 26.47 26.50 0.2M
2021-05-07 26.35 26.73 26.25 26.57 0.1M
2021-05-06 26.82 26.84 26.10 26.55 0.2M
2021-05-05 26.29 26.75 26.25 26.60 0.2M
2021-05-04 25.55 26.15 25.50 26.13 0.1M
2021-05-03 25.45 26.25 25.35 25.70 0.2M
2021-04-30 25.20 26.01 24.50 25.44 0.3M
2021-04-29 25.10 25.38 24.60 24.70 0.1M
2021-04-28 25.01 25.38 25.01 25.22 0.1M
2021-04-27 24.71 25.19 24.71 25.15 0.1M
2021-04-26 24.45 24.93 24.42 24.72 0.1M
2021-04-23 23.85 24.69 23.85 24.46 0.1M
2021-04-22 24.39 24.41 24.06 24.21 0.1M
2021-04-21 23.87 24.43 23.70 24.19 0.1M
2021-04-20 24.38 24.57 24.00 24.01 0.1M
2021-04-19 24.28 24.36 24.05 24.28 0.1M
2021-04-16 24.41 24.66 24.31 24.32 0.1M
2021-04-15 24.55 24.67 24.36 24.47 0.1M
2021-04-14 24.76 24.76 24.34 24.53 0.2M
2021-04-13 25.19 25.35 25.00 25.31 0.1M
2021-04-12 24.98 25.43 24.80 25.36 0.1M
2021-04-09 24.95 25.03 24.80 24.95 0.1M
2021-04-08 24.69 25.00 24.36 25.00 0.2M
2021-04-07 24.16 24.68 24.06 24.65 0.1M
2021-04-06 23.49 24.17 23.46 24.16 0.1M
2021-04-05 23.41 23.56 23.05 23.42 0.2M
2021-04-01 22.99 23.50 22.99 23.42 0.1M
2021-03-31 23.34 23.49 22.98 23.15 0.1M
2021-03-30 23.20 23.47 23.00 23.32 0.1M
2021-03-29 23.13 23.46 22.96 23.05 0.1M
2021-03-26 23.54 23.72 23.11 23.47 0.1M
2021-03-25 22.90 23.60 22.53 23.41 0.2M
2021-03-24 23.62 24.13 23.03 23.10 0.1M
2021-03-23 24.00 24.10 23.28 23.40 0.1M
2021-03-22 24.30 24.40 23.82 24.19 0.2M
2021-03-19 23.68 24.74 23.66 24.56 0.6M
2021-03-18 23.87 24.22 23.81 23.96 0.2M
2021-03-17 23.58 23.83 23.47 23.77 0.1M
2021-03-16 23.91 24.11 23.49 23.68 0.2M
2021-03-15 23.85 24.20 23.82 24.08 0.2M
2021-03-12 23.77 24.09 23.77 24.00 0.1M
2021-03-11 23.74 24.07 23.57 23.83 0.1M
2021-03-10 23.87 24.09 23.79 23.81 0.1M
2021-03-09 24.44 24.44 23.86 23.87 0.2M
2021-03-08 23.73 24.49 23.67 24.26 0.2M
2021-03-05 24.12 24.13 23.04 23.82 0.2M
2021-03-04 24.49 24.60 23.50 23.99 0.2M
2021-03-03 23.90 24.66 23.72 24.43 0.2M
2021-03-02 22.96 24.39 22.95 24.01 0.3M
2021-03-01 24.03 24.60 22.61 22.72 0.4M
2021-02-26 23.87 24.18 23.50 23.65 0.3M
2021-02-25 23.33 24.28 23.33 23.83 0.3M
2021-02-24 22.90 23.55 22.88 23.33 0.2M
2021-02-23 23.02 23.13 22.50 22.91 0.1M
2021-02-22 23.50 23.61 22.86 22.98 0.1M
2021-02-19 23.27 23.65 23.00 23.59 0.1M
2021-02-18 22.96 23.41 22.53 23.27 0.1M
2021-02-17 23.41 23.51 22.90 23.16 0.1M
2021-02-16 23.50 23.79 23.27 23.79 0.2M
2021-02-12 22.92 23.41 22.62 23.26 0.2M
2021-02-11 22.68 22.86 22.46 22.85 0.1M
2021-02-10 22.68 22.79 22.39 22.58 0.1M
2021-02-09 21.84 22.75 21.80 22.68 0.2M
2021-02-08 21.37 22.05 21.37 21.90 0.2M
2021-02-05 21.02 21.47 21.02 21.44 0.1M
2021-02-04 21.24 21.50 21.24 21.43 0.1M
2021-02-03 20.68 21.24 20.68 21.18 0.1M
2021-02-02 20.60 20.97 20.60 20.91 0.1M
2021-02-01 20.80 20.82 20.40 20.51 0.2M
2021-01-29 20.89 20.97 20.35 20.60 0.2M
2021-01-28 20.94 20.95 20.57 20.76 0.2M
2021-01-27 20.50 20.94 20.48 20.78 0.2M
2021-01-26 20.94 21.16 20.60 20.85 0.2M
2021-01-25 21.36 21.36 20.51 20.94 0.3M
2021-01-22 21.45 21.68 21.13 21.37 0.3M
2021-01-21 21.23 21.59 21.20 21.41 0.3M
2021-01-20 21.75 21.75 21.16 21.36 0.2M
2021-01-19 21.40 21.95 21.37 21.66 0.2M
2021-01-15 21.03 21.48 20.90 21.45 0.2M
2021-01-14 21.00 21.34 20.78 21.25 0.3M
2021-01-13 21.51 21.60 21.09 21.51 0.3M
2021-01-12 21.21 21.60 21.05 21.58 0.3M
2021-01-11 20.75 21.08 20.70 21.04 0.2M
2021-01-08 21.01 21.01 20.42 20.75 0.2M
2021-01-07 20.77 21.07 20.56 20.81 0.1M
2021-01-06 20.68 21.13 20.50 20.62 0.3M
2021-01-05 19.40 20.03 19.40 19.75 0.2M
2021-01-04 19.55 19.97 19.36 19.44 0.3M