USAテクノロジーズ Pref Series A (CTLPP)

CTLPP
🏛️ アメリカ →
57.02
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
2022-12-29 28.65 28.65 28.50 28.50 0.0M
2022-12-22 28.65 29.00 28.65 28.65 0.0M
2022-12-21 28.78 28.78 28.78 28.78 0.0M
2022-12-20 28.78 28.78 28.78 28.78 0.0M
2022-12-16 29.05 29.05 29.05 29.05 0.0M
2022-12-12 29.30 29.75 29.30 29.75 0.0M
2022-12-09 30.00 30.00 30.00 30.00 0.0M
2022-12-08 29.50 29.50 29.25 29.25 0.0M
2022-12-06 29.75 29.75 29.50 29.50 0.0M
2022-12-05 30.05 30.05 29.75 29.75 0.0M
2022-11-25 29.00 29.00 29.00 29.00 0.0M
2022-11-23 28.80 28.80 28.80 28.80 0.0M
2022-11-22 28.50 28.50 28.50 28.50 0.0M
2022-11-21 28.50 28.50 28.38 28.38 0.0M
2022-11-16 28.25 28.25 27.50 27.50 0.0M
2022-11-11 29.00 29.00 29.00 29.00 0.0M
2022-11-10 29.00 29.00 29.00 29.00 0.0M
2022-11-08 29.26 29.26 29.25 29.25 0.0M
2022-11-07 29.45 29.45 29.25 29.25 0.0M
2022-11-03 30.10 30.10 30.10 30.10 0.0M
2022-10-20 31.00 31.00 31.00 31.00 0.0M
2022-10-19 31.00 31.00 31.00 31.00 0.0M
2022-10-07 30.55 30.55 30.55 30.55 0.0M
2022-10-06 31.50 31.50 31.50 31.50 0.0M
2022-10-05 31.10 31.10 31.10 31.10 0.0M
2022-10-04 31.10 31.10 31.10 31.10 0.0M
2022-10-03 30.75 31.10 30.50 31.10 0.0M
2022-09-29 31.10 31.10 31.00 31.00 0.0M
2022-09-28 31.51 31.51 31.50 31.50 0.0M
2022-09-27 31.98 31.98 31.50 31.50 0.0M
2022-09-23 32.25 32.25 32.00 32.00 0.0M
2022-09-22 32.00 32.00 32.00 32.00 0.0M
2022-09-21 32.50 32.50 32.50 32.50 0.0M
2022-09-19 32.90 32.90 32.50 32.50 0.0M
2022-09-16 32.80 32.80 32.80 32.80 0.0M
2022-09-15 33.00 33.00 33.00 33.00 0.0M
2022-09-13 32.75 32.75 32.60 32.60 0.0M
2022-09-09 33.60 33.60 33.60 33.60 0.0M
2022-09-08 33.00 33.50 33.00 33.50 0.0M
2022-09-07 33.75 33.75 33.50 33.50 0.0M
2022-09-06 32.04 32.04 32.04 32.04 0.0M
2022-09-01 32.10 32.10 31.00 31.00 0.0M
2022-08-30 32.99 32.99 32.99 32.99 0.0M
2022-08-29 31.75 32.10 31.75 32.10 0.0M
2022-08-24 31.90 31.90 31.90 31.90 0.0M
2022-08-22 32.40 32.40 32.10 32.10 0.0M
2022-08-19 32.40 32.40 32.40 32.40 0.0M
2022-08-11 32.25 32.25 32.25 32.25 0.0M
2022-08-10 32.25 32.25 32.25 32.25 0.0M
2022-08-08 32.00 33.00 32.00 32.25 0.0M
2022-08-05 33.75 33.75 27.00 32.00 0.0M
2022-08-04 33.80 33.80 33.74 33.74 0.0M
2022-08-03 34.10 34.10 33.88 34.00 0.0M
2022-07-28 34.00 34.00 34.00 34.00 0.0M
2022-07-25 34.25 34.25 33.65 33.65 0.0M
2022-07-22 34.50 34.50 34.50 34.50 0.0M
2022-07-21 34.50 34.50 34.50 34.50 0.0M
2022-07-18 34.50 34.50 34.50 34.50 0.0M
2022-07-15 34.75 34.75 34.50 34.50 0.0M
2022-07-14 34.75 34.75 34.50 34.75 0.0M
2022-07-11 33.75 33.75 33.75 33.75 0.0M
2022-06-29 34.00 34.25 33.00 34.25 0.0M
2022-06-28 34.00 34.25 34.00 34.25 0.0M
2022-06-22 34.00 34.00 34.00 34.00 0.0M
2022-06-17 33.00 33.50 33.00 33.50 0.0M
2022-06-16 33.50 33.50 33.50 33.50 0.0M
2022-06-13 34.00 34.00 33.50 33.50 0.0M
2022-06-10 35.00 35.00 35.00 35.00 0.0M
2022-06-08 35.00 35.00 35.00 35.00 0.0M
2022-06-02 35.00 35.00 33.00 33.00 0.0M
2022-06-01 35.00 36.00 35.00 36.00 0.0M
2022-05-31 35.00 35.00 35.00 35.00 0.0M
2022-05-26 33.00 33.00 33.00 33.00 0.0M
2022-05-25 32.35 32.35 32.35 32.35 0.0M
2022-05-24 32.35 32.35 32.35 32.35 0.0M
2022-05-20 34.00 34.00 34.00 34.00 0.0M
2022-05-19 34.00 34.00 34.00 34.00 0.0M
2022-05-11 32.40 32.40 32.35 32.35 0.0M
2022-05-10 33.00 33.00 33.00 33.00 0.0M
2022-05-09 35.00 35.00 33.00 33.00 0.0M
2022-04-27 36.25 36.25 36.25 36.25 0.0M
2022-04-25 36.00 36.00 36.00 36.00 0.0M
2022-04-21 35.00 35.00 35.00 35.00 0.0M
2022-04-19 35.00 35.75 35.00 35.75 0.0M
2022-04-18 33.50 33.50 33.50 33.50 0.0M
2022-04-11 36.05 36.50 35.80 35.80 0.0M
2022-04-04 36.00 36.00 36.00 36.00 0.0M
2022-04-01 36.25 36.25 36.25 36.25 0.0M
2022-03-18 35.00 35.00 35.00 35.00 0.0M
2022-03-17 35.00 35.00 32.25 35.00 0.0M
2022-03-15 35.00 35.00 35.00 35.00 0.0M
2022-03-14 35.00 35.00 35.00 35.00 0.0M
2022-03-08 35.00 35.00 35.00 35.00 0.0M
2022-03-04 35.00 35.00 35.00 35.00 0.0M
2022-03-02 34.95 34.95 33.70 33.70 0.0M
2022-02-28 34.75 34.75 34.75 34.75 0.0M
2022-02-22 34.00 34.00 34.00 34.00 0.0M
2022-02-18 34.00 34.00 34.00 34.00 0.0M
2022-02-17 35.00 35.00 35.00 35.00 0.0M
2022-02-04 35.00 35.35 35.00 35.35 0.0M
2022-02-03 35.00 35.00 35.00 35.00 0.0M
2022-01-31 35.35 35.35 35.35 35.35 0.0M
2022-01-24 34.50 34.50 34.30 34.30 0.0M
2022-01-14 32.59 32.59 32.59 32.59 0.0M
2022-01-07 35.00 35.00 35.00 35.00 0.0M
2022-01-06 36.00 36.00 36.00 36.00 0.0M