CHP Merger Corp. Unitのデータ

CHP Merger Corp. Unitの基本情報

名前 CHP Merger Corp. Unit
ティッカー CHPMU
United States
上場年 2019.0
セクター Finance

CHP Merger Corp. Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.09 11.09 11.09 11.09 0.0 11.09
2021-02-12 11.09 11.09 11.09 11.09 400.0 11.09
2021-02-11 11.15 11.14 11.14 11.15 500.0 11.15
2021-02-10 11.35 11.35 11.35 11.35 0.0 11.35
2021-02-09 11.5 11.0 11.45 11.35 20200.0 11.35
2021-02-08 11.2 11.2 11.2 11.2 0.0 11.2
2021-02-05 11.2 11.2 11.2 11.2 3300.0 11.2
2021-02-04 10.83 10.83 10.83 10.83 0.0 10.83
2021-02-03 10.83 10.83 10.83 10.83 0.0 10.83
2021-02-02 10.83 10.81 10.81 10.83 3100.0 10.83
2021-02-01 11.17 11.17 11.17 11.17 0.0 11.17
2021-01-29 11.2 11.16 11.2 11.17 500.0 11.17
2021-01-28 11.02 11.02 11.02 11.02 0.0 11.02
2021-01-27 11.02 10.95 10.95 11.02 101400.0 11.02
2021-01-26 11.18 10.95 10.95 10.95 32200.0 10.95
2021-01-25 11.0 10.77 10.77 10.95 18900.0 10.95
2021-01-22 11.0 10.75 11.0 10.94 4200.0 10.94
2021-01-21 11.0 10.77 11.0 10.77 5800.0 10.77
2021-01-20 10.82 10.82 10.82 10.82 0.0 10.82
2021-01-19 10.9 10.82 10.9 10.82 400.0 10.82
2021-01-15 10.95 10.9 10.95 10.9 65500.0 10.9
2021-01-14 11.2 10.8 11.2 10.8 1300.0 10.8
2021-01-13 10.8 10.8 10.8 10.8 0.0 10.8
2021-01-12 10.97 10.8 10.9 10.8 5300.0 10.8
2021-01-11 10.91 10.91 10.91 10.91 0.0 10.91
2021-01-08 10.91 10.91 10.91 10.91 0.0 10.91
2021-01-07 10.91 10.91 10.91 10.91 200.0 10.91
2021-01-06 10.65 10.53 10.65 10.53 200.0 10.53
2021-01-05 10.56 10.56 10.56 10.56 0.0 10.56
2021-01-04 10.56 10.56 10.56 10.56 0.0 10.56
2020-12-31 10.56 10.56 10.56 10.56 0.0 10.56
2020-12-30 10.56 10.56 10.56 10.56 300.0 10.56
2020-12-29 10.65 10.65 10.65 10.65 0.0 10.65
2020-12-28 10.65 10.65 10.65 10.65 0.0 10.65
2020-12-24 11.0 10.55 11.0 10.65 2800.0 10.65
2020-12-23 10.94 10.94 10.94 10.94 0.0 10.94
2020-12-22 10.94 10.94 10.94 10.94 300.0 10.94
2020-12-21 10.75 10.71 10.75 10.71 200.0 10.71
2020-12-18 10.45 10.45 10.45 10.45 0.0 10.45
2020-12-17 10.45 10.45 10.45 10.45 0.0 10.45
2020-12-16 10.45 10.45 10.45 10.45 0.0 10.45
2020-12-15 10.45 10.45 10.45 10.45 0.0 10.45
2020-12-14 10.45 10.45 10.45 10.45 0.0 10.45
2020-12-11 10.45 10.45 10.45 10.45 0.0 10.45
2020-12-10 10.45 10.45 10.45 10.45 100.0 10.45
2020-12-09 10.45 10.45 10.45 10.45 0.0 10.45
2020-12-08 10.45 10.45 10.45 10.45 0.0 10.45
2020-12-07 10.45 10.45 10.45 10.45 0.0 10.45
2020-12-04 10.45 10.45 10.45 10.45 0.0 10.45
2020-12-03 10.45 10.45 10.45 10.45 0.0 10.45
2020-12-02 10.45 10.45 10.45 10.45 0.0 10.45
2020-12-01 10.45 10.45 10.45 10.45 0.0 10.45
2020-11-30 10.45 10.45 10.45 10.45 0.0 10.45
2020-11-27 10.45 10.45 10.45 10.45 0.0 10.45
2020-11-25 10.45 10.45 10.45 10.45 100.0 10.45
2020-11-24 10.45 10.45 10.45 10.45 0.0 10.45
2020-11-23 10.45 10.45 10.45 10.45 80000.0 10.45
2020-11-20 11.5 11.5 11.5 11.5 0.0 11.5
2020-11-19 11.5 11.5 11.5 11.5 0.0 11.5
2020-11-18 11.5 11.5 11.5 11.5 0.0 11.5
2020-11-17 11.5 11.5 11.5 11.5 0.0 11.5
2020-11-16 11.5 11.5 11.5 11.5 300.0 11.5
2020-11-13 10.38 10.38 10.38 10.38 0.0 10.38
2020-11-12 10.38 10.38 10.38 10.38 0.0 10.38
2020-11-11 10.43 10.25 10.43 10.38 500.0 10.38
2020-11-10 10.55 10.55 10.55 10.55 0.0 10.55
2020-11-09 10.78 10.3 10.53 10.55 400.0 10.55
2020-11-06 10.65 10.65 10.65 10.65 200.0 10.65
2020-11-05 10.52 10.52 10.52 10.52 0.0 10.52
2020-11-04 10.52 10.52 10.52 10.52 0.0 10.52
2020-11-03 10.52 10.52 10.52 10.52 0.0 10.52
2020-11-02 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-30 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-29 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-28 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-27 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-26 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-23 10.52 10.52 10.52 10.52 100.0 10.52
2020-10-22 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-21 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-20 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-19 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-16 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-15 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-14 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-13 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-12 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-09 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-08 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-07 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-06 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-05 10.52 10.52 10.52 10.52 0.0 10.52
2020-10-02 10.52 10.52 10.52 10.52 25000.0 10.52
2020-10-01 10.52 10.52 10.52 10.52 0.0 10.52
2020-09-30 10.52 10.52 10.52 10.52 0.0 10.52
2020-09-29 10.52 10.52 10.52 10.52 50000.0 10.52
2020-09-28 10.4 10.4 10.4 10.4 0.0 10.4
2020-09-25 10.4 10.4 10.4 10.4 0.0 10.4
2020-09-24 10.45 10.39 10.45 10.4 10000.0 10.4
2020-09-23 10.55 10.55 10.55 10.55 0.0 10.55
2020-09-22 10.55 10.55 10.55 10.55 0.0 10.55
2020-09-21 10.55 10.55 10.55 10.55 0.0 10.55
2020-09-18 10.55 10.55 10.55 10.55 0.0 10.55
2020-09-17 10.55 10.55 10.55 10.55 0.0 10.55
2020-09-16 10.55 10.55 10.55 10.55 0.0 10.55
2020-09-15 10.55 10.55 10.55 10.55 0.0 10.55
2020-09-14 10.55 10.55 10.55 10.55 0.0 10.55
2020-09-11 10.55 10.55 10.55 10.55 0.0 10.55
2020-09-10 10.55 10.55 10.55 10.55 0.0 10.55
2020-09-09 10.55 10.55 10.55 10.55 100.0 10.55
2020-09-08 10.98 10.98 10.98 10.98 200.0 10.98
2020-09-04 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-03 10.8 10.8 10.8 10.8 500.0 10.8
2020-09-02 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-01 10.8 10.8 10.8 10.8 500.0 10.8
2020-08-31 10.76 10.73 10.74 10.76 10200.0 10.76
2020-08-28 10.5 10.41 10.41 10.5 32500.0 10.5
2020-08-27 10.45 10.45 10.45 10.45 0.0 10.45
2020-08-26 10.45 10.45 10.45 10.45 0.0 10.45
2020-08-25 10.45 10.45 10.45 10.45 0.0 10.45
2020-08-24 10.45 10.45 10.45 10.45 0.0 10.45
2020-08-21 10.45 10.45 10.45 10.45 0.0 10.45
2020-08-20 10.45 10.45 10.45 10.45 0.0 10.45
2020-08-19 10.45 10.45 10.45 10.45 1600.0 10.45
2020-08-18 10.51 10.51 10.51 10.51 1000.0 10.51
2020-08-17 10.9 10.9 10.9 10.9 0.0 10.9
2020-08-14 10.9 10.9 10.9 10.9 0.0 10.9
2020-08-13 10.9 10.9 10.9 10.9 0.0 10.9
2020-08-12 10.9 10.9 10.9 10.9 0.0 10.9
2020-08-11 10.9 10.9 10.9 10.9 0.0 10.9
2020-08-10 10.9 10.9 10.9 10.9 1800.0 10.9
2020-08-07 10.74 10.74 10.74 10.74 700.0 10.74
2020-08-06 10.49 10.49 10.49 10.49 0.0 10.49
2020-08-05 10.49 10.49 10.49 10.49 308900.0 10.49
2020-08-04 10.51 10.51 10.51 10.51 0.0 10.51
2020-08-03 10.51 10.51 10.51 10.51 0.0 10.51
2020-07-31 10.51 10.31 10.31 10.51 4500.0 10.51
2020-07-30 10.97 10.97 10.97 10.97 0.0 10.97
2020-07-29 10.97 10.97 10.97 10.97 0.0 10.97
2020-07-28 10.97 10.97 10.97 10.97 0.0 10.97
2020-07-27 10.97 10.97 10.97 10.97 0.0 10.97
2020-07-24 10.97 10.97 10.97 10.97 0.0 10.97
2020-07-23 10.97 10.85 10.95 10.97 5100.0 10.97
2020-07-22 10.85 10.85 10.85 10.85 0.0 10.85
2020-07-21 10.96 10.75 10.96 10.85 4300.0 10.85
2020-07-20 11.0 11.0 11.0 11.0 1000.0 11.0
2020-07-17 11.16 11.16 11.16 11.16 900.0 11.16
2020-07-16 11.0 10.9 10.99 10.9 32700.0 10.9
2020-07-15 10.65 10.65 10.65 10.65 1500.0 10.65
2020-07-14 10.6 10.3 10.3 10.6 255000.0 10.6
2020-07-13 10.51 10.4 10.4 10.51 5400.0 10.51
2020-07-10 10.3 10.3 10.3 10.3 0.0 10.3
2020-07-09 10.3 10.3 10.3 10.3 0.0 10.3
2020-07-08 10.3 10.3 10.3 10.3 0.0 10.3
2020-07-07 10.3 10.3 10.3 10.3 0.0 10.3
2020-07-06 10.3 10.3 10.3 10.3 2000.0 10.3
2020-07-02 10.25 10.25 10.25 10.25 0.0 10.25
2020-07-01 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-30 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-29 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-26 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-25 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-24 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-23 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-22 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-19 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-18 10.25 10.05 10.05 10.25 4100.0 10.25
2020-06-17 10.12 10.12 10.12 10.12 31900.0 10.12
2020-06-16 10.1 10.1 10.1 10.1 1100.0 10.1
2020-06-15 10.2 10.07 10.2 10.1 155400.0 10.1
2020-06-12 10.15 10.1 10.1 10.11 186100.0 10.11
2020-06-11 10.15 10.15 10.15 10.15 0.0 10.15
2020-06-10 10.15 10.14 10.14 10.15 1800.0 10.15
2020-06-09 10.1 10.1 10.1 10.1 50000.0 10.1
2020-06-08 10.06 10.06 10.06 10.06 600.0 10.06
2020-06-05 10.02 10.02 10.02 10.02 100.0 10.02
2020-06-04 10.03 10.03 10.03 10.03 0.0 10.03
2020-06-03 10.1 10.03 10.1 10.03 33200.0 10.03
2020-06-02 10.14 10.1 10.14 10.1 10400.0 10.1
2020-06-01 10.11 10.11 10.11 10.11 100.0 10.11
2020-05-29 10.1 10.1 10.1 10.1 0.0 10.1
2020-05-28 10.1 10.1 10.1 10.1 4200.0 10.1
2020-05-27 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-26 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-22 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-21 10.0 9.95 10.0 9.95 400.0 9.95
2020-05-20 10.01 10.01 10.01 10.01 1500.0 10.01
2020-05-19 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-18 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-15 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-14 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-13 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-12 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-11 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-08 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-07 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-06 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-05 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-04 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-01 10.2 10.2 10.2 10.2 0.0 10.2
2020-04-30 10.2 10.2 10.2 10.2 100.0 10.2
2020-04-29 10.0 10.0 10.0 10.0 1000.0 10.0
2020-04-28 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-27 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-24 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-23 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-22 10.05 10.05 10.05 10.05 36300.0 10.05
2020-04-21 9.9 9.9 9.9 9.9 300.0 9.9
2020-04-20 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-17 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-16 10.05 10.05 10.05 10.05 28000.0 10.05
2020-04-15 10.02 10.02 10.02 10.02 50000.0 10.02
2020-04-14 9.99 9.95 9.99 9.95 700.0 9.95
2020-04-13 9.95 9.95 9.95 9.95 11000.0 9.95
2020-04-09 9.95 9.95 9.95 9.95 0.0 9.95
2020-04-08 9.95 9.95 9.95 9.95 0.0 9.95
2020-04-07 9.95 9.95 9.95 9.95 200.0 9.95
2020-04-06 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-03 9.9 9.9 9.9 9.9 45200.0 9.9
2020-04-02 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-01 10.27 9.9 9.9 9.9 10400.0 9.9
2020-03-31 9.89 9.89 9.89 9.89 1200.0 9.89
2020-03-30 9.85 9.85 9.85 9.85 20900.0 9.85
2020-03-27 9.85 9.85 9.85 9.85 0.0 9.85
2020-03-26 9.85 9.85 9.85 9.85 2200.0 9.85
2020-03-25 10.18 9.7 9.7 9.7 233700.0 9.7
2020-03-24 9.64 9.64 9.64 9.64 1100.0 9.64
2020-03-23 9.55 9.55 9.55 9.55 0.0 9.55
2020-03-20 9.8 9.07 9.8 9.55 6200.0 9.55
2020-03-19 9.7 9.7 9.7 9.7 2300.0 9.7
2020-03-18 9.8 9.8 9.8 9.8 400.0 9.8
2020-03-17 9.9 9.8 9.81 9.82 255400.0 9.82
2020-03-16 9.9 9.75 9.81 9.9 206000.0 9.9
2020-03-13 10.1 10.0 10.02 10.03 114300.0 10.03
2020-03-12 10.5 10.15 10.5 10.15 6400.0 10.15
2020-03-11 10.39 10.2 10.25 10.38 201300.0 10.38
2020-03-10 10.25 10.25 10.25 10.25 0.0 10.25
2020-03-09 10.3 10.2 10.3 10.25 1000.0 10.25
2020-03-06 10.4 10.4 10.4 10.4 21800.0 10.4
2020-03-05 10.46 10.46 10.46 10.46 0.0 10.46
2020-03-04 10.46 10.46 10.46 10.46 0.0 10.46
2020-03-03 10.46 10.46 10.46 10.46 61700.0 10.46
2020-03-02 10.47 10.4 10.47 10.4 150400.0 10.4
2020-02-28 11.03 10.4 10.45 10.45 415700.0 10.45
2020-02-27 10.75 10.75 10.75 10.75 100.0 10.75
2020-02-26 10.57 10.57 10.57 10.57 0.0 10.57
2020-02-25 10.57 10.57 10.57 10.57 150000.0 10.57
2020-02-24 10.57 10.57 10.57 10.57 0.0 10.57
2020-02-21 10.57 10.57 10.57 10.57 0.0 10.57
2020-02-20 11.57 10.51 10.51 10.57 14700.0 10.57
2020-02-19 10.54 10.37 10.54 10.37 2100.0 10.37
2020-02-18 10.91 10.35 10.38 10.91 4400.0 10.91