クレジット・アクセプタンス (CACC)

CACC
🏛️ アメリカ →
458.46
最終更新: 2025-09-26
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
2022-12-30 469.43 476.36 465.54 474.40 0.1M
2022-12-29 470.14 476.19 464.96 476.15 0.0M
2022-12-28 462.60 467.59 457.90 463.68 0.1M
2022-12-27 468.07 471.71 460.86 464.74 0.1M
2022-12-23 440.05 467.34 440.05 465.23 0.1M
2022-12-22 449.54 449.99 439.68 442.47 0.1M
2022-12-21 444.62 464.40 444.62 463.21 0.1M
2022-12-20 440.92 452.35 436.54 440.10 0.1M
2022-12-19 443.00 445.59 439.44 440.00 0.1M
2022-12-16 445.45 452.64 440.00 442.72 0.2M
2022-12-15 445.57 455.95 442.29 452.54 0.1M
2022-12-14 456.51 460.48 445.82 452.92 0.0M
2022-12-13 482.82 488.49 452.57 459.74 0.1M
2022-12-12 463.80 471.14 462.00 463.95 0.1M
2022-12-09 454.35 471.19 454.35 463.80 0.1M
2022-12-08 444.00 455.80 440.31 455.00 0.1M
2022-12-07 459.88 459.88 439.00 440.68 0.2M
2022-12-06 460.00 460.00 445.92 457.75 0.1M
2022-12-05 468.96 468.96 457.38 460.83 0.1M
2022-12-02 470.15 481.98 469.37 474.19 0.1M
2022-12-01 470.84 477.27 463.98 474.43 0.1M
2022-11-30 471.09 476.50 459.73 473.96 0.1M
2022-11-29 464.70 475.40 463.75 471.31 0.1M
2022-11-28 475.21 478.61 464.49 466.11 0.1M
2022-11-25 475.93 483.56 475.93 477.99 0.0M
2022-11-23 474.52 484.23 464.95 480.07 0.0M
2022-11-22 475.69 483.14 471.76 474.73 0.1M
2022-11-21 467.32 478.92 463.52 474.22 0.1M
2022-11-18 484.63 487.74 467.54 473.81 0.1M
2022-11-17 462.84 478.66 461.90 475.66 0.1M
2022-11-16 489.44 491.00 476.48 481.46 0.1M
2022-11-15 510.60 519.00 491.48 495.75 0.2M
2022-11-14 515.00 516.01 497.61 503.06 0.2M
2022-11-11 495.18 532.25 491.94 521.70 0.2M
2022-11-10 465.88 491.12 464.00 490.10 0.2M
2022-11-09 445.65 454.37 439.85 445.55 0.1M
2022-11-08 440.69 453.04 438.56 449.34 0.1M
2022-11-07 448.27 450.56 438.16 440.94 0.2M
2022-11-04 454.79 454.79 436.15 442.76 0.1M
2022-11-03 428.35 447.58 425.37 445.13 0.1M
2022-11-02 432.21 456.50 423.31 437.31 0.3M
2022-11-01 471.10 480.08 468.21 471.84 0.1M
2022-10-31 464.59 473.96 462.44 465.62 0.1M
2022-10-28 459.81 471.98 455.50 471.42 0.1M
2022-10-27 460.20 475.00 454.94 455.79 0.1M
2022-10-26 457.99 467.45 455.73 458.70 0.1M
2022-10-25 433.00 463.29 433.00 458.69 0.1M
2022-10-24 424.71 433.91 418.80 431.76 0.1M
2022-10-21 407.26 424.69 397.58 424.12 0.1M
2022-10-20 419.67 424.00 407.41 407.70 0.1M
2022-10-19 433.67 439.97 411.89 419.67 0.1M
2022-10-18 453.42 455.57 440.04 450.05 0.1M
2022-10-17 440.60 446.72 433.22 446.04 0.1M
2022-10-14 456.79 462.07 428.89 431.98 0.1M
2022-10-13 431.21 456.58 424.08 449.87 0.1M
2022-10-12 437.01 441.70 424.19 440.07 0.1M
2022-10-11 426.21 443.81 421.64 433.98 0.1M
2022-10-10 446.46 446.46 429.37 430.46 0.1M
2022-10-07 452.04 452.04 435.90 443.32 0.1M
2022-10-06 463.79 472.11 456.46 457.80 0.1M
2022-10-05 468.80 472.21 454.21 468.67 0.1M
2022-10-04 468.73 482.26 468.09 478.60 0.1M
2022-10-03 447.18 466.50 438.66 457.88 0.1M
2022-09-30 439.95 444.94 425.97 438.00 0.1M
2022-09-29 449.70 449.99 423.39 441.14 0.1M
2022-09-28 451.08 467.79 451.08 461.40 0.1M
2022-09-27 460.02 465.62 440.07 448.71 0.1M
2022-09-26 461.89 472.50 447.84 452.23 0.1M
2022-09-23 458.63 465.15 447.79 462.28 0.1M
2022-09-22 474.10 476.52 459.16 467.45 0.1M
2022-09-21 477.15 487.74 471.91 476.35 0.1M
2022-09-20 487.64 487.64 468.49 472.57 0.1M
2022-09-19 482.35 495.05 482.15 493.87 0.0M
2022-09-16 485.80 495.25 478.48 487.20 0.2M
2022-09-15 491.82 502.99 488.35 495.50 0.1M
2022-09-14 501.82 503.62 482.46 495.41 0.1M
2022-09-13 518.69 519.73 494.76 497.12 0.1M
2022-09-12 525.05 550.50 525.05 532.84 0.1M
2022-09-09 510.87 523.80 503.23 515.22 0.1M
2022-09-08 506.10 512.04 491.16 511.50 0.1M
2022-09-07 511.02 514.03 502.27 512.54 0.1M
2022-09-06 520.03 520.03 496.26 508.07 0.1M
2022-09-02 543.32 544.02 514.71 521.36 0.0M
2022-09-01 528.23 534.92 521.99 533.48 0.0M
2022-08-31 540.18 542.30 527.49 532.08 0.1M
2022-08-30 554.53 554.53 539.66 539.66 0.0M
2022-08-29 557.14 559.01 549.59 553.68 0.0M
2022-08-26 589.08 589.08 555.97 558.50 0.1M
2022-08-25 581.82 592.00 577.00 583.79 0.0M
2022-08-24 574.90 584.20 573.92 575.63 0.0M
2022-08-23 568.31 584.00 568.31 576.89 0.1M
2022-08-22 587.66 587.66 557.96 562.48 0.0M
2022-08-19 602.56 602.56 585.33 595.12 0.1M
2022-08-18 601.28 614.81 595.00 603.60 0.1M
2022-08-17 600.97 601.00 587.00 599.40 0.1M
2022-08-16 574.86 617.44 568.03 605.38 0.1M
2022-08-15 556.50 574.35 553.71 574.35 0.0M
2022-08-12 556.09 558.58 551.00 557.78 0.0M
2022-08-11 561.82 570.67 553.81 555.96 0.0M
2022-08-10 559.00 570.28 554.49 556.13 0.1M
2022-08-09 559.84 559.84 534.45 545.97 0.1M
2022-08-08 546.00 581.68 546.00 560.00 0.1M
2022-08-05 540.21 545.84 531.43 544.08 0.0M
2022-08-04 545.83 549.42 531.20 544.34 0.0M
2022-08-03 530.11 547.40 517.45 545.60 0.1M
2022-08-02 563.41 563.93 522.36 528.89 0.1M
2022-08-01 579.78 598.50 570.75 581.70 0.1M
2022-07-29 563.64 584.82 563.00 575.91 0.1M
2022-07-28 550.87 563.71 541.04 560.28 0.0M
2022-07-27 544.30 557.07 542.24 553.49 0.0M
2022-07-26 539.64 546.01 537.30 540.92 0.1M
2022-07-25 553.90 554.00 546.61 551.50 0.0M
2022-07-22 557.60 559.21 537.11 552.02 0.0M
2022-07-21 551.85 556.44 543.31 554.28 0.0M
2022-07-20 541.80 554.28 535.53 552.34 0.1M
2022-07-19 513.77 543.91 513.77 541.71 0.1M
2022-07-18 522.25 530.20 514.04 517.67 0.0M
2022-07-15 506.18 515.72 505.84 512.13 0.0M
2022-07-14 494.96 507.69 488.60 500.80 0.1M
2022-07-13 490.00 509.00 490.00 506.42 0.0M
2022-07-12 503.90 514.82 499.55 500.07 0.0M
2022-07-11 499.29 501.46 485.01 499.20 0.1M
2022-07-08 514.90 515.72 500.32 504.88 0.1M
2022-07-07 505.94 525.03 505.94 520.25 0.1M
2022-07-06 521.99 521.99 495.55 497.55 0.1M
2022-07-05 482.16 532.13 478.00 526.58 0.2M
2022-07-01 472.83 499.36 472.83 495.71 0.1M
2022-06-30 460.78 480.96 452.48 473.41 0.0M
2022-06-29 490.06 490.06 467.52 471.21 0.1M
2022-06-28 499.38 510.93 487.34 489.67 0.0M
2022-06-27 510.77 510.77 489.38 494.86 0.0M
2022-06-24 482.22 508.74 476.27 505.45 0.1M
2022-06-23 477.20 487.69 457.23 480.15 0.1M
2022-06-22 464.70 482.65 464.70 476.39 0.0M
2022-06-21 479.96 488.16 471.70 474.89 0.1M
2022-06-17 460.68 482.36 460.68 469.79 0.1M
2022-06-16 501.25 501.25 455.38 460.68 0.1M
2022-06-15 510.00 527.44 506.53 512.46 0.1M
2022-06-14 514.20 514.33 497.88 505.57 0.1M
2022-06-13 504.28 512.34 490.01 506.05 0.1M
2022-06-10 528.68 536.38 518.62 522.07 0.1M
2022-06-09 561.87 579.42 538.19 544.18 0.1M
2022-06-08 571.30 573.85 557.88 560.72 0.0M
2022-06-07 561.18 585.69 547.92 582.77 0.1M
2022-06-06 571.78 577.80 558.04 565.26 0.1M
2022-06-03 588.74 588.74 557.98 565.33 0.1M
2022-06-02 584.03 594.55 573.74 593.57 0.1M
2022-06-01 595.98 600.38 572.80 583.66 0.1M
2022-05-31 589.69 599.33 574.62 595.31 0.1M
2022-05-27 587.69 591.12 578.59 590.00 0.0M
2022-05-26 560.56 589.45 560.56 581.40 0.1M
2022-05-25 551.55 573.61 546.00 561.40 0.1M
2022-05-24 558.58 562.80 529.65 554.96 0.1M
2022-05-23 558.11 566.49 545.02 562.81 0.1M
2022-05-20 578.45 578.45 537.62 552.50 0.1M
2022-05-19 581.54 595.00 560.63 567.67 0.1M
2022-05-18 601.76 607.50 586.85 591.27 0.1M
2022-05-17 602.86 613.01 597.48 612.01 0.1M
2022-05-16 584.04 603.18 573.37 591.95 0.1M
2022-05-13 566.58 591.71 566.58 588.58 0.1M
2022-05-12 561.66 574.61 545.00 561.47 0.1M
2022-05-11 579.06 598.06 567.07 568.06 0.1M
2022-05-10 569.75 581.89 553.51 573.85 0.1M
2022-05-09 590.09 590.58 562.66 573.52 0.1M
2022-05-06 605.01 605.01 589.19 599.58 0.1M
2022-05-05 627.01 632.05 593.43 605.01 0.1M
2022-05-04 621.00 648.95 610.19 640.93 0.2M
2022-05-03 530.10 625.00 530.10 621.88 0.3M
2022-05-02 512.66 528.74 506.29 517.56 0.1M
2022-04-29 534.30 540.14 511.13 512.50 0.1M
2022-04-28 521.36 539.09 510.00 537.85 0.0M
2022-04-27 527.79 528.20 508.87 512.67 0.1M
2022-04-26 543.00 543.00 521.57 521.57 0.0M
2022-04-25 551.17 556.39 530.42 548.14 0.1M
2022-04-22 583.66 584.93 555.28 556.51 0.1M
2022-04-21 608.31 610.60 582.83 585.70 0.1M
2022-04-20 616.10 628.56 603.42 607.34 0.1M
2022-04-19 597.16 624.43 597.16 615.41 0.1M
2022-04-18 582.79 597.28 581.85 591.74 0.1M
2022-04-14 571.14 592.76 571.14 585.93 0.1M
2022-04-13 561.90 575.70 559.11 575.10 0.1M
2022-04-12 559.90 573.50 554.31 556.32 0.1M
2022-04-11 561.48 579.73 557.34 559.15 0.1M
2022-04-08 533.48 567.56 528.61 561.48 0.1M
2022-04-07 550.34 550.34 526.90 537.24 0.1M
2022-04-06 538.47 555.81 531.75 552.20 0.1M
2022-04-05 550.56 557.25 542.85 544.86 0.1M
2022-04-04 547.64 557.06 547.64 550.63 0.1M
2022-04-01 550.86 554.12 539.36 549.72 0.1M
2022-03-31 547.05 565.60 547.05 550.37 0.1M
2022-03-30 550.31 561.10 544.40 547.62 0.1M
2022-03-29 528.06 558.58 528.06 553.02 0.1M
2022-03-28 522.39 524.99 509.99 521.73 0.1M
2022-03-25 523.93 527.58 518.70 527.26 0.0M
2022-03-24 530.24 530.24 521.83 526.94 0.1M
2022-03-23 520.00 530.67 515.50 525.06 0.1M
2022-03-22 525.31 531.16 517.20 523.66 0.1M
2022-03-21 516.78 523.07 511.82 514.78 0.1M
2022-03-18 512.24 531.51 507.16 516.78 0.2M
2022-03-17 494.02 516.35 491.04 511.22 0.1M
2022-03-16 496.48 503.05 485.68 498.66 0.1M
2022-03-15 471.54 494.42 471.54 492.77 0.2M
2022-03-14 475.33 487.71 462.26 470.82 0.2M
2022-03-11 492.41 492.41 470.04 470.31 0.2M
2022-03-10 508.98 508.98 486.72 490.69 0.1M
2022-03-09 506.41 521.79 500.65 513.26 0.1M
2022-03-08 487.61 504.85 481.27 497.47 0.1M
2022-03-07 532.19 534.10 481.26 487.23 0.2M
2022-03-04 552.30 552.30 530.07 535.31 0.1M
2022-03-03 552.34 561.73 536.96 555.91 0.1M
2022-03-02 523.95 559.00 523.95 555.30 0.1M
2022-03-01 546.72 553.51 529.18 532.02 0.1M
2022-02-28 547.01 561.99 544.40 550.12 0.1M
2022-02-25 540.34 559.02 540.34 555.99 0.1M
2022-02-24 513.95 542.07 505.40 540.34 0.1M
2022-02-23 545.66 545.66 529.70 529.70 0.1M
2022-02-22 535.70 547.70 526.53 542.06 0.1M
2022-02-18 525.51 543.15 525.49 537.95 0.1M
2022-02-17 541.04 541.04 519.27 523.16 0.1M
2022-02-16 545.00 551.76 538.07 543.74 0.1M
2022-02-15 535.86 554.37 531.01 547.55 0.1M
2022-02-14 540.61 542.73 525.74 536.81 0.1M
2022-02-11 543.01 556.69 537.39 540.94 0.1M
2022-02-10 551.14 563.96 540.01 545.94 0.1M
2022-02-09 540.16 559.13 540.16 553.26 0.1M
2022-02-08 518.57 541.60 515.97 538.60 0.1M
2022-02-07 518.27 529.17 512.08 520.31 0.1M
2022-02-04 512.70 528.85 503.59 521.16 0.1M
2022-02-03 519.78 526.99 508.69 510.83 0.1M
2022-02-02 531.16 531.73 505.26 521.91 0.1M
2022-02-01 525.00 538.06 490.00 526.32 0.2M
2022-01-31 534.48 546.98 532.01 539.56 0.2M
2022-01-28 531.01 541.33 521.79 531.30 0.1M
2022-01-27 546.85 547.46 508.73 526.96 0.1M
2022-01-26 557.69 563.14 532.10 539.16 0.1M
2022-01-25 547.31 563.53 533.31 550.73 0.1M
2022-01-24 541.51 551.28 526.00 549.86 0.1M
2022-01-21 546.09 562.24 535.75 546.66 0.1M
2022-01-20 557.94 565.51 543.56 543.82 0.1M
2022-01-19 580.03 580.03 551.46 553.86 0.1M
2022-01-18 571.30 589.77 558.47 578.60 0.1M
2022-01-14 592.40 594.00 568.37 577.00 0.1M
2022-01-13 616.43 616.43 590.72 594.85 0.1M
2022-01-12 624.92 626.00 606.98 611.90 0.0M
2022-01-11 617.17 621.84 606.20 619.81 0.1M
2022-01-10 633.85 633.85 613.78 618.17 0.0M
2022-01-07 639.05 644.47 629.03 632.96 0.0M
2022-01-06 637.65 650.05 634.00 640.54 0.0M
2022-01-05 638.02 653.11 630.42 632.44 0.1M
2022-01-04 648.00 648.00 611.44 631.63 0.1M
2022-01-03 693.15 699.08 646.17 648.84 0.1M