Chord Energy Corp (CHRD)

CHRD
🏛️ アメリカ →
101.19
最終更新: 2025-09-29
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
2022-12-30 135.76 137.46 134.39 136.81 0.3M
2022-12-29 130.91 135.86 130.91 135.76 0.2M
2022-12-28 136.49 138.00 131.13 131.91 0.2M
2022-12-27 140.73 140.73 135.92 137.88 0.3M
2022-12-23 135.36 140.04 134.92 139.83 0.3M
2022-12-22 135.54 135.71 130.58 133.15 0.3M
2022-12-21 134.49 136.35 129.77 135.59 0.3M
2022-12-20 131.25 133.01 130.65 131.93 0.3M
2022-12-19 134.65 134.96 129.53 131.36 0.3M
2022-12-16 132.30 133.60 129.72 132.46 0.7M
2022-12-15 133.45 135.89 132.06 135.39 0.3M
2022-12-14 136.57 137.89 132.62 134.76 0.3M
2022-12-13 136.15 137.38 132.24 134.47 0.6M
2022-12-12 130.98 134.32 130.98 133.19 0.5M
2022-12-09 133.77 134.75 131.05 131.12 0.4M
2022-12-08 137.04 138.01 130.31 132.20 0.5M
2022-12-07 134.87 136.90 131.67 134.24 0.5M
2022-12-06 138.86 141.79 132.65 134.85 0.5M
2022-12-05 150.51 150.95 139.33 140.08 0.4M
2022-12-02 146.92 148.84 145.90 147.84 0.3M
2022-12-01 154.50 155.30 146.72 147.19 0.4M
2022-11-30 151.91 153.32 149.11 152.53 0.4M
2022-11-29 149.38 150.93 148.75 150.00 0.4M
2022-11-28 146.88 150.39 145.11 146.52 0.3M
2022-11-25 152.81 154.26 150.65 151.30 0.1M
2022-11-23 152.00 153.43 148.94 151.13 0.3M
2022-11-22 152.61 156.12 151.96 154.86 0.3M
2022-11-21 152.05 152.05 142.60 149.66 0.5M
2022-11-18 154.24 155.91 148.25 155.05 0.3M
2022-11-17 153.90 156.97 152.05 156.94 0.3M
2022-11-16 161.75 163.58 156.85 157.37 0.3M
2022-11-15 159.66 164.80 157.17 164.50 0.5M
2022-11-14 157.24 160.76 156.00 158.79 0.6M
2022-11-11 161.00 162.63 159.53 160.03 0.6M
2022-11-10 151.48 157.20 149.43 157.19 0.5M
2022-11-09 157.28 157.78 146.86 147.48 0.4M
2022-11-08 160.48 160.95 157.78 159.73 0.3M
2022-11-07 159.15 161.63 156.05 160.73 0.3M
2022-11-04 157.49 158.92 154.36 157.20 0.5M
2022-11-03 146.79 159.97 146.00 154.24 0.6M
2022-11-02 155.79 155.79 149.38 150.00 0.5M
2022-11-01 154.94 155.80 153.19 154.82 0.5M
2022-10-31 150.21 153.93 149.32 153.09 0.4M
2022-10-28 153.22 154.09 147.59 151.07 0.3M
2022-10-27 157.36 157.64 151.20 151.65 0.3M
2022-10-26 154.45 157.20 153.07 154.95 0.3M
2022-10-25 152.14 154.64 150.42 152.28 0.3M
2022-10-24 154.89 156.76 152.08 152.11 0.4M
2022-10-21 151.51 154.80 149.16 154.71 0.3M
2022-10-20 153.11 153.53 148.77 149.96 0.3M
2022-10-19 148.75 152.83 148.75 151.71 0.5M
2022-10-18 149.92 149.92 146.31 148.86 0.3M
2022-10-17 146.49 148.88 145.50 147.81 0.4M
2022-10-14 147.60 150.00 143.71 143.72 0.3M
2022-10-13 142.61 150.14 142.32 149.79 0.4M
2022-10-12 141.76 146.49 140.64 144.74 0.3M
2022-10-11 143.37 145.84 140.62 142.69 0.3M
2022-10-10 148.45 149.18 145.04 146.21 0.3M
2022-10-07 150.87 152.42 146.92 148.46 0.5M
2022-10-06 146.02 150.87 146.02 150.76 0.5M
2022-10-05 145.95 149.13 143.55 147.07 0.5M
2022-10-04 146.38 149.52 145.52 147.98 0.5M
2022-10-03 140.92 144.65 140.87 143.91 0.6M
2022-09-30 136.04 139.44 135.54 136.77 0.4M
2022-09-29 135.54 138.49 132.90 137.99 0.4M
2022-09-28 127.29 137.79 126.84 137.25 0.5M
2022-09-27 123.79 126.90 122.32 126.05 0.4M
2022-09-26 123.76 126.33 120.72 121.42 0.4M
2022-09-23 128.00 129.26 123.77 124.65 0.5M
2022-09-22 139.04 140.56 134.02 134.10 0.3M
2022-09-21 141.37 142.11 136.54 137.09 0.3M
2022-09-20 141.17 141.17 136.66 139.15 0.4M
2022-09-19 132.08 142.50 132.08 142.41 0.5M
2022-09-16 140.46 141.00 133.50 137.54 1.1M
2022-09-15 142.27 146.42 140.53 141.71 0.4M
2022-09-14 142.10 147.61 141.85 145.78 0.5M
2022-09-13 142.93 145.54 139.61 139.70 0.5M
2022-09-12 141.67 144.73 141.67 142.62 0.3M
2022-09-09 137.59 140.10 136.72 138.91 0.3M
2022-09-08 134.84 135.92 130.30 134.54 0.4M
2022-09-07 135.47 136.53 131.00 133.86 0.4M
2022-09-06 140.56 141.70 135.61 138.72 0.3M
2022-09-02 140.88 142.95 137.67 141.00 0.3M
2022-09-01 140.27 140.94 135.36 136.13 0.3M
2022-08-31 136.18 143.71 135.00 141.55 0.5M
2022-08-30 142.98 143.50 137.45 139.69 0.5M
2022-08-29 144.50 149.80 144.50 146.23 0.6M
2022-08-26 146.54 147.61 144.05 145.53 0.3M
2022-08-25 148.62 148.63 143.68 146.47 0.3M
2022-08-24 145.00 147.12 142.65 146.74 0.4M
2022-08-23 139.63 144.94 138.26 144.41 0.6M
2022-08-22 133.09 138.06 130.65 137.97 0.4M
2022-08-19 134.96 137.00 133.70 134.75 0.3M
2022-08-18 136.00 139.68 135.32 136.72 0.5M
2022-08-17 130.00 135.17 129.41 133.99 0.4M
2022-08-16 134.28 136.47 130.05 132.36 0.5M
2022-08-15 130.80 133.44 126.80 132.94 0.5M
2022-08-12 133.79 138.34 132.35 137.26 0.5M
2022-08-11 133.35 136.04 131.31 134.57 0.5M
2022-08-10 129.39 130.06 124.45 129.96 0.5M
2022-08-09 128.82 129.67 125.86 127.01 0.4M
2022-08-08 125.75 128.00 124.14 125.96 0.3M
2022-08-05 117.58 125.97 117.58 124.77 0.5M
2022-08-04 124.00 127.41 119.61 120.09 0.7M
2022-08-03 128.75 129.40 121.37 123.33 0.3M
2022-08-02 127.08 128.37 123.50 127.38 0.3M
2022-08-01 125.70 128.36 122.65 127.14 0.3M
2022-07-29 125.20 130.78 125.20 128.24 0.5M
2022-07-28 122.52 124.95 119.33 123.86 0.4M
2022-07-27 118.36 121.59 117.76 121.15 0.4M
2022-07-26 119.65 120.74 115.68 117.60 0.3M
2022-07-25 113.68 118.43 113.68 118.23 0.3M
2022-07-22 113.07 115.14 111.80 113.14 0.4M
2022-07-21 113.76 114.50 111.12 114.07 0.3M
2022-07-20 113.27 117.02 111.90 116.66 0.3M
2022-07-19 109.51 114.13 108.16 113.85 0.5M
2022-07-18 109.03 113.08 107.41 108.21 0.6M
2022-07-15 108.75 108.99 105.30 107.61 0.6M
2022-07-14 106.34 107.63 101.30 107.49 0.6M
2022-07-13 102.07 110.14 102.07 107.92 0.6M
2022-07-12 106.71 109.62 103.29 103.97 0.6M
2022-07-11 108.42 113.19 106.35 110.26 0.7M
2022-07-08 110.77 112.08 106.34 111.00 0.8M
2022-07-07 102.00 110.52 102.00 108.90 0.9M
2022-07-06 102.84 103.57 93.35 100.32 1.3M
2022-07-05 104.81 107.25 99.14 102.42 0.9M