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
2023-12-29 12.10 13.27 11.86 13.08 0.1M
2023-12-28 12.19 12.19 11.79 12.08 0.0M
2023-12-27 12.11 12.16 11.88 12.07 0.0M
2023-12-26 11.74 12.18 11.72 12.07 0.0M
2023-12-22 11.88 11.92 11.60 11.87 0.1M
2023-12-21 11.37 12.04 11.31 11.92 0.1M
2023-12-20 11.58 11.58 11.01 11.25 0.0M
2023-12-19 11.13 11.55 11.13 11.53 0.0M
2023-12-18 11.15 11.25 11.00 11.19 0.0M
2023-12-15 10.93 11.15 10.72 11.15 0.0M
2023-12-14 10.63 11.10 10.63 10.87 0.1M
2023-12-13 10.56 10.91 10.56 10.60 0.0M
2023-12-12 10.82 10.82 10.60 10.60 0.0M
2023-12-11 10.38 10.84 10.38 10.77 0.0M
2023-12-08 10.51 10.60 10.25 10.26 0.0M
2023-12-07 10.81 10.90 10.59 10.59 0.0M
2023-12-06 10.65 10.80 10.18 10.76 0.0M
2023-12-05 10.61 10.72 10.33 10.58 0.0M
2023-12-04 10.16 10.66 10.16 10.61 0.0M
2023-12-01 10.20 10.46 10.13 10.40 0.0M
2023-11-30 10.25 10.42 10.23 10.30 0.0M
2023-11-29 10.07 10.50 9.87 10.15 0.0M
2023-11-28 10.30 10.62 9.85 9.85 0.0M
2023-11-27 10.35 10.58 9.63 10.24 0.0M
2023-11-24 10.26 10.66 10.17 10.35 0.0M
2023-11-22 9.70 10.16 9.70 10.09 0.0M
2023-11-21 9.95 10.10 9.59 9.64 0.1M
2023-11-20 9.50 9.90 9.44 9.86 0.1M
2023-11-17 9.24 9.50 9.24 9.46 0.0M
2023-11-16 9.37 9.37 9.17 9.30 0.0M
2023-11-15 9.65 9.65 9.08 9.17 0.0M
2023-11-14 9.21 9.70 9.21 9.55 0.0M
2023-11-13 9.30 9.49 8.52 9.25 0.0M
2023-11-10 9.29 9.54 9.04 9.33 0.0M
2023-11-09 8.75 9.24 8.75 9.24 0.0M
2023-11-08 9.06 9.06 8.58 8.65 0.0M
2023-11-07 8.47 9.13 8.47 8.88 0.0M
2023-11-06 8.42 8.51 8.41 8.49 0.0M
2023-11-03 8.24 8.55 8.24 8.44 0.0M
2023-11-02 8.24 8.27 8.18 8.27 0.0M
2023-11-01 8.25 8.32 8.23 8.23 0.0M
2023-10-31 8.14 8.20 8.14 8.17 0.0M
2023-10-30 8.04 8.24 8.04 8.20 0.0M
2023-10-27 8.04 8.07 7.96 8.00 0.0M
2023-10-26 8.04 8.04 7.97 8.04 0.0M
2023-10-25 7.99 8.20 7.96 8.00 0.0M
2023-10-24 7.95 8.12 7.95 7.95 0.0M
2023-10-23 8.04 8.10 7.94 7.94 0.0M
2023-10-20 8.14 8.14 8.05 8.05 0.0M
2023-10-19 8.16 8.25 8.16 8.16 0.0M
2023-10-18 8.13 8.23 8.13 8.20 0.0M
2023-10-17 8.30 8.35 8.16 8.16 0.0M
2023-10-16 8.25 8.25 8.18 8.18 0.0M
2023-10-13 8.36 8.40 8.17 8.17 0.0M
2023-10-12 8.28 8.33 8.16 8.20 0.0M
2023-10-11 8.29 8.58 8.27 8.27 0.0M
2023-10-10 8.30 8.61 8.26 8.26 0.0M
2023-10-09 8.31 8.53 8.31 8.39 0.0M
2023-10-06 8.31 8.44 8.27 8.32 0.1M
2023-10-05 8.34 8.51 8.28 8.28 0.0M
2023-10-04 8.33 8.58 8.33 8.42 0.0M
2023-10-03 8.54 8.74 8.43 8.43 0.0M
2023-10-02 8.55 8.66 8.28 8.43 0.0M
2023-09-29 8.58 8.70 8.57 8.57 0.0M
2023-09-28 8.90 8.93 8.61 8.61 0.0M
2023-09-27 8.78 8.89 8.78 8.78 0.0M
2023-09-26 9.01 9.01 8.80 8.85 0.0M
2023-09-25 8.80 9.04 8.80 8.85 0.0M
2023-09-22 9.12 9.29 8.96 8.96 0.0M
2023-09-21 9.14 9.38 8.98 9.08 0.0M
2023-09-20 9.25 9.33 9.01 9.01 0.0M
2023-09-19 9.45 9.45 9.18 9.18 0.0M
2023-09-18 9.40 9.48 9.13 9.35 0.0M
2023-09-15 9.94 9.94 9.20 9.32 0.0M
2023-09-14 9.67 9.67 9.43 9.50 0.0M
2023-09-13 9.18 9.43 9.18 9.18 0.0M
2023-09-12 9.43 9.43 9.11 9.11 0.0M
2023-09-11 9.69 9.69 9.13 9.13 0.0M
2023-09-08 9.54 9.78 9.54 9.58 0.0M
2023-09-07 9.88 9.88 9.63 9.63 0.0M
2023-09-06 9.67 9.77 9.48 9.72 0.0M
2023-09-05 9.85 9.85 9.52 9.56 0.0M
2023-09-01 9.95 9.95 9.62 9.62 0.0M
2023-08-31 9.92 10.10 9.81 9.83 0.0M
2023-08-30 9.41 9.92 9.41 9.79 0.0M
2023-08-29 9.06 9.24 9.03 9.24 0.0M
2023-08-28 8.98 9.22 8.98 9.16 0.0M
2023-08-25 8.73 8.99 8.67 8.98 0.0M
2023-08-24 8.73 8.78 8.61 8.78 0.0M
2023-08-23 8.66 8.67 8.60 8.60 0.0M
2023-08-22 8.64 8.68 8.54 8.60 0.0M
2023-08-21 8.58 8.67 8.58 8.60 0.0M
2023-08-18 8.58 8.66 8.51 8.53 0.0M
2023-08-17 8.58 8.58 8.48 8.48 0.0M
2023-08-16 8.35 8.66 8.35 8.58 0.0M
2023-08-15 8.42 8.72 8.42 8.63 0.0M
2023-08-14 8.70 8.70 8.51 8.51 0.0M
2023-08-11 8.73 8.73 8.54 8.65 0.0M
2023-08-10 8.71 8.74 8.57 8.66 0.0M
2023-08-09 8.45 8.64 8.45 8.54 0.0M
2023-08-08 8.30 8.35 8.26 8.26 0.0M
2023-08-07 8.48 8.52 8.36 8.36 0.0M
2023-08-04 8.67 8.67 8.48 8.48 0.0M
2023-08-03 8.44 8.71 8.42 8.53 0.0M
2023-08-02 8.41 8.53 8.39 8.53 0.0M
2023-08-01 8.45 8.50 8.00 8.50 0.0M
2023-07-31 7.77 8.32 7.77 8.31 0.0M
2023-07-28 7.91 7.99 7.65 7.78 0.0M
2023-07-27 8.50 8.50 7.91 7.91 0.0M
2023-07-26 8.45 8.45 8.43 8.43 0.0M
2023-07-25 8.40 8.56 8.35 8.35 0.0M
2023-07-24 8.38 8.59 8.32 8.32 0.0M
2023-07-21 8.56 8.63 8.38 8.38 0.0M
2023-07-20 8.37 8.71 8.31 8.71 0.0M
2023-07-19 8.61 8.61 8.31 8.31 0.0M
2023-07-18 8.64 8.91 8.57 8.75 0.0M
2023-07-17 8.38 8.50 8.26 8.46 0.0M
2023-07-14 8.56 8.56 8.32 8.32 0.0M
2023-07-13 8.54 8.74 8.54 8.62 0.0M
2023-07-12 8.91 8.95 8.52 8.59 0.0M
2023-07-11 8.64 9.00 8.64 8.67 0.0M
2023-07-10 8.75 8.90 8.52 8.67 0.0M
2023-07-07 8.66 8.88 8.66 8.75 0.0M
2023-07-06 8.85 8.85 8.58 8.77 0.0M
2023-07-05 9.31 9.31 8.91 8.91 0.0M
2023-07-03 9.39 9.48 9.27 9.40 0.0M
2023-06-30 9.11 9.47 9.11 9.39 0.0M
2023-06-29 8.80 9.37 8.80 9.22 0.0M
2023-06-28 8.86 9.12 8.84 8.84 0.0M
2023-06-27 8.95 9.24 8.95 8.96 0.0M
2023-06-26 9.07 9.07 8.85 8.93 0.0M
2023-06-23 9.05 9.05 8.64 8.81 0.0M
2023-06-22 9.35 9.37 8.84 8.96 0.0M
2023-06-21 9.37 9.40 9.13 9.34 0.0M
2023-06-20 8.50 9.36 8.50 9.25 0.0M
2023-06-16 8.80 9.39 8.53 8.53 0.1M
2023-06-15 8.65 8.76 8.61 8.76 0.0M
2023-06-14 8.76 8.76 8.60 8.65 0.0M
2023-06-13 8.51 8.73 8.30 8.65 0.0M
2023-06-12 8.34 8.64 7.51 8.63 0.0M
2023-06-09 8.87 9.00 8.71 8.71 0.0M
2023-06-08 9.42 9.42 8.74 8.90 0.0M
2023-06-07 9.00 9.07 8.98 9.05 0.0M
2023-06-06 9.00 9.00 8.88 9.00 0.0M
2023-06-05 9.00 9.00 8.85 8.90 0.1M
2023-06-02 8.84 9.22 8.83 9.00 0.0M
2023-06-01 8.88 8.88 8.66 8.83 0.0M
2023-05-31 8.84 8.87 8.58 8.84 0.0M
2023-05-30 8.52 8.78 8.52 8.75 0.0M
2023-05-26 8.51 8.78 8.51 8.65 0.0M
2023-05-25 8.41 8.68 8.15 8.58 0.0M
2023-05-24 8.44 8.55 8.38 8.44 0.0M
2023-05-23 8.39 8.56 7.81 8.48 0.0M
2023-05-22 8.24 8.51 8.24 8.25 0.0M
2023-05-19 7.95 8.43 7.95 8.33 0.0M
2023-05-18 8.48 8.48 8.15 8.15 0.0M
2023-05-17 8.30 8.52 8.25 8.40 0.0M
2023-05-16 8.70 8.70 8.00 8.24 0.0M
2023-05-15 8.75 8.75 8.48 8.59 0.0M
2023-05-12 8.60 8.75 8.42 8.70 0.0M
2023-05-11 8.36 8.49 8.26 8.49 0.0M
2023-05-10 8.54 8.59 8.28 8.28 0.0M
2023-05-09 8.50 8.57 8.26 8.56 0.0M
2023-05-08 7.94 8.49 7.94 8.48 0.0M
2023-05-05 8.20 8.25 7.96 8.04 0.0M
2023-05-04 7.98 8.19 7.98 8.02 0.0M
2023-05-03 8.02 8.36 8.02 8.05 0.0M
2023-05-02 8.01 8.24 8.01 8.12 0.0M
2023-05-01 8.08 8.37 8.06 8.08 0.0M
2023-04-28 8.24 8.24 8.04 8.15 0.0M
2023-04-27 8.04 8.26 8.03 8.12 0.0M
2023-04-26 8.32 8.40 8.02 8.09 0.0M
2023-04-25 8.05 8.44 8.05 8.42 0.0M
2023-04-24 8.17 8.49 8.14 8.14 0.0M
2023-04-21 8.24 8.24 8.08 8.21 0.0M
2023-04-20 8.20 8.49 8.12 8.18 0.0M
2023-04-19 8.33 8.35 8.09 8.09 0.0M
2023-04-18 8.20 8.31 8.19 8.21 0.0M
2023-04-17 8.25 8.40 7.91 8.30 0.0M
2023-04-14 8.15 8.30 7.91 8.12 0.0M
2023-04-13 7.71 8.19 7.71 8.06 0.0M
2023-04-12 8.10 8.10 7.89 8.00 0.0M
2023-04-11 8.18 8.27 8.02 8.03 0.0M
2023-04-10 8.30 8.48 8.28 8.28 0.0M
2023-04-06 8.42 8.52 8.34 8.43 0.0M
2023-04-05 7.95 8.42 7.95 8.42 0.0M
2023-04-04 8.99 9.00 8.20 8.20 0.0M
2023-04-03 7.80 8.60 7.78 8.58 0.0M
2023-03-31 7.69 7.69 7.65 7.67 0.0M
2023-03-30 7.70 7.75 7.61 7.61 0.0M
2023-03-29 7.93 7.93 7.64 7.76 0.0M
2023-03-28 8.00 8.19 7.88 7.94 0.1M
2023-03-27 7.36 8.11 7.36 8.00 0.1M
2023-03-24 7.03 7.33 6.98 7.30 0.0M
2023-03-23 7.36 7.36 6.89 6.97 0.0M
2023-03-22 7.01 7.30 7.01 7.14 0.0M
2023-03-21 7.06 7.36 6.92 7.06 0.0M
2023-03-20 7.35 7.35 6.90 6.91 0.0M
2023-03-17 6.92 7.06 6.89 6.96 0.0M
2023-03-16 6.81 6.85 6.72 6.85 0.0M
2023-03-15 7.25 7.25 6.65 6.65 0.0M
2023-03-14 6.95 7.08 6.90 6.90 0.0M
2023-03-13 6.50 6.86 6.50 6.76 0.0M
2023-03-10 6.63 6.64 6.49 6.50 0.0M
2023-03-09 6.42 6.62 6.40 6.62 0.0M
2023-03-08 6.15 6.36 6.15 6.36 0.0M
2023-03-07 5.69 6.10 5.69 6.00 0.0M
2023-03-06 5.43 5.55 5.39 5.43 0.0M
2023-03-03 5.47 5.47 5.44 5.47 0.0M
2023-03-02 5.53 5.60 5.45 5.45 0.0M
2023-03-01 5.54 5.54 5.51 5.51 0.0M
2023-02-28 5.60 5.63 5.52 5.52 0.0M
2023-02-27 5.73 5.73 5.60 5.61 0.0M
2023-02-24 5.64 5.64 5.60 5.60 0.0M
2023-02-23 5.62 5.88 5.62 5.67 0.0M
2023-02-22 5.82 5.82 5.60 5.60 0.0M
2023-02-21 5.94 5.99 5.76 5.76 0.0M
2023-02-17 5.67 5.83 5.67 5.83 0.0M
2023-02-16 5.74 5.74 5.70 5.70 0.0M
2023-02-15 5.75 5.93 5.70 5.70 0.0M
2023-02-13 5.91 6.07 5.73 5.80 0.0M
2023-02-10 5.96 5.98 5.90 5.98 0.0M
2023-02-09 5.91 5.96 5.91 5.96 0.0M
2023-02-08 5.90 5.95 5.80 5.95 0.0M
2023-02-07 5.95 6.08 5.95 5.95 0.0M
2023-02-06 5.95 5.98 5.95 5.98 0.0M
2023-02-03 6.23 6.23 5.92 5.92 0.0M
2023-02-02 5.95 6.08 5.95 6.07 0.0M
2023-02-01 6.24 6.24 6.06 6.08 0.0M
2023-01-31 5.99 6.14 5.85 6.14 0.0M
2023-01-30 6.05 6.13 6.03 6.10 0.0M
2023-01-27 6.02 6.07 6.02 6.07 0.0M
2023-01-26 6.00 6.02 5.96 6.02 0.0M
2023-01-25 5.92 5.96 5.91 5.93 0.0M
2023-01-24 5.88 6.01 5.88 5.94 0.0M
2023-01-23 6.12 6.14 6.03 6.08 0.0M
2023-01-20 5.88 6.05 5.88 6.05 0.0M
2023-01-19 5.79 5.93 5.79 5.93 0.0M
2023-01-18 5.93 6.00 5.92 5.92 0.0M
2023-01-17 5.86 6.09 5.86 6.03 0.0M
2023-01-13 5.95 6.00 5.88 5.99 0.0M
2023-01-12 5.64 6.11 5.58 6.02 0.0M
2023-01-11 5.29 5.69 5.29 5.50 0.0M
2023-01-10 5.27 5.36 5.26 5.33 0.0M
2023-01-09 5.40 5.40 5.31 5.32 0.0M
2023-01-06 5.35 5.39 5.32 5.35 0.0M
2023-01-05 5.30 5.32 5.27 5.32 0.0M
2023-01-04 5.17 5.42 5.17 5.42 0.0M
2023-01-03 5.33 5.33 5.20 5.23 0.0M