コーベル (CRVL)

CRVL
🏛️ アメリカ →
77.42
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
09:30 79.59 79.59 79.59 79.59 1.6K
09:31 80.36 80.36 80.36 80.36 1.0K
09:32 79.50 79.50 79.50 79.50 1.8K
09:34 80.22 80.22 80.22 80.22 0.5K
09:35 79.45 79.50 79.45 79.50 0.9K
09:38 80.25 80.25 80.23 80.23 0.5K
09:39 80.02 80.02 80.02 80.02 1.7K
09:40 80.15 80.15 80.15 80.15 0.6K
09:41 80.00 80.00 80.00 80.00 0.1K
09:42 80.31 80.31 80.31 80.31 0.7K
09:46 80.37 80.37 80.37 80.37 0.5K
09:47 80.33 80.33 80.33 80.33 0.4K
09:49 80.53 80.53 80.53 80.53 0.2K
09:50 80.47 80.47 80.47 80.47 0.2K
09:53 80.46 80.46 80.46 80.46 0.3K
09:55 80.70 80.70 80.70 80.70 1.4K
09:56 80.61 80.61 80.61 80.61 2.9K
09:58 80.38 80.38 80.38 80.38 0.8K
10:05 80.37 80.37 80.37 80.37 1.0K
10:08 80.14 80.14 80.14 80.14 0.1K
10:11 80.09 80.09 80.09 80.09 1.0K
10:13 79.91 79.91 79.91 79.91 0.5K
10:23 79.89 79.89 79.89 79.89 0.7K
10:28 79.96 79.96 79.96 79.96 0.2K
10:32 79.97 79.97 79.97 79.97 0.3K
10:33 79.84 79.84 79.84 79.84 0.3K
10:38 80.09 80.09 79.80 79.80 1.2K
10:43 79.98 79.98 79.93 79.93 0.4K
10:44 79.91 79.91 79.91 79.91 1.2K
10:46 80.17 80.17 80.17 80.17 2.7K
10:58 80.12 80.13 80.12 80.13 0.3K
11:00 80.13 80.13 80.13 80.13 0.6K
11:03 79.96 79.96 79.96 79.96 0.2K
11:12 79.85 80.08 79.85 80.08 1.6K
11:19 79.84 79.84 79.84 79.84 0.3K
11:24 79.98 79.98 79.98 79.97 0.3K
11:29 79.93 79.93 79.93 79.93 0.2K
11:32 79.87 79.87 79.87 79.86 0.5K
11:38 80.04 80.04 80.04 80.04 0.3K
11:39 79.87 79.87 79.69 79.69 2.3K
11:40 79.61 79.61 79.61 79.61 1.1K
11:54 79.50 79.50 79.50 79.50 0.8K
11:59 79.50 79.50 79.50 79.50 0.3K
12:04 79.31 79.31 79.31 79.31 1.0K
12:13 79.27 79.27 79.27 79.27 1.3K
12:23 79.33 79.33 79.33 79.33 1.0K
12:24 79.19 79.23 79.19 79.23 0.6K
12:25 79.33 79.33 79.33 79.33 0.6K
12:30 79.38 79.38 79.38 79.38 0.3K
12:32 79.43 79.45 79.43 79.45 1.4K
12:33 79.58 79.58 79.58 79.58 0.2K
12:35 79.55 79.55 79.55 79.55 0.1K
12:37 79.47 79.47 79.47 79.47 1.3K
12:45 79.56 79.59 79.56 79.58 0.3K
12:46 79.51 79.51 79.51 79.51 0.8K
12:52 79.61 79.61 79.61 79.61 1.0K
12:53 79.61 79.61 79.61 79.61 0.7K
13:01 79.46 79.46 79.46 79.46 0.5K
13:06 79.45 79.45 79.45 79.45 0.5K
13:10 79.57 79.57 79.57 79.57 0.4K
13:12 79.54 79.54 79.54 79.54 0.9K
13:17 79.53 79.53 79.53 79.53 0.4K
13:18 79.56 79.56 79.56 79.56 0.2K
13:20 79.57 79.57 79.57 79.57 0.7K
13:30 79.52 79.52 79.52 79.52 0.4K
13:31 79.39 79.39 79.39 79.39 10.1K
13:38 79.25 79.25 79.25 79.25 0.1K
13:39 79.22 79.22 79.20 79.20 1.3K
13:43 79.31 79.31 79.31 79.31 1.2K
13:49 79.42 79.51 79.42 79.51 1.7K
13:52 79.60 79.60 79.60 79.60 0.2K
13:53 79.44 79.44 79.44 79.44 0.8K
13:54 79.12 79.12 79.12 79.12 0.3K
13:58 79.36 79.36 79.36 79.36 0.2K
13:59 79.26 79.26 79.26 79.26 0.7K
14:05 79.36 79.36 79.36 79.36 0.7K
14:23 79.52 79.52 79.48 79.48 1.4K
14:24 79.47 79.47 79.39 79.39 1.9K
14:30 79.50 79.51 79.50 79.51 0.4K
14:33 79.40 79.40 79.37 79.37 0.9K
14:35 79.26 79.26 79.21 79.21 0.5K
14:36 79.32 79.32 79.32 79.32 0.2K
14:38 79.64 79.64 79.64 79.64 0.4K
14:41 79.32 79.32 79.32 79.32 0.5K
14:46 79.32 79.34 79.32 79.34 2.3K
14:49 79.32 79.32 79.32 79.32 0.2K
14:51 79.32 79.32 79.32 79.32 0.2K
14:53 79.53 79.53 79.53 79.53 0.6K
14:54 79.45 79.45 79.45 79.45 0.2K
14:57 79.51 79.55 79.51 79.55 1.3K
14:58 79.50 79.50 79.50 79.50 0.5K
15:01 79.49 79.49 79.49 79.49 0.1K
15:02 79.37 79.37 79.37 79.37 0.6K
15:10 79.51 79.51 79.33 79.38 2.6K
15:13 79.37 79.40 79.37 79.40 1.6K
15:15 79.42 79.42 79.42 79.42 0.1K
15:17 79.53 79.53 79.53 79.53 3.0K
15:19 79.54 79.54 79.54 79.54 0.4K
15:20 79.44 79.44 79.44 79.44 1.5K
15:21 79.36 79.36 79.36 79.36 0.2K
15:22 79.14 79.20 79.14 79.20 3.1K
15:24 79.20 79.20 79.20 79.20 0.4K
15:25 79.27 79.27 79.27 79.27 0.9K
15:28 79.26 79.26 79.26 79.26 0.3K
15:29 79.26 79.26 79.18 79.18 1.0K
15:32 79.35 79.35 79.35 79.35 0.8K
15:38 79.19 79.19 79.19 79.19 1.0K
15:41 79.17 79.18 79.17 79.18 2.4K
15:43 79.22 79.22 79.22 79.22 0.9K
15:46 79.34 79.34 79.34 79.34 0.5K
15:48 79.21 79.21 79.21 79.21 1.4K
15:49 79.17 79.17 79.17 79.17 1.1K
15:50 78.97 79.16 78.96 79.10 3.8K
15:51 79.21 79.21 79.21 79.21 1.1K
15:52 79.14 79.15 79.14 79.15 1.4K
15:53 79.22 79.22 79.14 79.14 0.5K
15:54 79.13 79.23 79.03 79.23 4.8K
15:55 79.22 79.26 79.22 79.26 1.9K
15:56 79.21 79.51 79.21 79.51 2.7K
15:57 79.43 79.51 79.33 79.40 5.1K
15:58 79.42 79.42 79.40 79.40 1.8K
15:59 79.38 79.50 79.38 79.49 84.5K
日付 始値 高値 安値 終値 出来高
2025-09-30 76.85 78.10 76.76 77.42 0.1M
2025-09-29 78.74 79.26 77.10 77.22 0.1M
2025-09-26 78.41 79.39 78.09 78.64 0.1M
2025-09-25 79.07 79.69 77.66 78.41 0.1M
2025-09-24 79.82 80.79 78.90 79.18 0.2M
2025-09-23 80.00 80.57 78.63 80.11 0.2M
2025-09-22 79.59 80.70 78.73 79.49 0.2M
2025-09-19 83.11 83.13 79.34 79.45 1.1M
2025-09-18 82.27 83.14 81.81 82.97 0.1M
2025-09-17 81.70 83.92 81.43 81.62 0.2M
2025-09-16 82.51 82.55 81.16 81.59 0.1M
2025-09-15 85.21 85.70 82.46 82.79 0.1M
2025-09-12 87.44 87.45 85.38 85.59 0.1M
2025-09-11 85.15 88.65 84.88 88.21 0.2M
2025-09-10 87.20 89.02 85.41 85.65 0.2M
2025-09-09 89.53 89.53 86.51 87.56 0.2M
2025-09-08 86.15 93.45 85.09 90.34 0.5M
2025-09-05 85.89 88.16 84.68 85.48 0.1M
2025-09-04 86.94 87.36 84.81 85.97 0.1M
2025-09-03 87.18 88.35 86.44 87.16 0.1M
2025-09-02 88.69 89.57 87.62 87.62 0.2M
2025-08-29 89.58 89.58 88.83 89.05 0.1M
2025-08-28 90.15 90.19 88.60 89.30 0.1M
2025-08-27 89.57 90.93 89.57 90.21 0.1M
2025-08-26 90.86 91.10 89.54 89.76 0.2M
2025-08-25 92.65 92.65 89.96 90.45 0.1M
2025-08-22 90.79 93.71 90.75 92.64 0.2M
2025-08-21 88.79 90.67 88.71 90.06 0.2M
2025-08-20 90.01 90.55 88.72 88.93 0.1M
2025-08-19 89.11 90.00 89.10 89.51 0.1M
2025-08-18 87.93 89.36 87.93 88.82 0.1M
2025-08-15 89.03 89.47 87.81 88.22 0.1M
2025-08-14 89.99 90.27 88.26 88.41 0.1M
2025-08-13 90.00 91.92 89.21 90.57 0.1M
2025-08-12 88.00 90.03 87.05 89.81 0.2M
2025-08-11 86.14 87.61 85.88 87.47 0.2M
2025-08-08 85.88 86.70 85.13 86.19 0.1M
2025-08-07 88.58 89.42 85.18 85.56 0.1M
2025-08-06 87.47 88.61 86.48 88.34 0.2M
2025-08-05 86.94 89.80 86.94 87.64 0.2M
2025-08-04 87.38 88.49 86.14 86.52 0.1M
2025-08-01 88.29 88.60 86.32 86.71 0.2M
2025-07-31 87.88 89.64 87.75 88.60 0.2M
2025-07-30 88.45 89.16 87.93 88.68 0.1M
2025-07-29 88.76 89.63 88.18 88.51 0.2M
2025-07-28 88.52 88.97 87.32 88.07 0.2M
2025-07-25 90.08 92.72 88.68 88.74 0.1M
2025-07-24 92.40 92.75 89.49 89.50 0.4M
2025-07-23 93.76 93.84 91.36 93.06 0.1M
2025-07-22 96.27 97.97 93.00 93.28 0.2M
2025-07-21 93.39 96.34 92.23 96.03 0.2M
2025-07-18 97.80 97.80 93.15 93.43 0.2M
2025-07-17 96.78 98.74 96.46 96.98 0.1M
2025-07-16 95.89 97.66 95.35 97.08 0.2M
2025-07-15 98.01 98.48 95.40 95.89 0.1M
2025-07-14 97.74 98.82 97.39 97.99 0.1M
2025-07-11 99.40 100.55 97.65 97.78 0.1M
2025-07-10 99.63 100.31 99.00 99.71 0.1M
2025-07-09 100.01 100.41 99.25 99.88 0.1M
2025-07-08 100.01 101.71 99.69 99.83 0.2M
2025-07-07 102.17 102.37 99.18 100.00 0.1M
2025-07-03 101.75 103.06 101.06 102.85 0.1M
2025-07-02 103.95 104.68 101.11 101.39 0.1M
2025-07-01 102.62 104.99 102.21 104.34 0.2M
2025-06-30 103.85 105.51 102.11 102.78 0.2M
2025-06-27 102.25 103.90 101.74 103.59 0.6M
2025-06-26 103.13 103.60 101.46 102.21 0.2M
2025-06-25 104.69 104.69 102.60 102.68 0.1M
2025-06-24 103.96 105.23 102.34 104.72 0.1M
2025-06-23 102.46 103.48 101.83 103.27 0.1M
2025-06-20 102.50 104.00 101.36 102.11 0.2M
2025-06-18 102.65 103.98 102.20 102.50 0.1M
2025-06-17 102.65 103.78 102.30 102.67 0.1M
2025-06-16 105.56 105.69 102.50 103.02 0.1M
2025-06-13 104.39 106.16 104.06 105.07 0.1M
2025-06-12 107.98 108.48 105.55 105.84 0.1M
2025-06-11 108.29 109.95 107.90 108.06 0.1M
2025-06-10 108.16 109.59 107.90 108.29 0.2M
2025-06-09 110.62 111.27 107.97 108.20 0.1M
2025-06-06 111.21 111.40 108.72 109.56 0.1M
2025-06-05 110.86 111.23 109.54 109.56 0.1M
2025-06-04 112.21 112.40 111.27 111.35 0.1M
2025-06-03 110.55 112.60 110.00 111.81 0.1M
2025-06-02 111.58 111.64 109.12 111.08 0.1M
2025-05-30 110.00 112.14 109.42 111.27 0.2M
2025-05-29 110.86 113.64 110.52 110.73 0.1M
2025-05-28 112.44 112.50 110.23 110.44 0.1M
2025-05-27 111.62 114.42 111.48 112.58 0.2M
2025-05-23 113.02 113.02 109.06 110.36 0.2M
2025-05-22 111.33 117.22 111.33 114.59 0.2M
2025-05-21 112.41 114.41 111.92 112.30 0.1M
2025-05-20 113.84 114.92 113.50 113.67 0.1M
2025-05-19 112.69 114.46 112.69 114.31 0.1M
2025-05-16 109.98 114.21 109.93 113.71 0.1M
2025-05-15 110.19 110.69 108.36 110.03 0.2M
2025-05-14 113.72 114.11 109.02 110.19 0.2M
2025-05-13 114.47 116.00 112.48 114.32 0.1M
2025-05-12 114.71 114.99 112.44 114.08 0.1M
2025-05-09 111.74 113.41 111.62 112.51 0.2M
2025-05-08 112.62 114.00 110.70 112.22 0.1M
2025-05-07 112.18 112.82 110.55 111.43 0.1M
2025-05-06 110.00 111.65 109.53 111.33 0.1M
2025-05-05 111.24 112.58 110.33 110.52 0.1M
2025-05-02 110.65 112.88 109.80 112.03 0.1M
2025-05-01 109.25 110.29 107.85 108.97 0.2M
2025-04-30 108.38 109.45 106.71 108.76 0.1M
2025-04-29 109.03 109.60 107.02 109.00 0.2M
2025-04-28 110.70 111.84 108.80 109.75 0.2M
2025-04-25 111.00 111.00 108.68 110.31 0.2M
2025-04-24 115.02 115.21 110.12 111.17 0.5M
2025-04-23 115.32 117.10 113.92 114.64 0.1M
2025-04-22 109.51 113.20 109.51 112.87 0.3M
2025-04-21 115.09 115.21 109.16 110.17 0.1M
2025-04-17 116.32 118.17 114.67 115.09 0.1M
2025-04-16 118.22 118.80 115.19 117.12 0.2M
2025-04-15 116.34 119.57 115.36 118.66 0.1M
2025-04-14 117.80 118.72 115.16 116.38 0.1M
2025-04-11 114.93 117.48 112.83 115.86 0.1M
2025-04-10 113.47 117.23 111.51 114.90 0.2M
2025-04-09 107.03 118.00 107.03 115.56 0.2M
2025-04-08 111.92 115.46 106.86 107.66 0.2M
2025-04-07 106.97 113.05 106.02 108.81 0.2M
2025-04-04 108.18 110.84 108.01 110.51 0.1M
2025-04-03 108.05 112.52 107.18 111.12 0.1M
2025-04-02 112.06 112.86 110.72 111.50 0.1M
2025-04-01 111.08 114.10 111.04 113.41 0.1M
2025-03-31 110.36 112.77 109.97 111.97 0.1M
2025-03-28 111.33 111.71 109.55 111.36 0.1M
2025-03-27 111.20 112.84 110.88 111.95 0.1M
2025-03-26 110.48 111.84 110.24 111.53 0.1M
2025-03-25 111.03 111.51 109.51 110.10 0.1M
2025-03-24 109.86 111.10 109.06 110.97 0.1M
2025-03-21 106.27 108.19 105.60 107.86 0.3M
2025-03-20 107.04 109.45 107.04 107.32 0.1M
2025-03-19 105.68 108.98 105.68 108.34 0.1M
2025-03-18 105.62 107.21 105.24 105.79 0.1M
2025-03-17 105.62 106.55 104.82 106.21 0.1M
2025-03-14 104.02 107.00 103.76 106.65 0.1M
2025-03-13 104.09 105.65 103.03 103.48 0.1M
2025-03-12 106.61 107.47 103.84 103.89 0.1M
2025-03-11 105.41 108.12 104.76 106.17 0.1M
2025-03-10 106.84 107.52 104.08 104.89 0.1M
2025-03-07 108.29 109.00 106.00 108.76 0.1M
2025-03-06 107.00 109.79 106.78 108.47 0.1M
2025-03-05 107.08 109.42 107.08 107.75 0.1M
2025-03-04 107.04 108.97 104.58 107.27 0.1M
2025-03-03 110.19 111.25 107.31 108.19 0.2M
2025-02-28 108.35 110.46 107.63 110.27 0.1M
2025-02-27 108.71 109.86 107.91 108.54 0.1M
2025-02-26 109.83 110.52 108.00 108.76 0.1M
2025-02-25 106.55 110.87 106.55 110.23 0.2M
2025-02-24 109.85 109.85 104.67 106.26 0.1M
2025-02-21 115.05 115.19 108.48 108.54 0.1M
2025-02-20 118.58 119.54 114.26 114.27 0.1M
2025-02-19 117.95 120.64 117.49 119.47 0.1M
2025-02-18 117.26 118.99 115.93 118.99 0.1M
2025-02-14 119.29 119.66 116.96 117.33 0.0M
2025-02-13 117.90 119.13 116.47 119.13 0.0M
2025-02-12 116.19 118.52 115.83 116.78 0.1M
2025-02-11 116.51 120.27 116.51 118.02 0.1M
2025-02-10 116.87 118.58 114.89 117.39 0.1M
2025-02-07 121.96 123.81 115.61 116.20 0.1M
2025-02-06 127.97 128.25 122.36 122.76 0.1M
2025-02-05 125.00 128.61 120.51 128.46 0.2M
2025-02-04 115.55 124.93 115.55 124.63 0.1M
2025-02-03 114.16 116.24 112.97 115.97 0.1M
2025-01-31 115.01 117.74 114.65 115.85 0.1M
2025-01-30 115.40 117.00 114.78 115.64 0.1M
2025-01-29 115.07 116.36 113.79 115.15 0.1M
2025-01-28 116.37 117.80 114.80 115.71 0.1M
2025-01-27 113.40 117.41 113.23 116.37 0.1M
2025-01-24 114.07 114.29 112.06 114.11 0.1M
2025-01-23 108.98 115.99 108.55 115.15 0.3M
2025-01-22 109.52 110.97 108.85 109.21 0.1M
2025-01-21 109.84 112.19 109.84 110.39 0.1M
2025-01-17 109.45 109.79 108.71 108.85 0.1M
2025-01-16 110.19 110.52 108.70 108.75 0.1M
2025-01-15 112.10 112.10 110.07 110.61 0.1M
2025-01-14 107.82 110.25 107.00 110.18 0.1M
2025-01-13 104.42 108.12 103.80 107.72 0.1M
2025-01-10 107.50 108.19 105.57 106.01 0.1M
2025-01-08 108.34 110.04 107.07 109.54 0.1M
2025-01-07 108.80 110.03 107.38 108.77 0.1M
2025-01-06 110.72 111.99 108.26 109.03 0.1M
2025-01-03 109.58 111.45 108.83 110.72 0.1M
2025-01-02 111.84 112.57 108.82 109.16 0.2M