株探米国株

PR
CKXNYSE MKT

CKXランズ 週足四本値・時系列データ

11.00$
-0.01$
+0.00%
NY 06日 16:00
日本 07日 06:00
11.00$
0
+0.00%
NY 06日 16:04
日本 07日 06:04
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
13.25 (25/07/01)
0 (25/02/11)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 11.60 11.60 10.86 11.00 +0.05 +0.46% 12,782株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/01/30 11.15 11.33 10.90 10.95 +0.10 +0.92% 15,650株
26/01/23 9.30 11.00 9.20 10.85 +1.47 +15.7% 53,452株
26/01/16 9.23 9.38 8.98 9.38 +0.24 +2.63% 27,452株
26/01/09 9.10 9.25 8.76 9.14 -0.01 -0.11% 39,998株
26/01/02 9.16 9.48 9.09 9.15 -0.30 -3.17% 20,024株
25/12/26 9.47 9.53 9.00 9.45 +0.32 +3.45% 21,183株
25/12/19 9.59 9.67 9.04 9.14 -0.22 -2.30% 6,106株
25/12/12 9.51 9.56 9.15 9.35 -0.35 -3.61% 10,365株
25/12/05 9.75 10.45 9.26 9.70 +0.22 +2.37% 29,971株
25/11/28 10.21 10.39 8.66 9.48 -0.72 -7.11% 12,842株
25/11/21 10.30 10.30 10.18 10.20 -0.13 -1.21% 3,686株
25/11/14 10.60 10.88 10.21 10.33 -0.27 -2.59% 10,051株
25/11/07 10.02 10.60 10.02 10.60 +0.09 +0.86% 2,101株
25/10/31 10.76 10.76 10.51 10.51 -0.24 -2.23% 3,613株
25/10/24 10.70 10.93 10.58 10.75 +0.08 +0.75% 3,318株
25/10/17 10.96 10.99 10.55 10.67 -0.29 -2.65% 10,201株
25/10/10 11.22 11.40 10.74 10.96 -0.04 -0.36% 9,692株
25/10/03 11.30 11.31 10.96 11.00 -0.47 -4.13% 8,255株
25/09/26 11.49 11.64 11.47 11.47 -0.23 -1.93% 10,757株
25/09/19 11.39 11.70 11.15 11.70 +0.60 +5.41% 4,465株
25/09/12 11.24 12.01 11.05 11.10 -0.71 -6.01% 15,220株
25/09/05 11.00 12.45 11.00 11.81 +0.29 +2.51% 28,188株
25/08/29 11.16 11.71 11.00 11.52 +0.21 +1.85% 5,821株
25/08/22 11.57 11.76 11.00 11.31 -0.49 -4.15% 20,268株
25/08/15 11.45 12.00 11.45 11.80 +0.00 -0.03% 6,636株
25/08/08 12.00 12.00 11.56 11.80 -0.15 -1.22% 2,291株
25/08/01 12.67 12.67 11.67 11.95 -0.14 -1.16% 7,852株
25/07/25 11.53 12.60 11.53 12.09 -0.30 -2.42% 52,716株
25/07/18 11.02 12.87 11.01 12.39 +0.77 +6.63% 29,138株
25/07/11 10.94 11.62 10.66 11.62 +0.72 +6.61% 20,417株