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
2022-12-30 178.55 178.70 176.48 178.58 0.3M
2022-12-29 176.73 180.66 176.11 179.86 0.4M
2022-12-28 179.16 179.69 175.34 175.47 0.4M
2022-12-27 179.05 180.10 177.60 178.99 0.6M
2022-12-23 177.34 178.61 176.40 178.14 0.4M
2022-12-22 179.48 180.83 175.54 177.82 0.6M
2022-12-21 180.66 183.10 179.71 181.09 0.6M
2022-12-20 178.40 179.17 177.45 178.94 0.5M
2022-12-19 180.63 181.09 177.84 178.33 0.5M
2022-12-16 182.91 183.77 179.44 181.28 1.2M
2022-12-15 189.33 191.99 183.47 184.20 0.6M
2022-12-14 192.61 197.00 190.86 192.03 0.7M
2022-12-13 195.00 195.00 189.68 192.98 0.9M
2022-12-12 185.93 189.68 185.44 189.62 0.5M
2022-12-09 187.20 188.28 185.35 185.48 0.3M
2022-12-08 185.49 187.18 184.48 186.95 0.4M
2022-12-07 184.72 185.78 183.40 184.85 0.6M
2022-12-06 187.27 187.27 183.12 184.74 0.4M
2022-12-05 188.39 188.39 185.21 186.93 0.5M
2022-12-02 188.50 190.70 187.69 190.02 0.7M
2022-12-01 190.00 192.00 188.95 191.21 0.7M
2022-11-30 183.82 188.93 182.89 188.64 1.5M
2022-11-29 185.10 185.84 182.32 184.08 0.7M
2022-11-28 187.18 188.11 184.60 185.30 1.0M
2022-11-25 188.78 189.43 188.00 188.20 0.2M
2022-11-23 188.34 190.74 187.71 189.24 0.3M
2022-11-22 186.30 189.34 185.33 188.50 0.5M
2022-11-21 185.50 186.76 183.92 185.12 0.5M
2022-11-18 184.97 186.24 183.46 185.60 0.4M
2022-11-17 180.79 183.23 179.50 183.20 0.3M
2022-11-16 184.65 184.65 182.60 182.88 0.6M
2022-11-15 185.27 186.08 182.86 184.83 0.3M
2022-11-14 183.74 186.06 182.42 182.49 0.4M
2022-11-11 186.71 188.87 184.10 184.35 0.5M
2022-11-10 178.94 185.78 178.18 185.50 0.8M
2022-11-09 174.56 175.65 171.75 172.09 0.4M
2022-11-08 173.39 177.06 172.20 175.72 0.6M
2022-11-07 172.67 173.36 170.18 172.31 0.5M
2022-11-04 175.41 175.65 168.96 172.41 0.6M
2022-11-03 169.53 173.40 166.00 172.83 0.9M
2022-11-02 169.32 179.26 167.60 172.40 1.4M
2022-11-01 174.06 174.70 170.50 172.58 1.0M
2022-10-31 171.77 174.15 171.19 172.81 0.8M
2022-10-28 168.44 173.69 168.42 172.88 0.5M
2022-10-27 168.96 169.67 166.98 168.43 0.6M
2022-10-26 167.72 169.45 166.19 167.58 0.5M
2022-10-25 164.96 168.67 164.96 168.56 0.5M
2022-10-24 163.47 165.38 162.52 164.70 0.5M
2022-10-21 158.66 163.22 157.50 162.43 0.6M
2022-10-20 160.57 161.72 157.35 158.42 0.6M
2022-10-19 160.18 161.71 158.54 159.47 0.4M
2022-10-18 162.72 163.88 160.12 161.18 0.8M
2022-10-17 157.28 159.67 157.28 159.26 0.8M
2022-10-14 159.57 160.00 153.80 154.08 0.7M
2022-10-13 149.02 158.98 147.91 157.89 0.9M
2022-10-12 153.53 154.09 152.44 152.59 0.9M
2022-10-11 158.68 158.68 151.82 152.60 1.0M
2022-10-10 160.26 160.26 156.74 158.43 0.6M
2022-10-07 162.79 162.79 158.95 159.62 0.8M
2022-10-06 166.61 167.73 164.46 165.00 0.5M
2022-10-05 164.82 167.79 163.90 166.55 0.4M
2022-10-04 162.91 166.41 162.86 166.34 0.6M
2022-10-03 157.06 161.20 156.87 159.91 0.7M
2022-09-30 159.13 160.35 155.89 156.08 0.7M
2022-09-29 159.95 161.50 158.19 158.97 0.7M
2022-09-28 158.12 162.39 157.29 161.46 0.9M
2022-09-27 159.53 160.79 156.07 157.73 0.4M
2022-09-26 159.53 161.45 158.02 158.30 0.4M
2022-09-23 161.84 161.84 157.70 159.91 0.5M
2022-09-22 165.00 165.09 161.25 162.64 0.6M
2022-09-21 168.96 170.60 165.40 165.40 0.5M
2022-09-20 169.93 170.12 166.87 168.25 0.5M
2022-09-19 169.27 170.94 168.08 170.68 0.5M
2022-09-16 168.69 171.51 166.81 170.83 1.3M
2022-09-15 171.88 172.73 169.13 169.68 0.5M
2022-09-14 172.77 173.92 170.30 172.04 0.6M
2022-09-13 173.88 175.33 171.64 172.45 0.9M
2022-09-12 177.15 177.84 175.59 177.78 0.6M
2022-09-09 175.70 176.75 174.75 175.57 0.6M
2022-09-08 171.77 175.20 171.53 174.36 0.5M
2022-09-07 169.60 173.40 168.72 173.07 0.6M
2022-09-06 169.75 170.24 167.15 169.37 0.6M
2022-09-02 172.48 173.04 167.78 168.50 0.5M
2022-09-01 169.50 170.89 167.95 170.51 0.8M
2022-08-31 175.68 175.88 170.33 170.70 1.2M
2022-08-30 178.00 178.14 174.54 175.07 0.8M
2022-08-29 177.88 179.29 176.87 178.00 0.9M
2022-08-26 187.90 187.90 179.38 179.69 1.0M
2022-08-25 184.68 187.95 184.68 187.90 0.5M
2022-08-24 184.35 185.47 183.37 184.40 0.7M
2022-08-23 185.24 186.25 184.53 184.87 0.9M
2022-08-22 186.07 187.20 184.66 185.11 1.2M
2022-08-19 186.35 188.90 185.76 188.37 1.3M
2022-08-18 183.18 187.26 183.02 187.11 1.0M
2022-08-17 183.55 183.94 181.13 182.62 0.9M
2022-08-16 181.04 183.94 180.50 183.55 0.6M
2022-08-15 178.88 181.90 177.82 181.67 1.4M
2022-08-12 176.87 180.67 175.31 180.27 0.6M
2022-08-11 178.16 178.61 175.34 175.71 0.6M
2022-08-10 175.83 176.57 174.36 176.01 0.7M
2022-08-09 177.70 178.69 172.12 172.52 1.4M
2022-08-08 180.23 181.30 177.50 178.58 0.9M
2022-08-05 178.18 180.27 177.44 179.69 0.8M
2022-08-04 181.04 182.24 178.82 180.02 0.8M
2022-08-03 180.33 182.73 177.73 181.96 1.0M
2022-08-02 181.19 182.39 179.43 180.33 0.9M
2022-08-01 180.01 182.78 179.44 181.51 0.8M
2022-07-29 178.54 182.05 177.84 181.53 1.0M
2022-07-28 175.34 178.44 174.37 178.15 0.7M
2022-07-27 170.93 175.70 170.41 174.80 0.5M
2022-07-26 170.77 171.20 169.42 170.10 0.6M
2022-07-25 171.08 171.24 169.20 170.44 0.3M
2022-07-22 171.27 171.76 168.58 170.10 0.7M
2022-07-21 169.00 171.42 168.56 171.25 0.5M
2022-07-20 167.19 169.65 166.27 169.21 0.5M
2022-07-19 162.05 167.75 162.05 167.53 0.6M
2022-07-18 161.69 163.53 159.11 159.67 0.5M
2022-07-15 160.08 161.69 159.59 161.51 0.5M
2022-07-14 157.72 159.56 155.56 158.77 0.5M
2022-07-13 155.80 158.84 154.61 158.30 0.5M
2022-07-12 159.18 161.06 157.30 158.20 0.5M
2022-07-11 160.82 160.96 158.44 158.59 0.4M
2022-07-08 159.17 161.69 158.27 161.53 0.4M
2022-07-07 159.50 160.98 159.26 159.82 0.6M
2022-07-06 158.48 159.55 157.05 158.16 0.5M
2022-07-05 153.81 157.88 152.15 157.75 0.7M
2022-07-01 156.40 159.20 154.22 157.00 0.8M
2022-06-30 156.01 158.84 154.81 157.56 0.8M
2022-06-29 159.37 159.37 156.39 158.08 0.6M
2022-06-28 165.72 166.84 159.13 159.37 0.7M
2022-06-27 165.00 166.36 162.82 165.78 0.5M
2022-06-24 159.77 164.37 159.77 164.34 1.2M
2022-06-23 160.63 161.07 156.98 158.12 0.7M
2022-06-22 158.11 160.84 156.52 159.63 0.6M
2022-06-21 158.42 160.17 157.69 159.83 0.6M
2022-06-17 157.36 158.29 154.13 156.20 1.1M
2022-06-16 160.08 160.26 154.72 155.94 0.8M
2022-06-15 163.38 166.69 161.54 163.85 0.6M
2022-06-14 161.16 162.86 160.37 162.50 0.8M
2022-06-13 163.50 165.85 160.38 160.88 1.0M
2022-06-10 170.70 171.59 167.32 167.34 0.7M
2022-06-09 174.03 176.60 172.87 173.59 0.7M
2022-06-08 177.23 177.23 173.02 174.34 0.5M
2022-06-07 174.34 178.52 173.91 178.10 0.6M
2022-06-06 176.94 178.88 175.59 175.73 0.8M
2022-06-03 174.16 176.04 173.59 175.59 0.5M
2022-06-02 171.77 176.30 170.53 176.13 0.6M
2022-06-01 170.43 172.12 168.67 171.21 0.8M
2022-05-31 170.22 171.79 168.01 169.86 2.2M
2022-05-27 168.34 171.10 168.28 171.10 0.5M
2022-05-26 163.07 167.22 161.96 166.52 0.8M
2022-05-25 157.73 162.38 157.22 161.26 1.4M
2022-05-24 159.84 160.43 156.12 158.81 1.0M
2022-05-23 161.85 163.15 158.98 161.25 0.8M
2022-05-20 163.21 163.42 155.39 160.20 0.7M
2022-05-19 162.52 164.21 158.91 161.95 0.9M
2022-05-18 171.25 172.17 162.81 163.73 0.7M
2022-05-17 171.80 173.31 170.62 172.65 0.5M
2022-05-16 168.37 170.67 166.57 169.17 0.7M
2022-05-13 167.89 170.73 167.44 169.34 0.7M
2022-05-12 163.25 167.91 163.25 166.79 0.9M
2022-05-11 167.00 170.44 164.04 164.45 0.8M
2022-05-10 168.26 169.71 164.28 166.55 0.8M
2022-05-09 167.78 169.60 164.07 164.80 0.7M
2022-05-06 170.25 171.97 166.97 170.62 0.8M
2022-05-05 175.15 176.63 168.63 171.21 1.2M
2022-05-04 169.00 177.57 169.00 177.11 1.6M
2022-05-03 164.81 168.63 163.87 167.68 1.3M
2022-05-02 163.02 164.52 159.91 164.13 1.2M
2022-04-29 167.68 169.39 162.65 163.18 0.9M
2022-04-28 164.08 168.99 163.50 168.64 1.2M
2022-04-27 163.04 165.52 161.66 162.53 1.3M
2022-04-26 169.52 169.96 163.02 163.17 1.1M
2022-04-25 169.13 170.88 165.37 170.65 0.8M
2022-04-22 175.40 175.40 169.27 169.54 0.8M
2022-04-21 179.96 181.02 175.80 176.41 0.5M
2022-04-20 176.05 181.00 175.60 179.00 1.0M
2022-04-19 172.15 175.20 172.15 173.94 2.3M
2022-04-18 172.72 174.75 170.87 171.68 0.8M
2022-04-14 174.12 176.75 172.63 172.97 1.0M
2022-04-13 171.34 172.24 170.03 170.97 0.8M
2022-04-12 173.25 175.80 170.65 171.65 0.7M
2022-04-11 174.94 175.69 171.86 172.21 0.6M
2022-04-08 177.42 177.51 174.91 175.55 0.6M
2022-04-07 175.80 178.28 174.93 177.32 0.7M
2022-04-06 175.17 177.36 174.03 176.38 0.9M
2022-04-05 178.15 179.45 176.13 176.81 0.6M
2022-04-04 177.76 179.72 176.79 178.83 0.7M
2022-04-01 179.90 180.16 175.00 177.80 0.9M
2022-03-31 179.65 181.14 178.41 178.89 1.4M
2022-03-30 180.64 180.64 177.61 178.82 0.9M
2022-03-29 179.62 182.85 179.06 180.96 1.5M
2022-03-28 175.47 177.85 174.82 177.31 1.2M
2022-03-25 176.89 177.15 174.08 176.15 0.7M
2022-03-24 175.00 176.47 174.20 175.84 0.6M
2022-03-23 177.71 178.33 174.52 174.53 0.4M
2022-03-22 179.73 180.29 177.52 178.15 0.6M
2022-03-21 178.96 179.99 177.30 178.79 0.5M
2022-03-18 175.77 179.93 175.19 179.39 1.0M
2022-03-17 172.59 176.67 172.33 176.41 0.5M
2022-03-16 173.63 176.80 169.90 173.40 0.7M
2022-03-15 167.52 172.60 166.75 172.28 0.8M
2022-03-14 170.88 171.91 165.20 166.60 0.8M
2022-03-11 171.63 172.82 169.82 170.00 0.8M
2022-03-10 168.20 170.55 167.03 170.12 0.4M
2022-03-09 169.16 171.90 166.94 171.00 0.7M
2022-03-08 166.34 169.04 162.91 164.78 0.8M
2022-03-07 170.62 170.87 165.40 165.44 0.7M
2022-03-04 172.25 173.15 168.31 171.57 0.6M
2022-03-03 174.83 175.88 172.07 174.35 0.5M
2022-03-02 170.38 175.49 170.37 174.02 0.6M
2022-03-01 171.19 172.68 168.17 169.41 0.9M
2022-02-28 174.54 174.93 169.85 172.46 1.2M
2022-02-25 171.94 177.70 170.35 177.53 1.0M
2022-02-24 164.03 171.47 163.29 171.30 1.2M
2022-02-23 178.72 179.98 168.90 169.10 1.2M
2022-02-22 180.44 183.69 177.51 177.99 0.9M
2022-02-18 182.17 183.91 180.86 181.76 0.7M
2022-02-17 183.75 184.27 181.54 182.28 0.8M
2022-02-16 182.10 186.11 180.89 185.48 1.0M
2022-02-15 179.73 184.45 178.13 183.62 1.0M
2022-02-14 178.75 180.09 175.28 176.10 1.5M
2022-02-11 183.62 184.08 178.27 178.75 1.8M
2022-02-10 186.54 187.78 182.55 183.37 1.7M
2022-02-09 198.55 199.77 188.65 189.96 2.1M
2022-02-08 191.85 195.29 190.72 194.76 0.8M
2022-02-07 192.58 193.58 189.35 191.31 0.6M
2022-02-04 192.58 194.37 189.83 192.30 0.7M
2022-02-03 192.81 195.78 192.22 192.97 1.5M
2022-02-02 189.97 195.31 189.97 194.60 0.9M
2022-02-01 188.69 189.98 185.97 189.40 0.7M
2022-01-31 184.16 189.15 183.80 189.05 1.0M
2022-01-28 181.57 184.86 178.59 184.53 0.8M
2022-01-27 184.75 188.04 180.31 181.73 0.8M
2022-01-26 182.38 188.22 179.89 182.49 1.2M
2022-01-25 181.33 183.34 178.24 180.85 1.0M
2022-01-24 182.37 185.68 177.40 185.15 1.2M
2022-01-21 188.64 189.60 184.33 184.66 0.7M
2022-01-20 190.72 194.48 188.45 188.98 0.8M
2022-01-19 190.37 192.58 189.05 189.40 1.1M
2022-01-18 188.49 191.16 188.08 189.94 0.8M
2022-01-14 192.08 193.32 188.16 191.64 0.7M
2022-01-13 198.24 198.92 193.69 194.05 0.5M
2022-01-12 200.82 202.78 197.06 197.40 0.6M
2022-01-11 201.11 201.98 196.83 200.42 0.9M
2022-01-10 196.38 200.60 192.29 200.21 1.2M
2022-01-07 205.90 206.54 198.33 198.38 1.1M
2022-01-06 203.66 206.62 202.65 206.21 1.3M
2022-01-05 207.65 208.13 203.25 203.53 0.8M
2022-01-04 205.60 208.71 205.60 208.13 0.8M
2022-01-03 205.34 206.99 203.38 205.01 0.9M