CDW (CDW)

CDW
🏛️ アメリカ →
164.37
最終更新: 2025-09-26
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
2021-12-31 203.55 205.69 202.64 204.78 0.4M
2021-12-30 207.16 207.55 203.81 203.97 0.3M
2021-12-29 205.66 207.47 205.35 206.83 0.3M
2021-12-28 207.67 207.67 205.09 205.60 0.3M
2021-12-27 203.45 207.19 203.16 207.02 0.5M
2021-12-23 198.07 203.85 198.07 202.76 0.6M
2021-12-22 193.82 198.95 193.12 198.87 0.6M
2021-12-21 188.69 193.77 187.66 193.30 0.6M
2021-12-20 186.89 187.33 182.05 186.74 1.0M
2021-12-17 187.99 194.02 187.54 190.07 8.4M
2021-12-16 193.60 193.60 187.15 187.83 1.1M
2021-12-15 189.95 192.27 185.96 192.15 1.0M
2021-12-14 191.27 192.58 187.50 189.69 0.9M
2021-12-13 193.81 194.07 190.55 191.75 0.9M
2021-12-10 196.50 196.64 192.99 194.87 0.6M
2021-12-09 197.80 198.39 194.60 194.69 0.6M
2021-12-08 199.28 200.40 197.68 198.82 0.5M
2021-12-07 196.40 198.90 194.84 198.21 0.5M
2021-12-06 193.03 196.53 193.01 194.38 0.7M
2021-12-03 194.02 194.93 190.05 191.67 0.9M
2021-12-02 185.88 194.94 185.88 193.62 0.7M
2021-12-01 192.01 194.09 184.71 184.81 1.0M
2021-11-30 194.36 196.93 188.01 189.36 1.5M
2021-11-29 193.86 196.32 192.95 194.80 0.8M
2021-11-26 198.29 199.93 190.01 191.16 0.5M
2021-11-24 194.84 199.91 194.84 199.79 0.5M
2021-11-23 195.32 197.08 192.68 195.84 0.6M
2021-11-22 196.89 200.53 195.00 196.20 0.7M
2021-11-19 195.39 198.10 194.85 196.06 0.7M
2021-11-18 195.27 195.71 192.66 195.23 0.6M
2021-11-17 195.14 195.79 194.24 195.24 0.7M
2021-11-16 190.35 195.61 189.94 194.98 0.9M
2021-11-15 191.47 192.75 190.31 190.85 0.5M
2021-11-12 189.63 191.72 188.18 191.08 0.4M
2021-11-11 188.69 190.86 186.36 188.32 0.5M
2021-11-10 185.76 191.42 185.76 188.80 1.0M
2021-11-09 185.65 188.01 185.29 187.02 0.7M
2021-11-08 187.78 188.95 184.60 185.32 0.7M
2021-11-05 185.81 189.82 185.22 187.07 1.4M
2021-11-04 187.49 189.05 184.68 185.00 1.1M
2021-11-03 189.38 189.38 182.02 185.54 0.8M
2021-11-02 187.55 189.55 186.37 189.21 0.9M
2021-11-01 186.79 189.14 186.79 187.64 0.7M
2021-10-29 184.25 187.27 184.25 186.65 0.5M
2021-10-28 184.85 187.47 184.67 185.94 0.6M
2021-10-27 188.46 188.46 184.13 184.37 0.6M
2021-10-26 192.28 192.28 188.28 188.47 0.6M
2021-10-25 191.58 192.92 190.41 191.54 0.4M
2021-10-22 190.55 193.11 190.55 191.47 0.4M
2021-10-21 188.28 190.67 187.65 190.55 0.6M
2021-10-20 188.06 189.49 187.72 188.39 0.7M
2021-10-19 186.74 187.77 185.56 187.63 0.6M
2021-10-18 178.97 190.72 178.96 186.23 1.6M
2021-10-15 177.79 179.14 177.11 177.72 0.7M
2021-10-14 175.81 178.23 174.64 177.53 0.7M
2021-10-13 174.50 175.63 172.88 174.02 0.8M
2021-10-12 175.55 175.80 173.15 173.61 0.6M
2021-10-11 175.60 176.49 174.37 174.57 0.6M
2021-10-08 178.03 178.08 176.12 176.88 0.6M
2021-10-07 177.28 178.78 176.58 177.46 0.8M
2021-10-06 178.55 178.55 172.24 175.53 1.3M
2021-10-05 183.06 185.67 181.82 184.13 0.6M
2021-10-04 185.24 187.47 182.22 182.65 1.0M
2021-10-01 182.66 186.42 180.25 185.71 0.9M
2021-09-30 186.01 187.10 181.89 182.02 0.9M
2021-09-29 188.12 188.67 183.94 185.39 0.5M
2021-09-28 190.65 191.09 185.59 186.14 0.6M
2021-09-27 191.98 193.76 191.45 192.29 0.4M
2021-09-24 191.55 193.70 191.11 193.06 0.4M
2021-09-23 189.12 194.31 189.07 192.52 0.4M
2021-09-22 188.54 190.89 188.54 189.63 0.5M
2021-09-21 188.31 188.99 185.76 187.76 0.7M
2021-09-20 187.60 190.00 185.72 187.80 0.8M
2021-09-17 192.88 193.68 190.17 191.14 1.9M
2021-09-16 194.22 195.86 193.75 194.34 0.8M
2021-09-15 192.71 195.53 191.48 195.09 1.1M
2021-09-14 198.70 198.70 192.51 193.48 0.8M
2021-09-13 199.86 200.09 195.35 196.77 0.6M
2021-09-10 200.41 201.92 197.71 197.99 0.5M
2021-09-09 200.07 202.12 199.33 199.55 0.6M
2021-09-08 200.39 200.66 198.50 200.39 0.7M
2021-09-07 201.80 202.26 200.27 201.25 0.5M
2021-09-03 202.36 203.82 202.16 202.70 0.4M
2021-09-02 200.67 203.34 200.67 203.26 0.5M
2021-09-01 200.95 201.36 198.40 200.29 0.5M
2021-08-31 200.76 201.35 199.32 200.61 1.0M
2021-08-30 199.79 201.36 198.62 200.74 0.7M
2021-08-27 197.85 199.45 196.87 199.25 0.8M
2021-08-26 198.36 199.11 197.25 198.07 0.5M
2021-08-25 196.65 199.10 196.38 198.38 0.5M
2021-08-24 196.75 198.22 196.50 196.95 0.5M
2021-08-23 196.34 197.31 195.43 196.90 0.4M
2021-08-20 194.62 196.53 194.20 195.77 0.5M
2021-08-19 193.35 195.17 192.02 194.33 0.6M
2021-08-18 196.39 197.83 195.04 195.27 0.4M
2021-08-17 198.98 198.98 194.95 196.69 0.6M
2021-08-16 198.10 199.05 196.77 199.02 0.8M
2021-08-13 191.34 198.54 191.34 198.32 0.7M
2021-08-12 195.80 198.29 195.26 197.91 0.6M
2021-08-11 192.45 196.24 191.84 195.96 0.9M
2021-08-10 190.22 192.77 189.38 191.52 0.8M
2021-08-09 188.97 190.04 188.00 189.63 0.6M
2021-08-06 189.95 192.72 189.67 190.05 0.7M
2021-08-05 190.01 191.05 187.32 190.62 0.8M
2021-08-04 183.28 190.67 179.24 188.24 1.2M
2021-08-03 184.51 185.41 182.33 185.29 0.7M
2021-08-02 184.80 185.45 183.28 183.67 0.6M
2021-07-30 182.74 183.45 181.53 183.35 0.7M
2021-07-29 180.84 183.78 180.83 183.11 0.4M
2021-07-28 181.57 182.16 179.56 180.32 0.5M
2021-07-27 180.75 182.49 178.88 181.30 0.5M
2021-07-26 180.22 182.40 180.22 181.58 0.5M
2021-07-23 178.57 181.06 177.96 180.95 0.4M
2021-07-22 177.52 177.94 176.64 177.46 0.5M
2021-07-21 176.66 177.94 175.96 177.25 0.6M
2021-07-20 173.32 177.76 172.59 176.24 0.6M
2021-07-19 172.17 173.95 171.33 172.43 0.6M
2021-07-16 176.07 177.41 174.30 174.44 0.4M
2021-07-15 175.52 175.66 173.98 175.36 0.4M
2021-07-14 175.19 176.77 174.99 176.05 0.7M
2021-07-13 175.59 177.02 173.87 174.16 0.7M
2021-07-12 177.63 178.54 175.75 176.33 0.6M
2021-07-09 176.28 178.61 176.07 177.98 0.8M
2021-07-08 176.77 179.57 176.00 176.83 0.7M
2021-07-07 176.65 178.95 175.23 178.83 0.6M
2021-07-06 176.65 176.98 173.96 175.97 1.0M
2021-07-02 176.52 177.68 176.12 176.89 0.4M
2021-07-01 174.86 176.69 173.43 175.80 0.5M
2021-06-30 176.09 176.99 174.38 174.65 0.6M
2021-06-29 173.31 176.49 173.31 176.33 0.6M
2021-06-28 172.24 173.98 171.80 173.79 0.8M
2021-06-25 170.00 172.58 169.22 171.77 1.1M
2021-06-24 170.00 170.45 168.61 170.29 0.5M
2021-06-23 170.86 171.44 168.85 169.10 0.9M
2021-06-22 169.25 171.83 168.72 171.14 0.7M
2021-06-21 166.90 170.39 166.12 169.73 0.6M
2021-06-18 168.19 169.41 164.63 165.78 1.5M
2021-06-17 170.93 171.54 168.20 169.24 1.1M
2021-06-16 170.92 173.29 169.90 171.73 1.3M
2021-06-15 169.61 172.00 168.98 170.93 0.9M
2021-06-14 168.68 169.62 167.92 169.30 0.7M
2021-06-11 168.49 168.76 166.98 168.66 0.6M
2021-06-10 166.17 167.44 165.21 167.41 0.4M
2021-06-09 167.00 167.29 165.69 165.81 0.5M
2021-06-08 166.50 167.49 165.71 166.48 0.4M
2021-06-07 167.07 167.82 165.36 165.76 0.7M
2021-06-04 165.76 168.23 165.51 167.49 0.6M
2021-06-03 163.04 166.12 162.47 165.28 0.8M
2021-06-02 164.59 165.96 164.36 164.96 0.6M
2021-06-01 165.96 166.94 163.46 163.87 0.8M
2021-05-28 167.31 168.08 162.94 165.42 0.9M
2021-05-27 166.93 168.14 166.04 167.18 1.3M
2021-05-26 166.80 167.37 164.92 166.08 1.3M
2021-05-25 169.59 169.85 166.36 166.73 0.5M
2021-05-24 169.23 169.98 168.03 168.56 0.5M
2021-05-21 168.52 169.76 167.07 168.07 0.8M
2021-05-20 168.03 168.76 166.86 168.06 0.8M
2021-05-19 164.92 168.24 164.35 168.03 0.6M
2021-05-18 169.56 169.84 167.80 167.87 0.7M
2021-05-17 167.89 169.27 166.62 169.14 0.6M
2021-05-14 169.88 170.06 166.35 169.45 0.9M
2021-05-13 164.95 169.76 163.66 168.53 1.2M
2021-05-12 164.63 166.43 162.57 163.48 1.2M
2021-05-11 168.60 169.64 166.66 167.64 1.5M
2021-05-10 174.87 175.39 171.40 171.42 0.5M
2021-05-07 172.67 175.38 171.97 174.87 0.8M
2021-05-06 171.06 172.92 166.41 172.60 1.3M
2021-05-05 174.65 176.00 169.04 171.40 1.5M
2021-05-04 178.56 179.10 175.02 176.30 1.0M
2021-05-03 180.26 180.77 177.51 179.20 0.7M
2021-04-30 181.46 181.46 177.86 178.33 0.9M
2021-04-29 183.22 184.02 181.95 182.50 0.5M
2021-04-28 183.43 183.85 181.11 182.03 0.4M
2021-04-27 183.01 183.72 181.67 183.49 0.5M
2021-04-26 182.76 184.00 181.64 183.11 0.6M
2021-04-23 181.91 183.52 180.93 182.61 0.8M
2021-04-22 182.67 183.11 180.26 180.87 0.6M
2021-04-21 181.38 182.61 180.80 181.83 0.8M
2021-04-20 181.31 183.63 179.72 180.74 0.8M
2021-04-19 183.10 184.06 181.91 182.20 0.9M
2021-04-16 184.58 184.58 181.58 184.01 1.0M
2021-04-15 178.78 181.04 176.92 180.82 0.9M
2021-04-14 176.99 178.93 175.44 178.13 1.2M
2021-04-13 174.05 176.18 173.59 175.89 0.6M
2021-04-12 175.44 175.56 173.32 174.25 0.8M
2021-04-09 173.80 175.68 172.70 175.44 0.9M
2021-04-08 176.33 176.33 172.18 174.59 0.8M
2021-04-07 171.29 171.30 169.85 170.32 0.5M
2021-04-06 170.79 171.56 169.56 171.52 0.8M
2021-04-05 170.40 172.79 169.50 171.53 0.7M
2021-04-01 167.63 169.64 166.59 169.44 0.7M
2021-03-31 165.77 166.40 164.06 165.75 0.8M
2021-03-30 163.97 165.33 161.34 164.82 0.5M
2021-03-29 167.74 168.96 163.80 165.06 0.8M
2021-03-26 158.75 168.03 158.59 167.90 1.3M
2021-03-25 156.02 160.40 154.53 159.62 1.0M
2021-03-24 156.74 159.63 156.10 156.41 0.8M
2021-03-23 158.85 159.93 155.18 156.06 0.8M
2021-03-22 158.20 160.35 157.18 159.30 0.6M
2021-03-19 156.27 159.42 154.74 158.03 1.7M
2021-03-18 157.30 159.92 156.59 157.10 0.8M
2021-03-17 160.15 160.63 157.57 160.40 0.7M
2021-03-16 162.13 162.20 160.02 160.97 0.5M
2021-03-15 159.69 161.34 158.50 161.27 0.5M
2021-03-12 161.02 162.00 158.99 160.06 0.6M
2021-03-11 157.11 161.02 156.18 159.99 0.7M
2021-03-10 155.67 158.27 154.30 156.44 0.7M
2021-03-09 155.87 157.32 154.17 154.47 0.8M
2021-03-08 154.07 157.20 152.91 155.14 0.8M
2021-03-05 153.82 155.25 149.22 154.48 0.9M
2021-03-04 154.88 155.78 148.91 151.44 1.1M
2021-03-03 156.49 157.00 154.38 155.66 1.0M
2021-03-02 160.00 160.81 156.84 157.10 0.7M
2021-03-01 160.10 161.86 158.62 160.57 0.8M
2021-02-26 158.36 159.71 155.67 156.89 1.0M
2021-02-25 160.97 161.42 156.51 156.89 0.8M
2021-02-24 154.63 162.73 154.01 162.10 0.7M
2021-02-23 158.46 158.46 154.43 157.18 0.8M
2021-02-22 158.60 160.78 158.32 159.32 0.6M
2021-02-19 157.25 162.42 156.80 160.75 1.0M
2021-02-18 156.80 158.08 156.55 156.65 0.7M
2021-02-17 155.61 158.58 154.30 157.86 0.9M
2021-02-16 154.78 156.77 154.66 155.93 0.7M
2021-02-12 157.02 157.02 154.41 155.40 0.6M
2021-02-11 156.98 157.10 154.16 156.91 0.7M
2021-02-10 155.26 157.94 154.31 157.34 1.0M
2021-02-09 150.39 151.75 149.27 151.56 0.8M
2021-02-08 152.08 153.95 150.02 150.39 1.4M
2021-02-05 151.27 151.27 147.52 150.97 0.6M
2021-02-04 145.71 149.99 144.82 149.98 1.2M
2021-02-03 140.53 141.92 139.37 140.99 0.8M
2021-02-02 138.74 142.40 138.37 141.44 0.7M
2021-02-01 133.47 139.31 132.71 138.16 1.2M
2021-01-29 133.26 134.41 130.22 131.66 1.1M
2021-01-28 133.63 136.41 132.65 134.50 1.0M
2021-01-27 132.96 134.29 130.36 133.02 1.0M
2021-01-26 136.14 136.14 133.21 134.24 0.5M
2021-01-25 135.82 137.01 134.84 135.23 0.6M
2021-01-22 136.49 137.25 135.32 135.32 0.8M
2021-01-21 135.83 137.80 134.76 137.67 0.8M
2021-01-20 133.85 136.82 133.10 136.15 0.8M
2021-01-19 133.45 134.88 130.01 132.97 0.8M
2021-01-15 134.21 134.64 131.17 133.66 0.8M
2021-01-14 135.18 136.21 134.45 134.80 0.7M
2021-01-13 134.38 136.23 134.10 134.95 1.0M
2021-01-12 133.28 135.74 132.91 134.42 0.7M
2021-01-11 133.01 135.16 132.76 133.65 0.7M
2021-01-08 132.19 135.74 132.00 134.59 1.0M
2021-01-07 129.12 132.62 128.58 131.97 1.5M
2021-01-06 127.22 130.37 127.22 128.90 1.0M
2021-01-05 126.19 128.33 125.66 127.84 1.0M
2021-01-04 131.75 132.81 125.46 127.16 1.1M