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
2023-12-29 19.46 19.75 19.25 19.49 0.0M
2023-12-28 19.58 20.25 18.90 19.77 0.0M
2023-12-27 20.20 20.46 19.76 19.76 0.0M
2023-12-26 20.49 20.75 19.75 20.15 0.0M
2023-12-22 20.15 21.00 20.15 20.31 0.0M
2023-12-21 20.08 20.60 19.10 20.26 0.0M
2023-12-20 19.40 20.35 19.37 20.09 0.0M
2023-12-19 19.20 19.77 19.10 19.41 0.0M
2023-12-18 17.68 19.63 17.68 19.14 0.0M
2023-12-15 18.00 18.21 16.70 16.70 0.1M
2023-12-14 19.00 19.25 17.80 18.21 0.1M
2023-12-13 17.45 19.46 17.45 19.44 0.1M
2023-12-12 20.96 20.96 16.43 17.90 0.2M
2023-12-11 22.63 23.03 21.60 22.63 0.1M
2023-12-08 26.62 26.62 22.01 22.50 0.0M
2023-12-07 24.33 25.00 23.25 24.49 0.0M
2023-12-06 25.74 25.74 23.00 24.10 0.0M
2023-12-05 26.24 26.24 24.30 24.90 0.0M
2023-12-04 27.98 27.98 25.26 25.26 0.1M
2023-12-01 25.05 27.94 24.55 27.70 0.0M
2023-11-30 25.01 25.25 24.66 24.95 0.0M
2023-11-29 25.69 25.69 24.98 25.00 0.0M
2023-11-28 24.73 25.70 24.61 25.07 0.0M
2023-11-27 24.00 25.28 24.00 24.88 0.0M
2023-11-24 25.75 25.95 25.03 25.14 0.0M
2023-11-22 25.10 25.81 24.93 25.53 0.0M
2023-11-21 24.76 25.56 24.70 24.88 0.0M
2023-11-20 23.99 24.80 23.36 24.80 0.0M
2023-11-17 22.94 24.00 22.94 24.00 0.0M
2023-11-16 23.90 23.93 22.50 22.95 0.0M
2023-11-15 23.98 24.25 23.21 24.25 0.0M
2023-11-14 23.70 24.00 21.80 23.67 0.0M
2023-11-13 24.12 24.12 23.22 23.70 0.0M
2023-11-10 25.00 25.00 22.80 24.00 0.0M
2023-11-09 20.81 24.80 20.50 24.80 0.0M
2023-11-08 19.47 20.05 18.86 19.34 0.0M
2023-11-07 20.99 21.04 19.56 19.56 0.0M
2023-11-06 20.99 21.49 20.50 20.89 0.0M
2023-11-03 21.65 21.95 19.81 20.55 0.0M
2023-11-02 20.09 21.45 18.94 21.40 0.0M
2023-11-01 20.30 20.32 19.71 20.25 0.0M
2023-10-31 19.10 21.00 19.10 20.85 0.0M
2023-10-30 19.00 20.30 18.81 19.50 0.0M
2023-10-27 19.07 19.12 17.18 17.90 0.0M
2023-10-26 17.62 19.30 17.62 18.96 0.0M
2023-10-25 17.35 18.25 17.34 17.79 0.0M
2023-10-24 17.31 18.35 17.31 17.50 0.0M
2023-10-23 17.62 18.20 17.62 17.64 0.0M
2023-10-20 18.85 19.19 17.13 18.05 0.0M
2023-10-19 18.57 19.44 18.35 18.36 0.0M
2023-10-18 19.09 19.77 18.35 18.99 0.0M
2023-10-17 19.34 19.59 18.62 18.62 0.0M
2023-10-16 20.39 20.39 19.80 19.80 0.0M
2023-10-13 20.46 20.84 19.11 19.90 0.0M
2023-10-12 19.11 20.94 19.11 20.94 0.0M
2023-10-11 18.11 19.00 17.95 18.97 0.0M
2023-10-10 16.81 18.00 16.80 18.00 0.0M
2023-10-09 16.96 17.38 16.51 16.51 0.0M
2023-10-06 16.54 17.48 16.54 17.09 0.0M
2023-10-05 16.25 17.32 16.20 16.66 0.0M
2023-10-04 15.84 17.46 15.52 16.51 0.0M
2023-10-03 17.79 17.79 16.00 16.00 0.0M
2023-10-02 17.49 18.32 17.19 17.81 0.0M
2023-09-29 17.59 18.47 16.50 17.50 0.0M
2023-09-28 18.46 18.56 17.53 17.53 0.0M
2023-09-27 16.69 18.24 16.69 17.45 0.0M
2023-09-26 16.41 17.12 16.41 16.90 0.0M
2023-09-25 17.00 17.19 16.30 16.50 0.0M
2023-09-22 16.61 18.05 16.50 17.07 0.0M
2023-09-21 17.26 17.81 16.30 16.72 0.0M
2023-09-20 19.52 19.55 16.39 17.23 0.1M
2023-09-19 23.75 26.39 19.51 19.61 0.1M
2023-09-18 21.83 24.25 21.20 23.59 0.1M
2023-09-15 21.11 21.95 20.75 21.90 0.1M
2023-09-14 20.39 21.29 20.06 21.10 0.0M
2023-09-13 20.81 20.81 20.00 20.38 0.0M
2023-09-12 19.92 20.87 19.85 20.42 0.0M
2023-09-11 19.22 19.85 19.10 19.85 0.0M
2023-09-08 18.98 19.71 18.51 19.30 0.0M
2023-09-07 18.13 19.17 17.99 18.97 0.0M
2023-09-06 17.65 18.44 17.25 18.02 0.1M
2023-09-05 15.40 18.36 15.40 17.69 0.1M
2023-09-01 15.50 16.15 15.50 16.00 0.0M
2023-08-31 15.59 15.77 15.48 15.50 0.0M
2023-08-30 15.54 15.78 15.31 15.56 0.0M
2023-08-29 14.71 15.50 14.61 15.25 0.0M
2023-08-28 14.44 14.98 14.44 14.67 0.0M
2023-08-25 14.48 14.48 13.61 14.10 0.0M
2023-08-24 14.47 14.48 14.05 14.39 0.0M
2023-08-23 14.01 14.22 14.00 14.22 0.0M
2023-08-22 14.70 14.74 14.01 14.11 0.0M
2023-08-21 14.90 14.92 14.50 14.70 0.0M
2023-08-18 14.41 14.93 14.41 14.93 0.0M
2023-08-17 14.87 14.91 14.60 14.65 0.0M
2023-08-16 13.89 14.91 13.35 14.90 0.0M
2023-08-15 13.82 14.24 13.77 14.09 0.0M
2023-08-14 13.22 13.88 13.22 13.70 0.0M
2023-08-11 13.64 13.75 13.22 13.22 0.0M
2023-08-10 13.12 13.70 13.12 13.57 0.0M
2023-08-09 13.10 13.79 13.10 13.59 0.0M
2023-08-08 13.12 13.15 12.31 12.62 0.0M
2023-08-07 13.86 13.86 13.00 13.00 0.0M
2023-08-04 13.33 13.84 12.96 13.08 0.0M
2023-08-03 12.72 13.06 12.70 12.94 0.0M
2023-08-02 12.84 13.25 12.70 13.25 0.0M
2023-08-01 12.91 13.15 12.60 13.15 0.0M
2023-07-31 12.91 13.20 12.60 12.82 0.0M
2023-07-28 12.32 12.70 12.24 12.61 0.0M
2023-07-27 12.34 12.54 12.29 12.54 0.0M
2023-07-26 11.90 12.30 11.80 12.18 0.0M
2023-07-25 11.40 12.10 11.40 11.65 0.0M
2023-07-24 11.25 11.60 11.20 11.38 0.0M
2023-07-21 11.35 11.70 11.35 11.36 0.0M
2023-07-20 11.39 11.65 11.24 11.50 0.0M
2023-07-19 11.01 11.21 10.85 11.21 0.0M
2023-07-18 10.87 11.32 10.80 11.04 0.0M
2023-07-17 10.85 11.24 10.63 10.76 0.0M
2023-07-14 11.00 11.03 10.75 10.75 0.0M
2023-07-13 10.18 11.06 10.18 10.86 0.0M
2023-07-12 10.97 11.36 9.82 10.15 0.0M
2023-07-11 11.45 11.45 10.77 10.77 0.0M
2023-07-10 11.44 12.01 11.15 11.15 0.0M
2023-07-07 11.23 12.00 11.23 11.63 0.0M
2023-07-06 12.04 12.11 11.00 11.34 0.0M
2023-07-05 12.00 12.20 11.85 12.09 0.0M
2023-07-03 12.02 12.29 11.44 12.11 0.0M
2023-06-30 13.08 13.21 11.33 11.91 0.0M
2023-06-29 13.23 13.23 12.81 12.90 0.0M
2023-06-28 13.27 13.27 12.98 13.00 0.0M
2023-06-27 13.13 13.82 13.13 13.21 0.0M
2023-06-26 13.65 13.65 13.29 13.39 0.0M
2023-06-23 13.01 13.65 13.01 13.65 0.0M
2023-06-22 13.30 13.30 13.16 13.16 0.0M
2023-06-21 13.57 13.90 13.26 13.37 0.0M
2023-06-20 13.20 13.64 12.98 13.40 0.0M
2023-06-16 12.76 13.74 12.63 13.74 0.0M
2023-06-15 12.77 13.21 12.69 12.73 0.0M
2023-06-14 12.95 13.40 12.78 12.92 0.0M
2023-06-13 13.00 13.56 12.56 13.01 0.0M
2023-06-12 12.99 13.20 12.80 12.99 0.0M
2023-06-09 12.51 12.87 12.51 12.87 0.0M
2023-06-08 12.97 12.97 12.30 12.52 0.0M
2023-06-07 12.65 13.24 12.56 12.77 0.0M
2023-06-06 12.35 13.32 12.30 12.48 0.0M
2023-06-05 12.41 13.60 12.17 12.37 0.0M
2023-06-02 12.59 12.97 12.37 12.43 0.0M
2023-06-01 12.59 13.18 12.22 12.34 0.0M
2023-05-31 12.22 12.59 12.10 12.32 0.0M
2023-05-30 12.40 12.57 12.20 12.57 0.0M
2023-05-26 12.30 12.58 12.05 12.21 0.0M
2023-05-25 11.98 12.43 11.95 12.29 0.0M
2023-05-24 11.81 11.96 10.90 11.94 0.0M
2023-05-23 11.79 12.19 11.55 11.70 0.0M
2023-05-22 11.75 11.97 11.71 11.90 0.0M
2023-05-19 11.52 12.37 11.25 11.55 0.0M
2023-05-18 11.29 11.46 10.85 11.00 0.0M
2023-05-17 10.46 11.38 10.46 11.00 0.0M
2023-05-16 11.25 11.28 10.40 10.50 0.0M
2023-05-15 10.75 11.18 10.75 11.18 0.0M
2023-05-12 10.60 10.96 10.32 10.80 0.0M
2023-05-11 11.29 11.58 10.00 10.70 0.0M
2023-05-10 12.00 12.60 11.30 11.36 0.0M
2023-05-09 13.13 13.13 12.35 12.43 0.0M
2023-05-08 12.31 12.60 12.16 12.47 0.0M
2023-05-05 11.58 12.60 11.58 12.60 0.0M
2023-05-04 12.38 12.40 11.44 11.73 0.0M
2023-05-03 12.41 12.80 12.15 12.35 0.0M
2023-05-02 12.35 12.76 12.11 12.41 0.0M
2023-05-01 12.51 13.66 12.21 12.41 0.0M
2023-04-28 12.95 13.18 12.75 12.80 0.0M
2023-04-27 12.69 13.39 12.69 13.28 0.0M
2023-04-26 12.98 13.14 12.41 12.90 0.0M
2023-04-25 13.01 13.39 12.88 12.88 0.0M
2023-04-24 14.23 14.23 13.30 13.39 0.0M
2023-04-21 14.04 14.59 13.96 14.23 0.0M
2023-04-20 14.21 14.26 14.00 14.26 0.0M
2023-04-19 14.30 14.58 14.06 14.41 0.0M
2023-04-18 14.50 14.75 14.06 14.62 0.0M
2023-04-17 14.52 14.70 14.43 14.43 0.0M
2023-04-14 14.76 14.76 13.01 14.71 0.0M
2023-04-13 14.28 14.98 14.16 14.80 0.0M
2023-04-12 13.76 14.28 13.76 14.28 0.0M
2023-04-11 13.93 14.12 13.30 13.76 0.0M
2023-04-10 13.83 14.26 13.83 14.21 0.0M
2023-04-06 14.10 14.24 13.64 14.20 0.0M
2023-04-05 14.00 14.37 13.58 13.90 0.0M
2023-04-04 13.69 13.99 13.69 13.90 0.0M
2023-04-03 13.38 13.67 13.38 13.67 0.0M
2023-03-31 13.49 13.59 13.30 13.59 0.0M
2023-03-30 13.40 13.48 13.13 13.43 0.0M
2023-03-29 13.30 13.40 13.27 13.34 0.0M
2023-03-28 12.96 13.25 12.96 13.20 0.0M
2023-03-27 12.44 13.40 12.39 13.03 0.0M
2023-03-24 12.10 12.33 12.01 12.30 0.0M
2023-03-23 11.86 12.30 11.86 12.01 0.0M
2023-03-22 11.83 11.83 11.70 11.75 0.0M
2023-03-21 12.06 12.50 11.80 11.83 0.0M
2023-03-20 12.07 12.19 11.81 11.86 0.0M
2023-03-17 12.45 12.45 11.90 11.90 0.0M
2023-03-16 11.98 12.61 11.81 12.43 0.0M
2023-03-15 11.64 11.97 11.64 11.96 0.0M
2023-03-14 11.77 11.97 11.67 11.76 0.0M
2023-03-13 11.41 11.80 11.41 11.70 0.0M
2023-03-10 11.58 11.91 11.44 11.50 0.0M
2023-03-09 11.99 11.99 11.55 11.75 0.0M
2023-03-08 11.49 11.90 11.46 11.89 0.0M
2023-03-07 11.54 11.54 11.15 11.15 0.0M
2023-03-06 10.96 11.37 10.90 11.24 0.0M
2023-03-03 11.04 11.21 10.94 11.02 0.0M
2023-03-02 11.27 11.41 10.97 10.97 0.0M
2023-03-01 11.18 11.59 11.17 11.26 0.0M
2023-02-28 11.18 11.18 11.06 11.06 0.0M
2023-02-27 10.95 11.34 10.95 11.33 0.0M
2023-02-24 11.82 11.82 10.89 11.26 0.0M
2023-02-23 11.06 11.65 11.06 11.20 0.0M
2023-02-22 11.41 11.50 11.09 11.25 0.0M
2023-02-21 11.67 11.85 11.26 11.26 0.0M
2023-02-17 11.81 11.97 11.66 11.79 0.0M
2023-02-16 11.99 12.18 11.86 11.99 0.0M
2023-02-15 12.30 12.34 11.54 12.05 0.0M
2023-02-14 12.00 12.30 11.20 12.20 0.0M
2023-02-13 11.22 12.08 11.10 12.08 0.0M
2023-02-10 11.11 11.16 10.94 10.95 0.0M
2023-02-09 11.20 11.27 10.77 10.81 0.0M
2023-02-08 11.97 12.46 10.75 11.20 0.1M
2023-02-07 11.33 12.06 11.30 11.61 0.0M
2023-02-06 11.16 11.40 11.16 11.31 0.0M
2023-02-03 11.03 11.38 11.01 11.05 0.0M
2023-02-02 10.95 11.15 10.94 11.02 0.0M
2023-02-01 10.75 10.94 10.75 10.88 0.0M
2023-01-31 10.85 10.85 10.85 10.85 0.0M
2023-01-30 10.75 10.92 10.75 10.85 0.0M
2023-01-27 10.85 10.93 10.85 10.88 0.0M
2023-01-26 11.00 11.20 10.90 11.05 0.0M
2023-01-25 11.00 11.15 10.88 10.96 0.0M
2023-01-24 10.79 11.03 10.79 10.86 0.0M
2023-01-23 11.00 11.05 10.68 11.02 0.0M
2023-01-20 10.96 11.16 10.43 10.97 0.0M
2023-01-19 11.26 11.26 10.74 10.74 0.0M
2023-01-18 10.93 11.22 10.76 11.10 0.0M
2023-01-17 10.50 11.27 10.37 10.86 0.0M
2023-01-13 10.45 11.45 10.32 10.50 0.0M
2023-01-12 10.24 10.52 10.12 10.12 0.0M
2023-01-11 10.43 10.48 10.01 10.26 0.0M
2023-01-10 9.99 10.30 9.99 10.26 0.0M
2023-01-09 10.01 10.24 9.92 10.24 0.0M
2023-01-06 9.60 10.34 9.57 9.82 0.0M
2023-01-05 9.62 9.72 9.41 9.65 0.0M
2023-01-04 9.38 9.90 9.32 9.43 0.0M
2023-01-03 9.48 9.48 9.07 9.45 0.0M