ConocoPhillips

COP
🏛️ ドイツ →
80.35
最終更新: 2025-10-03
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
2025-10-03 80.01 80.35 79.67 80.35 0.0M
2025-10-02 81.30 81.85 79.79 79.79 0.0M
2025-10-01 80.82 81.70 79.90 81.27 0.0M
2025-09-30 80.77 80.87 79.70 80.43 0.0M
2025-09-29 84.31 84.31 80.84 81.56 0.0M
2025-09-26 82.98 85.00 82.31 84.13 0.0M
2025-09-25 81.66 83.22 81.05 83.22 0.0M
2025-09-24 78.97 82.13 78.97 81.36 0.0M
2025-09-23 77.84 80.66 77.59 79.27 0.0M
2025-09-22 78.68 78.68 77.22 78.14 0.0M
2025-09-19 79.32 79.32 77.81 78.10 0.0M
2025-09-18 79.72 79.90 78.85 78.95 0.0M
2025-09-17 80.01 80.01 79.16 79.48 0.0M
2025-09-16 78.17 80.05 78.12 80.05 0.0M
2025-09-15 80.04 80.04 78.00 78.63 0.0M
2025-09-12 80.14 80.46 79.41 79.44 0.0M
2025-09-11 80.49 81.04 79.17 79.92 0.0M
2025-09-10 78.85 80.36 78.85 80.30 0.0M
2025-09-09 77.71 79.70 77.67 79.20 0.0M
2025-09-08 79.60 79.98 77.14 77.14 0.0M
2025-09-05 81.46 82.08 78.72 78.72 0.0M
2025-09-04 80.80 82.22 80.24 82.00 0.0M
2025-09-03 83.86 84.13 81.00 81.00 0.0M
2025-09-02 85.18 86.01 83.97 85.14 0.0M
2025-09-01 83.94 85.31 83.94 84.65 0.0M
2025-08-29 84.59 85.00 84.31 84.37 0.0M
2025-08-28 83.96 84.50 83.00 83.42 0.0M
2025-08-27 83.28 85.00 83.28 84.37 0.0M
2025-08-26 84.29 84.29 82.84 82.84 0.0M
2025-08-25 83.06 84.50 81.89 84.50 0.0M
2025-08-22 81.50 82.85 81.50 82.72 0.0M
2025-08-21 82.02 82.02 80.90 81.31 0.0M
2025-08-20 81.48 81.49 80.67 81.49 0.0M
2025-08-19 79.85 80.90 79.85 80.68 0.0M
2025-08-18 80.84 81.17 80.20 80.41 0.0M
2025-08-15 81.67 82.37 81.67 82.12 0.0M
2025-08-14 82.47 82.47 81.10 81.83 0.0M
2025-08-13 81.32 81.32 80.32 81.00 0.0M
2025-08-12 80.35 82.84 80.35 81.76 0.0M
2025-08-11 79.89 81.18 79.89 80.86 0.0M
2025-08-08 78.97 80.18 78.96 80.11 0.0M
2025-08-07 81.51 81.51 78.87 81.14 0.0M
2025-08-06 81.00 82.07 79.46 79.46 0.0M
2025-08-05 80.29 80.91 79.75 80.73 0.0M
2025-08-04 80.43 80.93 79.72 79.72 0.0M
2025-08-01 82.96 83.62 80.00 80.00 0.0M
2025-07-31 83.60 84.71 83.48 83.48 0.0M
2025-07-30 83.89 84.60 83.84 84.00 0.0M
2025-07-29 83.71 84.87 83.05 84.61 0.0M
2025-07-28 81.68 83.74 81.30 83.74 0.0M
2025-07-25 81.83 81.89 80.92 81.07 0.0M
2025-07-24 81.14 81.33 81.14 81.22 0.0M
2025-07-23 79.39 80.83 78.76 80.74 0.0M
2025-07-22 77.84 79.30 77.23 79.25 0.0M
2025-07-21 78.86 79.43 77.95 77.95 0.0M
2025-07-18 80.12 80.60 78.73 78.94 0.0M
2025-07-17 78.60 80.12 78.48 80.12 0.0M
2025-07-16 79.73 80.27 78.89 79.02 0.0M
2025-07-15 80.03 80.76 80.01 80.01 0.0M
2025-07-14 81.54 82.08 80.59 80.71 0.0M
2025-07-11 81.86 82.19 80.98 82.19 0.0M
2025-07-10 80.36 81.44 80.36 81.18 0.0M
2025-07-09 81.77 81.77 80.91 80.91 0.0M
2025-07-08 78.26 82.19 78.06 82.17 0.0M
2025-07-07 79.39 80.24 78.41 78.53 0.0M
2025-07-04 79.86 81.00 78.72 79.61 0.0M
2025-07-03 80.11 80.11 79.47 79.72 0.0M
2025-07-02 77.73 80.00 77.73 79.77 0.0M
2025-07-01 76.63 78.24 75.73 78.03 0.0M
2025-06-30 77.00 77.42 76.00 76.00 0.0M
2025-06-27 77.60 78.54 76.94 76.99 0.0M
2025-06-26 76.37 77.41 76.01 77.41 0.0M
2025-06-25 77.94 77.94 76.95 77.38 0.0M
2025-06-24 78.50 79.00 76.80 76.92 0.0M
2025-06-23 83.64 84.35 78.77 79.25 0.0M
2025-06-20 82.29 82.43 81.36 82.10 0.0M
2025-06-19 82.81 84.50 82.81 84.10 0.0M
2025-06-18 83.03 83.87 81.50 81.50 0.0M
2025-06-17 83.80 83.80 82.40 83.67 0.0M
2025-06-16 85.44 85.50 81.67 81.90 0.0M
2025-06-13 86.81 86.81 82.93 83.55 0.0M
2025-06-12 81.33 81.53 80.00 81.28 0.0M
2025-06-11 79.66 81.33 79.66 81.33 0.0M
2025-06-10 77.45 80.10 77.22 79.71 0.0M
2025-06-09 76.01 77.00 76.01 76.71 0.0M
2025-06-06 74.79 76.95 74.50 76.55 0.0M
2025-06-05 75.76 75.87 74.50 74.60 0.0M
2025-06-04 77.47 77.80 75.20 75.20 0.0M
2025-06-03 76.04 77.65 75.15 77.65 0.0M
2025-06-02 76.29 76.58 75.25 75.41 0.0M
2025-05-30 75.10 75.55 74.76 75.20 0.0M
2025-05-29 76.05 76.52 74.70 74.70 0.0M
2025-05-28 75.46 76.11 74.95 75.05 0.0M
2025-05-27 75.96 75.96 74.62 75.52 0.0M
2025-05-26 74.58 76.22 74.45 76.17 0.0M
2025-05-23 76.17 76.17 74.79 75.22 0.0M
2025-05-22 77.03 77.03 75.42 76.40 0.0M
2025-05-21 79.51 79.99 77.76 77.77 0.0M
2025-05-20 80.52 80.89 79.44 79.44 0.0M
2025-05-19 81.47 81.95 80.19 80.34 0.0M
2025-05-16 82.76 83.42 82.00 82.78 0.0M
2025-05-15 81.96 82.70 81.08 82.68 0.0M
2025-05-14 84.31 84.31 82.90 82.90 0.0M
2025-05-13 83.41 85.00 82.90 84.88 0.0M
2025-05-12 78.79 84.09 78.79 83.23 0.0M
2025-05-09 79.17 80.26 78.41 78.98 0.0M
2025-05-08 78.12 80.82 77.71 79.83 0.0M
2025-05-07 77.31 78.11 76.76 76.81 0.0M
2025-05-06 77.85 78.33 77.53 77.85 0.0M
2025-05-05 79.30 79.73 77.75 77.88 0.0M
2025-05-02 79.69 81.46 79.51 80.24 0.0M
2025-04-30 80.63 80.73 77.70 78.24 0.0M
2025-04-29 81.29 81.76 80.21 80.84 0.0M
2025-04-28 80.84 81.35 80.19 81.35 0.0M
2025-04-25 80.56 81.22 80.27 80.87 0.0M
2025-04-24 79.60 80.71 78.98 80.67 0.0M
2025-04-23 79.80 80.63 78.55 79.64 0.0M
2025-04-22 76.00 78.54 76.00 78.54 0.0M
2025-04-17 76.39 79.52 75.90 78.72 0.0M
2025-04-16 75.51 77.39 74.58 76.67 0.0M
2025-04-15 76.77 77.18 75.78 76.12 0.0M
2025-04-14 75.61 77.80 75.60 76.66 0.0M
2025-04-11 73.40 75.00 72.99 73.48 0.0M
2025-04-10 83.75 83.75 73.00 73.90 0.0M
2025-04-09 72.81 84.03 72.26 84.03 0.0M
2025-04-08 78.92 80.73 74.47 75.00 0.0M
2025-04-07 75.00 78.63 72.00 77.70 0.0M
2025-04-04 86.34 86.34 78.22 79.14 0.0M
2025-04-03 92.68 94.50 86.54 86.54 0.0M
2025-04-02 97.62 97.64 96.95 97.36 0.0M
2025-04-01 97.12 97.80 96.80 97.80 0.0M
2025-03-31 94.77 97.29 93.51 96.63 0.0M
2025-03-28 95.26 95.70 93.91 94.77 0.0M
2025-03-27 95.29 95.88 94.80 95.51 0.0M
2025-03-26 94.92 97.00 94.92 96.07 0.0M
2025-03-25 94.71 94.91 94.15 94.79 0.0M
2025-03-24 93.99 95.23 93.99 94.44 0.0M
2025-03-21 94.18 95.00 93.89 94.50 0.0M
2025-03-20 93.64 94.61 93.32 94.46 0.0M
2025-03-19 91.72 93.56 91.68 93.56 0.0M
2025-03-18 91.55 91.72 90.55 91.60 0.0M
2025-03-17 91.02 92.00 90.79 91.29 0.0M
2025-03-14 89.03 91.03 88.56 91.03 0.0M
2025-03-13 90.02 91.06 89.21 89.48 0.0M
2025-03-12 87.26 89.64 86.70 89.47 0.0M
2025-03-11 85.79 87.51 85.06 87.51 0.0M
2025-03-10 84.05 86.65 83.04 85.91 0.0M
2025-03-07 81.74 83.44 81.74 83.20 0.0M
2025-03-06 82.03 82.67 81.09 82.18 0.0M
2025-03-05 85.38 85.70 80.91 81.64 0.0M
2025-03-04 88.80 88.80 84.33 85.67 0.0M
2025-03-03 95.35 95.35 87.53 87.88 0.0M
2025-02-28 93.05 95.10 92.52 95.09 0.0M
2025-02-27 92.17 94.19 92.03 94.19 0.0M
2025-02-26 92.88 93.09 90.86 90.99 0.0M
2025-02-25 94.31 94.63 92.17 92.17 0.0M
2025-02-24 93.40 94.78 93.40 94.59 0.0M
2025-02-21 97.09 97.51 93.76 93.86 0.0M
2025-02-20 95.72 96.50 94.89 96.50 0.0M
2025-02-19 93.21 95.74 93.21 95.04 0.0M
2025-02-18 91.50 93.30 91.30 93.18 0.0M
2025-02-17 92.05 92.80 90.90 91.94 0.0M
2025-02-14 92.42 92.94 91.60 91.94 0.0M
2025-02-13 94.29 95.09 92.54 92.66 0.0M
2025-02-12 97.99 98.28 94.68 94.68 0.0M
2025-02-11 96.99 98.92 95.90 98.26 0.0M
2025-02-10 95.29 96.64 95.01 96.26 0.0M
2025-02-07 97.07 97.07 95.80 95.80 0.0M
2025-02-06 97.24 98.00 95.36 95.50 0.0M
2025-02-05 97.03 97.03 95.90 96.48 0.0M
2025-02-04 95.28 96.71 95.28 96.55 0.0M
2025-02-03 96.56 97.80 94.82 96.00 0.0M
2025-01-31 97.80 98.04 95.36 95.36 0.0M
2025-01-30 97.66 98.00 97.00 97.51 0.0M
2025-01-29 96.56 97.64 96.45 97.60 0.0M
2025-01-28 99.10 99.21 96.60 97.01 0.0M
2025-01-27 97.44 98.45 96.68 97.89 0.0M
2025-01-24 100.00 100.22 97.36 97.54 0.0M
2025-01-23 99.16 101.30 98.80 100.08 0.0M
2025-01-22 100.34 100.56 98.94 98.94 0.0M
2025-01-21 103.38 103.78 100.08 100.24 0.0M
2025-01-20 102.92 102.98 101.52 102.98 0.0M
2025-01-17 103.48 103.48 102.08 102.50 0.0M
2025-01-16 102.88 103.10 101.86 102.98 0.0M
2025-01-15 102.08 102.50 101.52 102.50 0.0M
2025-01-14 101.58 102.02 100.82 101.20 0.0M
2025-01-13 100.30 102.84 100.30 101.60 0.0M
2025-01-10 99.25 100.98 99.12 99.76 0.0M
2025-01-09 98.19 99.19 98.19 99.19 0.0M
2025-01-08 98.57 99.11 98.05 98.05 0.0M
2025-01-07 96.39 98.55 96.32 98.00 0.0M
2025-01-06 98.22 98.39 97.05 97.62 0.0M
2025-01-03 97.85 98.79 96.67 98.13 0.0M
2025-01-02 95.23 98.09 95.23 97.48 0.0M