カズンズ・プロパティーズ (CUZ)

CUZ
🏛️ アメリカ →
29.04
最終更新: 2025-10-01
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
2023-12-29 24.55 24.65 24.35 24.35 1.3M
2023-12-28 24.36 24.76 24.36 24.74 1.1M
2023-12-27 24.50 24.60 24.30 24.55 1.1M
2023-12-26 24.15 24.58 23.97 24.49 0.7M
2023-12-22 24.23 24.51 23.83 24.00 0.8M
2023-12-21 24.19 24.23 23.68 24.04 1.3M
2023-12-20 24.04 24.76 23.88 23.90 1.5M
2023-12-19 24.19 24.29 23.97 24.03 1.8M
2023-12-18 24.33 24.33 23.79 24.00 1.4M
2023-12-15 24.73 24.96 24.01 24.17 3.2M
2023-12-14 24.53 25.19 24.37 24.80 2.2M
2023-12-13 22.43 23.87 22.33 23.66 1.9M
2023-12-12 22.47 22.53 22.22 22.45 2.1M
2023-12-11 22.30 22.64 22.27 22.52 1.6M
2023-12-08 22.03 22.49 21.89 22.46 1.4M
2023-12-07 21.85 22.25 21.76 22.20 1.5M
2023-12-06 21.92 22.40 21.81 21.88 1.5M
2023-12-05 22.21 22.31 21.60 21.63 2.3M
2023-12-04 21.81 22.39 21.70 22.34 1.6M
2023-12-01 20.43 22.10 20.30 21.98 2.1M
2023-11-30 20.47 20.70 20.35 20.52 1.9M
2023-11-29 20.61 21.25 20.41 20.45 1.5M
2023-11-28 19.70 20.38 19.48 20.30 1.4M
2023-11-27 19.64 19.92 19.52 19.76 0.9M
2023-11-24 19.85 19.92 19.61 19.78 0.4M
2023-11-22 19.89 19.96 19.70 19.85 0.8M
2023-11-21 19.87 19.90 19.45 19.64 1.3M
2023-11-20 19.89 20.07 19.65 20.07 0.9M
2023-11-17 20.07 20.17 19.81 19.98 0.8M
2023-11-16 20.29 20.37 19.74 19.79 1.1M
2023-11-15 20.13 21.06 20.09 20.36 1.8M
2023-11-14 19.23 20.49 19.20 20.18 1.9M
2023-11-13 18.33 18.38 17.85 18.32 1.2M
2023-11-10 18.60 18.63 18.24 18.57 1.4M
2023-11-09 19.24 19.25 18.28 18.46 1.7M
2023-11-08 19.29 19.39 18.95 19.09 1.3M
2023-11-07 19.45 19.50 19.15 19.20 1.9M
2023-11-06 19.70 19.85 19.48 19.59 1.4M
2023-11-03 19.58 20.14 19.52 19.88 1.5M
2023-11-02 18.51 19.13 18.41 19.08 1.4M
2023-11-01 17.88 18.11 17.59 17.96 1.7M
2023-10-31 18.15 18.24 17.64 17.87 2.3M
2023-10-30 18.12 18.50 17.63 17.92 2.5M
2023-10-27 17.40 18.17 17.40 17.88 3.0M
2023-10-26 17.70 18.04 17.67 17.83 2.3M
2023-10-25 18.08 18.16 17.41 17.61 3.4M
2023-10-24 18.22 18.37 18.09 18.26 2.8M
2023-10-23 18.24 18.35 18.04 18.10 2.0M
2023-10-20 18.48 18.58 18.30 18.37 1.4M
2023-10-19 18.81 18.99 18.22 18.34 1.6M
2023-10-18 19.58 19.67 18.96 18.97 1.4M
2023-10-17 19.11 19.85 19.11 19.83 2.0M
2023-10-16 19.19 19.55 18.98 19.36 1.2M
2023-10-13 19.48 19.58 18.90 18.96 1.3M
2023-10-12 19.44 19.44 19.05 19.31 1.7M
2023-10-11 19.25 19.66 19.22 19.60 1.5M
2023-10-10 18.98 19.31 18.84 19.09 1.4M
2023-10-09 18.37 19.10 18.37 18.92 1.5M
2023-10-06 18.73 18.95 18.14 18.70 1.5M
2023-10-05 18.98 19.15 18.76 19.04 1.6M
2023-10-04 19.04 19.21 18.74 19.05 2.0M
2023-10-03 19.52 19.57 18.78 18.91 2.7M
2023-10-02 20.35 20.44 19.76 19.99 1.8M
2023-09-29 20.73 20.81 20.25 20.37 1.4M
2023-09-28 20.12 20.42 19.89 20.33 1.8M
2023-09-27 20.23 20.52 19.84 19.96 1.2M
2023-09-26 20.27 20.58 20.00 20.10 1.3M
2023-09-25 20.60 20.75 20.33 20.55 1.3M
2023-09-22 21.07 21.15 20.52 20.73 1.3M
2023-09-21 22.17 22.22 20.87 20.95 1.7M
2023-09-20 22.70 23.03 22.35 22.35 1.7M
2023-09-19 22.39 22.76 22.39 22.43 0.9M
2023-09-18 22.66 22.71 22.24 22.36 0.9M
2023-09-15 22.65 22.88 22.44 22.75 3.2M
2023-09-14 22.25 22.74 22.25 22.59 1.3M
2023-09-13 22.49 22.82 21.81 21.92 1.7M
2023-09-12 22.43 22.72 22.35 22.48 1.9M
2023-09-11 23.18 23.27 22.61 22.72 1.1M
2023-09-08 22.84 23.16 22.74 23.10 1.7M
2023-09-07 22.96 23.10 22.63 22.84 3.6M
2023-09-06 23.23 23.47 22.79 23.13 2.0M
2023-09-05 23.59 23.68 23.35 23.35 1.8M
2023-09-01 23.68 23.87 23.65 23.74 1.2M
2023-08-31 23.65 23.76 23.48 23.50 1.0M
2023-08-30 23.60 23.72 23.34 23.66 1.0M
2023-08-29 22.84 23.66 22.74 23.55 1.3M
2023-08-28 22.61 23.07 22.60 22.91 1.0M
2023-08-25 22.90 22.98 22.33 22.45 0.7M
2023-08-24 22.67 23.13 22.59 22.62 0.6M
2023-08-23 22.13 22.78 21.97 22.75 0.8M
2023-08-22 22.11 22.16 21.83 22.01 1.7M
2023-08-21 21.97 22.07 21.68 21.95 1.5M
2023-08-18 21.69 22.10 21.69 21.90 1.2M
2023-08-17 22.16 22.39 21.93 21.95 1.9M
2023-08-16 22.23 22.43 22.03 22.03 0.9M
2023-08-15 22.62 22.97 22.16 22.28 1.4M
2023-08-14 23.29 23.41 22.96 23.01 1.2M
2023-08-11 23.19 23.58 23.19 23.46 0.8M
2023-08-10 23.49 23.75 23.19 23.31 2.0M
2023-08-09 23.59 23.61 23.13 23.31 1.3M
2023-08-08 23.81 23.85 23.45 23.72 1.8M
2023-08-07 23.54 24.28 23.54 24.22 1.1M
2023-08-04 23.40 23.83 23.34 23.46 2.1M
2023-08-03 23.60 23.68 23.19 23.43 4.0M
2023-08-02 23.55 23.82 23.35 23.72 2.6M
2023-08-01 24.35 24.42 23.61 23.95 2.3M
2023-07-31 24.51 24.93 24.33 24.43 2.4M
2023-07-28 24.28 24.70 24.00 24.41 2.8M
2023-07-27 24.15 24.37 23.54 23.54 1.8M
2023-07-26 23.84 24.22 23.84 24.15 1.4M
2023-07-25 23.90 24.08 23.77 23.83 1.1M
2023-07-24 23.68 24.19 23.64 23.97 0.8M
2023-07-21 23.97 23.98 23.57 23.80 0.9M
2023-07-20 24.50 24.50 23.63 23.75 1.2M
2023-07-19 24.23 24.52 24.03 24.52 0.7M
2023-07-18 23.80 24.33 23.68 23.95 1.3M
2023-07-17 23.70 23.76 23.43 23.66 1.2M
2023-07-14 23.91 24.03 23.73 23.86 1.1M
2023-07-13 23.71 24.07 23.59 24.07 1.2M
2023-07-12 24.00 24.22 23.64 23.71 1.6M
2023-07-11 23.33 23.66 23.14 23.65 0.8M
2023-07-10 23.00 23.19 22.77 23.15 1.3M
2023-07-07 22.68 23.50 22.62 23.19 1.4M
2023-07-06 22.72 22.74 22.17 22.67 1.3M
2023-07-05 22.91 23.22 22.56 22.87 1.3M
2023-07-03 22.96 23.48 22.93 23.41 0.7M
2023-06-30 22.98 23.04 22.39 22.80 1.8M
2023-06-29 22.13 22.72 21.85 22.65 1.8M
2023-06-28 22.20 22.25 21.81 22.18 1.9M
2023-06-27 21.78 22.38 21.53 22.17 1.4M
2023-06-26 20.52 21.89 20.52 21.77 1.1M
2023-06-23 20.68 20.89 20.36 20.54 1.4M
2023-06-22 21.51 21.51 20.60 20.82 1.0M
2023-06-21 21.54 21.73 21.29 21.50 1.0M
2023-06-20 22.05 22.05 21.57 21.71 1.4M
2023-06-16 22.13 22.29 21.93 22.26 2.3M
2023-06-15 21.63 22.10 21.43 22.07 1.1M
2023-06-14 21.91 22.16 21.61 21.77 1.3M
2023-06-13 21.45 21.97 21.33 21.72 1.3M
2023-06-12 21.57 21.94 21.27 21.46 1.2M
2023-06-09 21.55 21.62 21.24 21.56 1.2M
2023-06-08 21.51 21.58 21.03 21.50 1.5M
2023-06-07 21.07 21.79 20.88 21.68 1.7M
2023-06-06 19.88 20.90 19.80 20.82 1.4M
2023-06-05 20.20 20.35 19.79 19.80 1.3M
2023-06-02 19.72 20.55 19.72 20.32 1.9M
2023-06-01 19.89 19.93 19.34 19.44 1.3M
2023-05-31 19.97 20.25 19.76 19.92 1.5M
2023-05-30 19.98 20.29 19.90 20.10 1.8M
2023-05-26 19.86 19.93 19.53 19.85 1.3M
2023-05-25 20.18 20.20 19.60 19.78 1.6M
2023-05-24 20.71 20.93 20.15 20.24 1.4M
2023-05-23 20.49 21.41 20.17 20.85 2.0M
2023-05-22 20.06 20.54 19.86 20.43 1.0M
2023-05-19 19.99 20.22 19.73 19.98 1.1M
2023-05-18 19.58 19.86 19.48 19.82 1.1M
2023-05-17 19.38 19.96 19.24 19.79 1.4M
2023-05-16 19.82 19.84 19.20 19.22 1.5M
2023-05-15 20.17 20.29 19.71 19.82 4.1M
2023-05-12 20.46 20.46 19.89 19.97 1.6M
2023-05-11 20.37 20.66 20.24 20.40 1.5M
2023-05-10 20.98 21.00 20.48 20.71 1.3M
2023-05-09 20.53 20.98 20.27 20.70 1.9M
2023-05-08 21.29 21.31 20.76 20.84 1.0M
2023-05-05 21.08 21.32 20.84 21.27 1.0M
2023-05-04 20.45 21.00 20.15 20.77 1.1M
2023-05-03 21.15 21.26 20.46 20.50 1.8M
2023-05-02 21.25 21.44 20.66 20.99 1.3M
2023-05-01 21.67 21.94 21.35 21.45 1.2M
2023-04-28 21.95 22.30 21.31 21.81 1.9M
2023-04-27 20.98 21.60 20.77 21.48 2.5M
2023-04-26 20.83 21.28 20.71 20.88 2.8M
2023-04-25 20.94 21.11 20.62 20.82 1.9M
2023-04-24 20.88 21.16 20.62 21.09 2.5M
2023-04-21 21.44 21.55 20.84 20.91 1.7M
2023-04-20 21.42 21.73 21.11 21.25 1.9M
2023-04-19 20.82 21.74 20.73 21.73 1.9M
2023-04-18 21.07 21.19 20.79 21.05 1.9M
2023-04-17 20.31 21.13 20.13 21.05 2.0M
2023-04-14 20.57 20.82 19.88 20.16 1.8M
2023-04-13 20.41 20.62 20.17 20.38 1.3M
2023-04-12 21.37 21.37 20.37 20.38 1.2M
2023-04-11 21.05 21.42 20.87 21.05 2.1M
2023-04-10 20.80 21.13 20.35 20.97 1.5M
2023-04-06 21.15 21.15 20.64 20.94 0.8M
2023-04-05 20.49 20.97 20.40 20.92 1.6M
2023-04-04 21.05 21.09 20.46 20.69 1.5M
2023-04-03 21.53 21.85 21.07 21.21 1.3M
2023-03-31 21.34 21.46 20.91 21.38 1.9M
2023-03-30 21.09 21.38 20.95 21.12 1.6M
2023-03-29 20.40 20.90 20.36 20.77 1.9M
2023-03-28 19.45 20.09 19.43 20.00 1.5M
2023-03-27 19.75 19.95 19.48 19.68 2.1M
2023-03-24 18.23 19.30 18.06 19.26 4.2M
2023-03-23 19.61 19.79 18.38 18.50 3.2M
2023-03-22 20.53 20.60 19.54 19.58 3.1M
2023-03-21 20.20 20.87 20.10 20.76 3.3M
2023-03-20 19.38 20.24 19.38 19.85 2.3M
2023-03-17 20.24 20.37 19.16 19.45 3.3M
2023-03-16 20.65 20.77 19.82 20.47 3.0M
2023-03-15 20.67 21.21 20.33 21.06 3.1M
2023-03-14 22.32 22.54 20.82 21.17 2.8M
2023-03-13 21.62 21.96 20.96 21.67 2.5M
2023-03-10 23.84 23.85 21.87 21.96 6.5M
2023-03-09 24.52 24.59 23.80 23.82 1.5M
2023-03-08 24.45 24.90 24.11 24.63 1.8M
2023-03-07 25.21 25.33 24.24 24.50 1.3M
2023-03-06 25.46 25.52 25.17 25.22 1.7M
2023-03-03 25.18 25.48 25.07 25.25 1.2M
2023-03-02 24.62 25.15 24.44 25.04 1.6M
2023-03-01 24.30 24.77 24.29 24.73 1.7M
2023-02-28 24.77 25.06 24.47 24.49 1.6M
2023-02-27 25.34 25.42 24.71 24.77 0.9M
2023-02-24 25.05 25.09 24.73 25.04 0.8M
2023-02-23 25.51 25.64 25.04 25.33 0.9M
2023-02-22 25.31 25.69 25.22 25.35 1.1M
2023-02-21 25.70 25.92 25.28 25.38 0.6M
2023-02-17 26.10 26.16 25.59 26.00 1.7M
2023-02-16 26.44 26.53 26.11 26.16 1.8M
2023-02-15 26.38 26.89 26.34 26.89 0.8M
2023-02-14 27.02 27.08 26.46 26.69 0.9M
2023-02-13 26.52 27.03 26.40 27.02 0.9M
2023-02-10 25.72 26.61 25.59 26.43 1.5M
2023-02-09 26.63 26.73 25.70 25.78 1.2M
2023-02-08 26.21 26.50 26.01 26.37 1.0M
2023-02-07 26.19 26.55 25.82 26.27 1.3M
2023-02-06 26.69 26.74 25.95 26.41 1.3M
2023-02-03 27.60 27.70 26.93 27.07 1.2M
2023-02-02 27.65 28.66 27.58 28.10 1.6M
2023-02-01 27.26 27.49 26.53 27.18 1.7M
2023-01-31 26.69 27.43 26.50 27.42 1.4M
2023-01-30 27.06 27.38 26.81 26.81 1.2M
2023-01-27 26.23 27.48 26.23 27.40 1.2M
2023-01-26 26.31 26.43 26.02 26.26 1.2M
2023-01-25 25.65 26.17 25.52 26.16 0.8M
2023-01-24 25.79 25.88 25.59 25.86 0.7M
2023-01-23 25.78 26.15 25.60 25.93 0.5M
2023-01-20 25.30 25.80 24.97 25.80 1.1M
2023-01-19 25.65 25.93 25.30 25.31 0.9M
2023-01-18 26.32 26.54 25.64 25.81 1.0M
2023-01-17 26.10 26.26 25.93 26.20 1.2M
2023-01-13 25.71 26.21 25.67 25.98 1.1M
2023-01-12 25.77 26.23 25.45 26.09 1.4M
2023-01-11 24.59 25.54 24.53 25.52 1.3M
2023-01-10 23.99 24.40 23.75 24.35 1.1M
2023-01-09 24.30 24.65 24.07 24.14 1.1M
2023-01-06 23.54 24.44 23.19 24.27 1.1M
2023-01-05 24.57 24.64 23.42 23.51 2.0M
2023-01-04 24.31 25.12 24.29 24.88 1.9M
2023-01-03 25.37 25.57 24.57 24.76 1.1M