コムテック・テレコミュニケーションズ (CMTL)

CMTL
🏛️ アメリカ →
2.56
最終更新: 2025-09-30
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 23.55 23.91 23.35 23.69 0.1M
2021-12-30 23.45 23.81 23.45 23.46 0.1M
2021-12-29 23.35 23.78 23.20 23.66 0.1M
2021-12-28 23.63 23.68 23.31 23.39 0.1M
2021-12-27 24.13 24.13 23.20 23.64 0.1M
2021-12-23 24.00 24.33 23.69 24.16 0.2M
2021-12-22 24.00 24.34 23.63 24.00 0.2M
2021-12-21 23.65 24.20 23.65 24.00 0.2M
2021-12-20 23.18 23.53 23.00 23.49 0.1M
2021-12-17 23.13 24.12 23.13 23.66 0.5M
2021-12-16 23.98 24.03 23.05 23.23 0.2M
2021-12-15 23.45 23.90 22.86 23.88 0.2M
2021-12-14 24.02 24.19 23.19 23.54 0.3M
2021-12-13 24.61 24.91 24.07 24.16 0.2M
2021-12-10 24.05 24.75 23.20 24.54 0.1M
2021-12-09 25.14 25.14 23.99 23.99 0.1M
2021-12-08 25.36 25.82 25.17 25.26 0.1M
2021-12-07 26.09 26.09 25.08 25.14 0.2M
2021-12-06 25.66 26.18 25.21 25.64 0.1M
2021-12-03 25.81 25.88 25.23 25.52 0.1M
2021-12-02 24.75 26.02 24.75 25.82 0.1M
2021-12-01 25.87 26.00 24.79 24.80 0.2M
2021-11-30 25.56 25.65 24.77 25.39 0.1M
2021-11-29 26.25 26.30 25.42 25.63 0.1M
2021-11-26 26.59 26.59 25.25 25.96 0.1M
2021-11-24 26.35 27.00 26.14 27.00 0.1M
2021-11-23 26.58 26.58 25.68 26.47 0.1M
2021-11-22 25.80 26.87 25.77 26.50 0.2M
2021-11-19 26.74 26.74 25.66 25.75 0.1M
2021-11-18 26.95 26.95 26.11 26.65 0.2M
2021-11-17 26.86 26.95 26.75 26.83 0.1M
2021-11-16 26.76 27.07 26.73 26.98 0.2M
2021-11-15 27.13 27.24 26.75 26.81 0.1M
2021-11-12 27.00 27.01 26.75 26.91 0.2M
2021-11-11 26.90 27.14 26.75 26.97 0.1M
2021-11-10 27.36 27.49 26.45 26.89 0.1M
2021-11-09 27.49 27.50 27.12 27.46 0.2M
2021-11-08 27.00 27.45 26.71 27.44 0.3M
2021-11-05 26.76 27.00 26.00 27.00 0.1M
2021-11-04 26.56 27.25 26.56 26.73 0.1M
2021-11-03 26.90 27.22 26.45 26.46 0.3M
2021-11-02 27.04 27.42 26.49 26.99 0.4M
2021-11-01 24.61 27.70 23.27 27.20 1.4M
2021-10-29 21.46 21.64 21.18 21.57 0.1M
2021-10-28 20.85 21.29 20.79 21.26 0.2M
2021-10-27 20.77 21.21 20.73 20.78 0.1M
2021-10-26 21.75 21.75 20.64 20.87 0.3M
2021-10-25 22.11 22.20 21.45 21.53 0.1M
2021-10-22 22.12 22.41 21.88 22.22 0.1M
2021-10-21 22.38 22.40 21.96 22.20 0.2M
2021-10-20 22.75 22.75 22.32 22.47 0.2M
2021-10-19 22.87 23.05 22.30 22.75 0.2M
2021-10-18 24.73 25.00 22.74 22.83 0.3M
2021-10-15 24.29 24.44 23.59 24.27 0.2M
2021-10-14 22.86 23.86 22.80 23.84 0.2M
2021-10-13 23.00 23.00 22.40 22.75 0.1M
2021-10-12 22.67 23.09 22.51 22.88 0.2M
2021-10-11 22.80 22.93 22.57 22.67 0.1M
2021-10-08 23.02 23.36 22.55 22.79 0.1M
2021-10-07 22.59 23.69 22.58 23.19 0.3M
2021-10-06 22.89 22.89 21.30 22.40 0.4M
2021-10-05 21.60 24.57 21.60 22.63 1.1M
2021-10-04 26.37 26.55 25.26 25.38 0.2M
2021-10-01 25.67 26.37 25.44 26.16 0.1M
2021-09-30 25.55 25.89 25.25 25.61 0.1M
2021-09-29 25.07 25.37 25.02 25.33 0.1M
2021-09-28 25.85 25.88 24.96 25.07 0.1M
2021-09-27 25.75 26.48 25.56 26.09 0.1M
2021-09-24 25.74 26.09 25.52 25.74 0.1M
2021-09-23 25.40 26.27 25.35 25.83 0.1M
2021-09-22 24.74 25.74 24.74 25.37 0.1M
2021-09-21 25.18 25.18 24.27 24.65 0.1M
2021-09-20 25.01 25.61 24.55 24.91 0.1M
2021-09-17 25.84 26.19 25.16 25.71 0.4M
2021-09-16 25.54 26.05 25.26 25.63 0.1M
2021-09-15 25.00 25.69 24.70 25.44 0.1M
2021-09-14 25.35 25.39 24.83 24.91 0.1M
2021-09-13 24.97 25.34 24.59 25.20 0.1M
2021-09-10 25.35 25.35 24.80 24.89 0.1M
2021-09-09 24.94 26.78 24.52 25.24 0.3M
2021-09-08 25.36 25.62 24.84 25.00 0.1M
2021-09-07 25.52 25.69 25.34 25.42 0.1M
2021-09-03 25.53 25.53 24.99 25.45 0.1M
2021-09-02 25.84 25.84 25.19 25.66 0.1M
2021-09-01 25.54 25.94 25.00 25.78 0.1M
2021-08-31 25.86 25.93 25.43 25.52 0.2M
2021-08-30 26.18 26.75 25.75 25.89 0.1M
2021-08-27 25.21 26.32 25.21 26.03 0.1M
2021-08-26 25.27 25.56 25.04 25.13 0.1M
2021-08-25 25.66 25.90 25.33 25.33 0.1M
2021-08-24 25.60 25.77 25.18 25.61 0.1M
2021-08-23 26.05 26.25 25.34 25.49 0.1M
2021-08-20 24.60 26.02 24.60 25.94 0.2M
2021-08-19 24.77 25.09 24.17 24.74 0.1M
2021-08-18 24.79 25.58 24.33 25.12 0.1M
2021-08-17 25.17 25.17 24.61 24.63 0.1M
2021-08-16 26.19 26.33 25.51 25.55 0.1M
2021-08-13 26.74 26.96 26.42 26.46 0.1M
2021-08-12 26.29 26.71 25.71 26.69 0.1M
2021-08-11 26.84 26.87 26.02 26.17 0.1M
2021-08-10 26.15 26.85 25.86 26.81 0.1M
2021-08-09 26.40 26.45 25.75 26.11 0.1M
2021-08-06 25.80 26.35 25.30 26.27 0.1M
2021-08-05 24.88 25.68 24.83 25.57 0.1M
2021-08-04 24.70 24.99 24.18 24.72 0.2M
2021-08-03 25.37 25.37 24.50 24.92 0.2M
2021-08-02 25.10 25.66 24.36 25.35 0.3M
2021-07-30 25.08 25.46 24.81 24.97 0.1M
2021-07-29 24.85 25.39 24.85 25.18 0.1M
2021-07-28 24.59 25.04 24.33 24.80 0.1M
2021-07-27 25.24 25.35 24.03 24.35 0.2M
2021-07-26 23.51 25.58 23.51 25.45 0.3M
2021-07-23 23.67 23.67 22.77 23.25 0.2M
2021-07-22 23.44 23.44 22.85 23.16 0.1M
2021-07-21 22.93 23.43 22.79 23.43 0.1M
2021-07-20 22.25 23.03 22.25 22.92 0.2M
2021-07-19 22.84 23.07 22.17 22.27 0.2M
2021-07-16 23.04 23.40 22.51 23.05 0.2M
2021-07-15 23.93 23.93 23.12 23.21 0.2M
2021-07-14 24.22 24.42 23.85 23.92 0.1M
2021-07-13 24.10 24.43 23.94 23.99 0.1M
2021-07-12 24.82 25.33 24.16 24.26 0.2M
2021-07-09 25.42 25.42 24.51 24.87 0.5M
2021-07-08 24.95 25.60 24.42 25.11 0.2M
2021-07-07 25.55 25.70 24.92 25.41 0.2M
2021-07-06 25.63 25.69 24.88 25.55 0.2M
2021-07-02 25.75 25.76 25.10 25.65 0.1M
2021-07-01 24.33 25.88 24.29 25.78 0.6M
2021-06-30 24.95 24.95 23.96 24.16 0.2M
2021-06-29 25.68 25.74 24.77 24.81 0.2M
2021-06-28 26.48 26.48 25.51 25.58 0.2M
2021-06-25 27.00 27.10 26.42 26.59 0.6M
2021-06-24 26.28 27.15 26.10 26.97 0.3M
2021-06-23 25.80 26.44 25.50 26.13 0.3M
2021-06-22 25.55 25.74 24.98 25.68 0.2M
2021-06-21 25.85 25.99 24.69 25.55 0.4M
2021-06-18 23.73 26.24 23.73 25.70 0.9M
2021-06-17 24.35 24.58 23.57 23.99 0.3M
2021-06-16 23.48 24.18 21.77 24.17 0.3M
2021-06-15 23.63 23.93 23.01 23.70 0.3M
2021-06-14 21.83 23.98 21.75 23.68 0.5M
2021-06-11 21.53 22.10 21.50 21.70 0.3M
2021-06-10 22.05 22.05 21.15 21.38 0.5M
2021-06-09 22.51 23.60 21.61 22.13 1.0M
2021-06-08 24.73 25.80 24.72 25.66 0.2M
2021-06-07 24.62 24.85 24.50 24.71 0.1M
2021-06-04 24.90 24.93 24.35 24.52 0.1M
2021-06-03 24.22 24.86 24.18 24.75 0.1M
2021-06-02 23.97 24.57 23.59 24.28 0.1M
2021-06-01 25.39 25.39 23.76 23.85 0.2M
2021-05-28 24.47 25.45 24.09 25.29 0.3M
2021-05-27 23.88 24.42 23.80 24.27 0.1M
2021-05-26 23.02 23.55 23.00 23.55 0.1M
2021-05-25 23.65 23.82 23.14 23.14 0.1M
2021-05-24 23.47 23.79 23.17 23.60 0.2M
2021-05-21 23.79 23.90 23.27 23.33 0.1M
2021-05-20 23.38 23.60 22.90 23.49 0.1M
2021-05-19 22.92 23.49 22.69 23.44 0.1M
2021-05-18 23.91 24.30 22.86 23.67 0.1M
2021-05-17 23.92 24.22 23.36 23.87 0.4M
2021-05-14 23.75 24.42 23.73 24.10 0.1M
2021-05-13 22.70 23.76 22.70 23.58 0.2M
2021-05-12 22.47 23.09 22.16 22.62 0.4M
2021-05-11 22.15 22.68 21.94 22.56 0.3M
2021-05-10 23.77 23.77 22.65 22.73 0.2M
2021-05-07 23.58 24.21 23.58 23.84 0.1M
2021-05-06 23.29 23.61 22.75 23.54 0.3M
2021-05-05 23.73 23.73 23.08 23.29 0.2M
2021-05-04 24.00 24.12 23.27 23.46 0.3M
2021-05-03 24.20 24.72 23.96 24.24 0.5M
2021-04-30 24.37 24.59 23.82 23.98 0.2M
2021-04-29 25.14 25.46 24.62 24.70 0.1M
2021-04-28 24.78 25.07 24.54 24.95 0.1M
2021-04-27 24.94 25.00 24.53 24.85 0.1M
2021-04-26 24.99 25.26 24.68 24.94 0.1M
2021-04-23 24.46 25.21 24.08 24.87 0.1M
2021-04-22 24.54 24.64 24.18 24.26 0.1M
2021-04-21 23.64 24.52 22.91 24.47 0.1M
2021-04-20 24.69 24.69 23.26 23.65 0.2M
2021-04-19 25.39 25.66 24.51 25.02 0.1M
2021-04-16 25.35 25.60 25.01 25.37 0.1M
2021-04-15 25.56 25.56 24.79 25.12 0.1M
2021-04-14 24.93 25.67 24.93 25.23 0.1M
2021-04-13 25.90 25.90 24.89 25.04 0.1M
2021-04-12 26.33 26.33 25.63 25.98 0.2M
2021-04-09 25.65 25.93 25.50 25.82 0.1M
2021-04-08 25.82 26.11 25.23 25.65 0.2M
2021-04-07 26.29 26.29 25.33 25.62 0.1M
2021-04-06 25.80 26.23 25.66 25.86 0.1M
2021-04-05 26.10 26.59 25.48 25.86 0.1M
2021-04-01 25.14 25.82 25.14 25.82 0.1M
2021-03-31 24.64 25.31 24.54 24.84 0.2M
2021-03-30 24.20 24.90 24.04 24.62 0.1M
2021-03-29 25.15 26.00 24.25 24.39 0.2M
2021-03-26 24.93 25.66 24.57 25.28 0.2M
2021-03-25 23.87 24.99 23.44 24.86 0.1M
2021-03-24 25.89 26.35 24.27 24.31 0.2M
2021-03-23 26.85 26.99 25.24 25.54 0.2M
2021-03-22 27.77 28.08 26.90 27.26 0.1M
2021-03-19 27.05 27.75 26.41 27.57 0.4M
2021-03-18 27.89 28.80 27.24 27.35 0.2M
2021-03-17 26.65 28.14 26.29 27.84 0.2M
2021-03-16 28.14 28.14 26.69 26.84 0.2M
2021-03-15 28.70 29.30 27.96 28.22 0.3M
2021-03-12 29.00 29.59 27.43 28.90 0.4M
2021-03-11 30.02 30.37 29.25 30.01 0.3M
2021-03-10 29.07 30.40 29.07 29.94 0.3M
2021-03-09 29.11 29.64 28.69 28.97 0.2M
2021-03-08 28.42 29.38 28.20 28.83 0.2M
2021-03-05 28.65 28.84 26.25 28.17 0.3M
2021-03-04 28.65 29.00 27.42 28.11 0.3M
2021-03-03 27.99 29.49 27.43 28.92 0.3M
2021-03-02 28.63 28.79 27.80 27.80 0.1M
2021-03-01 27.60 29.18 27.56 28.59 0.2M
2021-02-26 27.68 27.96 26.50 26.88 0.3M
2021-02-25 29.00 29.18 27.13 27.55 0.2M
2021-02-24 29.08 29.80 28.72 29.02 0.2M
2021-02-23 28.78 29.23 27.23 29.12 0.4M
2021-02-22 28.56 29.63 28.39 29.33 0.3M
2021-02-19 28.23 28.73 28.09 28.52 0.2M
2021-02-18 28.26 28.45 27.69 27.99 0.2M
2021-02-17 27.96 28.61 27.66 28.26 0.2M
2021-02-16 27.75 28.73 27.61 28.16 0.3M
2021-02-12 27.56 28.54 27.44 28.10 0.2M
2021-02-11 26.92 27.90 26.55 27.82 0.5M
2021-02-10 26.05 26.72 24.65 26.52 0.4M
2021-02-09 25.22 26.34 24.75 25.66 0.5M
2021-02-08 24.00 24.73 24.00 24.45 0.1M
2021-02-05 24.12 24.15 23.20 23.64 0.1M
2021-02-04 23.18 24.28 23.17 23.34 0.3M
2021-02-03 22.48 22.85 22.11 22.69 0.1M
2021-02-02 22.50 22.66 21.81 22.33 0.2M
2021-02-01 22.12 22.32 21.39 22.22 0.2M
2021-01-29 22.52 22.54 21.18 21.34 0.2M
2021-01-28 23.63 23.98 22.26 22.28 0.3M
2021-01-27 22.95 23.79 22.64 23.45 0.3M
2021-01-26 24.09 24.09 23.24 23.35 0.2M
2021-01-25 23.90 24.42 23.41 23.89 0.2M
2021-01-22 22.25 23.94 22.25 23.86 0.4M
2021-01-21 22.50 23.27 21.62 22.80 0.4M
2021-01-20 22.55 23.35 22.22 22.58 0.3M
2021-01-19 22.12 22.71 21.82 22.55 0.4M
2021-01-15 22.12 22.23 21.70 22.06 0.1M
2021-01-14 21.87 22.69 21.68 22.33 0.2M
2021-01-13 22.25 22.62 21.30 21.47 0.2M
2021-01-12 22.01 22.45 21.84 22.26 0.2M
2021-01-11 21.41 22.38 21.41 21.79 0.1M
2021-01-08 22.20 22.20 21.58 21.92 0.2M
2021-01-07 21.85 22.40 21.79 22.09 0.1M
2021-01-06 20.83 21.98 20.72 21.68 0.3M
2021-01-05 20.23 20.84 20.21 20.57 0.2M
2021-01-04 21.09 21.31 20.09 20.27 0.2M