Chevron

CVX
🏛️ ドイツ →
132.94
最終更新: 2025-10-08
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
09:00 131.04 131.04 131.04 131.04 0.2K
09:50 130.88 130.88 130.88 130.88 0.1K
10:00 130.80 130.80 130.80 130.80 0.0K
11:50 131.24 131.24 131.24 131.24 0.1K
12:00 130.80 130.88 130.50 130.88 0.6K
12:05 130.88 130.88 130.88 130.88 0.0K
12:35 130.72 130.72 130.72 130.72 0.1K
12:55 130.74 130.74 130.74 130.74 0.1K
13:00 130.56 130.56 130.56 130.56 0.1K
13:05 130.60 130.60 130.60 130.60 0.0K
13:50 130.90 130.90 130.90 130.90 0.1K
14:10 130.88 130.88 130.88 130.88 0.0K
14:25 130.70 130.70 130.70 130.70 0.2K
14:45 130.64 130.64 130.64 130.64 0.0K
14:55 130.62 130.62 130.62 130.62 0.1K
15:20 130.64 130.64 130.64 130.64 0.0K
15:30 130.92 130.92 130.60 130.86 0.3K
15:40 130.74 130.74 130.50 130.50 0.0K
15:45 129.90 129.90 129.90 129.90 0.0K
15:50 130.00 130.00 130.00 130.00 0.0K
16:15 130.62 130.62 130.62 130.62 0.0K
16:20 131.06 131.06 131.06 131.06 0.1K
16:30 131.02 131.02 131.02 131.02 0.1K
17:05 130.16 130.16 130.16 130.16 0.0K
17:25 130.74 130.74 130.74 130.74 0.0K
17:35 130.72 130.72 130.72 130.72 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-08 133.04 133.18 131.42 132.94 0.0M
2025-10-07 131.94 132.50 130.00 131.54 0.0M
2025-10-06 131.82 132.78 130.86 131.86 0.0M
2025-10-03 131.04 131.24 129.90 130.72 0.0M
2025-10-02 131.40 133.56 131.10 132.12 0.0M
2025-10-01 131.70 132.22 130.50 131.66 0.0M
2025-09-30 133.06 133.06 131.06 131.72 0.0M
2025-09-29 137.18 137.22 133.24 133.32 0.0M
2025-09-26 137.00 138.04 137.00 137.08 0.0M
2025-09-25 135.86 137.80 135.26 137.70 0.0M
2025-09-24 133.94 136.68 133.94 136.68 0.0M
2025-09-23 132.10 135.32 132.10 134.86 0.0M
2025-09-22 133.06 133.48 132.18 133.04 0.0M
2025-09-19 134.98 135.44 132.76 132.76 0.0M
2025-09-18 135.54 135.90 134.36 135.06 0.0M
2025-09-17 134.54 135.10 134.22 135.04 0.0M
2025-09-16 133.68 134.88 133.00 134.88 0.0M
2025-09-15 134.80 134.80 133.06 134.12 0.0M
2025-09-12 133.84 136.14 133.82 134.94 0.0M
2025-09-11 135.12 135.30 133.00 134.74 0.0M
2025-09-10 132.24 134.18 132.24 133.72 0.0M
2025-09-09 131.16 133.82 130.94 133.50 0.0M
2025-09-08 131.66 132.16 130.26 131.08 0.0M
2025-09-05 135.48 135.48 131.58 131.64 0.0M
2025-09-04 135.44 136.64 135.00 136.64 0.0M
2025-09-03 138.88 139.26 135.42 135.80 0.0M
2025-09-02 137.58 138.60 137.18 137.80 0.0M
2025-09-01 137.18 137.42 136.98 137.00 0.0M
2025-08-29 136.50 137.84 136.40 137.14 0.0M
2025-08-28 136.66 137.00 135.50 135.92 0.0M
2025-08-27 134.86 137.30 134.86 136.36 0.0M
2025-08-26 135.04 136.02 134.44 134.70 0.0M
2025-08-25 134.84 135.48 134.52 135.06 0.0M
2025-08-22 133.80 135.18 133.44 134.68 0.0M
2025-08-21 131.38 132.74 130.78 132.46 0.0M
2025-08-20 130.72 131.50 130.38 131.26 0.0M
2025-08-19 131.76 132.00 130.88 131.46 0.0M
2025-08-18 134.04 134.42 132.80 134.00 0.0M
2025-08-15 133.38 133.92 132.62 133.92 0.0M
2025-08-14 132.96 133.62 132.68 133.02 0.0M
2025-08-13 131.62 133.10 131.62 132.46 0.0M
2025-08-12 132.78 133.70 131.90 133.48 0.0M
2025-08-11 133.06 134.08 132.36 132.84 0.0M
2025-08-08 131.00 133.06 131.00 132.90 0.0M
2025-08-07 131.58 133.16 131.06 131.56 0.0M
2025-08-06 132.28 133.32 132.18 132.36 0.0M
2025-08-05 131.20 131.26 130.00 130.94 0.0M
2025-08-04 131.22 131.54 129.78 130.48 0.0M
2025-08-01 133.96 135.00 130.28 130.28 0.0M
2025-07-31 133.48 134.60 132.82 132.84 0.0M
2025-07-30 135.48 136.78 134.78 135.26 0.0M
2025-07-29 134.60 135.72 134.60 135.24 0.0M
2025-07-28 133.86 134.70 133.34 134.62 0.0M
2025-07-25 132.66 133.12 131.48 131.94 0.0M
2025-07-24 130.14 131.48 129.44 130.94 0.0M
2025-07-23 128.68 129.50 128.16 129.12 0.0M
2025-07-22 127.88 128.58 126.88 127.18 0.0M
2025-07-21 129.26 129.82 127.96 127.96 0.0M
2025-07-18 130.22 135.34 128.90 129.54 0.0M
2025-07-17 129.60 129.88 128.40 129.50 0.0M
2025-07-16 130.30 130.68 128.20 128.20 0.0M
2025-07-15 130.16 130.46 129.40 130.36 0.0M
2025-07-14 132.00 132.94 130.20 130.20 0.0M
2025-07-11 131.10 132.82 131.00 132.60 0.0M
2025-07-10 130.54 133.04 129.80 132.04 0.0M
2025-07-09 130.26 131.26 130.26 130.46 0.0M
2025-07-08 125.06 129.86 124.90 129.30 0.0M
2025-07-07 125.04 126.00 124.86 124.98 0.0M
2025-07-04 125.64 125.64 123.96 124.40 0.0M
2025-07-03 125.36 126.56 124.70 126.24 0.0M
2025-07-02 123.42 124.98 123.42 124.26 0.0M
2025-07-01 121.58 123.38 121.00 123.38 0.0M
2025-06-30 122.46 122.66 121.78 122.14 0.0M
2025-06-27 123.56 123.76 121.84 121.84 0.0M
2025-06-26 122.38 123.62 122.36 123.44 0.0M
2025-06-25 124.58 124.68 123.42 123.42 0.0M
2025-06-24 124.62 125.78 124.08 124.68 0.0M
2025-06-23 132.18 132.80 129.40 129.40 0.0M
2025-06-20 129.24 129.64 128.30 129.10 0.0M
2025-06-19 129.30 132.36 129.30 131.04 0.0M
2025-06-18 129.80 130.40 128.70 129.14 0.0M
2025-06-17 126.16 129.50 126.16 129.22 0.0M
2025-06-16 128.00 128.00 124.38 124.38 0.0M
2025-06-13 129.76 130.46 125.56 125.56 0.0M
2025-06-12 125.40 125.44 123.90 125.10 0.0M
2025-06-11 125.90 126.20 124.42 124.70 0.0M
2025-06-10 124.12 127.00 123.36 126.80 0.0M
2025-06-09 122.46 123.82 122.46 123.58 0.0M
2025-06-06 120.42 122.92 119.98 122.86 0.0M
2025-06-05 120.50 120.74 119.32 119.86 0.0M
2025-06-04 122.88 123.16 120.86 120.96 0.0M
2025-06-03 120.62 123.48 120.14 123.48 0.0M
2025-06-02 121.14 121.50 119.14 119.98 0.0M
2025-05-30 121.74 121.84 120.10 120.10 0.0M
2025-05-29 122.14 122.50 120.00 120.68 0.0M
2025-05-28 121.44 122.08 120.86 121.08 0.0M
2025-05-27 121.04 121.66 120.32 121.28 0.0M
2025-05-26 119.98 121.40 119.98 121.40 0.0M
2025-05-23 120.06 120.06 118.44 119.48 0.0M
2025-05-22 119.72 120.20 118.66 119.06 0.0M
2025-05-21 122.18 122.18 119.90 120.44 0.0M
2025-05-20 123.50 123.50 122.32 122.60 0.0M
2025-05-19 124.94 125.02 121.96 122.78 0.0M
2025-05-16 126.74 128.36 126.26 126.34 0.0M
2025-05-15 125.98 126.14 124.68 125.88 0.0M
2025-05-14 127.22 127.84 125.88 126.54 0.0M
2025-05-13 127.98 128.04 126.82 127.22 0.0M
2025-05-12 125.04 128.68 125.04 127.20 0.0M
2025-05-09 122.80 123.96 122.12 123.04 0.0M
2025-05-08 120.72 122.48 120.70 122.48 0.0M
2025-05-07 120.32 120.64 118.76 119.40 0.0M
2025-05-06 120.10 121.06 119.00 120.30 0.0M
2025-05-05 121.02 121.02 119.50 120.30 0.0M
2025-05-02 122.58 122.72 117.28 121.00 0.0M
2025-04-30 121.84 122.50 119.00 120.48 0.0M
2025-04-29 122.56 123.00 121.76 122.12 0.0M
2025-04-28 122.04 123.08 121.88 122.54 0.0M
2025-04-25 122.90 123.34 121.46 121.54 0.0M
2025-04-24 121.00 121.94 119.94 121.82 0.0M
2025-04-23 122.14 122.82 119.36 119.36 0.0M
2025-04-22 118.04 119.16 117.34 118.94 0.0M
2025-04-17 120.34 122.78 119.84 122.62 0.0M
2025-04-16 118.86 120.84 117.60 120.84 0.0M
2025-04-15 119.80 120.90 118.32 119.80 0.0M
2025-04-14 121.02 122.62 119.06 119.08 0.0M
2025-04-11 121.68 122.50 116.70 116.76 0.0M
2025-04-10 134.86 134.98 123.26 123.48 0.0M
2025-04-09 122.38 124.88 119.68 122.72 0.0M
2025-04-08 129.98 131.84 129.16 129.54 0.0M
2025-04-07 122.68 129.56 120.62 128.80 0.0M
2025-04-04 141.08 141.66 132.60 133.74 0.0M
2025-04-03 148.58 148.58 142.00 142.96 0.0M
2025-04-02 155.86 156.28 153.82 154.00 0.0M
2025-04-01 155.40 155.66 153.82 155.22 0.0M
2025-03-31 151.94 156.18 151.90 155.62 0.0M
2025-03-28 154.10 154.90 152.62 152.78 0.0M
2025-03-27 156.02 156.02 154.66 154.88 0.0M
2025-03-26 154.10 156.62 153.28 155.46 0.0M
2025-03-25 153.00 155.00 152.60 153.02 0.0M
2025-03-24 152.34 154.00 152.00 153.18 0.0M
2025-03-21 151.90 152.30 151.00 151.14 0.0M
2025-03-20 150.92 152.00 150.36 151.54 0.0M
2025-03-19 147.70 150.14 146.96 150.14 0.0M
2025-03-18 145.34 146.58 145.14 145.56 0.0M
2025-03-17 144.50 145.78 143.78 145.36 0.0M
2025-03-14 142.52 143.88 141.00 143.78 0.0M
2025-03-13 140.54 142.08 140.44 141.66 0.0M
2025-03-12 141.44 142.94 139.80 140.96 0.0M
2025-03-11 145.00 145.72 141.10 141.66 0.0M
2025-03-10 143.72 147.74 143.22 145.78 0.0M
2025-03-07 141.90 144.50 141.14 143.22 0.0M
2025-03-06 140.00 140.34 138.00 140.02 0.0M
2025-03-05 143.06 143.06 137.14 137.38 0.0M
2025-03-04 146.12 146.12 142.90 144.38 0.0M
2025-03-03 152.60 153.34 149.68 150.04 0.0M
2025-02-28 150.40 151.16 149.30 150.68 0.0M
2025-02-27 148.26 151.38 147.80 151.10 0.0M
2025-02-26 149.26 149.42 148.28 148.64 0.0M
2025-02-25 150.12 151.10 148.28 148.34 0.0M
2025-02-24 149.84 151.18 149.66 151.02 0.0M
2025-02-21 152.12 152.12 150.72 151.38 0.0M
2025-02-20 151.00 151.92 150.46 151.34 0.0M
2025-02-19 149.54 151.58 148.88 151.40 0.0M
2025-02-18 149.02 149.52 148.16 148.96 0.0M
2025-02-17 149.32 150.38 148.50 148.52 0.0M
2025-02-14 146.78 149.58 146.78 149.20 0.0M
2025-02-13 148.24 150.10 147.20 149.60 0.0M
2025-02-12 152.18 152.18 150.98 151.00 0.0M
2025-02-11 151.62 152.54 150.68 152.36 0.0M
2025-02-10 147.48 150.56 147.48 150.22 0.0M
2025-02-07 146.00 147.84 146.00 147.84 0.0M
2025-02-06 147.00 149.84 146.38 146.60 0.0M
2025-02-05 146.84 147.48 146.44 147.44 0.0M
2025-02-04 144.16 147.64 143.52 147.60 0.0M
2025-02-03 146.20 146.20 144.32 145.88 0.0M
2025-01-31 150.92 151.40 143.58 144.68 0.0M
2025-01-30 150.24 150.80 148.98 150.30 0.0M
2025-01-29 150.20 150.20 148.94 149.96 0.0M
2025-01-28 151.24 152.12 149.26 149.26 0.0M
2025-01-27 148.84 149.60 147.66 149.00 0.0M
2025-01-24 149.44 149.44 148.04 148.96 0.0M
2025-01-23 150.78 151.56 149.96 149.96 0.0M
2025-01-22 152.20 152.20 150.50 151.50 0.0M
2025-01-21 158.14 158.14 152.48 153.20 0.0M
2025-01-20 158.02 159.58 156.50 156.80 0.0M
2025-01-17 154.84 156.26 154.78 156.26 0.0M
2025-01-16 153.62 155.50 153.26 154.06 0.0M
2025-01-15 152.52 153.98 151.90 153.98 0.0M
2025-01-14 151.58 152.16 150.86 151.02 0.0M
2025-01-13 151.64 154.00 150.96 152.76 0.0M
2025-01-10 147.16 150.16 147.02 148.12 0.0M
2025-01-09 146.60 148.32 146.00 148.32 0.0M
2025-01-08 145.64 146.54 144.00 145.92 0.0M
2025-01-07 141.70 144.66 141.20 144.20 0.0M
2025-01-06 143.38 144.56 142.32 143.62 0.0M
2025-01-03 143.48 144.04 142.86 143.64 0.0M
2025-01-02 140.22 144.08 139.86 143.86 0.0M