チャーチ・アンド・ドワイト (CHD)

CHD
🏛️ アメリカ →
88.41
最終更新: 2025-10-02
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 81.50 81.50 79.97 80.61 0.9M
2022-12-29 81.05 81.88 81.01 81.58 0.6M
2022-12-28 82.02 82.44 80.91 80.92 0.7M
2022-12-27 82.13 82.45 81.72 81.91 0.8M
2022-12-23 81.74 82.19 81.24 82.06 0.5M
2022-12-22 80.81 81.91 80.52 81.84 1.1M
2022-12-21 80.01 81.16 79.82 80.99 0.8M
2022-12-20 79.69 80.37 78.92 79.82 1.0M
2022-12-19 80.04 80.96 79.39 79.89 1.3M
2022-12-16 81.18 81.53 79.86 80.11 2.5M
2022-12-15 81.54 81.94 80.42 81.59 1.9M
2022-12-14 81.83 82.89 81.83 82.21 1.6M
2022-12-13 82.14 82.67 81.14 81.99 2.1M
2022-12-12 80.31 81.39 79.58 81.19 1.1M
2022-12-09 80.67 81.17 79.84 80.03 1.8M
2022-12-08 80.27 81.20 80.27 81.15 1.2M
2022-12-07 80.63 81.22 79.77 80.70 1.2M
2022-12-06 80.78 81.04 80.03 80.44 1.4M
2022-12-05 81.93 82.11 80.31 80.39 1.4M
2022-12-02 81.94 83.44 81.77 83.07 2.1M
2022-12-01 82.38 83.59 81.73 82.24 1.6M
2022-11-30 79.35 81.90 79.06 81.87 2.4M
2022-11-29 79.21 80.36 78.80 79.49 1.5M
2022-11-28 78.82 79.68 78.73 79.49 1.5M
2022-11-25 78.94 78.94 78.18 78.89 0.5M
2022-11-23 78.43 78.68 78.10 78.57 1.1M
2022-11-22 77.82 78.26 77.43 78.09 1.3M
2022-11-21 76.59 78.16 76.24 77.60 1.3M
2022-11-18 75.93 76.53 75.86 76.42 1.5M
2022-11-17 74.88 75.28 74.24 75.23 1.6M
2022-11-16 75.96 76.82 75.26 75.30 1.3M
2022-11-15 75.23 75.71 74.33 75.51 1.8M
2022-11-14 74.52 76.40 74.46 74.48 1.4M
2022-11-11 74.92 75.13 73.21 74.47 2.0M
2022-11-10 74.04 75.10 72.98 74.94 1.8M
2022-11-09 72.92 73.51 72.36 72.53 1.2M
2022-11-08 72.78 73.58 72.27 72.88 1.2M
2022-11-07 72.26 72.99 71.75 72.86 1.3M
2022-11-04 71.94 72.31 70.30 71.40 2.2M
2022-11-03 71.47 72.18 70.46 71.48 2.3M
2022-11-02 73.55 74.49 72.08 72.47 2.1M
2022-11-01 74.53 75.60 73.48 73.64 2.3M
2022-10-31 76.39 76.97 73.26 74.13 4.9M
2022-10-28 76.83 77.42 74.57 76.37 3.3M
2022-10-27 76.86 78.16 76.47 76.51 2.4M
2022-10-26 75.92 77.01 75.71 76.56 1.8M
2022-10-25 74.16 75.79 73.44 75.62 1.7M
2022-10-24 73.64 74.49 73.12 74.17 1.3M
2022-10-21 71.85 73.34 71.21 73.19 1.3M
2022-10-20 73.56 73.98 72.14 72.21 1.5M
2022-10-19 74.03 75.02 73.29 73.62 1.5M
2022-10-18 74.79 75.89 73.60 73.84 1.1M
2022-10-17 72.96 74.45 72.96 73.98 1.5M
2022-10-14 73.46 73.55 72.15 72.50 1.5M
2022-10-13 71.30 73.41 70.91 73.11 1.2M
2022-10-12 72.26 72.68 71.86 71.88 1.4M
2022-10-11 71.29 72.59 71.22 71.91 1.6M
2022-10-10 70.42 71.30 70.16 71.17 0.8M
2022-10-07 71.89 71.92 70.31 70.72 1.2M
2022-10-06 72.63 72.64 71.67 71.82 1.3M
2022-10-05 73.44 73.44 71.89 72.51 2.6M
2022-10-04 72.90 73.97 72.58 73.35 1.3M
2022-10-03 71.80 73.03 71.65 72.90 1.4M
2022-09-30 72.95 73.29 71.37 71.44 1.7M
2022-09-29 74.01 74.08 72.57 72.92 1.3M
2022-09-28 73.75 74.49 72.86 74.01 1.7M
2022-09-27 75.28 75.89 72.87 73.22 1.7M
2022-09-26 75.45 75.91 74.83 75.26 1.6M
2022-09-23 75.02 75.62 74.32 75.22 1.2M
2022-09-22 74.39 75.65 74.16 75.20 1.4M
2022-09-21 75.29 76.02 74.67 74.69 1.3M
2022-09-20 75.90 76.26 74.68 75.08 1.6M
2022-09-19 76.50 76.67 75.69 76.59 1.3M
2022-09-16 77.11 77.43 76.41 76.54 1.9M
2022-09-15 77.76 77.90 76.32 77.04 1.9M
2022-09-14 78.76 79.06 77.17 77.54 2.0M
2022-09-13 81.98 82.00 78.71 78.81 1.8M
2022-09-12 81.60 82.79 81.27 82.25 1.5M
2022-09-09 80.92 82.27 80.36 81.56 1.6M
2022-09-08 80.88 81.22 79.35 80.84 1.7M
2022-09-07 80.58 81.71 80.41 81.54 1.8M
2022-09-06 81.88 82.95 80.10 80.23 3.0M
2022-09-02 85.24 85.73 83.89 84.18 1.5M
2022-09-01 83.62 84.92 83.16 84.86 2.0M
2022-08-31 85.11 85.21 83.62 83.71 1.7M
2022-08-30 85.51 85.54 84.66 84.72 0.9M
2022-08-29 84.92 85.80 84.60 85.32 0.9M
2022-08-26 86.56 86.95 85.18 85.30 0.9M
2022-08-25 86.45 86.78 85.78 86.72 1.0M
2022-08-24 86.70 87.20 86.27 86.76 0.9M
2022-08-23 87.52 87.61 86.30 86.63 1.3M
2022-08-22 88.56 89.15 87.84 88.17 1.6M
2022-08-19 88.87 89.61 88.32 88.70 1.3M
2022-08-18 88.50 88.75 87.78 88.73 2.0M
2022-08-17 88.07 88.42 87.86 88.25 1.2M
2022-08-16 87.78 88.82 87.77 88.36 2.4M
2022-08-15 88.13 88.25 87.28 87.72 2.2M
2022-08-12 87.62 88.04 86.96 87.70 2.5M
2022-08-11 88.11 88.53 87.51 87.59 1.5M
2022-08-10 87.82 88.23 87.46 88.09 1.5M
2022-08-09 87.70 87.96 87.20 87.39 1.5M
2022-08-08 87.27 87.76 86.96 87.63 1.9M
2022-08-05 86.94 87.13 86.15 87.00 1.0M
2022-08-04 87.42 88.40 86.81 86.97 1.5M
2022-08-03 86.70 88.07 86.19 87.55 1.7M
2022-08-02 88.99 89.04 86.86 87.06 1.2M
2022-08-01 87.47 89.62 87.24 88.60 1.9M
2022-07-29 90.25 91.08 87.58 87.97 3.7M
2022-07-28 94.36 96.54 94.33 96.21 0.9M
2022-07-27 93.84 94.92 93.36 94.46 1.1M
2022-07-26 92.98 94.35 92.25 94.22 0.9M
2022-07-25 93.91 94.21 93.19 94.14 1.0M
2022-07-22 93.49 94.30 93.36 94.06 0.7M
2022-07-21 92.91 93.44 91.71 93.19 1.4M
2022-07-20 94.29 94.62 92.89 93.25 1.0M
2022-07-19 94.65 94.80 93.82 94.09 1.1M
2022-07-18 95.08 95.39 93.79 93.98 1.4M
2022-07-15 96.09 96.26 95.05 95.58 1.3M
2022-07-14 94.71 95.99 94.64 95.83 1.0M
2022-07-13 94.40 96.50 93.91 96.05 1.0M
2022-07-12 95.10 96.25 94.26 94.69 1.1M
2022-07-11 95.11 96.16 94.43 95.13 1.1M
2022-07-08 95.26 95.78 94.51 94.71 1.3M
2022-07-07 94.31 95.44 94.23 95.25 1.9M
2022-07-06 95.55 96.27 94.86 94.99 1.6M
2022-07-05 94.26 95.22 92.99 94.97 1.4M
2022-07-01 93.13 94.37 92.60 94.25 1.1M
2022-06-30 92.62 93.43 92.20 92.66 1.8M
2022-06-29 91.34 92.58 90.69 92.36 0.9M
2022-06-28 92.56 92.70 90.99 91.13 0.9M
2022-06-27 91.23 92.17 90.96 91.89 1.3M
2022-06-24 91.35 92.31 90.67 91.61 3.1M
2022-06-23 87.96 90.90 87.68 90.67 1.8M
2022-06-22 85.68 88.13 85.61 87.59 1.7M
2022-06-21 84.70 86.45 83.68 85.91 2.1M
2022-06-17 82.38 82.98 81.06 82.13 2.6M
2022-06-16 81.55 83.30 80.34 82.20 2.2M
2022-06-15 82.64 83.78 80.93 81.50 2.1M
2022-06-14 84.73 84.75 81.35 82.00 1.8M
2022-06-13 85.02 85.81 84.49 84.85 1.8M
2022-06-10 85.37 86.86 84.59 85.90 1.8M
2022-06-09 87.68 88.28 85.94 85.98 1.3M
2022-06-08 87.85 88.34 87.41 87.47 0.9M
2022-06-07 86.88 88.06 86.57 88.01 1.1M
2022-06-06 88.89 89.29 87.80 88.17 1.1M
2022-06-03 88.67 89.17 87.93 88.74 1.3M
2022-06-02 88.93 89.24 87.14 89.07 1.5M
2022-06-01 90.15 90.53 88.03 88.37 1.4M
2022-05-31 90.23 90.85 88.67 90.06 2.9M
2022-05-27 89.84 90.45 89.50 90.33 2.1M
2022-05-26 90.64 91.56 89.71 89.81 1.5M
2022-05-25 89.99 90.56 89.11 90.09 1.1M
2022-05-24 89.48 90.51 88.77 90.43 1.1M
2022-05-23 89.39 90.05 88.42 89.45 1.1M
2022-05-20 88.37 88.86 86.92 88.75 1.7M
2022-05-19 89.55 89.60 87.31 88.22 1.5M
2022-05-18 96.40 96.46 89.99 90.19 1.6M
2022-05-17 98.23 98.53 96.14 96.86 1.0M
2022-05-16 98.03 99.04 96.92 98.64 1.1M
2022-05-13 97.57 98.21 96.77 98.15 0.9M
2022-05-12 98.35 98.88 96.69 97.69 1.5M
2022-05-11 98.01 99.41 97.45 97.68 1.3M
2022-05-10 98.50 99.45 97.27 98.00 1.3M
2022-05-09 95.20 99.56 94.67 98.36 2.1M
2022-05-06 94.74 95.90 94.34 95.73 1.2M
2022-05-05 96.09 96.38 93.99 94.78 1.7M
2022-05-04 95.64 96.81 95.39 96.53 1.2M
2022-05-03 96.34 96.97 95.16 95.66 1.2M
2022-05-02 97.74 98.46 95.19 96.24 1.4M
2022-04-29 99.50 100.21 97.40 97.56 1.7M
2022-04-28 99.37 101.71 97.70 100.40 2.4M
2022-04-27 102.83 105.28 102.74 104.16 1.8M
2022-04-26 104.10 104.44 102.48 102.59 1.3M
2022-04-25 103.19 104.51 101.74 104.03 1.1M
2022-04-22 103.74 104.42 102.64 102.79 1.0M
2022-04-21 103.09 104.29 102.73 102.96 1.1M
2022-04-20 102.68 104.18 102.68 103.08 1.3M
2022-04-19 101.12 102.50 100.77 102.35 1.1M
2022-04-18 102.65 102.97 101.02 101.21 0.9M
2022-04-14 103.28 103.87 102.35 102.65 1.0M
2022-04-13 103.76 104.26 102.39 102.85 1.2M
2022-04-12 103.55 105.15 103.16 103.91 1.5M
2022-04-11 103.40 104.65 102.69 103.98 1.2M
2022-04-08 103.61 104.18 102.84 103.45 0.9M
2022-04-07 102.26 103.75 102.04 103.42 1.0M
2022-04-06 101.19 102.33 100.10 102.08 1.1M
2022-04-05 100.42 102.59 100.42 100.90 1.1M
2022-04-04 100.75 100.85 98.57 100.81 1.0M
2022-04-01 99.49 101.37 99.08 101.36 1.1M
2022-03-31 98.94 100.09 97.94 99.38 1.8M
2022-03-30 99.43 99.79 97.50 99.23 1.1M
2022-03-29 99.49 100.80 99.45 99.82 1.0M
2022-03-28 98.11 99.23 97.62 99.23 0.6M
2022-03-25 97.65 98.58 97.36 97.97 0.7M
2022-03-24 97.18 97.77 96.66 97.24 0.7M
2022-03-23 98.16 98.47 96.64 97.14 0.6M
2022-03-22 98.24 98.81 96.46 97.86 1.1M
2022-03-21 97.00 98.11 96.18 97.54 1.2M
2022-03-18 97.53 97.53 96.10 96.94 2.0M
2022-03-17 97.31 97.81 96.27 97.28 1.1M
2022-03-16 99.02 99.02 95.55 97.09 1.3M
2022-03-15 97.86 99.24 96.63 98.95 1.3M
2022-03-14 95.93 96.82 95.31 96.63 1.1M
2022-03-11 96.03 97.06 95.10 95.15 0.9M
2022-03-10 96.91 97.21 95.39 95.92 1.3M
2022-03-09 96.26 97.63 94.63 97.06 1.6M
2022-03-08 101.04 102.08 95.15 95.32 2.2M
2022-03-07 100.30 102.78 99.13 101.71 1.7M
2022-03-04 98.36 100.85 98.13 100.69 1.3M
2022-03-03 97.44 99.54 97.21 99.20 1.7M
2022-03-02 95.95 97.50 95.46 96.98 1.4M
2022-03-01 97.72 98.60 96.36 96.89 1.4M
2022-02-28 97.45 98.21 96.63 97.85 2.2M
2022-02-25 95.74 98.71 95.32 98.70 1.4M
2022-02-24 95.45 96.51 93.86 95.06 1.9M
2022-02-23 97.05 97.75 96.08 96.30 1.2M
2022-02-22 98.29 98.58 96.35 96.72 1.7M
2022-02-18 96.95 98.98 96.47 98.78 2.7M
2022-02-17 96.04 97.43 95.29 96.95 1.3M
2022-02-16 96.67 97.13 95.10 96.03 1.5M
2022-02-15 97.80 98.98 96.30 96.68 1.5M
2022-02-14 97.87 98.57 96.85 97.57 2.1M
2022-02-11 99.17 99.24 97.77 97.90 4.4M
2022-02-10 100.19 100.27 98.35 98.71 2.0M
2022-02-09 101.28 101.43 100.24 100.48 1.6M
2022-02-08 101.55 101.80 100.71 100.80 1.8M
2022-02-07 101.43 101.82 100.68 101.14 1.6M
2022-02-04 102.19 102.53 100.39 100.98 2.7M
2022-02-03 102.01 104.09 102.01 103.04 1.6M
2022-02-02 102.17 103.57 101.69 103.19 1.8M
2022-02-01 102.93 103.20 100.85 102.15 1.6M
2022-01-31 102.50 103.80 101.25 102.65 4.7M
2022-01-28 96.66 103.08 95.86 103.00 3.4M
2022-01-27 99.41 100.40 98.21 98.66 2.6M
2022-01-26 98.32 100.83 97.65 98.95 3.5M
2022-01-25 102.45 102.82 100.77 101.63 1.8M
2022-01-24 104.00 104.48 100.70 102.42 2.2M
2022-01-21 102.67 104.43 102.67 103.40 1.8M
2022-01-20 102.52 104.06 101.80 101.98 1.6M
2022-01-19 103.40 104.84 102.77 102.93 2.0M
2022-01-18 104.30 104.50 102.42 103.22 2.5M
2022-01-14 103.19 104.41 102.87 104.22 1.3M
2022-01-13 102.49 104.02 101.98 103.29 2.3M
2022-01-12 101.34 102.72 100.66 102.60 2.0M
2022-01-11 102.53 102.92 100.35 101.82 2.5M
2022-01-10 103.56 104.39 102.36 102.80 2.3M
2022-01-07 102.71 104.39 102.42 103.60 2.0M
2022-01-06 102.52 104.00 102.26 102.71 1.3M
2022-01-05 102.07 103.22 102.05 102.54 1.5M
2022-01-04 100.89 102.55 99.57 101.82 1.5M
2022-01-03 101.37 101.84 99.78 101.71 1.5M