コーセラ (COUR)

COUR
🏛️ アメリカ →
12.07
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
2022-12-30 11.52 11.87 11.51 11.83 0.7M
2022-12-29 11.38 11.80 11.29 11.76 0.5M
2022-12-28 11.34 11.53 11.15 11.22 0.4M
2022-12-27 11.96 12.03 11.25 11.39 0.5M
2022-12-23 12.14 12.32 12.01 12.05 0.3M
2022-12-22 12.36 12.41 11.90 12.23 0.3M
2022-12-21 12.50 12.76 12.42 12.48 0.4M
2022-12-20 12.06 12.54 12.03 12.44 0.5M
2022-12-19 12.61 12.69 12.04 12.13 0.4M
2022-12-16 12.20 12.77 12.18 12.70 0.8M
2022-12-15 13.01 13.13 12.21 12.33 0.8M
2022-12-14 13.01 13.48 12.90 13.24 0.5M
2022-12-13 13.44 13.68 12.93 13.05 0.7M
2022-12-12 12.41 12.90 12.35 12.81 0.4M
2022-12-09 12.60 12.74 12.34 12.49 0.5M
2022-12-08 12.68 13.01 12.57 12.73 0.3M
2022-12-07 12.36 12.71 12.23 12.55 0.3M
2022-12-06 13.17 13.32 12.42 12.49 0.6M
2022-12-05 13.76 13.89 13.05 13.23 0.5M
2022-12-02 13.43 13.97 13.34 13.90 0.4M
2022-12-01 13.92 14.29 13.72 13.77 0.5M
2022-11-30 13.37 13.95 13.22 13.94 0.5M
2022-11-29 13.45 13.63 13.23 13.25 0.4M
2022-11-28 13.75 13.87 13.41 13.43 0.4M
2022-11-25 13.55 13.82 13.49 13.76 0.3M
2022-11-23 13.30 13.64 13.12 13.57 0.4M
2022-11-22 13.57 13.66 13.07 13.24 0.7M
2022-11-21 13.93 14.07 13.65 13.79 0.6M
2022-11-18 14.24 14.30 13.90 14.04 0.6M
2022-11-17 13.88 14.27 13.53 13.88 0.7M
2022-11-16 13.82 14.19 13.64 14.16 0.8M
2022-11-15 13.55 14.14 13.55 14.01 0.9M
2022-11-14 13.57 13.87 13.19 13.23 1.0M
2022-11-11 13.64 14.04 13.42 13.85 0.9M
2022-11-10 13.25 13.86 13.11 13.58 1.1M
2022-11-09 12.83 12.84 12.48 12.65 0.5M
2022-11-08 12.91 13.20 12.63 12.93 0.7M
2022-11-07 12.71 12.88 12.31 12.82 0.5M
2022-11-04 12.89 12.95 12.39 12.70 0.7M
2022-11-03 12.37 12.96 12.27 12.63 0.7M
2022-11-02 12.81 13.08 12.42 12.53 0.8M
2022-11-01 13.05 13.16 12.69 12.73 1.7M
2022-10-31 13.14 13.46 12.88 12.89 0.6M
2022-10-28 12.84 13.28 12.84 13.23 1.2M
2022-10-27 13.43 13.51 12.52 12.90 1.7M
2022-10-26 12.25 12.75 12.01 12.33 0.8M
2022-10-25 11.74 12.50 11.74 12.35 0.7M
2022-10-24 11.44 11.77 11.27 11.63 0.6M
2022-10-21 11.71 11.72 11.08 11.57 0.7M
2022-10-20 11.66 12.13 11.58 11.71 0.8M
2022-10-19 11.86 12.03 11.52 11.64 0.7M
2022-10-18 12.80 12.90 11.90 11.96 1.1M
2022-10-17 11.92 12.62 11.92 12.48 0.7M
2022-10-14 11.90 12.00 11.49 11.50 0.9M
2022-10-13 11.25 12.05 11.08 11.73 0.7M
2022-10-12 11.43 12.09 11.17 11.73 1.4M
2022-10-11 11.30 11.60 10.91 11.51 0.7M
2022-10-10 11.40 11.50 10.96 11.36 0.5M
2022-10-07 11.77 11.79 11.08 11.33 0.9M
2022-10-06 11.69 12.06 11.64 12.02 0.4M
2022-10-05 11.70 11.87 11.39 11.79 0.8M
2022-10-04 11.58 11.90 11.47 11.90 1.1M
2022-10-03 10.85 11.48 10.80 11.30 1.0M
2022-09-30 10.87 11.35 10.74 10.78 0.7M
2022-09-29 11.00 11.13 10.79 10.97 0.6M
2022-09-28 10.65 11.28 10.62 11.25 0.7M
2022-09-27 10.54 10.75 10.31 10.61 0.7M
2022-09-26 10.26 10.70 10.24 10.33 0.5M
2022-09-23 10.01 10.32 9.81 10.25 0.7M
2022-09-22 10.46 10.54 10.05 10.10 0.5M
2022-09-21 10.84 11.02 10.53 10.57 0.5M
2022-09-20 10.94 11.02 10.71 10.77 0.5M
2022-09-19 11.32 11.45 10.93 11.06 0.7M
2022-09-16 11.67 11.72 11.32 11.56 1.5M
2022-09-15 11.88 12.25 11.83 11.89 0.5M
2022-09-14 11.95 12.04 11.62 11.99 0.5M
2022-09-13 12.16 12.40 11.92 12.01 0.8M
2022-09-12 12.63 12.81 12.52 12.77 0.5M
2022-09-09 12.29 12.69 12.29 12.50 0.7M
2022-09-08 11.50 12.22 11.33 12.21 0.8M
2022-09-07 11.25 11.66 11.18 11.62 0.6M
2022-09-06 11.32 11.42 10.96 11.28 0.8M
2022-09-02 11.63 11.64 11.15 11.27 0.5M
2022-09-01 11.44 11.59 11.23 11.58 0.6M
2022-08-31 11.83 11.84 11.33 11.50 0.7M
2022-08-30 11.84 11.98 11.48 11.61 0.6M
2022-08-29 11.66 11.99 11.57 11.63 0.9M
2022-08-26 12.31 12.44 11.79 11.87 0.6M
2022-08-25 12.34 12.45 11.98 12.29 0.7M
2022-08-24 11.92 12.28 11.80 12.17 0.6M
2022-08-23 11.98 12.21 11.76 11.81 0.5M
2022-08-22 11.99 12.08 11.79 11.92 0.5M
2022-08-19 12.70 12.77 12.19 12.19 0.5M
2022-08-18 12.75 13.02 12.49 12.82 1.0M
2022-08-17 13.16 13.25 12.64 12.88 0.8M
2022-08-16 13.86 13.88 13.17 13.43 0.9M
2022-08-15 13.94 14.10 13.67 13.95 1.0M
2022-08-12 13.82 14.11 13.65 13.99 1.0M
2022-08-11 13.99 14.30 13.50 13.65 0.7M
2022-08-10 13.42 13.74 13.11 13.74 1.3M
2022-08-09 13.23 13.36 12.81 13.00 1.0M
2022-08-08 13.56 13.83 13.25 13.50 1.0M
2022-08-05 13.44 13.54 13.01 13.37 1.0M
2022-08-04 13.72 14.10 13.54 13.85 1.1M
2022-08-03 13.71 13.96 13.47 13.65 1.4M
2022-08-02 13.82 14.15 13.58 13.63 1.2M
2022-08-01 13.68 14.93 13.52 14.07 1.1M
2022-07-29 13.11 14.19 13.02 13.89 1.6M
2022-07-28 10.71 13.82 10.71 13.55 7.7M
2022-07-27 15.68 16.53 15.67 16.26 0.8M
2022-07-26 16.44 16.57 15.42 15.43 0.6M
2022-07-25 16.74 16.75 16.17 16.60 0.6M
2022-07-22 17.36 17.59 16.64 16.78 0.5M
2022-07-21 17.27 17.49 17.15 17.46 0.4M
2022-07-20 16.71 17.36 16.71 17.27 0.9M
2022-07-19 16.33 16.69 16.13 16.59 0.6M
2022-07-18 15.83 16.48 15.79 16.03 0.6M
2022-07-15 15.64 15.78 15.32 15.73 1.0M
2022-07-14 15.05 15.42 14.53 15.26 0.7M
2022-07-13 15.16 15.56 14.77 15.20 0.4M
2022-07-12 15.52 15.65 14.99 15.46 0.5M
2022-07-11 15.73 15.92 15.25 15.44 0.5M
2022-07-08 15.62 16.13 15.31 15.98 0.7M
2022-07-07 15.79 15.90 15.52 15.89 1.0M
2022-07-06 15.25 15.76 15.25 15.61 0.7M
2022-07-05 14.30 15.25 14.07 15.25 0.6M
2022-07-01 14.21 14.66 14.03 14.58 0.6M
2022-06-30 14.62 14.62 13.83 14.18 0.7M
2022-06-29 14.82 14.89 14.32 14.79 0.9M
2022-06-28 15.29 15.74 14.75 14.80 1.1M
2022-06-27 15.59 15.94 15.19 15.24 1.5M
2022-06-24 16.16 16.43 15.69 15.72 7.0M
2022-06-23 15.72 16.48 15.62 16.04 1.4M
2022-06-22 15.59 15.98 15.41 15.58 1.8M
2022-06-21 16.50 17.06 15.91 15.93 1.5M
2022-06-17 15.17 16.48 15.16 16.34 1.3M
2022-06-16 15.16 15.30 14.66 15.10 1.0M
2022-06-15 15.09 15.96 15.09 15.66 0.8M
2022-06-14 14.90 14.90 14.29 14.75 0.8M
2022-06-13 14.97 15.10 14.34 14.67 1.3M
2022-06-10 16.06 16.68 15.43 15.66 2.1M
2022-06-09 17.34 17.45 16.44 16.56 0.8M
2022-06-08 16.97 17.66 16.70 17.63 1.1M
2022-06-07 16.49 17.09 16.38 17.07 0.6M
2022-06-06 17.15 17.48 16.62 16.80 0.6M
2022-06-03 17.00 17.35 16.65 16.93 0.6M
2022-06-02 16.17 17.43 16.13 17.38 0.6M
2022-06-01 16.91 17.21 16.21 16.23 0.6M
2022-05-31 16.91 17.19 16.56 16.91 1.1M
2022-05-27 16.70 17.01 16.64 16.88 1.0M
2022-05-26 15.82 16.72 15.80 16.44 0.8M
2022-05-25 15.13 15.98 15.11 15.82 0.9M
2022-05-24 15.49 15.49 14.55 15.23 0.9M
2022-05-23 15.66 15.88 15.25 15.73 1.0M
2022-05-20 15.83 15.90 14.96 15.57 0.7M
2022-05-19 14.78 15.80 14.73 15.51 0.9M
2022-05-18 15.02 15.33 14.50 14.79 0.8M
2022-05-17 15.47 16.00 14.84 15.45 0.8M
2022-05-16 15.59 15.69 14.92 15.17 1.2M
2022-05-13 14.49 15.63 14.49 15.39 2.0M
2022-05-12 13.72 14.78 13.36 14.07 1.5M
2022-05-11 15.06 15.54 14.07 14.12 1.1M
2022-05-10 15.62 16.02 14.23 15.28 1.9M
2022-05-09 16.33 16.33 15.22 15.27 1.6M
2022-05-06 17.72 17.72 16.49 17.00 1.0M
2022-05-05 18.24 18.49 17.36 17.82 0.9M
2022-05-04 18.65 18.79 17.51 18.67 1.0M
2022-05-03 18.84 19.24 18.14 18.55 1.2M
2022-05-02 18.72 19.20 18.48 19.16 1.2M
2022-04-29 19.70 20.24 18.70 18.81 1.2M
2022-04-28 18.99 21.38 18.81 19.67 1.6M
2022-04-27 20.00 20.78 19.85 20.34 1.4M
2022-04-26 21.62 21.69 20.17 20.17 1.9M
2022-04-25 20.98 22.13 20.98 21.95 1.0M
2022-04-22 21.86 22.26 20.82 21.05 1.6M
2022-04-21 22.37 23.06 21.72 22.00 1.3M
2022-04-20 22.60 22.75 21.80 22.01 0.8M
2022-04-19 21.71 22.80 21.52 22.36 0.7M
2022-04-18 22.14 22.14 21.27 21.84 0.7M
2022-04-14 22.91 23.17 22.16 22.30 0.5M
2022-04-13 22.03 23.03 21.74 22.92 0.7M
2022-04-12 21.68 22.65 21.58 22.06 0.9M
2022-04-11 20.90 21.33 20.49 21.17 0.8M
2022-04-08 21.49 21.90 20.95 21.20 0.9M
2022-04-07 22.13 22.72 21.35 21.84 0.6M
2022-04-06 22.42 22.77 21.31 22.18 0.9M
2022-04-05 23.64 23.74 22.82 22.92 0.9M
2022-04-04 23.48 24.01 23.26 23.62 0.9M
2022-04-01 23.10 23.47 22.81 23.26 0.7M
2022-03-31 22.65 23.23 22.55 23.04 0.9M
2022-03-30 22.20 23.45 22.20 22.71 1.1M
2022-03-29 21.89 22.49 21.29 22.17 1.2M
2022-03-28 20.99 21.75 20.99 21.73 1.0M
2022-03-25 21.18 21.26 20.60 21.12 1.0M
2022-03-24 20.75 21.34 20.69 21.27 0.6M
2022-03-23 20.17 20.94 19.96 20.57 0.7M
2022-03-22 19.55 20.68 19.55 20.52 0.7M
2022-03-21 19.84 20.04 18.91 19.50 0.9M
2022-03-18 20.00 20.32 19.50 20.06 1.0M
2022-03-17 18.67 20.00 18.44 19.81 1.2M
2022-03-16 17.41 18.93 17.36 18.81 1.4M
2022-03-15 16.68 17.07 16.38 17.03 1.0M
2022-03-14 17.46 17.75 16.62 16.72 0.8M
2022-03-11 18.07 18.21 17.57 17.59 0.7M
2022-03-10 17.85 18.21 17.48 17.83 0.5M
2022-03-09 17.57 18.44 17.32 18.23 0.9M
2022-03-08 16.83 18.03 16.48 17.28 1.0M
2022-03-07 17.76 17.87 16.32 16.75 1.5M
2022-03-04 19.72 19.87 17.33 17.58 1.9M
2022-03-03 20.43 20.87 19.48 19.85 0.7M
2022-03-02 20.90 21.09 20.32 20.82 0.6M
2022-03-01 20.36 21.23 20.18 20.94 1.2M
2022-02-28 19.81 20.50 19.54 20.33 1.4M
2022-02-25 20.03 20.06 19.32 19.99 0.7M
2022-02-24 17.68 20.00 17.40 19.95 1.0M
2022-02-23 19.70 19.86 18.52 18.60 0.8M
2022-02-22 19.51 20.36 19.28 19.47 0.8M
2022-02-18 20.00 20.45 19.39 19.90 0.9M
2022-02-17 20.84 21.07 19.99 20.13 0.6M
2022-02-16 20.74 21.24 20.12 21.16 1.0M
2022-02-15 20.81 21.19 20.40 20.85 1.1M
2022-02-14 19.67 21.32 19.67 20.49 1.5M
2022-02-11 19.62 20.51 19.08 19.70 2.8M
2022-02-10 21.20 22.23 20.83 21.03 2.2M
2022-02-09 21.78 22.32 21.42 22.21 0.7M
2022-02-08 20.47 21.47 20.34 21.34 0.9M
2022-02-07 20.43 21.14 20.17 20.63 0.7M
2022-02-04 19.60 20.72 19.51 20.53 0.8M
2022-02-03 19.81 20.58 19.65 19.97 1.0M
2022-02-02 21.06 21.12 20.20 20.38 1.5M
2022-02-01 20.61 20.98 20.09 20.82 1.4M
2022-01-31 18.87 20.37 18.83 20.31 1.4M
2022-01-28 17.81 18.81 17.32 18.80 1.0M
2022-01-27 18.50 18.82 17.88 17.95 0.6M
2022-01-26 19.12 19.79 18.25 18.42 0.8M
2022-01-25 19.31 19.79 18.30 18.58 1.1M
2022-01-24 18.55 19.89 17.83 19.85 1.2M
2022-01-21 19.80 20.23 19.14 19.35 1.3M
2022-01-20 20.34 21.30 19.93 20.00 0.8M
2022-01-19 20.93 21.45 20.45 20.49 0.9M
2022-01-18 21.94 22.00 20.69 20.71 0.9M
2022-01-14 22.31 22.61 21.69 22.11 2.0M
2022-01-13 23.51 23.79 22.50 22.57 0.6M
2022-01-12 24.40 24.55 23.25 23.34 0.8M
2022-01-11 23.40 24.67 23.25 24.17 0.9M
2022-01-10 23.38 23.40 22.19 23.21 0.8M
2022-01-07 23.78 24.29 23.09 23.22 0.6M
2022-01-06 23.86 24.33 23.23 23.41 0.6M
2022-01-05 25.08 25.39 23.85 24.01 1.7M
2022-01-04 25.58 25.91 24.54 25.00 1.3M
2022-01-03 24.60 25.62 24.54 25.54 1.2M