CVRエナジー (CVI)

CVI
🏛️ アメリカ →
36.48
最終更新: 2025-09-30
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
2022-12-30 31.02 31.78 30.98 31.34 0.9M
2022-12-29 30.18 31.55 30.01 31.25 0.6M
2022-12-28 31.19 31.33 29.96 30.16 0.6M
2022-12-27 31.99 32.00 31.12 31.46 0.7M
2022-12-23 30.28 31.70 30.20 31.70 0.7M
2022-12-22 31.08 31.17 29.33 30.03 0.6M
2022-12-21 32.58 32.58 31.17 31.19 0.8M
2022-12-20 30.09 31.96 30.09 31.67 1.0M
2022-12-19 29.94 30.34 29.61 30.03 0.7M
2022-12-16 29.34 29.83 28.90 29.65 0.9M
2022-12-15 29.53 30.57 29.45 30.19 0.7M
2022-12-14 30.10 30.80 29.56 29.78 0.6M
2022-12-13 31.21 31.32 29.75 30.02 1.4M
2022-12-12 28.65 30.47 28.57 30.35 1.3M
2022-12-09 29.70 30.04 28.88 28.97 0.8M
2022-12-08 31.34 31.54 29.42 29.64 1.3M
2022-12-07 32.39 32.44 30.76 31.03 0.8M
2022-12-06 32.96 33.50 31.92 32.38 0.7M
2022-12-05 34.97 35.34 32.91 33.23 0.8M
2022-12-02 36.90 37.36 34.47 34.54 0.9M
2022-12-01 37.11 37.92 36.76 37.14 0.7M
2022-11-30 38.47 38.47 36.25 36.85 1.6M
2022-11-29 39.51 39.92 37.84 37.95 0.6M
2022-11-28 39.24 40.12 38.15 38.97 0.6M
2022-11-25 40.03 41.01 39.91 40.10 0.3M
2022-11-23 40.09 40.49 39.50 39.91 0.4M
2022-11-22 40.22 41.18 39.86 40.86 0.8M
2022-11-21 39.24 39.24 37.36 38.96 0.8M
2022-11-18 39.27 40.21 37.93 40.16 1.0M
2022-11-17 39.20 40.25 38.91 40.15 0.4M
2022-11-16 40.26 40.76 39.39 39.95 0.5M
2022-11-15 40.13 41.04 39.30 40.86 0.6M
2022-11-14 38.86 41.26 38.86 39.67 1.1M
2022-11-11 38.56 40.36 38.17 38.88 1.5M
2022-11-10 37.48 37.80 35.94 36.65 1.0M
2022-11-09 38.80 38.88 37.38 37.81 1.1M
2022-11-08 39.70 39.81 38.29 39.46 0.7M
2022-11-07 39.80 40.93 39.45 40.30 0.8M
2022-11-04 39.46 39.89 38.25 39.19 0.7M
2022-11-03 37.35 39.21 36.59 38.39 0.6M
2022-11-02 38.00 38.50 36.22 37.33 0.9M
2022-11-01 38.61 38.99 36.09 38.00 1.4M
2022-10-31 39.17 40.31 38.67 39.06 0.7M
2022-10-28 40.08 40.89 38.52 39.78 0.7M
2022-10-27 40.74 42.21 39.87 39.98 0.8M
2022-10-26 40.51 40.95 39.70 40.28 0.5M
2022-10-25 40.00 40.41 38.31 40.22 0.6M
2022-10-24 40.80 41.25 39.47 40.11 0.6M
2022-10-21 39.02 41.31 38.27 40.93 0.8M
2022-10-20 38.79 39.84 38.07 38.62 0.8M
2022-10-19 36.10 38.46 36.00 38.07 0.8M
2022-10-18 35.72 36.88 34.94 35.85 0.7M
2022-10-17 34.63 35.93 34.54 35.35 0.7M
2022-10-14 34.73 35.21 33.54 33.61 0.6M
2022-10-13 33.69 35.75 33.26 35.00 0.8M
2022-10-12 31.99 33.96 31.03 33.74 0.8M
2022-10-11 32.24 32.68 31.38 32.06 0.7M
2022-10-10 34.00 34.12 32.45 33.03 0.5M
2022-10-07 34.29 35.05 33.54 33.93 0.9M
2022-10-06 32.87 34.00 32.41 33.98 0.5M
2022-10-05 32.72 33.64 31.80 33.14 0.8M
2022-10-04 31.00 33.05 30.76 33.01 0.8M
2022-10-03 30.36 30.58 29.31 30.17 1.0M
2022-09-30 28.55 29.87 28.28 28.98 0.7M
2022-09-29 29.63 29.68 28.23 28.78 0.7M
2022-09-28 28.41 30.11 27.83 29.94 1.0M
2022-09-27 26.26 28.25 25.99 27.99 1.1M
2022-09-26 26.31 27.30 25.48 25.56 1.1M
2022-09-23 27.54 27.98 26.02 26.48 1.2M
2022-09-22 29.07 30.45 29.00 29.12 1.0M
2022-09-21 29.61 29.74 28.35 28.52 0.6M
2022-09-20 27.93 29.18 27.81 28.74 0.8M
2022-09-19 27.32 28.89 27.21 28.48 0.8M
2022-09-16 29.26 29.38 28.03 28.50 2.7M
2022-09-15 31.75 32.30 29.10 29.63 1.6M
2022-09-14 32.64 34.17 32.29 32.74 0.6M
2022-09-13 32.50 33.82 32.28 32.43 0.6M
2022-09-12 34.45 34.66 32.85 33.17 0.6M
2022-09-09 33.57 33.97 33.28 33.77 0.5M
2022-09-08 33.37 33.59 32.37 32.66 0.4M
2022-09-07 32.74 33.44 31.89 33.11 0.5M
2022-09-06 33.73 34.86 32.82 33.54 0.7M
2022-09-02 32.26 33.32 31.84 33.04 0.6M
2022-09-01 32.30 32.37 30.78 31.01 0.8M
2022-08-31 32.11 33.94 31.91 32.66 0.9M
2022-08-30 34.70 34.70 32.90 33.26 1.3M
2022-08-29 35.61 36.69 35.25 35.53 0.5M
2022-08-26 36.74 37.63 35.71 35.92 0.7M
2022-08-25 35.50 36.77 35.40 36.74 0.7M
2022-08-24 34.75 35.23 34.10 35.09 0.8M
2022-08-23 34.33 35.48 33.71 34.29 0.8M
2022-08-22 32.60 33.55 31.26 33.52 0.8M
2022-08-19 32.36 33.14 32.12 32.61 0.6M
2022-08-18 32.00 33.16 31.86 32.58 0.8M
2022-08-17 30.35 32.02 30.12 31.47 0.5M
2022-08-16 30.95 31.53 30.61 30.76 0.5M
2022-08-15 30.74 30.88 29.34 30.59 0.6M
2022-08-12 31.60 32.17 31.12 32.06 0.5M
2022-08-11 30.90 32.09 29.99 31.71 1.0M
2022-08-10 33.16 33.94 32.42 33.59 0.9M
2022-08-09 32.24 33.58 32.24 33.12 0.8M
2022-08-08 31.80 32.28 31.02 31.76 0.8M
2022-08-05 30.99 32.55 30.72 31.52 0.7M
2022-08-04 34.04 34.55 31.18 31.31 1.8M
2022-08-03 34.93 35.35 33.50 34.02 0.8M
2022-08-02 34.50 35.69 33.55 34.64 1.4M
2022-08-01 32.99 33.44 31.72 33.00 1.0M
2022-07-29 33.48 33.82 32.69 33.54 0.5M
2022-07-28 33.33 33.94 31.70 32.72 0.9M
2022-07-27 31.99 32.65 31.00 32.46 0.8M
2022-07-26 31.91 32.37 30.90 31.41 0.7M
2022-07-25 29.49 31.41 29.38 31.39 0.5M
2022-07-22 29.45 30.15 28.87 28.99 0.4M
2022-07-21 29.99 29.99 27.56 29.27 0.7M
2022-07-20 30.68 31.08 30.05 30.86 0.6M
2022-07-19 30.39 31.20 30.16 31.08 0.7M
2022-07-18 31.29 31.90 30.26 30.46 0.6M
2022-07-15 30.12 30.35 29.43 30.29 0.5M
2022-07-14 28.58 29.21 27.56 29.17 0.6M
2022-07-13 30.32 31.27 29.39 29.57 0.8M
2022-07-12 30.08 31.07 29.55 30.76 0.8M
2022-07-11 30.70 31.54 30.34 31.33 0.4M
2022-07-08 32.22 32.37 30.45 31.18 0.6M
2022-07-07 29.94 31.96 29.83 31.67 0.7M
2022-07-06 30.12 30.92 28.13 29.56 1.3M
2022-07-05 32.64 33.03 29.76 30.65 1.3M
2022-07-01 34.15 34.37 32.46 33.64 1.1M
2022-06-30 34.05 34.83 33.04 33.50 0.9M
2022-06-29 37.59 37.59 34.61 35.11 0.7M
2022-06-28 37.21 37.79 35.89 37.05 1.1M
2022-06-27 34.72 36.73 33.49 35.96 1.2M
2022-06-24 33.11 34.21 31.67 34.13 3.4M
2022-06-23 35.08 35.35 31.03 32.44 1.3M
2022-06-22 34.76 35.79 34.29 34.69 1.0M
2022-06-21 34.77 37.25 34.71 36.69 1.2M
2022-06-17 36.78 36.96 33.10 34.01 2.2M
2022-06-16 37.87 38.44 36.13 36.72 1.2M
2022-06-15 39.94 40.42 38.01 38.94 0.6M
2022-06-14 39.73 41.56 39.11 40.02 0.7M
2022-06-13 39.53 40.34 37.96 38.65 0.8M
2022-06-10 41.43 42.29 40.50 41.45 0.6M
2022-06-09 42.47 43.48 41.60 42.07 0.6M
2022-06-08 43.30 43.58 42.26 42.75 0.7M
2022-06-07 40.00 43.61 39.86 43.07 1.2M
2022-06-06 39.26 39.94 38.60 39.85 1.1M
2022-06-03 36.93 39.48 36.93 39.14 1.1M
2022-06-02 36.12 37.74 36.12 36.77 0.8M
2022-06-01 35.03 36.96 34.53 36.30 1.2M
2022-05-31 35.00 35.45 33.63 34.43 1.4M
2022-05-27 33.34 34.83 33.10 34.83 0.8M
2022-05-26 33.73 34.00 32.98 33.59 0.5M
2022-05-25 32.08 33.85 32.08 33.58 0.8M
2022-05-24 31.18 32.28 31.02 32.10 0.6M
2022-05-23 32.25 32.41 31.22 31.82 0.5M
2022-05-20 32.22 32.49 30.95 31.83 0.4M
2022-05-19 31.03 32.52 30.73 31.88 1.1M
2022-05-18 32.98 33.17 31.52 31.99 0.6M
2022-05-17 33.08 33.08 32.00 32.92 1.0M
2022-05-16 31.90 32.81 31.61 32.30 0.9M
2022-05-13 30.84 31.90 30.75 31.29 0.6M
2022-05-12 30.20 30.54 29.25 30.10 0.6M
2022-05-11 31.10 31.87 30.43 30.62 0.5M
2022-05-10 29.81 31.01 28.46 30.31 0.8M
2022-05-09 31.95 32.26 28.85 29.03 0.8M
2022-05-06 33.05 33.14 31.41 32.71 0.7M
2022-05-05 33.09 33.88 30.91 32.71 1.5M
2022-05-04 30.56 32.76 29.94 32.74 1.4M
2022-05-03 27.00 29.91 27.00 29.82 1.7M
2022-05-02 24.58 25.82 24.46 25.46 1.3M
2022-04-29 26.33 26.53 24.95 25.07 0.4M
2022-04-28 25.12 26.64 24.69 26.33 0.6M
2022-04-27 24.74 25.37 24.16 25.00 0.4M
2022-04-26 24.55 25.70 24.29 24.62 0.6M
2022-04-25 24.50 24.94 23.50 24.48 0.6M
2022-04-22 26.48 27.11 25.27 25.46 0.5M
2022-04-21 29.15 29.23 26.55 26.67 0.6M
2022-04-20 28.40 29.10 28.13 28.75 0.4M
2022-04-19 28.32 29.26 28.07 28.43 0.6M
2022-04-18 26.87 28.65 26.53 28.62 0.8M
2022-04-14 26.00 26.65 25.90 26.51 0.4M
2022-04-13 25.65 26.43 25.20 26.21 0.5M
2022-04-12 25.78 26.58 25.24 25.26 0.4M
2022-04-11 26.01 26.19 25.13 25.20 0.8M
2022-04-08 26.16 26.86 26.05 26.32 0.5M
2022-04-07 26.58 26.76 25.04 26.19 0.4M
2022-04-06 26.55 26.73 25.90 26.45 0.5M
2022-04-05 26.50 26.99 26.19 26.33 0.5M
2022-04-04 26.27 26.46 25.18 26.25 0.6M
2022-04-01 25.34 25.84 24.97 25.78 0.6M
2022-03-31 24.16 26.20 23.92 25.54 1.0M
2022-03-30 25.73 26.66 24.34 24.42 1.5M
2022-03-29 23.72 25.70 23.16 25.08 1.8M
2022-03-28 23.53 25.03 23.23 24.33 0.9M
2022-03-25 23.61 24.61 23.55 24.27 0.5M
2022-03-24 22.96 24.11 22.96 23.97 0.8M
2022-03-23 23.28 23.47 22.44 22.90 0.4M
2022-03-22 22.89 23.33 21.94 22.68 0.4M
2022-03-21 22.43 23.51 22.09 23.12 0.6M
2022-03-18 21.48 22.07 21.12 21.82 1.3M
2022-03-17 21.09 21.81 20.60 21.54 0.9M
2022-03-16 21.25 21.92 20.36 20.50 1.1M
2022-03-15 22.65 22.92 21.05 21.06 1.4M
2022-03-14 24.00 24.54 23.34 23.79 2.8M
2022-03-11 22.99 24.34 22.85 24.28 1.5M
2022-03-10 20.38 23.44 20.38 23.37 2.2M
2022-03-09 19.19 20.81 19.16 20.20 1.2M
2022-03-08 18.55 20.74 18.48 20.28 1.4M
2022-03-07 18.31 19.09 17.97 18.25 0.9M
2022-03-04 17.14 18.32 17.04 18.15 1.3M
2022-03-03 17.05 17.73 16.91 17.15 0.9M
2022-03-02 17.33 17.96 17.14 17.23 0.7M
2022-03-01 17.60 18.45 16.83 17.01 0.8M
2022-02-28 17.71 18.13 17.07 17.39 0.8M
2022-02-25 18.72 18.87 17.62 17.80 0.6M
2022-02-24 18.22 18.78 17.83 18.65 0.9M
2022-02-23 19.28 19.28 17.85 17.94 0.8M
2022-02-22 21.33 21.33 18.46 19.19 1.1M
2022-02-18 20.44 21.30 20.21 20.52 0.8M
2022-02-17 21.13 21.28 20.62 20.78 0.4M
2022-02-16 21.82 22.11 20.98 21.15 0.4M
2022-02-15 21.25 21.72 20.87 21.40 0.3M
2022-02-14 21.90 22.03 21.29 21.97 0.6M
2022-02-11 21.12 22.37 21.06 22.16 0.6M
2022-02-10 20.94 21.78 20.63 20.86 0.4M
2022-02-09 20.85 21.56 20.72 21.19 0.7M
2022-02-08 20.91 20.93 20.11 20.74 0.6M
2022-02-07 20.45 21.43 20.45 21.15 0.4M
2022-02-04 20.61 21.23 20.53 20.85 0.5M
2022-02-03 20.89 20.92 20.24 20.45 0.4M
2022-02-02 20.63 21.14 20.30 20.97 0.4M
2022-02-01 19.36 20.82 19.05 20.71 0.7M
2022-01-31 19.62 19.72 18.82 19.53 0.7M
2022-01-28 19.67 20.03 18.86 19.60 0.3M
2022-01-27 19.93 20.36 19.08 19.71 0.4M
2022-01-26 20.74 21.18 19.26 19.49 0.5M
2022-01-25 19.27 20.69 18.91 20.53 0.6M
2022-01-24 19.12 19.59 18.53 19.45 0.6M
2022-01-21 19.97 20.34 19.49 19.59 0.6M
2022-01-20 21.56 21.82 20.36 20.39 0.6M
2022-01-19 22.92 23.00 21.75 21.77 1.0M
2022-01-18 22.61 22.99 22.05 22.63 0.8M
2022-01-14 21.00 22.22 21.00 22.22 0.6M
2022-01-13 21.07 21.52 20.81 20.96 0.6M
2022-01-12 21.04 21.15 20.70 20.80 0.4M
2022-01-11 20.49 21.19 20.20 20.90 0.6M
2022-01-10 19.82 20.32 19.61 20.19 0.6M
2022-01-07 19.40 20.09 19.27 20.00 0.7M
2022-01-06 18.55 19.08 18.00 18.94 0.6M
2022-01-05 18.44 18.74 18.03 18.05 0.4M
2022-01-04 18.08 18.64 18.08 18.30 0.7M
2022-01-03 17.00 17.98 16.85 17.80 0.6M