クロス・ティンバーズ・ロイヤルティ・トラスト (CRT)

CRT
🏛️ アメリカ →
7.59
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
2021-12-31 11.59 11.70 11.41 11.46 0.0M
2021-12-30 11.81 11.82 11.57 11.61 0.0M
2021-12-29 11.84 11.88 11.65 11.81 0.1M
2021-12-28 12.00 12.13 11.60 11.84 0.1M
2021-12-27 11.60 11.98 11.60 11.94 0.1M
2021-12-23 11.77 11.79 11.57 11.60 0.0M
2021-12-22 11.68 11.99 11.51 11.77 0.1M
2021-12-21 11.15 11.55 11.15 11.43 0.0M
2021-12-20 10.62 11.15 10.62 11.09 0.1M
2021-12-17 10.54 10.71 10.50 10.54 0.0M
2021-12-16 10.55 10.75 10.55 10.66 0.0M
2021-12-15 10.79 10.79 10.43 10.58 0.0M
2021-12-14 10.78 10.85 10.52 10.63 0.0M
2021-12-13 10.97 11.15 10.40 10.79 0.0M
2021-12-10 11.10 11.20 10.85 10.97 0.0M
2021-12-09 11.10 11.10 10.87 10.97 0.0M
2021-12-08 10.89 11.13 10.83 11.10 0.0M
2021-12-07 10.50 11.13 10.50 10.81 0.0M
2021-12-06 10.00 10.45 9.73 10.27 0.1M
2021-12-03 10.50 10.50 10.00 10.00 0.0M
2021-12-02 10.75 10.77 10.34 10.49 0.1M
2021-12-01 11.78 11.89 10.77 10.77 0.1M
2021-11-30 12.17 12.17 11.45 11.69 0.0M
2021-11-29 12.31 12.35 11.91 12.27 0.0M
2021-11-26 12.30 12.30 11.37 12.20 0.1M
2021-11-24 12.50 12.60 12.40 12.57 0.0M
2021-11-23 12.05 12.68 12.00 12.49 0.0M
2021-11-22 11.38 12.04 11.30 11.95 0.1M
2021-11-19 12.49 12.59 11.05 11.35 0.2M
2021-11-18 13.62 13.62 12.61 12.99 0.1M
2021-11-17 13.63 13.75 13.25 13.52 0.0M
2021-11-16 13.28 13.78 13.27 13.75 0.1M
2021-11-15 13.95 13.95 13.28 13.40 0.1M
2021-11-12 13.98 14.20 13.57 13.95 0.0M
2021-11-11 13.96 14.25 13.86 13.95 0.0M
2021-11-10 13.87 14.00 13.85 13.88 0.1M
2021-11-09 14.18 14.18 13.72 13.86 0.0M
2021-11-08 14.35 14.40 14.02 14.17 0.0M
2021-11-05 13.98 14.35 13.98 14.31 0.0M
2021-11-04 14.06 14.10 13.74 13.98 0.0M
2021-11-03 14.10 14.19 13.97 14.04 0.0M
2021-11-02 14.00 14.19 14.00 14.13 0.0M
2021-11-01 13.59 14.27 13.51 14.08 0.0M
2021-10-29 13.74 14.00 13.51 13.72 0.0M
2021-10-28 13.95 14.05 13.82 13.83 0.0M
2021-10-27 14.03 14.26 14.00 14.06 0.0M
2021-10-26 13.95 14.34 13.83 14.05 0.0M
2021-10-25 13.57 14.20 13.57 13.95 0.1M
2021-10-22 13.91 14.12 13.59 13.74 0.0M
2021-10-21 14.12 14.27 13.79 14.03 0.0M
2021-10-20 14.10 14.28 12.56 14.01 0.1M
2021-10-19 14.65 14.65 12.58 14.25 0.3M
2021-10-18 15.20 15.20 15.00 15.10 0.0M
2021-10-15 15.10 15.20 15.02 15.13 0.1M
2021-10-14 15.04 15.20 14.76 15.08 0.0M
2021-10-13 15.20 15.20 14.50 15.00 0.0M
2021-10-12 15.07 15.35 14.99 15.15 0.0M
2021-10-11 15.50 15.50 14.82 15.00 0.0M
2021-10-08 14.72 15.49 14.72 15.37 0.0M
2021-10-07 14.21 14.63 14.21 14.61 0.0M
2021-10-06 14.20 14.40 13.77 14.19 0.0M
2021-10-05 14.37 14.68 14.37 14.49 0.0M
2021-10-04 14.47 14.91 14.24 14.37 0.1M
2021-10-01 14.07 14.40 14.06 14.22 0.0M
2021-09-30 14.56 14.56 13.79 14.04 0.1M
2021-09-29 14.86 15.01 14.23 14.58 0.1M
2021-09-28 15.05 15.23 14.73 15.10 0.1M
2021-09-27 14.47 15.15 14.45 15.00 0.1M
2021-09-24 13.94 14.39 13.83 14.32 0.1M
2021-09-23 14.34 14.39 13.71 13.76 0.1M
2021-09-22 14.21 14.48 14.00 14.13 0.0M
2021-09-21 13.89 14.20 13.67 14.17 0.1M
2021-09-20 12.83 14.17 12.69 13.59 0.2M
2021-09-17 13.24 13.30 12.87 12.98 0.0M
2021-09-16 12.70 13.29 12.69 13.27 0.0M
2021-09-15 12.65 12.90 12.50 12.80 0.0M
2021-09-14 12.58 12.69 12.24 12.65 0.0M
2021-09-13 12.09 12.50 12.05 12.44 0.0M
2021-09-10 12.01 12.14 12.00 12.00 0.0M
2021-09-09 12.16 12.29 11.88 12.00 0.0M
2021-09-08 12.32 12.35 12.14 12.31 0.0M
2021-09-07 12.60 12.81 12.27 12.44 0.0M
2021-09-03 12.63 12.67 12.54 12.60 0.0M
2021-09-02 12.60 12.73 12.60 12.66 0.0M
2021-09-01 12.25 12.66 12.10 12.63 0.0M
2021-08-31 12.19 12.25 12.02 12.22 0.0M
2021-08-30 12.12 12.25 11.97 12.12 0.0M
2021-08-27 12.08 12.19 11.99 12.18 0.0M
2021-08-26 11.90 12.07 11.90 12.03 0.0M
2021-08-25 12.05 12.07 11.87 11.90 0.0M
2021-08-24 11.95 12.07 11.81 12.05 0.0M
2021-08-23 11.70 11.89 11.34 11.81 0.0M
2021-08-20 11.48 11.72 11.31 11.36 0.0M
2021-08-19 11.83 11.99 11.30 11.34 0.0M
2021-08-18 11.89 12.02 11.84 11.84 0.0M
2021-08-17 11.80 12.12 11.75 11.84 0.0M
2021-08-16 12.21 12.21 11.60 11.90 0.0M
2021-08-13 12.13 12.33 11.94 12.02 0.0M
2021-08-12 12.06 12.06 11.82 12.06 0.0M
2021-08-11 11.91 12.08 11.79 12.03 0.0M
2021-08-10 11.58 11.95 11.58 11.87 0.0M
2021-08-09 11.46 11.64 11.44 11.58 0.0M
2021-08-06 11.60 11.68 11.51 11.60 0.0M
2021-08-05 11.25 11.65 11.25 11.56 0.0M
2021-08-04 12.00 12.00 11.32 11.40 0.1M
2021-08-03 12.01 12.01 11.73 11.99 0.0M
2021-08-02 12.40 12.40 12.01 12.06 0.0M
2021-07-30 12.45 12.45 12.17 12.22 0.0M
2021-07-29 12.57 12.57 12.02 12.44 0.0M
2021-07-28 12.40 12.58 12.14 12.58 0.1M
2021-07-27 12.64 12.65 12.16 12.32 0.0M
2021-07-26 12.42 12.66 12.27 12.54 0.1M
2021-07-23 12.15 12.48 12.06 12.48 0.1M
2021-07-22 12.29 12.59 12.19 12.26 0.0M
2021-07-21 11.28 12.34 11.28 12.32 0.1M
2021-07-20 10.68 11.50 10.68 11.47 0.1M
2021-07-19 11.15 11.15 10.47 10.58 0.1M
2021-07-16 11.77 11.77 11.21 11.31 0.0M
2021-07-15 11.43 11.72 11.43 11.68 0.1M
2021-07-14 11.57 11.60 11.21 11.24 0.0M
2021-07-13 11.79 11.79 11.52 11.63 0.0M
2021-07-12 11.52 11.96 11.30 11.64 0.1M
2021-07-09 11.00 11.61 10.88 11.46 0.0M
2021-07-08 11.01 11.09 10.88 10.95 0.0M
2021-07-07 11.29 11.40 11.11 11.19 0.0M
2021-07-06 11.35 11.38 10.93 11.10 0.0M
2021-07-02 11.85 11.85 11.18 11.21 0.1M
2021-07-01 11.95 12.00 11.83 11.86 0.0M
2021-06-30 11.89 12.05 11.83 11.83 0.0M
2021-06-29 11.99 11.99 11.83 11.89 0.0M
2021-06-28 12.15 12.23 11.95 11.95 0.0M
2021-06-25 11.91 12.15 11.81 12.15 0.0M
2021-06-24 11.81 12.06 11.80 11.80 0.0M
2021-06-23 11.50 11.90 11.40 11.88 0.1M
2021-06-22 11.01 11.49 11.01 11.41 0.1M
2021-06-21 10.20 10.90 10.16 10.90 0.1M
2021-06-18 10.00 10.25 10.00 10.13 0.0M
2021-06-17 10.17 10.19 10.01 10.04 0.0M
2021-06-16 10.17 10.17 10.09 10.17 0.0M
2021-06-15 10.17 10.17 10.03 10.15 0.0M
2021-06-14 10.13 10.19 9.98 10.00 0.0M
2021-06-11 10.14 10.14 10.05 10.05 0.0M
2021-06-10 10.05 10.24 10.03 10.04 0.0M
2021-06-09 10.09 10.09 10.05 10.08 0.0M
2021-06-08 10.20 10.20 10.05 10.09 0.0M
2021-06-07 10.04 10.25 10.00 10.19 0.0M
2021-06-04 10.04 10.04 9.91 9.95 0.0M
2021-06-03 10.04 10.04 9.79 9.98 0.0M
2021-06-02 10.01 10.04 9.93 10.02 0.0M
2021-06-01 9.75 10.00 9.72 9.94 0.1M
2021-05-28 9.71 9.75 9.56 9.74 0.0M
2021-05-27 9.75 9.75 9.72 9.74 0.0M
2021-05-26 9.71 9.86 9.71 9.74 0.0M
2021-05-25 9.99 10.00 9.65 9.65 0.0M
2021-05-24 9.90 9.98 9.85 9.98 0.0M
2021-05-21 9.90 9.90 9.85 9.87 0.0M
2021-05-20 9.95 9.95 9.77 9.83 0.0M
2021-05-19 10.00 10.04 9.85 10.04 0.0M
2021-05-18 10.20 10.20 10.00 10.00 0.0M
2021-05-17 10.14 10.29 10.14 10.19 0.1M
2021-05-14 10.20 10.20 10.03 10.16 0.0M
2021-05-13 9.99 10.20 9.95 10.19 0.0M
2021-05-12 10.09 10.20 9.96 9.99 0.0M
2021-05-11 10.14 10.16 9.95 10.01 0.1M
2021-05-10 10.22 10.35 10.10 10.15 0.0M
2021-05-07 10.18 10.27 10.00 10.19 0.0M
2021-05-06 10.13 10.19 9.94 10.09 0.0M
2021-05-05 9.80 10.00 9.77 10.00 0.1M
2021-05-04 9.93 9.93 9.75 9.75 0.0M
2021-05-03 9.80 9.89 9.58 9.87 0.0M
2021-04-30 10.14 10.23 9.50 9.83 0.1M
2021-04-29 10.11 10.18 9.97 10.04 0.1M
2021-04-28 9.85 10.00 9.80 9.98 0.1M
2021-04-27 9.90 9.90 9.65 9.73 0.0M
2021-04-26 9.50 9.86 9.50 9.80 0.0M
2021-04-23 9.16 9.56 9.10 9.49 0.1M
2021-04-22 9.50 9.73 9.35 9.61 0.0M
2021-04-21 9.39 9.50 9.33 9.43 0.0M
2021-04-20 8.85 9.25 8.85 9.21 0.1M
2021-04-19 8.64 8.82 8.62 8.82 0.0M
2021-04-16 8.69 8.69 8.58 8.68 0.0M
2021-04-15 8.81 8.83 8.59 8.70 0.0M
2021-04-14 8.79 8.86 8.70 8.75 0.0M
2021-04-13 8.90 8.90 8.75 8.79 0.0M
2021-04-12 8.98 9.25 8.90 8.90 0.0M
2021-04-09 9.08 9.13 8.94 8.97 0.0M
2021-04-08 9.17 9.17 8.90 9.01 0.0M
2021-04-07 8.90 9.10 8.84 9.09 0.0M
2021-04-06 8.75 9.00 8.75 8.93 0.0M
2021-04-05 8.60 8.70 8.54 8.69 0.0M
2021-04-01 8.58 8.72 8.53 8.59 0.0M
2021-03-31 8.70 8.71 8.46 8.46 0.0M
2021-03-30 8.70 8.84 8.64 8.68 0.0M
2021-03-29 8.70 8.70 8.64 8.70 0.0M
2021-03-26 8.74 8.86 8.63 8.66 0.0M
2021-03-25 8.71 8.83 8.57 8.62 0.0M
2021-03-24 9.04 9.18 8.72 8.81 0.0M
2021-03-23 8.92 8.99 8.75 8.89 0.0M
2021-03-22 9.26 9.26 8.91 9.00 0.0M
2021-03-19 9.71 9.72 9.10 9.13 0.0M
2021-03-18 9.98 9.99 9.62 9.62 0.0M
2021-03-17 9.99 9.99 9.90 9.99 0.0M
2021-03-16 10.10 10.10 9.89 9.90 0.0M
2021-03-15 10.00 10.20 9.91 10.08 0.0M
2021-03-12 10.44 10.58 10.07 10.09 0.1M
2021-03-11 9.75 10.38 9.66 10.35 0.1M
2021-03-10 9.48 9.67 9.43 9.67 0.1M
2021-03-09 9.42 9.48 9.25 9.45 0.0M
2021-03-08 9.27 9.64 9.25 9.32 0.0M
2021-03-05 9.26 9.32 9.05 9.20 0.0M
2021-03-04 9.12 9.24 9.01 9.17 0.0M
2021-03-03 9.00 9.24 9.00 9.03 0.0M
2021-03-02 8.95 9.18 8.85 8.98 0.0M
2021-03-01 8.83 8.95 8.76 8.78 0.0M
2021-02-26 9.03 9.03 8.65 8.85 0.0M
2021-02-25 9.20 9.20 9.02 9.03 0.0M
2021-02-24 9.19 9.43 9.19 9.20 0.0M
2021-02-23 9.19 9.24 9.03 9.19 0.0M
2021-02-22 9.19 9.26 8.99 9.25 0.0M
2021-02-19 9.28 9.28 8.91 8.99 0.0M
2021-02-18 9.20 9.29 8.66 9.11 0.0M
2021-02-17 8.80 9.35 8.66 9.11 0.1M
2021-02-16 8.28 8.69 8.26 8.62 0.1M
2021-02-12 7.98 8.24 7.98 8.22 0.0M
2021-02-11 8.10 8.10 8.06 8.07 0.0M
2021-02-10 8.19 8.19 8.06 8.09 0.0M
2021-02-09 8.10 8.24 8.10 8.11 0.0M
2021-02-08 8.11 8.17 8.10 8.11 0.0M
2021-02-05 8.15 8.19 8.07 8.12 0.0M
2021-02-04 7.88 8.15 7.80 8.15 0.0M
2021-02-03 7.49 7.84 7.46 7.81 0.1M
2021-02-02 7.60 7.70 7.41 7.47 0.1M
2021-02-01 7.61 7.75 7.45 7.58 0.0M
2021-01-29 7.80 7.85 7.52 7.70 0.0M
2021-01-28 8.20 8.23 7.73 7.90 0.1M
2021-01-27 8.12 8.32 8.10 8.22 0.0M
2021-01-26 8.25 8.30 8.20 8.28 0.0M
2021-01-25 8.34 8.34 8.20 8.28 0.0M
2021-01-22 8.20 8.34 8.20 8.30 0.0M
2021-01-21 8.40 8.40 8.20 8.22 0.0M
2021-01-20 8.39 8.49 8.20 8.31 0.0M
2021-01-19 8.28 8.48 8.28 8.41 0.0M
2021-01-15 8.32 8.41 8.20 8.26 0.0M
2021-01-14 8.48 8.59 8.37 8.47 0.0M
2021-01-13 8.37 8.49 8.30 8.41 0.0M
2021-01-12 8.43 8.50 8.32 8.34 0.0M
2021-01-11 8.30 8.50 8.26 8.37 0.0M
2021-01-08 8.16 8.42 8.16 8.42 0.0M
2021-01-07 8.30 8.33 8.15 8.25 0.0M
2021-01-06 8.35 8.50 8.28 8.30 0.0M
2021-01-05 8.15 8.49 8.04 8.33 0.0M
2021-01-04 8.25 8.25 8.04 8.13 0.0M