カレン・フロスト・バンカーズ (CFR)

CFR
🏛️ アメリカ →
126.77
最終更新: 2025-09-30
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
2022-12-30 133.90 134.55 132.88 133.70 0.2M
2022-12-29 132.31 134.28 131.93 133.97 0.4M
2022-12-28 132.19 133.05 131.58 132.10 0.3M
2022-12-27 132.22 132.39 130.86 131.83 0.2M
2022-12-23 130.69 132.46 130.69 131.74 0.2M
2022-12-22 130.07 130.76 128.37 130.51 0.2M
2022-12-21 129.43 130.96 129.43 130.30 0.3M
2022-12-20 127.37 128.77 126.37 127.94 0.3M
2022-12-19 126.01 127.78 124.77 126.71 0.5M
2022-12-16 127.77 128.91 125.31 125.74 1.2M
2022-12-15 129.65 130.81 127.57 128.22 0.5M
2022-12-14 130.92 132.32 129.66 130.77 0.6M
2022-12-13 138.38 139.76 129.37 130.54 0.6M
2022-12-12 137.74 138.81 136.73 137.27 0.3M
2022-12-09 137.16 138.38 136.79 136.90 0.3M
2022-12-08 137.79 138.05 135.82 137.72 0.3M
2022-12-07 138.04 138.51 136.64 137.37 0.4M
2022-12-06 137.84 139.34 136.87 138.30 0.6M
2022-12-05 141.36 141.36 136.51 137.93 0.5M
2022-12-02 140.95 141.96 140.17 141.45 0.7M
2022-12-01 145.57 145.68 141.10 141.13 0.4M
2022-11-30 145.13 145.78 142.76 145.07 0.7M
2022-11-29 145.75 146.23 144.44 145.36 0.4M
2022-11-28 146.93 147.48 145.65 146.30 0.2M
2022-11-25 146.57 147.95 146.23 147.95 0.1M
2022-11-23 147.68 148.32 145.86 146.06 0.2M
2022-11-22 146.96 148.41 146.50 148.01 0.2M
2022-11-21 145.38 147.44 145.33 145.75 0.2M
2022-11-18 145.57 146.23 143.15 145.11 0.2M
2022-11-17 143.56 145.11 142.57 143.98 0.4M
2022-11-16 146.12 146.63 144.45 144.70 0.2M
2022-11-15 146.67 148.11 144.39 145.72 0.3M
2022-11-14 145.72 147.48 144.53 145.48 0.4M
2022-11-11 155.54 155.86 144.70 145.71 0.8M
2022-11-10 159.13 160.08 153.96 155.11 0.6M
2022-11-09 157.12 158.29 155.76 155.91 0.2M
2022-11-08 157.97 160.60 156.74 158.60 0.2M
2022-11-07 157.65 158.53 156.50 158.30 0.3M
2022-11-04 156.58 158.30 155.34 156.61 0.2M
2022-11-03 153.53 155.87 151.41 154.75 0.3M
2022-11-02 156.43 158.92 155.08 155.70 0.4M
2022-11-01 155.81 157.01 154.84 156.53 0.3M
2022-10-31 155.21 156.66 154.44 155.05 0.9M
2022-10-28 150.00 155.45 147.72 155.21 0.6M
2022-10-27 143.50 149.60 143.50 148.16 0.7M
2022-10-26 143.64 144.53 141.85 141.92 0.6M
2022-10-25 140.28 143.37 140.12 143.06 0.5M
2022-10-24 142.77 143.89 141.03 141.35 0.5M
2022-10-21 140.81 143.02 139.98 142.08 0.4M
2022-10-20 145.32 145.95 139.81 140.71 0.4M
2022-10-19 147.78 148.98 143.84 145.07 0.3M
2022-10-18 148.34 149.73 146.76 148.49 0.4M
2022-10-17 146.52 147.87 145.41 146.33 0.3M
2022-10-14 145.55 147.22 143.99 144.46 0.4M
2022-10-13 136.49 145.20 135.30 144.78 0.4M
2022-10-12 138.64 139.52 136.43 138.07 0.2M
2022-10-11 138.09 140.66 137.10 138.25 0.4M
2022-10-10 138.84 140.30 137.27 138.62 0.3M
2022-10-07 139.56 139.56 137.06 138.47 0.3M
2022-10-06 139.87 140.82 138.97 139.81 0.2M
2022-10-05 139.11 140.89 138.59 140.58 0.2M
2022-10-04 137.35 141.00 137.35 140.85 0.5M
2022-10-03 134.16 136.18 132.87 135.53 0.5M
2022-09-30 134.09 135.45 131.99 132.22 0.5M
2022-09-29 133.34 133.92 131.25 133.72 0.4M
2022-09-28 133.39 135.81 133.05 134.81 0.4M
2022-09-27 136.21 137.22 132.11 133.17 0.4M
2022-09-26 135.63 137.55 135.00 135.47 0.4M
2022-09-23 136.94 137.73 133.90 136.20 0.5M
2022-09-22 140.57 140.57 137.21 138.54 0.4M
2022-09-21 140.86 143.09 139.85 140.00 0.3M
2022-09-20 140.20 141.63 139.26 140.38 0.2M
2022-09-19 136.13 141.35 136.13 141.22 0.3M
2022-09-16 140.49 140.49 137.80 138.25 1.8M
2022-09-15 140.89 143.41 140.89 141.65 0.5M
2022-09-14 139.60 141.39 138.52 141.31 0.5M
2022-09-13 139.74 141.00 137.71 138.60 0.3M
2022-09-12 141.82 143.33 141.16 142.16 0.3M
2022-09-09 141.12 142.83 140.48 141.22 0.5M
2022-09-08 135.45 141.38 135.45 140.71 0.5M
2022-09-07 132.19 137.11 132.03 136.68 0.6M
2022-09-06 133.81 135.18 131.73 132.87 0.9M
2022-09-02 132.52 134.28 130.59 131.25 0.4M
2022-09-01 130.11 131.28 128.35 131.27 0.4M
2022-08-31 131.37 131.44 129.81 129.96 0.3M
2022-08-30 130.85 130.87 129.03 130.63 0.3M
2022-08-29 130.67 131.71 129.09 130.81 0.2M
2022-08-26 134.40 134.52 131.22 131.48 0.3M
2022-08-25 134.22 135.76 133.48 134.41 0.5M
2022-08-24 134.28 134.94 133.69 134.30 0.2M
2022-08-23 135.13 136.48 134.40 135.06 0.2M
2022-08-22 136.46 136.56 135.12 135.67 0.2M
2022-08-19 138.56 138.96 137.03 138.12 0.2M
2022-08-18 139.61 139.77 138.32 139.43 0.1M
2022-08-17 138.69 139.73 137.89 139.07 0.2M
2022-08-16 138.63 140.35 137.86 139.98 0.2M
2022-08-15 136.12 138.39 135.50 138.09 0.2M
2022-08-12 135.50 136.50 134.40 136.49 0.2M
2022-08-11 134.42 134.69 133.05 134.31 0.3M
2022-08-10 133.20 134.36 132.89 133.43 0.3M
2022-08-09 130.45 132.09 129.13 132.06 0.2M
2022-08-08 132.29 133.24 131.18 131.26 0.2M
2022-08-05 127.37 131.79 127.37 131.57 0.4M
2022-08-04 130.90 130.90 127.37 127.75 0.4M
2022-08-03 130.47 131.66 129.47 131.05 0.2M
2022-08-02 130.89 131.94 129.03 129.63 0.3M
2022-08-01 130.95 131.90 129.34 131.04 0.4M
2022-07-29 130.27 131.94 129.86 130.40 0.6M
2022-07-28 128.06 130.30 126.17 128.55 0.4M
2022-07-27 127.30 129.47 127.27 129.00 0.4M
2022-07-26 126.68 128.77 126.59 127.60 0.4M
2022-07-25 124.99 127.45 124.48 127.21 0.3M
2022-07-22 124.16 125.36 123.11 124.19 0.2M
2022-07-21 123.08 124.84 122.57 124.82 0.2M
2022-07-20 121.76 124.41 121.72 123.97 0.2M
2022-07-19 121.34 123.77 121.34 122.88 0.2M
2022-07-18 121.18 122.29 119.48 119.81 0.2M
2022-07-15 117.69 120.95 116.68 119.70 0.3M
2022-07-14 114.47 116.57 114.10 116.18 0.4M
2022-07-13 117.43 117.95 115.59 117.25 0.3M
2022-07-12 115.41 119.19 115.41 117.16 0.2M
2022-07-11 116.26 117.36 115.98 116.53 0.2M
2022-07-08 119.02 119.06 117.47 118.18 0.1M
2022-07-07 117.54 118.64 117.54 118.28 0.2M
2022-07-06 116.85 117.89 115.26 116.74 0.2M
2022-07-05 115.88 117.96 115.13 117.90 0.2M
2022-07-01 115.48 118.47 114.84 118.23 0.3M
2022-06-30 115.35 117.89 114.36 116.45 0.3M
2022-06-29 118.92 119.24 117.08 117.59 0.3M
2022-06-28 119.88 120.61 117.96 118.05 0.3M
2022-06-27 119.35 120.00 117.53 118.81 0.3M
2022-06-24 114.99 118.87 114.92 118.44 0.7M
2022-06-23 118.57 118.57 112.67 114.40 0.5M
2022-06-22 116.95 119.18 116.54 118.48 0.3M
2022-06-21 119.86 119.86 117.87 118.23 0.3M
2022-06-17 118.16 120.00 117.00 117.41 0.6M
2022-06-16 117.31 117.82 114.88 117.03 0.6M
2022-06-15 118.10 121.46 117.50 119.31 0.7M
2022-06-14 114.82 116.18 114.22 115.73 0.4M
2022-06-13 113.89 115.45 112.83 114.18 0.5M
2022-06-10 117.80 119.00 116.35 116.74 0.5M
2022-06-09 124.79 125.03 120.82 120.90 0.3M
2022-06-08 127.02 127.08 124.54 125.38 0.2M
2022-06-07 125.21 127.83 124.95 127.82 0.3M
2022-06-06 127.00 128.34 125.48 126.48 0.2M
2022-06-03 128.20 128.20 125.56 125.83 0.3M
2022-06-02 124.57 129.03 123.89 128.90 0.4M
2022-06-01 125.58 125.58 122.21 124.45 0.3M
2022-05-31 125.04 126.14 123.16 124.98 0.4M
2022-05-27 123.57 125.59 123.57 125.53 0.5M
2022-05-26 122.77 124.91 122.77 124.29 0.4M
2022-05-25 118.82 121.67 118.56 121.63 0.3M
2022-05-24 120.08 120.17 117.16 119.30 0.3M
2022-05-23 120.00 121.83 118.55 120.62 0.3M
2022-05-20 119.08 120.11 114.69 117.37 0.4M
2022-05-19 119.38 120.40 117.17 118.34 0.5M
2022-05-18 124.71 124.91 120.44 121.02 0.4M
2022-05-17 124.71 126.20 123.86 125.86 0.3M
2022-05-16 124.13 124.48 121.30 122.18 0.3M
2022-05-13 124.84 125.78 123.06 124.73 0.3M
2022-05-12 122.51 124.22 120.96 123.13 0.3M
2022-05-11 125.72 127.98 122.91 123.17 0.3M
2022-05-10 126.92 128.45 122.99 125.23 0.4M
2022-05-09 129.74 130.89 126.31 126.93 0.4M
2022-05-06 131.00 131.79 129.25 131.46 0.5M
2022-05-05 134.96 134.96 129.40 130.75 0.4M
2022-05-04 133.43 136.91 132.08 136.60 0.4M
2022-05-03 132.05 133.70 130.57 133.07 0.4M
2022-05-02 133.72 133.75 128.77 131.86 0.4M
2022-04-29 137.03 137.05 131.67 132.29 0.9M
2022-04-28 134.64 137.94 131.06 137.32 0.7M
2022-04-27 133.19 135.28 131.93 133.67 0.4M
2022-04-26 135.67 136.81 132.02 132.45 0.4M
2022-04-25 136.98 137.90 133.69 137.66 0.4M
2022-04-22 140.48 141.50 137.69 138.21 0.4M
2022-04-21 146.08 147.06 141.37 142.06 0.5M
2022-04-20 144.82 146.80 144.20 145.42 0.3M
2022-04-19 141.32 143.76 141.07 143.29 0.2M
2022-04-18 139.50 140.84 138.83 140.48 0.2M
2022-04-14 140.13 141.49 139.41 139.54 0.3M
2022-04-13 137.00 140.84 136.84 140.33 0.3M
2022-04-12 140.38 142.15 137.08 137.81 0.3M
2022-04-11 140.93 143.45 139.98 140.19 0.4M
2022-04-08 140.99 142.84 139.47 139.99 0.4M
2022-04-07 139.90 140.44 137.35 139.25 0.5M
2022-04-06 137.64 139.71 136.08 138.63 0.5M
2022-04-05 137.17 139.36 136.39 136.56 0.3M
2022-04-04 138.86 139.78 135.69 137.90 0.4M
2022-04-01 140.62 141.24 138.43 139.51 0.5M
2022-03-31 140.93 143.03 138.34 138.41 0.3M
2022-03-30 145.98 145.98 140.35 141.66 0.5M
2022-03-29 145.49 147.28 143.07 145.88 0.5M
2022-03-28 144.72 144.92 142.00 144.38 0.6M
2022-03-25 141.68 145.85 141.68 145.82 0.3M
2022-03-24 141.33 142.57 140.20 141.48 0.2M
2022-03-23 143.35 143.65 140.03 140.18 0.2M
2022-03-22 142.66 145.41 142.50 144.22 0.4M
2022-03-21 141.68 142.52 139.71 140.89 0.3M
2022-03-18 140.05 141.37 135.63 140.61 0.7M
2022-03-17 140.45 140.45 138.41 139.93 0.3M
2022-03-16 140.44 142.45 139.16 142.01 0.4M
2022-03-15 138.98 139.56 136.85 138.90 0.3M
2022-03-14 139.85 141.87 137.30 138.45 0.3M
2022-03-11 139.52 140.55 137.90 137.99 0.4M
2022-03-10 136.00 138.16 135.98 137.89 0.3M
2022-03-09 138.09 139.46 136.94 138.17 0.3M
2022-03-08 135.49 137.19 133.00 133.54 0.6M
2022-03-07 133.66 136.27 133.14 133.16 0.6M
2022-03-04 136.05 136.30 132.67 135.29 0.4M
2022-03-03 141.52 142.58 138.61 139.83 0.3M
2022-03-02 135.83 143.17 135.83 142.05 0.4M
2022-03-01 139.04 139.04 132.50 134.16 0.4M
2022-02-28 135.36 140.93 135.36 140.73 0.4M
2022-02-25 135.07 140.82 135.07 140.14 0.3M
2022-02-24 133.31 135.57 130.43 134.94 0.5M
2022-02-23 141.34 142.25 137.32 137.89 0.3M
2022-02-22 141.40 142.68 139.31 140.49 0.3M
2022-02-18 141.30 143.50 141.17 141.70 0.3M
2022-02-17 144.00 144.56 141.38 141.67 0.3M
2022-02-16 144.50 146.58 144.50 145.68 0.3M
2022-02-15 143.54 146.43 143.37 145.89 0.3M
2022-02-14 145.53 145.99 141.61 142.56 0.5M
2022-02-11 144.01 147.28 143.32 145.38 0.5M
2022-02-10 144.11 147.39 144.00 144.77 0.4M
2022-02-09 146.12 147.00 144.59 144.68 0.4M
2022-02-08 144.00 146.05 143.17 145.71 0.5M
2022-02-07 142.00 143.83 140.55 142.35 0.4M
2022-02-04 139.73 142.27 138.37 141.51 0.5M
2022-02-03 141.29 142.12 138.40 138.99 0.5M
2022-02-02 142.53 142.53 140.37 140.97 0.4M
2022-02-01 141.46 142.91 140.06 142.19 0.5M
2022-01-31 139.22 141.67 138.00 141.01 0.7M
2022-01-28 138.97 140.39 137.02 140.32 0.7M
2022-01-27 134.21 137.29 132.56 135.80 1.0M
2022-01-26 131.87 133.68 128.82 130.59 0.5M
2022-01-25 130.49 132.47 127.18 130.95 0.6M
2022-01-24 125.62 132.09 125.14 131.50 0.6M
2022-01-21 131.33 134.19 130.64 131.72 0.5M
2022-01-20 135.58 137.86 132.68 132.91 0.3M
2022-01-19 141.30 141.41 135.76 135.84 0.5M
2022-01-18 143.00 143.22 140.16 140.71 0.5M
2022-01-14 141.54 143.08 139.73 143.06 0.4M
2022-01-13 142.37 143.94 142.05 142.88 0.3M
2022-01-12 140.51 143.32 140.49 141.37 0.5M
2022-01-11 139.58 140.47 137.20 140.18 0.4M
2022-01-10 140.00 140.34 135.25 137.25 0.5M
2022-01-07 133.78 135.92 133.11 135.57 0.2M
2022-01-06 131.35 133.94 130.12 133.80 0.3M
2022-01-05 130.89 133.63 129.15 129.23 0.3M
2022-01-04 131.05 132.52 130.46 130.67 0.3M
2022-01-03 127.65 129.08 127.09 128.94 0.2M