Lionheart Holdings (CUB)

CUB
🏛️ アメリカ →
10.51
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
2021-05-24 74.95 75.01 74.95 75.00 1.3M
2021-05-21 74.85 74.94 74.73 74.76 0.2M
2021-05-20 74.73 74.82 74.72 74.72 0.2M
2021-05-19 74.71 74.77 74.70 74.72 0.4M
2021-05-18 74.77 74.83 74.75 74.75 0.4M
2021-05-17 74.79 74.84 74.67 74.77 0.2M
2021-05-14 74.89 74.92 74.77 74.81 0.2M
2021-05-13 74.77 74.89 74.76 74.79 0.3M
2021-05-12 74.84 74.90 74.65 74.76 0.4M
2021-05-11 74.83 74.99 74.78 74.86 0.3M
2021-05-10 74.81 74.99 74.81 74.82 0.2M
2021-05-07 74.81 74.90 74.80 74.90 0.3M
2021-05-06 74.82 74.89 74.78 74.84 0.3M
2021-05-05 74.70 74.90 74.70 74.89 0.1M
2021-05-04 74.79 74.84 74.79 74.81 0.2M
2021-05-03 74.85 74.87 74.76 74.80 0.3M
2021-04-30 74.83 74.87 74.59 74.84 0.5M
2021-04-29 74.94 75.33 74.83 74.84 0.4M
2021-04-28 74.88 74.91 74.78 74.84 0.3M
2021-04-27 75.07 75.07 74.87 74.88 0.2M
2021-04-26 74.95 74.95 74.87 74.94 0.3M
2021-04-23 74.94 74.97 74.77 74.89 0.2M
2021-04-22 74.97 75.21 74.81 74.94 0.2M
2021-04-21 74.84 74.97 74.81 74.96 0.2M
2021-04-20 74.81 74.91 74.81 74.86 0.2M
2021-04-19 74.85 74.86 74.74 74.83 0.3M
2021-04-16 74.85 74.94 74.82 74.85 0.1M
2021-04-15 74.90 74.90 74.81 74.82 0.1M
2021-04-14 74.81 74.95 74.80 74.86 0.2M
2021-04-13 74.81 74.94 74.72 74.82 0.2M
2021-04-12 74.85 74.97 74.75 74.90 0.4M
2021-04-09 74.81 74.88 74.74 74.83 0.1M
2021-04-08 74.78 74.89 74.70 74.81 0.2M
2021-04-07 74.66 74.80 74.65 74.78 0.2M
2021-04-06 74.65 74.80 74.65 74.70 0.3M
2021-04-05 74.64 74.82 74.56 74.72 0.4M
2021-04-01 74.67 74.83 74.46 74.60 0.6M
2021-03-31 76.30 76.65 74.45 74.57 2.0M
2021-03-30 76.35 76.60 76.12 76.32 0.3M
2021-03-29 74.66 78.13 74.61 76.05 1.5M
2021-03-26 74.75 74.90 74.53 74.80 0.2M
2021-03-25 74.67 74.86 74.11 74.65 0.3M
2021-03-24 75.30 75.50 74.46 74.70 0.7M
2021-03-23 75.05 75.47 74.62 74.97 0.4M
2021-03-22 76.00 76.10 74.87 75.20 1.8M
2021-03-19 69.77 69.88 69.50 69.70 0.6M
2021-03-18 69.98 70.08 69.74 69.79 0.3M
2021-03-17 69.95 70.11 69.92 70.06 0.2M
2021-03-16 69.95 70.08 69.90 69.96 0.2M
2021-03-15 69.95 70.11 69.81 69.97 0.2M
2021-03-12 69.91 70.19 69.89 70.10 0.3M
2021-03-11 69.94 70.17 69.81 70.00 0.5M
2021-03-10 69.70 69.96 69.62 69.94 0.3M
2021-03-09 69.44 69.95 69.34 69.77 0.6M
2021-03-08 69.35 69.87 69.14 69.24 0.9M
2021-03-05 69.57 69.59 69.01 69.10 0.8M
2021-03-04 69.55 69.88 68.74 69.36 0.7M
2021-03-03 69.75 70.01 69.50 69.53 0.4M
2021-03-02 69.50 70.09 69.49 69.51 0.2M
2021-03-01 69.59 69.86 69.45 69.64 0.4M
2021-02-26 69.37 69.60 69.32 69.45 0.8M
2021-02-25 69.42 69.49 69.19 69.35 1.0M
2021-02-24 69.36 69.60 69.33 69.40 0.5M
2021-02-23 69.27 69.50 69.27 69.40 0.4M
2021-02-22 69.27 69.50 69.18 69.33 0.4M
2021-02-19 69.33 69.45 69.24 69.40 0.5M
2021-02-18 69.25 69.50 69.25 69.25 0.5M
2021-02-17 69.33 69.49 69.17 69.18 0.5M
2021-02-16 69.30 69.41 69.21 69.40 0.5M
2021-02-12 69.45 69.60 69.21 69.25 0.8M
2021-02-11 69.48 69.82 69.40 69.82 0.6M
2021-02-10 69.50 69.60 69.25 69.40 1.4M
2021-02-09 69.40 69.87 69.34 69.42 1.9M
2021-02-08 69.30 70.22 69.05 69.60 4.8M
2021-02-05 63.96 64.00 63.06 63.29 0.1M
2021-02-04 62.50 63.69 62.09 63.24 0.1M
2021-02-03 62.28 63.24 61.65 62.49 0.2M
2021-02-02 62.14 63.52 61.49 62.51 0.1M
2021-02-01 61.87 61.87 60.23 61.12 0.2M
2021-01-29 61.87 63.47 61.12 61.18 0.3M
2021-01-28 64.39 64.52 62.00 62.11 0.2M
2021-01-27 65.71 67.26 63.55 64.03 0.3M
2021-01-26 67.46 67.56 66.18 66.78 0.3M
2021-01-25 66.00 68.16 65.97 66.80 0.3M
2021-01-22 65.19 66.66 65.10 66.34 0.2M
2021-01-21 65.82 66.68 65.31 65.74 0.2M
2021-01-20 66.65 67.14 65.50 65.90 0.2M
2021-01-19 66.10 66.63 65.62 66.06 0.3M
2021-01-15 65.85 65.98 64.81 65.19 0.1M
2021-01-14 66.08 67.72 65.77 66.49 0.2M
2021-01-13 66.19 66.71 65.38 65.72 0.4M
2021-01-12 66.48 67.40 65.95 66.47 0.2M
2021-01-11 64.32 66.63 64.26 66.61 0.3M
2021-01-08 63.89 63.89 63.00 63.76 0.1M
2021-01-07 63.72 64.42 62.96 63.16 0.1M
2021-01-06 63.22 64.70 62.83 63.90 0.4M
2021-01-05 60.87 63.03 60.71 62.62 0.2M
2021-01-04 62.20 62.49 60.00 60.84 0.2M