CuraScientific Corp (CSTF)

CSTF
🏛️ アメリカ →
0.00
最終更新: 2025-04-11
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 1.75 2.10 1.75 2.10 0.1M
2021-12-30 1.70 2.90 1.50 1.90 0.2M
2021-12-29 1.90 1.92 1.70 1.70 0.0M
2021-12-28 1.98 2.00 1.85 1.85 0.0M
2021-12-27 1.95 2.35 1.75 1.95 0.0M
2021-12-23 2.15 2.35 1.90 1.90 0.0M
2021-12-22 2.15 2.15 2.00 2.15 0.0M
2021-12-21 2.15 2.35 2.15 2.15 0.0M
2021-12-20 2.30 2.35 2.15 2.30 0.0M
2021-12-17 2.30 2.40 2.05 2.40 0.0M
2021-12-16 2.35 2.35 2.00 2.35 0.0M
2021-12-15 2.40 2.40 1.90 2.00 0.0M
2021-12-14 1.88 2.00 1.88 2.00 0.0M
2021-12-13 2.15 2.15 1.66 2.00 0.0M
2021-12-10 2.30 2.30 1.97 1.97 0.0M
2021-12-09 2.30 2.40 2.00 2.30 0.0M
2021-12-08 2.35 2.40 2.23 2.30 0.0M
2021-12-07 2.50 2.50 1.95 2.35 0.0M
2021-12-06 2.95 2.95 2.00 2.50 0.0M
2021-12-03 2.75 2.95 2.00 2.48 0.0M
2021-12-02 2.95 3.05 2.55 2.55 0.0M
2021-12-01 3.25 3.70 2.60 2.65 0.0M
2021-11-30 3.25 3.25 2.80 3.25 0.0M
2021-11-29 3.25 3.25 2.88 3.00 0.0M
2021-11-26 3.25 3.40 2.97 3.05 0.0M
2021-11-24 3.08 3.70 3.08 3.25 0.0M
2021-11-23 3.13 3.35 2.88 2.88 0.0M
2021-11-22 3.15 3.70 2.85 3.35 0.0M
2021-11-19 3.70 3.90 2.75 3.15 0.0M
2021-11-18 3.95 4.25 3.41 3.70 0.0M
2021-11-17 3.90 4.15 3.65 3.77 0.0M
2021-11-16 3.68 3.95 3.58 3.80 0.0M
2021-11-15 3.90 3.95 3.55 3.80 0.0M
2021-11-12 3.80 3.95 3.70 3.95 0.0M
2021-11-11 3.60 4.10 3.60 4.00 0.0M
2021-11-10 3.90 4.10 3.70 3.93 0.0M
2021-11-09 4.20 4.40 3.71 3.71 0.0M
2021-11-08 4.25 4.25 3.80 4.00 0.0M
2021-11-05 3.60 4.40 3.60 4.25 0.0M
2021-11-04 4.20 4.20 3.80 4.17 0.0M
2021-11-03 4.00 4.10 3.65 4.10 0.0M
2021-11-02 3.60 4.20 3.60 4.00 0.0M
2021-11-01 3.55 3.95 3.50 3.90 0.0M
2021-10-29 3.85 3.85 3.45 3.60 0.0M
2021-10-28 4.00 4.10 3.75 3.85 0.0M
2021-10-27 4.60 4.65 3.80 4.42 0.0M
2021-10-26 4.70 5.35 4.60 4.70 0.0M
2021-10-25 4.25 4.65 4.25 4.50 0.0M
2021-10-22 5.50 5.50 4.05 4.48 0.1M
2021-10-21 5.90 6.25 5.15 5.50 0.0M
2021-10-20 6.05 6.65 5.30 5.90 0.0M
2021-10-19 7.20 8.20 6.28 6.28 0.0M
2021-10-18 7.65 8.00 6.70 6.80 0.0M
2021-10-15 7.50 8.70 6.65 7.75 0.1M
2021-10-14 9.55 12.25 7.00 7.05 0.1M
2021-10-13 11.35 11.50 8.15 9.40 0.1M
2021-10-12 9.85 13.85 8.40 11.00 0.1M
2021-10-11 6.50 9.75 6.30 8.55 0.0M
2021-10-08 7.15 7.50 5.75 7.10 0.0M
2021-10-07 8.25 8.30 6.80 7.40 0.0M
2021-10-06 5.20 8.50 4.95 8.10 0.1M
2021-10-05 4.75 5.25 4.68 5.25 0.0M
2021-10-04 4.50 5.40 4.30 5.05 0.0M
2021-10-01 5.00 5.20 4.35 4.45 0.0M
2021-09-30 6.50 7.00 4.80 4.98 0.0M
2021-09-29 7.50 8.90 6.10 6.45 0.1M
2021-09-28 5.00 6.20 4.57 5.75 0.0M
2021-09-27 4.93 5.75 4.55 5.05 0.0M
2021-09-24 5.75 5.75 4.65 5.20 0.0M
2021-09-23 5.75 5.75 4.45 4.75 0.0M
2021-09-22 5.95 6.20 5.45 5.50 0.0M
2021-09-21 5.45 6.20 4.85 5.95 0.0M
2021-09-20 7.00 7.25 4.05 5.30 0.0M
2021-09-17 7.30 7.50 6.25 7.00 0.0M
2021-09-16 5.90 7.80 4.90 6.25 0.0M
2021-09-15 4.70 5.95 4.30 5.95 0.0M
2021-09-14 4.65 4.70 4.25 4.50 0.0M
2021-09-13 4.65 4.65 4.25 4.65 0.0M
2021-09-10 4.75 4.85 4.00 4.65 0.0M
2021-09-09 4.15 4.80 4.15 4.70 0.0M
2021-09-08 4.50 4.70 4.05 4.33 0.0M
2021-09-07 4.48 4.70 4.25 4.50 0.0M
2021-09-03 4.75 4.80 4.09 4.09 0.0M
2021-09-02 4.25 4.75 3.88 4.75 0.0M
2021-09-01 5.08 5.08 4.05 4.23 0.0M
2021-08-31 5.10 5.50 4.70 5.08 0.0M
2021-08-30 4.85 5.50 4.50 4.95 0.0M
2021-08-27 4.00 5.00 3.55 4.95 0.0M
2021-08-26 3.45 5.75 3.30 3.90 0.0M
2021-08-25 4.10 4.10 3.40 3.50 0.0M
2021-08-24 4.45 4.45 3.50 3.55 0.0M
2021-08-23 3.70 4.85 3.70 4.50 0.0M
2021-08-20 4.55 5.10 2.50 4.40 0.0M
2021-08-19 4.60 5.45 4.55 5.10 0.0M
2021-08-18 5.00 5.30 4.50 4.60 0.0M
2021-08-17 5.63 5.63 5.00 5.18 0.0M
2021-08-16 5.50 6.15 5.25 5.70 0.0M
2021-08-13 6.98 7.00 5.15 5.50 0.1M
2021-08-12 8.50 8.50 6.75 7.15 0.0M
2021-08-11 9.40 10.80 8.15 8.50 0.0M
2021-08-10 8.00 14.60 7.75 9.15 0.2M
2021-08-09 7.30 8.20 5.90 7.85 0.0M
2021-08-06 7.15 7.25 6.20 6.25 0.0M
2021-08-05 6.05 7.80 6.05 6.88 0.0M
2021-08-04 7.50 7.50 6.28 6.50 0.0M
2021-08-03 6.63 7.50 6.63 7.50 0.0M
2021-08-02 7.10 7.30 6.65 7.30 0.0M
2021-07-30 6.30 7.20 5.88 7.20 0.0M
2021-07-29 7.25 7.25 6.30 7.15 0.0M
2021-07-28 6.95 7.00 6.35 7.00 0.0M
2021-07-27 6.15 6.95 6.15 6.30 0.0M
2021-07-26 6.50 6.50 5.75 6.00 0.0M
2021-07-23 6.50 6.75 5.40 6.50 0.0M
2021-07-22 5.10 6.40 5.10 6.35 0.0M
2021-07-21 7.50 7.50 5.10 5.10 0.0M
2021-07-20 5.40 6.25 5.35 5.78 0.0M
2021-07-19 6.38 7.00 5.30 5.95 0.0M
2021-07-16 7.00 7.00 5.50 5.78 0.0M
2021-07-15 7.50 7.75 6.00 6.00 0.0M
2021-07-14 10.43 10.43 7.15 7.50 0.0M
2021-07-13 7.00 10.00 7.00 9.50 0.0M
2021-07-12 6.15 9.50 5.55 7.00 0.0M
2021-07-09 5.55 10.45 5.50 6.15 0.0M
2021-07-08 10.95 10.95 6.50 7.30 0.0M
2021-07-07 11.10 12.00 8.10 10.00 0.0M
2021-07-06 15.20 16.50 10.50 10.50 0.0M
2021-07-02 14.90 14.90 11.25 11.50 0.0M
2021-07-01 16.50 16.50 12.50 13.99 0.0M
2021-06-30 16.00 16.00 12.50 12.50 0.0M
2021-06-29 14.53 17.50 14.53 15.80 0.0M
2021-06-28 23.30 23.30 14.95 15.00 0.0M
2021-06-25 20.45 20.45 17.50 17.50 0.0M
2021-06-24 20.95 20.95 18.20 19.70 0.0M
2021-06-23 18.75 21.50 16.05 16.60 0.0M
2021-06-22 16.80 22.50 15.25 19.50 0.0M
2021-06-21 18.48 19.80 16.00 19.15 0.0M
2021-06-18 22.45 22.45 16.00 19.85 0.0M
2021-06-17 17.05 20.65 16.25 17.56 0.0M
2021-06-16 20.00 25.00 17.50 19.85 0.0M
2021-06-15 20.90 25.00 18.50 19.50 0.0M
2021-06-14 22.50 30.00 19.75 20.00 0.0M
2021-06-11 19.70 20.50 16.50 19.05 0.0M
2021-06-10 27.45 27.45 19.75 21.00 0.0M
2021-06-09 21.50 21.50 19.70 20.75 0.0M
2021-06-08 24.70 28.50 20.63 21.43 0.0M
2021-06-07 21.50 22.45 19.00 19.70 0.0M
2021-06-04 22.00 23.80 20.05 22.50 0.0M
2021-06-03 20.50 26.50 20.50 22.05 0.0M
2021-06-02 25.00 25.50 20.50 22.75 0.0M
2021-06-01 20.50 27.45 20.50 25.60 0.0M
2021-05-28 23.00 25.23 20.50 20.50 0.0M
2021-05-27 24.63 25.50 22.59 25.50 0.0M
2021-05-26 21.55 27.55 21.55 23.15 0.0M
2021-05-25 27.00 30.00 20.80 27.48 0.0M
2021-05-24 26.25 31.45 26.25 30.15 0.0M
2021-05-21 31.20 31.95 25.75 30.00 0.0M
2021-05-20 27.55 31.75 27.55 30.80 0.0M
2021-05-19 31.25 31.25 26.25 29.30 0.0M
2021-05-18 32.05 32.05 29.43 31.25 0.0M
2021-05-17 32.90 34.50 30.00 31.00 0.0M
2021-05-14 29.00 32.90 29.00 30.50 0.0M
2021-05-13 32.65 36.00 25.00 29.00 0.0M
2021-05-12 35.50 37.50 33.00 35.50 0.0M
2021-05-11 35.05 37.53 31.55 35.50 0.0M
2021-05-10 44.85 44.95 35.15 39.95 0.0M
2021-05-07 31.25 41.73 31.25 41.50 0.0M
2021-05-06 30.00 45.00 30.00 31.65 0.0M
2021-05-05 33.50 35.40 31.78 32.50 0.0M
2021-05-04 35.50 36.25 33.00 35.45 0.0M
2021-05-03 45.00 45.00 33.05 36.25 0.0M
2021-04-30 40.00 40.00 35.00 36.40 0.0M
2021-04-29 35.00 40.00 31.00 40.00 0.0M
2021-04-28 35.00 35.00 31.00 35.00 0.0M
2021-04-27 37.50 37.50 32.50 35.50 0.0M
2021-04-26 35.00 37.00 34.45 36.50 0.0M
2021-04-23 36.50 37.00 35.00 35.75 0.0M
2021-04-22 40.00 40.00 35.05 37.75 0.0M
2021-04-21 36.00 43.87 33.75 40.00 0.0M
2021-04-20 45.15 45.15 35.63 36.13 0.0M
2021-04-19 55.00 70.50 36.75 43.50 0.0M
2021-04-16 47.31 54.95 46.05 54.50 0.0M
2021-04-15 45.95 55.00 45.50 45.55 0.0M
2021-04-14 52.50 52.50 45.05 45.50 0.0M
2021-04-13 50.00 50.00 40.00 48.68 0.0M
2021-04-12 50.00 55.00 50.00 52.50 0.0M
2021-04-09 54.78 54.78 45.25 50.00 0.0M
2021-04-08 57.50 57.50 51.63 51.74 0.0M
2021-04-07 55.00 58.50 52.50 53.75 0.0M
2021-04-06 62.00 62.00 50.00 54.85 0.0M
2021-04-05 57.50 58.75 52.55 58.75 0.0M
2021-04-01 52.40 79.50 52.40 62.50 0.0M
2021-03-31 51.50 55.00 51.50 55.00 0.0M
2021-03-30 55.75 58.50 51.65 51.65 0.0M
2021-03-29 62.50 62.50 53.25 54.65 0.0M
2021-03-26 50.00 75.00 45.50 62.50 0.0M
2021-03-25 45.00 51.75 45.00 50.00 0.0M
2021-03-24 55.38 60.00 50.00 50.00 0.0M
2021-03-23 62.95 62.95 49.50 57.50 0.0M
2021-03-22 70.00 70.00 52.50 55.00 0.0M
2021-03-19 65.00 74.45 60.00 60.50 0.0M
2021-03-18 61.00 70.00 61.00 65.00 0.0M
2021-03-17 61.65 74.00 53.00 60.00 0.0M
2021-03-16 82.59 84.20 51.10 61.65 0.0M
2021-03-15 81.50 84.95 75.00 80.00 0.0M
2021-03-12 85.00 85.00 72.75 80.00 0.0M
2021-03-11 82.50 84.25 73.63 84.25 0.0M
2021-03-10 90.00 105.00 75.50 80.00 0.0M
2021-03-09 111.00 111.00 80.00 87.25 0.0M
2021-03-08 125.00 125.00 91.80 97.50 0.0M
2021-03-05 135.00 135.00 85.00 110.00 0.0M
2021-03-04 150.00 169.50 115.50 139.50 0.0M
2021-03-03 194.50 194.50 133.40 150.00 0.0M
2021-03-02 185.00 195.00 165.00 181.03 0.0M
2021-03-01 160.00 195.00 150.00 163.50 0.0M
2021-02-26 100.00 140.00 77.00 135.00 0.0M
2021-02-25 137.50 137.90 100.00 100.00 0.0M
2021-02-24 110.00 184.50 90.10 137.90 0.0M
2021-02-23 118.45 120.00 90.10 90.10 0.0M
2021-02-22 132.50 132.50 110.50 110.50 0.0M
2021-02-19 140.00 140.00 120.50 130.00 0.0M
2021-02-18 115.00 140.00 115.00 130.00 0.0M
2021-02-17 184.00 184.00 115.00 140.00 0.0M
2021-02-16 165.00 165.00 162.48 164.95 0.0M
2021-02-12 185.00 185.00 150.00 170.00 0.0M
2021-02-11 170.00 183.96 170.00 173.63 0.0M
2021-02-10 195.00 210.00 161.25 180.00 0.0M
2021-02-09 190.00 200.89 155.50 185.00 0.0M
2021-02-08 135.00 202.50 135.00 185.00 0.0M
2021-02-05 157.50 165.00 117.25 125.50 0.0M
2021-02-04 125.00 174.75 120.65 150.00 0.0M
2021-02-03 130.00 147.50 95.00 124.50 0.0M
2021-02-02 99.95 105.00 63.05 100.00 0.0M
2021-02-01 86.25 110.00 72.50 99.95 0.0M
2021-01-29 90.00 97.05 62.75 79.38 0.0M
2021-01-28 106.03 125.00 77.50 85.00 0.0M
2021-01-27 105.00 115.00 94.93 95.00 0.0M
2021-01-26 130.75 130.75 90.00 124.25 0.0M
2021-01-25 150.00 190.00 125.00 125.00 0.0M
2021-01-22 136.00 202.50 127.50 149.95 0.0M
2021-01-21 118.75 385.00 100.50 127.50 0.0M
2021-01-20 122.50 179.90 95.25 109.63 0.0M
2021-01-19 94.25 94.25 65.00 90.00 0.0M
2021-01-15 68.48 68.48 55.00 55.00 0.0M
2021-01-14 94.50 94.50 60.00 74.75 0.0M
2021-01-11 50.00 50.00 50.00 50.00 0.0M
2021-01-07 55.00 55.00 55.00 55.00 0.0M
2021-01-05 70.00 70.00 63.75 63.75 0.0M