クロフォード・アンド・カンパニー D (CRDb)

CRDb
🏛️ アメリカ →
9.91
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
2021-12-31 7.75 7.75 7.42 7.49 0.0M
2021-12-30 7.75 7.75 7.44 7.58 0.0M
2021-12-29 7.40 7.56 7.40 7.53 0.0M
2021-12-28 7.30 7.44 7.15 7.31 0.1M
2021-12-27 7.43 7.45 7.26 7.30 0.0M
2021-12-23 7.41 7.41 7.25 7.31 0.0M
2021-12-22 7.30 7.46 7.25 7.25 0.0M
2021-12-21 7.39 7.40 7.30 7.34 0.0M
2021-12-20 7.29 7.29 7.20 7.22 0.0M
2021-12-17 7.32 7.40 7.30 7.30 0.0M
2021-12-16 7.75 7.75 7.38 7.43 0.0M
2021-12-15 7.50 7.55 7.37 7.37 0.0M
2021-12-14 7.38 7.47 7.38 7.41 0.0M
2021-12-13 7.46 7.61 7.45 7.47 0.0M
2021-12-10 7.57 7.57 7.45 7.54 0.0M
2021-12-09 7.34 7.53 7.33 7.46 0.0M
2021-12-08 7.40 7.42 7.30 7.36 0.0M
2021-12-07 7.50 7.50 7.31 7.36 0.0M
2021-12-06 7.40 7.53 7.10 7.43 0.0M
2021-12-03 7.52 7.52 7.29 7.34 0.0M
2021-12-02 7.33 7.48 6.87 7.42 0.0M
2021-12-01 7.48 7.72 7.38 7.39 0.0M
2021-11-30 7.58 7.60 7.37 7.41 0.0M
2021-11-29 7.75 7.75 7.57 7.57 0.0M
2021-11-26 7.66 7.80 7.65 7.71 0.0M
2021-11-24 7.84 7.85 7.78 7.84 0.0M
2021-11-23 7.94 7.97 7.65 7.65 0.0M
2021-11-22 7.85 8.01 7.77 7.93 0.0M
2021-11-19 7.97 7.98 7.84 7.93 0.0M
2021-11-18 8.15 8.15 7.91 7.91 0.0M
2021-11-17 8.05 8.07 7.90 8.07 0.0M
2021-11-16 7.98 8.15 7.92 7.99 0.0M
2021-11-15 8.25 8.33 7.86 7.88 0.0M
2021-11-12 8.28 8.40 7.95 8.17 0.0M
2021-11-11 8.04 8.15 7.90 8.02 0.0M
2021-11-10 8.15 8.15 7.93 7.93 0.0M
2021-11-09 8.31 8.32 7.87 7.90 0.0M
2021-11-08 8.80 8.80 8.37 8.39 0.0M
2021-11-05 8.37 8.54 8.37 8.38 0.0M
2021-11-04 8.47 8.49 8.36 8.41 0.0M
2021-11-03 8.22 8.46 8.22 8.45 0.0M
2021-11-02 8.32 8.33 8.21 8.23 0.0M
2021-11-01 8.33 8.38 8.27 8.27 0.0M
2021-10-29 8.35 8.49 8.26 8.26 0.0M
2021-10-28 8.39 8.48 8.28 8.36 0.0M
2021-10-27 8.58 8.58 8.38 8.38 0.0M
2021-10-26 8.68 8.68 8.58 8.59 0.0M
2021-10-25 8.71 8.75 8.61 8.61 0.0M
2021-10-22 8.69 8.70 8.58 8.70 0.0M
2021-10-21 8.57 8.75 8.57 8.68 0.0M
2021-10-20 8.61 8.71 8.61 8.66 0.0M
2021-10-19 8.61 8.73 8.50 8.60 0.0M
2021-10-18 8.68 8.68 8.49 8.61 0.0M
2021-10-15 8.68 8.76 8.66 8.66 0.0M
2021-10-14 8.70 8.79 8.60 8.68 0.0M
2021-10-13 8.67 8.75 8.50 8.50 0.0M
2021-10-12 9.07 9.07 8.72 8.73 0.0M
2021-10-11 8.94 8.99 8.87 8.99 0.0M
2021-10-08 8.83 8.97 8.75 8.97 0.0M
2021-10-07 8.84 9.00 8.69 8.69 0.0M
2021-10-06 8.76 8.80 8.67 8.68 0.0M
2021-10-05 8.96 9.00 8.78 8.93 0.0M
2021-10-04 8.98 8.99 8.76 8.76 0.0M
2021-10-01 9.20 9.20 8.75 8.90 0.0M
2021-09-30 8.93 9.03 8.88 8.96 0.0M
2021-09-29 8.97 8.98 8.84 8.87 0.0M
2021-09-28 8.99 9.05 8.85 8.85 0.0M
2021-09-27 8.98 9.04 8.63 8.97 0.0M
2021-09-24 8.76 9.13 8.76 9.09 0.0M
2021-09-23 8.90 8.90 8.75 8.90 0.0M
2021-09-22 8.82 8.85 8.42 8.58 0.0M
2021-09-21 8.83 8.83 8.48 8.49 0.0M
2021-09-20 8.71 8.75 8.42 8.44 0.0M
2021-09-17 9.04 9.33 8.60 8.68 0.0M
2021-09-16 9.05 9.15 9.02 9.13 0.0M
2021-09-15 8.97 9.18 8.97 9.18 0.0M
2021-09-14 9.27 9.49 9.03 9.03 0.0M
2021-09-13 9.50 9.50 9.28 9.28 0.0M
2021-09-10 9.75 9.75 9.18 9.18 0.0M
2021-09-09 9.40 9.46 9.34 9.36 0.0M
2021-09-08 9.46 9.50 9.36 9.46 0.0M
2021-09-07 9.38 9.50 9.38 9.49 0.0M
2021-09-03 9.54 9.64 9.40 9.48 0.0M
2021-09-02 9.70 9.70 9.61 9.61 0.0M
2021-09-01 9.60 9.79 9.50 9.51 0.0M
2021-08-31 9.68 9.68 9.45 9.45 0.0M
2021-08-30 9.50 9.52 9.50 9.50 0.0M
2021-08-27 9.20 9.59 9.20 9.51 0.0M
2021-08-26 9.50 9.50 9.23 9.32 0.0M
2021-08-25 9.61 9.66 9.30 9.30 0.0M
2021-08-24 9.57 9.79 9.57 9.70 0.0M
2021-08-23 10.12 10.12 9.58 9.60 0.0M
2021-08-20 9.87 9.95 9.87 9.95 0.0M
2021-08-19 9.94 10.06 9.84 9.98 0.0M
2021-08-18 10.04 10.07 9.94 9.96 0.0M
2021-08-17 10.06 10.10 9.94 9.94 0.0M
2021-08-16 9.87 10.11 9.79 10.00 0.0M
2021-08-13 10.00 10.00 9.86 10.00 0.0M
2021-08-12 10.03 10.03 9.81 9.81 0.0M
2021-08-11 9.85 10.04 9.85 10.04 0.0M
2021-08-10 9.83 9.86 9.71 9.85 0.0M
2021-08-09 9.85 9.85 9.21 9.21 0.0M
2021-08-06 10.50 10.50 9.94 9.94 0.0M
2021-08-05 9.86 10.13 9.79 10.10 0.0M
2021-08-04 10.05 10.05 9.73 9.73 0.0M
2021-08-03 10.25 10.25 10.08 10.11 0.0M
2021-08-02 10.50 10.50 10.25 10.25 0.0M
2021-07-30 10.50 10.50 10.31 10.35 0.0M
2021-07-29 10.50 10.50 10.37 10.40 0.0M
2021-07-28 10.40 10.55 10.40 10.50 0.0M
2021-07-27 10.50 10.50 10.35 10.47 0.0M
2021-07-26 10.50 10.65 10.43 10.50 0.0M
2021-07-23 10.09 10.18 10.00 10.18 0.0M
2021-07-22 9.72 10.01 9.70 9.85 0.0M
2021-07-21 9.72 10.01 9.72 9.73 0.0M
2021-07-20 9.70 10.04 9.55 9.55 0.0M
2021-07-19 9.01 9.57 8.93 9.56 0.0M
2021-07-16 9.14 9.28 8.93 8.93 0.0M
2021-07-15 8.95 9.37 8.93 9.12 0.0M
2021-07-14 9.06 9.30 9.06 9.16 0.0M
2021-07-13 8.75 9.23 8.75 9.14 0.0M
2021-07-12 9.01 9.08 8.80 8.85 0.0M
2021-07-09 9.24 9.40 9.16 9.24 0.0M
2021-07-08 9.15 9.15 9.12 9.14 0.0M
2021-07-07 9.24 9.31 9.24 9.24 0.0M
2021-07-06 9.24 9.24 9.00 9.14 0.0M
2021-07-02 8.64 9.19 8.64 9.19 0.0M
2021-07-01 8.82 8.84 8.65 8.70 0.0M
2021-06-30 8.79 8.79 8.60 8.60 0.0M
2021-06-29 8.55 8.80 8.55 8.80 0.0M
2021-06-28 8.90 8.90 8.65 8.65 0.0M
2021-06-25 8.51 9.07 8.51 8.84 0.0M
2021-06-24 8.68 8.96 8.52 8.52 0.0M
2021-06-23 9.08 9.15 8.64 8.73 0.0M
2021-06-22 9.34 9.34 8.96 9.03 0.0M
2021-06-21 9.34 9.34 8.67 8.90 0.0M
2021-06-18 8.85 8.96 8.70 8.73 0.0M
2021-06-17 9.00 9.18 8.90 8.90 0.0M
2021-06-16 9.38 9.38 9.00 9.00 0.0M
2021-06-15 9.28 9.44 9.20 9.22 0.0M
2021-06-14 9.25 9.50 9.14 9.19 0.0M
2021-06-11 9.28 9.31 9.18 9.18 0.0M
2021-06-10 9.28 9.28 9.15 9.20 0.0M
2021-06-09 9.31 9.36 9.00 9.00 0.0M
2021-06-08 9.44 9.44 9.18 9.18 0.0M
2021-06-07 10.23 10.23 9.33 9.33 0.0M
2021-06-04 9.95 10.18 9.95 10.15 0.0M
2021-06-03 9.83 10.01 9.78 10.01 0.0M
2021-06-02 9.71 9.85 9.50 9.85 0.0M
2021-06-01 9.41 9.77 9.41 9.64 0.0M
2021-05-28 9.52 9.52 9.29 9.34 0.0M
2021-05-27 9.43 9.48 9.30 9.45 0.0M
2021-05-26 9.46 9.56 9.20 9.20 0.0M
2021-05-25 9.73 9.73 9.47 9.48 0.0M
2021-05-24 9.48 9.73 9.30 9.47 0.0M
2021-05-21 9.29 9.56 9.15 9.34 0.0M
2021-05-20 9.25 9.35 9.19 9.19 0.0M
2021-05-19 9.36 9.36 9.00 9.06 0.0M
2021-05-18 9.34 9.51 9.28 9.35 0.0M
2021-05-17 9.49 9.52 9.32 9.36 0.0M
2021-05-14 9.26 9.57 9.26 9.55 0.0M
2021-05-13 9.01 9.27 8.81 9.10 0.0M
2021-05-12 9.17 9.17 8.75 8.75 0.0M
2021-05-11 9.30 9.32 9.20 9.20 0.0M
2021-05-10 9.48 9.50 9.35 9.39 0.0M
2021-05-07 9.32 9.50 9.30 9.44 0.0M
2021-05-06 9.51 9.51 9.30 9.31 0.0M
2021-05-05 9.53 9.71 9.53 9.53 0.0M
2021-05-04 9.58 9.72 9.58 9.72 0.0M
2021-05-03 9.57 9.76 9.57 9.75 0.0M
2021-04-30 9.38 9.75 9.38 9.52 0.0M
2021-04-29 9.49 9.65 9.43 9.43 0.0M
2021-04-28 9.24 9.40 9.24 9.40 0.0M
2021-04-27 9.45 9.56 9.24 9.29 0.0M
2021-04-26 9.84 9.84 9.32 9.40 0.0M
2021-04-23 9.62 9.76 9.48 9.66 0.0M
2021-04-22 9.92 10.00 9.45 9.54 0.0M
2021-04-21 9.70 9.99 9.66 9.66 0.0M
2021-04-20 9.75 9.89 9.49 9.88 0.0M
2021-04-19 9.73 9.90 9.65 9.66 0.0M
2021-04-16 9.72 10.02 9.68 9.90 0.0M
2021-04-15 9.60 9.78 9.60 9.78 0.0M
2021-04-14 9.54 9.90 9.54 9.83 0.0M
2021-04-13 9.88 9.88 9.36 9.54 0.0M
2021-04-12 9.90 9.90 9.73 9.78 0.0M
2021-04-09 9.82 9.90 9.68 9.90 0.0M
2021-04-08 9.60 9.86 9.54 9.86 0.0M
2021-04-07 9.48 9.75 9.48 9.55 0.0M
2021-04-06 9.85 9.94 9.71 9.71 0.0M
2021-04-05 9.70 10.00 9.70 9.82 0.0M
2021-04-01 9.87 9.87 9.49 9.60 0.0M
2021-03-31 9.66 9.72 9.49 9.69 0.0M
2021-03-30 9.72 9.74 9.48 9.68 0.0M
2021-03-29 9.95 9.99 9.63 9.84 0.0M
2021-03-26 9.70 10.00 9.69 9.92 0.0M
2021-03-25 9.45 9.79 9.45 9.67 0.0M
2021-03-24 9.64 9.71 9.32 9.71 0.0M
2021-03-23 9.80 9.80 9.39 9.39 0.0M
2021-03-22 9.45 9.76 9.45 9.68 0.0M
2021-03-19 9.45 9.83 9.08 9.83 0.0M
2021-03-18 9.63 9.63 9.36 9.50 0.0M
2021-03-17 9.76 9.76 9.30 9.30 0.0M
2021-03-16 9.85 9.85 9.53 9.53 0.0M
2021-03-15 10.14 10.14 9.73 9.88 0.0M
2021-03-12 10.20 10.25 10.16 10.20 0.0M
2021-03-11 10.17 10.17 9.72 10.11 0.0M
2021-03-10 10.67 10.67 9.98 10.22 0.0M
2021-03-09 10.25 10.25 10.15 10.20 0.0M
2021-03-08 10.03 10.27 10.03 10.26 0.0M
2021-03-05 9.32 10.00 9.32 10.00 0.0M
2021-03-04 9.49 9.69 9.33 9.33 0.0M
2021-03-03 9.47 9.69 9.41 9.68 0.0M
2021-03-02 9.11 9.27 9.01 9.27 0.0M
2021-03-01 9.38 9.38 9.10 9.10 0.0M
2021-02-26 8.59 9.21 8.59 9.10 0.0M
2021-02-25 9.38 9.39 9.35 9.35 0.0M
2021-02-24 9.28 9.53 9.28 9.53 0.0M
2021-02-23 9.79 9.79 9.43 9.43 0.0M
2021-02-22 8.65 9.54 8.65 9.53 0.0M
2021-02-19 8.66 8.78 8.66 8.78 0.0M
2021-02-18 8.88 8.88 8.65 8.65 0.0M
2021-02-17 9.12 9.12 8.89 8.92 0.0M
2021-02-16 8.85 9.00 8.85 8.88 0.0M
2021-02-12 8.88 9.00 8.78 8.78 0.0M
2021-02-11 8.60 8.83 8.60 8.83 0.0M
2021-02-10 8.65 8.67 8.53 8.60 0.0M
2021-02-09 7.92 8.51 7.92 8.47 0.0M
2021-02-08 8.20 8.20 8.02 8.08 0.0M
2021-02-05 8.24 8.35 8.24 8.35 0.0M
2021-02-04 7.96 8.25 7.96 8.25 0.0M
2021-02-03 7.97 8.07 7.97 8.02 0.0M
2021-02-02 7.96 8.15 7.96 8.15 0.0M
2021-02-01 7.82 8.04 7.82 8.04 0.0M
2021-01-29 7.92 7.99 7.84 7.84 0.0M
2021-01-28 7.99 8.03 7.79 7.99 0.0M
2021-01-27 7.88 8.12 7.82 8.02 0.0M
2021-01-26 8.01 8.12 7.96 8.00 0.0M
2021-01-25 8.02 8.21 7.93 8.02 0.0M
2021-01-22 7.94 8.11 7.94 8.05 0.0M
2021-01-21 7.96 8.00 7.87 8.00 0.0M
2021-01-20 8.13 8.18 7.85 7.85 0.0M
2021-01-19 7.83 8.26 7.80 8.03 0.0M
2021-01-15 7.60 7.83 7.60 7.79 0.0M
2021-01-14 7.80 7.86 7.72 7.77 0.0M
2021-01-13 7.67 7.80 7.53 7.80 0.0M
2021-01-12 7.54 7.88 7.54 7.56 0.0M
2021-01-11 7.56 7.62 7.49 7.50 0.0M
2021-01-08 7.56 7.62 7.53 7.53 0.0M
2021-01-07 7.66 7.68 7.41 7.41 0.0M
2021-01-06 7.15 7.82 7.15 7.43 0.0M
2021-01-05 7.03 7.28 7.03 7.11 0.0M
2021-01-04 7.20 7.37 6.96 7.04 0.0M