CSP (CSPI)

CSPI
🏛️ アメリカ →
12.01
最終更新: 2025-09-29
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 8.77 8.98 8.77 8.79 0.0M
2021-12-30 8.39 8.88 8.39 8.73 0.0M
2021-12-29 8.49 9.00 8.17 8.26 0.0M
2021-12-28 8.54 8.54 8.12 8.37 0.0M
2021-12-27 8.63 8.74 8.23 8.23 0.0M
2021-12-23 8.62 8.77 8.30 8.59 0.0M
2021-12-22 8.25 8.32 7.97 8.32 0.0M
2021-12-21 8.05 8.55 8.05 8.29 0.0M
2021-12-20 8.02 8.36 8.00 8.12 0.0M
2021-12-17 8.00 8.58 8.00 8.26 0.0M
2021-12-16 8.23 8.68 8.11 8.21 0.0M
2021-12-15 8.14 8.21 8.05 8.09 0.0M
2021-12-14 8.61 8.61 8.07 8.13 0.0M
2021-12-13 8.31 8.54 8.30 8.30 0.0M
2021-12-10 8.54 8.79 8.44 8.56 0.0M
2021-12-09 8.90 8.90 8.40 8.47 0.0M
2021-12-08 8.90 8.99 8.61 8.85 0.0M
2021-12-07 8.84 9.05 8.63 9.03 0.0M
2021-12-06 8.84 8.92 8.65 8.85 0.0M
2021-12-03 8.69 8.80 8.64 8.80 0.0M
2021-12-02 8.80 8.88 8.71 8.72 0.0M
2021-12-01 8.76 8.89 8.71 8.80 0.0M
2021-11-30 8.87 8.87 8.66 8.73 0.0M
2021-11-29 8.65 9.03 8.65 8.81 0.0M
2021-11-26 8.71 9.03 8.65 9.03 0.0M
2021-11-24 8.78 8.96 8.69 8.80 0.0M
2021-11-23 8.86 8.86 8.65 8.75 0.0M
2021-11-22 8.61 9.00 8.37 8.89 0.0M
2021-11-19 8.75 8.89 8.60 8.61 0.0M
2021-11-18 8.98 8.98 8.54 8.72 0.0M
2021-11-17 8.60 9.05 8.60 8.79 0.0M
2021-11-16 8.95 9.18 8.88 8.93 0.0M
2021-11-15 8.95 9.21 8.50 8.93 0.0M
2021-11-12 8.95 9.33 8.90 9.30 0.0M
2021-11-11 8.70 8.83 8.52 8.68 0.0M
2021-11-10 8.70 8.73 8.51 8.73 0.0M
2021-11-09 8.69 8.69 8.61 8.61 0.0M
2021-11-08 8.72 8.89 8.65 8.65 0.0M
2021-11-05 8.50 8.72 8.50 8.71 0.0M
2021-11-04 8.62 8.65 8.62 8.65 0.0M
2021-11-03 8.71 8.71 8.64 8.64 0.0M
2021-11-02 8.58 8.67 8.58 8.64 0.0M
2021-11-01 8.55 8.64 8.55 8.56 0.0M
2021-10-29 8.56 8.74 8.52 8.52 0.0M
2021-10-28 8.50 8.82 8.50 8.52 0.0M
2021-10-27 8.51 8.73 8.51 8.63 0.0M
2021-10-26 8.67 8.67 8.67 8.67 0.0M
2021-10-25 8.91 8.91 8.58 8.60 0.0M
2021-10-22 8.62 8.75 8.62 8.75 0.0M
2021-10-21 8.87 8.87 8.62 8.62 0.0M
2021-10-20 8.55 8.55 8.55 8.55 0.0M
2021-10-19 8.61 8.75 8.60 8.75 0.0M
2021-10-18 8.81 8.81 8.54 8.59 0.0M
2021-10-15 8.75 8.81 8.57 8.81 0.0M
2021-10-14 8.67 8.70 8.65 8.65 0.0M
2021-10-13 8.83 8.83 8.70 8.70 0.0M
2021-10-12 8.85 9.10 8.65 8.66 0.0M
2021-10-11 9.05 9.10 9.05 9.10 0.0M
2021-10-08 8.75 9.10 8.63 8.91 0.0M
2021-10-07 8.51 8.99 8.51 8.56 0.0M
2021-10-06 8.75 8.75 8.75 8.75 0.0M
2021-10-05 9.13 9.13 8.51 8.74 0.0M
2021-10-04 8.58 8.58 8.54 8.54 0.0M
2021-10-01 8.85 8.94 8.51 8.51 0.0M
2021-09-30 8.63 9.04 8.51 8.93 0.0M
2021-09-29 8.65 8.70 8.51 8.70 0.0M
2021-09-28 8.88 8.88 8.84 8.87 0.0M
2021-09-27 8.85 8.85 8.85 8.85 0.0M
2021-09-24 8.90 8.90 8.71 8.89 0.0M
2021-09-23 8.60 8.80 8.60 8.74 0.0M
2021-09-22 8.95 8.97 8.62 8.83 0.0M
2021-09-21 8.99 9.17 8.75 8.75 0.0M
2021-09-20 9.09 9.09 8.95 9.04 0.0M
2021-09-17 9.14 9.14 8.98 8.98 0.0M
2021-09-16 9.01 9.07 8.95 8.99 0.0M
2021-09-15 9.14 9.26 9.14 9.26 0.0M
2021-09-14 9.07 9.24 9.02 9.07 0.0M
2021-09-13 9.33 9.33 9.07 9.11 0.0M
2021-09-10 9.29 9.44 8.96 9.44 0.0M
2021-09-09 9.16 9.27 9.02 9.02 0.0M
2021-09-08 9.28 9.35 9.00 9.25 0.0M
2021-09-07 9.25 9.34 9.08 9.31 0.0M
2021-09-03 9.40 9.48 9.20 9.20 0.0M
2021-09-02 9.36 9.36 9.32 9.32 0.0M
2021-09-01 9.40 9.48 9.19 9.48 0.0M
2021-08-31 9.20 9.43 9.20 9.28 0.0M
2021-08-30 9.35 9.35 9.05 9.28 0.0M
2021-08-27 9.38 9.40 9.12 9.12 0.0M
2021-08-26 9.10 9.50 9.04 9.36 0.0M
2021-08-25 8.96 8.96 8.96 8.96 0.0M
2021-08-24 9.03 9.40 8.95 9.18 0.0M
2021-08-23 8.95 9.10 8.95 9.05 0.0M
2021-08-20 9.09 9.09 8.88 8.88 0.0M
2021-08-19 8.98 9.07 8.88 8.88 0.0M
2021-08-18 8.50 9.27 8.50 9.22 0.0M
2021-08-17 9.10 9.44 8.50 8.88 0.0M
2021-08-16 9.35 9.67 9.35 9.61 0.0M
2021-08-13 9.67 9.67 9.30 9.30 0.0M
2021-08-12 9.53 9.89 9.10 9.89 0.0M
2021-08-11 9.85 9.85 9.46 9.46 0.0M
2021-08-10 10.12 10.39 9.75 9.94 0.0M
2021-08-09 10.44 10.46 9.99 10.45 0.0M
2021-08-06 10.15 10.27 10.15 10.27 0.0M
2021-08-05 10.26 10.29 9.83 10.29 0.0M
2021-08-04 10.57 10.57 9.92 10.24 0.0M
2021-08-03 10.19 10.20 10.02 10.04 0.0M
2021-08-02 10.25 10.30 10.18 10.22 0.0M
2021-07-30 10.40 10.92 10.18 10.18 0.0M
2021-07-29 10.98 10.98 10.12 10.71 0.0M
2021-07-28 10.99 10.99 10.20 10.20 0.0M
2021-07-27 10.36 10.90 10.10 10.60 0.0M
2021-07-26 10.44 10.65 10.32 10.32 0.0M
2021-07-23 10.36 10.59 10.36 10.59 0.0M
2021-07-22 10.12 10.92 10.02 10.25 0.0M
2021-07-21 10.50 10.99 10.35 10.38 0.0M
2021-07-20 10.92 10.94 10.42 10.42 0.0M
2021-07-19 10.11 11.03 10.04 10.49 0.0M
2021-07-16 10.29 10.50 10.14 10.14 0.0M
2021-07-15 10.11 10.55 10.11 10.20 0.0M
2021-07-14 10.60 10.60 10.25 10.38 0.0M
2021-07-13 10.54 11.12 10.53 10.82 0.0M
2021-07-12 10.17 10.41 10.10 10.39 0.0M
2021-07-09 11.03 11.03 10.16 10.55 0.0M
2021-07-08 10.50 10.50 9.92 10.09 0.0M
2021-07-07 10.85 10.85 10.85 10.85 0.0M
2021-07-06 10.58 10.58 10.58 10.58 0.0M
2021-07-02 10.93 10.96 10.50 10.58 0.0M
2021-07-01 10.50 10.84 10.50 10.50 0.0M
2021-06-30 11.20 11.21 10.55 10.56 0.0M
2021-06-29 11.88 11.92 11.10 11.42 0.0M
2021-06-28 11.34 11.85 11.25 11.50 0.0M
2021-06-25 11.49 11.94 11.30 11.60 0.0M
2021-06-24 11.45 11.62 11.45 11.60 0.0M
2021-06-23 11.19 11.90 10.96 11.44 0.0M
2021-06-22 11.34 11.50 10.90 11.20 0.0M
2021-06-21 10.60 11.70 10.50 10.93 0.0M
2021-06-18 10.74 10.74 10.73 10.73 0.0M
2021-06-17 11.02 11.02 10.81 10.81 0.0M
2021-06-16 11.35 11.35 10.95 10.95 0.0M
2021-06-15 11.25 11.33 10.91 11.14 0.0M
2021-06-14 11.03 11.74 10.98 11.28 0.0M
2021-06-11 10.72 11.61 10.71 11.32 0.0M
2021-06-10 11.46 11.46 10.95 11.38 0.0M
2021-06-09 10.95 11.79 10.95 11.38 0.0M
2021-06-08 11.44 11.44 10.91 11.21 0.0M
2021-06-07 11.81 11.81 11.27 11.29 0.0M
2021-06-04 10.60 11.55 10.60 10.80 0.0M
2021-06-03 11.11 11.11 10.75 10.76 0.0M
2021-06-02 10.14 10.48 10.14 10.48 0.0M
2021-06-01 10.39 10.54 10.11 10.23 0.0M
2021-05-28 10.34 10.35 10.06 10.21 0.0M
2021-05-27 10.06 10.75 10.00 10.00 0.0M
2021-05-26 10.46 10.52 10.01 10.23 0.0M
2021-05-25 10.47 11.08 10.34 10.75 0.0M
2021-05-24 10.64 10.93 10.57 10.57 0.0M
2021-05-21 10.93 10.93 10.82 10.90 0.0M
2021-05-20 11.00 11.24 10.66 10.79 0.0M
2021-05-19 11.00 11.00 10.75 10.95 0.0M
2021-05-18 10.61 11.93 10.53 11.05 0.0M
2021-05-17 10.34 10.94 10.18 10.85 0.0M
2021-05-14 10.00 10.45 9.94 10.35 0.0M
2021-05-13 9.68 9.99 9.55 9.87 0.0M
2021-05-12 9.43 9.66 9.31 9.58 0.0M
2021-05-11 9.24 9.54 8.90 9.25 0.0M
2021-05-10 9.09 9.24 8.54 9.24 0.0M
2021-05-07 8.52 8.65 8.50 8.65 0.0M
2021-05-06 8.70 8.71 8.68 8.68 0.0M
2021-05-05 8.62 8.79 8.50 8.79 0.0M
2021-05-04 9.08 9.08 8.70 8.72 0.0M
2021-05-03 8.98 9.16 8.59 8.59 0.0M
2021-04-30 9.30 9.30 8.56 8.98 0.0M
2021-04-29 9.77 9.77 9.30 9.50 0.0M
2021-04-28 9.80 9.80 9.63 9.70 0.0M
2021-04-27 9.80 9.80 9.55 9.55 0.0M
2021-04-26 9.50 9.86 9.50 9.50 0.0M
2021-04-23 9.32 9.65 9.32 9.48 0.0M
2021-04-22 9.23 9.54 9.17 9.54 0.0M
2021-04-21 9.52 9.52 9.30 9.31 0.0M
2021-04-20 9.28 9.59 9.28 9.57 0.0M
2021-04-19 9.08 9.40 9.05 9.26 0.0M
2021-04-16 8.93 9.01 8.58 8.99 0.0M
2021-04-15 8.68 8.78 8.68 8.78 0.0M
2021-04-14 8.70 8.75 8.60 8.61 0.0M
2021-04-13 8.54 8.72 8.52 8.57 0.0M
2021-04-12 8.69 8.69 8.47 8.47 0.0M
2021-04-09 8.62 8.73 8.57 8.70 0.0M
2021-04-08 8.82 9.00 8.56 8.57 0.0M
2021-04-07 8.85 9.00 8.82 8.82 0.0M
2021-04-06 8.86 8.88 8.83 8.86 0.0M
2021-04-05 8.96 9.00 8.71 8.80 0.0M
2021-04-01 8.85 8.85 8.70 8.72 0.0M
2021-03-31 8.66 8.95 8.66 8.70 0.0M
2021-03-30 8.50 8.88 8.50 8.57 0.0M
2021-03-29 7.98 8.66 7.98 8.02 0.0M
2021-03-26 8.12 8.12 7.95 7.96 0.0M
2021-03-25 8.05 8.61 8.00 8.00 0.0M
2021-03-24 8.08 8.40 8.08 8.15 0.0M
2021-03-23 8.48 8.48 8.00 8.00 0.0M
2021-03-22 8.69 8.69 8.45 8.50 0.0M
2021-03-19 8.65 8.99 8.52 8.87 0.0M
2021-03-18 8.53 8.83 8.53 8.53 0.0M
2021-03-17 8.25 8.65 8.25 8.52 0.0M
2021-03-16 8.50 8.75 8.45 8.51 0.0M
2021-03-15 8.59 8.65 8.43 8.64 0.0M
2021-03-12 8.71 8.83 8.49 8.60 0.0M
2021-03-11 8.93 8.93 8.33 8.42 0.0M
2021-03-10 8.17 8.25 8.01 8.20 0.0M
2021-03-09 8.30 8.30 7.97 7.98 0.0M
2021-03-08 8.14 8.14 7.92 7.97 0.0M
2021-03-05 8.00 8.31 7.91 8.00 0.0M
2021-03-04 8.20 8.29 7.96 7.99 0.0M
2021-03-03 8.68 8.97 8.09 8.09 0.0M
2021-03-02 8.44 8.96 8.28 8.46 0.0M
2021-03-01 9.07 9.07 8.12 8.12 0.0M
2021-02-26 8.77 8.77 8.39 8.39 0.0M
2021-02-25 8.86 8.86 8.62 8.69 0.0M
2021-02-24 8.65 8.79 8.36 8.79 0.0M
2021-02-23 8.60 8.60 7.77 8.22 0.0M
2021-02-22 9.20 9.20 8.56 8.65 0.0M
2021-02-19 9.20 9.31 9.04 9.19 0.0M
2021-02-18 9.95 9.95 9.00 9.10 0.0M
2021-02-17 10.13 10.34 9.74 10.11 0.0M
2021-02-16 10.42 10.94 9.83 10.39 0.0M
2021-02-12 11.38 11.41 10.01 10.01 0.0M
2021-02-11 12.42 12.42 10.66 10.81 0.0M
2021-02-10 12.38 12.38 11.91 12.00 0.0M
2021-02-09 10.95 12.53 10.89 11.67 0.0M
2021-02-08 10.96 11.32 10.84 11.13 0.0M
2021-02-05 10.50 11.08 10.46 10.55 0.0M
2021-02-04 9.95 10.44 9.95 10.14 0.0M
2021-02-03 10.32 10.90 9.90 10.45 0.0M
2021-02-02 10.70 10.80 10.25 10.25 0.0M
2021-02-01 10.00 10.61 9.65 10.40 0.0M
2021-01-29 10.00 10.97 9.53 9.95 0.0M
2021-01-28 10.72 10.93 9.95 10.10 0.0M
2021-01-27 10.11 10.80 10.11 10.41 0.0M
2021-01-26 10.58 10.79 9.66 10.33 0.0M
2021-01-25 11.09 11.29 10.51 10.61 0.0M
2021-01-22 11.85 12.32 10.51 11.30 0.0M
2021-01-21 12.52 12.55 11.63 12.06 0.0M
2021-01-20 13.03 13.84 11.45 12.11 0.0M
2021-01-19 11.00 14.33 10.77 12.76 0.1M
2021-01-15 10.40 11.44 10.25 11.43 0.0M
2021-01-14 9.50 10.40 9.50 10.40 0.0M
2021-01-13 9.74 9.93 9.10 9.93 0.0M
2021-01-12 9.34 9.94 9.33 9.94 0.0M
2021-01-11 9.02 9.35 8.80 9.35 0.0M
2021-01-08 9.04 9.04 8.92 8.99 0.0M
2021-01-07 8.87 8.99 8.82 8.91 0.0M
2021-01-06 8.69 9.11 8.69 8.74 0.0M
2021-01-05 7.82 8.75 7.82 8.69 0.0M
2021-01-04 7.73 8.14 7.73 8.04 0.0M