Chewy

CHWY
🏛️ ドイツ →
33.58
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
2023-12-29 22.00 22.00 22.00 22.00 0.0M
2023-12-28 22.40 22.60 22.00 22.20 0.0M
2023-12-27 21.40 22.20 21.40 22.20 0.0M
2023-12-22 23.00 23.00 21.60 22.20 0.0M
2023-12-21 21.40 22.80 21.40 22.80 0.0M
2023-12-20 21.40 22.00 21.00 21.80 0.0M
2023-12-19 20.00 21.80 20.00 21.60 0.0M
2023-12-18 19.20 20.00 19.20 19.90 0.0M
2023-12-15 18.60 19.70 18.60 19.50 0.0M
2023-12-14 18.70 20.00 18.50 18.70 0.0M
2023-12-13 18.30 18.80 17.40 18.80 0.0M
2023-12-12 18.90 18.90 17.90 18.10 0.0M
2023-12-11 18.10 19.30 18.00 19.30 0.0M
2023-12-08 17.80 18.20 17.50 17.80 0.0M
2023-12-07 16.20 17.60 15.80 17.50 0.0M
2023-12-06 17.30 18.30 17.30 18.00 0.0M
2023-12-05 17.00 17.40 17.00 17.10 0.0M
2023-12-04 16.90 17.90 16.60 17.00 0.0M
2023-12-01 16.10 16.20 16.10 16.20 0.0M
2023-11-30 16.50 16.50 15.90 15.90 0.0M
2023-11-29 17.30 17.30 16.30 16.30 0.0M
2023-11-28 16.90 17.10 16.70 16.70 0.0M
2023-11-27 17.90 17.90 16.80 17.00 0.0M
2023-11-24 18.60 18.70 18.60 18.70 0.0M
2023-11-23 18.90 18.90 18.90 18.90 0.0M
2023-11-22 19.10 19.10 18.80 18.90 0.0M
2023-11-21 18.80 19.00 18.80 19.00 0.0M
2023-11-20 18.80 18.90 18.70 18.70 0.0M
2023-11-17 18.50 18.50 18.50 18.50 0.0M
2023-11-16 19.60 19.60 18.70 18.70 0.0M
2023-11-15 19.00 19.80 18.80 19.50 0.0M
2023-11-14 18.30 19.40 18.30 18.50 0.0M
2023-11-13 18.40 18.40 18.40 18.40 0.0M
2023-11-10 18.00 18.40 18.00 18.40 0.0M
2023-11-09 19.70 19.80 18.50 18.50 0.0M
2023-11-08 19.80 19.80 19.60 19.70 0.0M
2023-11-07 19.40 19.50 19.40 19.50 0.0M
2023-11-06 19.50 19.50 19.00 19.30 0.0M
2023-11-03 18.50 19.70 18.50 19.70 0.0M
2023-11-02 18.20 18.50 18.20 18.50 0.0M
2023-11-01 18.50 18.50 17.70 17.70 0.0M
2023-10-31 17.80 18.40 17.80 18.30 0.0M
2023-10-30 17.10 17.30 17.10 17.30 0.0M
2023-10-27 17.30 17.30 17.10 17.10 0.0M
2023-10-26 16.00 16.40 15.90 16.40 0.0M
2023-10-25 16.30 16.40 15.90 15.90 0.0M
2023-10-24 16.10 16.30 16.10 16.20 0.0M
2023-10-23 15.70 16.20 15.70 16.20 0.0M
2023-10-20 15.80 16.00 15.70 15.70 0.0M
2023-10-19 16.40 16.40 16.00 16.00 0.0M
2023-10-18 17.20 17.30 16.60 16.60 0.0M
2023-10-17 16.90 17.30 16.90 17.20 0.0M
2023-10-16 16.20 16.80 15.70 16.70 0.0M
2023-10-13 16.50 16.60 15.90 16.20 0.0M
2023-10-12 17.90 17.90 16.70 16.70 0.0M
2023-10-11 17.90 17.90 17.60 17.80 0.0M
2023-10-10 17.40 17.90 17.40 17.80 0.0M
2023-10-09 17.80 17.80 17.30 17.30 0.0M
2023-10-06 17.60 17.80 17.20 17.80 0.0M
2023-10-05 17.30 17.30 17.00 17.20 0.0M
2023-10-04 17.40 17.40 17.10 17.40 0.0M
2023-10-03 17.90 17.90 17.20 17.20 0.0M
2023-10-02 17.60 17.70 17.00 17.70 0.0M
2023-09-29 17.40 17.50 17.20 17.20 0.0M
2023-09-28 16.90 17.40 16.70 17.30 0.0M
2023-09-27 16.90 17.00 16.70 17.00 0.0M
2023-09-26 17.10 17.30 16.80 16.80 0.0M
2023-09-25 17.00 17.00 16.90 16.90 0.0M
2023-09-22 17.20 17.30 16.80 16.80 0.0M
2023-09-21 17.10 17.30 17.00 17.10 0.0M
2023-09-20 18.10 18.10 17.20 17.20 0.0M
2023-09-19 18.20 18.40 18.00 18.40 0.0M
2023-09-18 19.00 19.00 18.10 18.10 0.0M
2023-09-15 20.00 20.20 19.10 19.10 0.0M
2023-09-14 20.20 20.20 19.90 19.90 0.0M
2023-09-13 20.40 20.40 20.40 20.40 0.0M
2023-09-12 20.80 21.00 20.40 20.60 0.0M
2023-09-11 21.80 21.80 20.80 20.80 0.0M
2023-09-08 21.60 21.60 21.60 21.60 0.0M
2023-09-07 22.20 22.20 21.80 22.20 0.0M
2023-09-06 23.20 23.20 22.60 23.20 0.0M
2023-09-05 23.00 23.60 23.00 23.00 0.0M
2023-09-04 23.20 23.20 23.00 23.20 0.0M
2023-09-01 22.20 22.80 22.20 22.80 0.0M
2023-08-31 24.60 24.60 21.40 22.40 0.0M
2023-08-30 25.40 25.40 25.00 25.00 0.0M
2023-08-29 24.40 25.40 24.20 25.20 0.0M
2023-08-28 23.80 24.40 23.80 24.20 0.0M
2023-08-25 24.20 24.20 24.00 24.00 0.0M
2023-08-24 24.20 24.40 23.80 23.80 0.0M
2023-08-23 24.60 24.60 24.60 24.60 0.0M
2023-08-22 25.20 25.20 24.80 24.80 0.0M
2023-08-21 25.20 25.20 25.20 25.20 0.0M
2023-08-18 25.60 25.60 25.00 25.40 0.0M
2023-08-17 26.00 26.40 25.80 25.80 0.0M
2023-08-16 26.80 26.80 26.80 26.80 0.0M
2023-08-14 28.00 28.60 27.80 27.80 0.0M
2023-08-11 28.00 28.60 28.00 28.60 0.0M
2023-08-09 28.40 28.80 28.40 28.60 0.0M
2023-08-08 28.60 28.60 28.40 28.40 0.0M
2023-08-04 29.60 29.80 29.60 29.80 0.0M
2023-08-03 29.80 29.80 29.40 29.40 0.0M
2023-08-02 29.80 29.80 29.60 29.60 0.0M
2023-07-31 31.00 31.00 31.00 31.00 0.0M
2023-07-28 29.60 30.20 29.60 30.20 0.0M
2023-07-27 30.60 31.20 30.60 30.60 0.0M
2023-07-26 30.40 30.40 29.80 30.00 0.0M
2023-07-25 31.00 31.00 30.60 30.60 0.0M
2023-07-24 31.60 31.60 30.80 30.80 0.0M
2023-07-21 32.00 32.60 31.40 32.00 0.0M
2023-07-20 33.40 33.40 31.60 31.60 0.0M
2023-07-19 34.20 34.20 33.60 33.60 0.0M
2023-07-18 33.80 33.80 33.80 33.80 0.0M
2023-07-17 34.00 35.60 33.40 33.80 0.0M
2023-07-13 33.40 34.00 32.80 33.60 0.0M
2023-07-12 35.20 35.80 33.20 33.80 0.0M
2023-07-11 35.20 35.40 35.20 35.20 0.0M
2023-07-07 33.20 33.20 33.20 33.20 0.0M
2023-07-06 34.40 34.40 33.80 33.80 0.0M
2023-07-05 35.40 35.40 35.00 35.00 0.0M
2023-07-04 35.60 35.60 35.40 35.60 0.0M
2023-07-03 36.40 36.40 35.60 35.60 0.0M
2023-06-30 36.60 36.60 36.60 36.60 0.0M
2023-06-29 36.00 36.00 35.60 35.60 0.0M
2023-06-28 34.80 35.80 34.80 35.80 0.0M
2023-06-27 35.00 35.00 35.00 35.00 0.0M
2023-06-26 36.20 36.20 36.20 36.20 0.0M
2023-06-23 35.60 35.60 35.60 35.60 0.0M
2023-06-22 34.40 34.40 34.40 34.40 0.0M
2023-06-21 35.40 35.40 35.40 35.40 0.0M
2023-06-20 35.80 35.80 35.40 35.60 0.0M
2023-06-19 35.40 35.80 35.40 35.80 0.0M
2023-06-16 37.20 37.20 37.20 37.20 0.0M
2023-06-15 36.20 37.00 35.80 37.00 0.0M
2023-06-14 37.00 37.00 36.40 36.40 0.0M
2023-06-13 36.00 37.00 36.00 37.00 0.0M
2023-06-12 34.80 35.80 34.80 35.80 0.0M
2023-06-09 35.20 35.80 34.40 34.40 0.0M
2023-06-08 34.60 35.00 34.60 34.80 0.0M
2023-06-07 36.00 36.00 34.00 34.00 0.0M
2023-06-06 34.00 36.60 34.00 36.20 0.0M
2023-06-05 33.40 34.40 33.40 34.40 0.0M
2023-06-02 33.40 33.60 32.60 32.60 0.0M
2023-06-01 31.60 34.40 31.60 34.20 0.0M
2023-05-31 28.40 28.40 27.40 27.40 0.0M
2023-05-30 28.60 28.80 28.60 28.80 0.0M
2023-05-29 28.60 29.00 28.60 29.00 0.0M
2023-05-26 28.00 28.40 28.00 28.40 0.0M
2023-05-24 28.40 28.40 28.40 28.40 0.0M
2023-05-22 29.40 29.40 29.00 29.00 0.0M
2023-05-19 31.20 31.20 29.60 29.60 0.0M
2023-05-17 31.20 31.20 31.20 31.20 0.0M
2023-05-15 31.60 31.60 31.60 31.60 0.0M
2023-05-11 31.20 31.20 31.20 31.20 0.0M
2023-05-10 30.60 30.60 30.60 30.60 0.0M
2023-05-09 30.40 30.40 30.40 30.40 0.0M
2023-05-08 29.80 30.20 29.80 30.20 0.0M
2023-05-05 29.80 30.40 29.80 30.40 0.0M
2023-05-03 28.80 28.80 28.80 28.80 0.0M
2023-05-02 28.80 28.80 28.40 28.40 0.0M
2023-04-28 28.80 28.80 28.80 28.80 0.0M
2023-04-27 28.40 29.00 28.40 29.00 0.0M
2023-04-25 28.80 28.80 28.80 28.80 0.0M
2023-04-19 29.60 29.80 29.60 29.80 0.0M
2023-04-18 30.20 30.20 29.80 29.80 0.0M
2023-04-17 30.80 30.80 30.60 30.60 0.0M
2023-04-14 31.20 31.60 31.00 31.00 0.0M
2023-04-13 31.00 31.00 31.00 31.00 0.0M
2023-04-12 32.80 32.80 32.00 32.00 0.0M
2023-04-11 32.40 32.40 32.20 32.20 0.0M
2023-04-06 32.40 32.40 31.80 32.20 0.0M
2023-04-05 31.80 32.00 31.60 32.00 0.0M
2023-04-04 34.20 34.20 32.80 32.80 0.0M
2023-04-03 35.00 35.00 33.20 34.00 0.0M
2023-03-31 34.20 34.60 34.20 34.60 0.0M
2023-03-30 34.60 35.00 34.20 34.80 0.0M
2023-03-28 32.40 32.60 32.40 32.60 0.0M
2023-03-27 31.80 31.80 31.20 31.40 0.0M
2023-03-24 32.20 32.20 31.20 31.20 0.0M
2023-03-23 31.80 32.80 31.80 32.60 0.0M
2023-03-22 34.00 34.00 34.00 34.00 0.0M
2023-03-20 35.40 35.40 34.80 34.80 0.0M
2023-03-15 35.60 35.60 34.60 34.60 0.0M
2023-03-14 36.80 36.80 35.60 35.60 0.0M
2023-03-13 37.00 37.00 34.40 34.40 0.0M
2023-03-10 37.40 37.40 37.40 37.40 0.0M
2023-03-09 38.40 38.40 38.40 38.40 0.0M
2023-03-06 38.20 38.20 38.20 38.20 0.0M
2023-03-03 38.60 38.60 38.00 38.00 0.0M
2023-03-02 37.60 37.60 37.60 37.60 0.0M
2023-03-01 37.20 37.20 37.20 37.20 0.0M
2023-02-28 38.20 38.20 38.20 38.20 0.0M
2023-02-23 36.80 36.80 36.40 36.40 0.0M
2023-02-21 39.40 39.40 38.40 38.40 0.0M
2023-02-17 43.60 43.60 43.60 43.60 0.0M
2023-02-16 46.00 46.00 46.00 46.00 0.0M
2023-02-15 45.60 45.60 45.60 45.60 0.0M
2023-02-13 41.40 44.00 41.40 44.00 0.0M
2023-02-08 43.20 43.20 43.20 43.20 0.0M
2023-02-03 44.00 44.20 44.00 44.20 0.0M
2023-02-02 42.80 44.60 42.80 44.60 0.0M
2023-02-01 41.00 43.20 41.00 43.20 0.0M
2023-01-30 40.60 42.20 40.60 42.20 0.0M
2023-01-26 41.80 42.00 41.20 41.20 0.0M
2023-01-24 39.60 39.60 39.60 39.60 0.0M
2023-01-19 37.40 37.40 37.40 37.40 0.0M
2023-01-18 40.00 40.00 40.00 40.00 0.0M
2023-01-17 40.40 40.40 40.40 40.40 0.0M
2023-01-16 39.60 39.60 39.60 39.60 0.0M
2023-01-13 39.60 40.00 39.60 40.00 0.0M
2023-01-12 41.40 41.40 40.20 40.20 0.0M
2023-01-11 38.80 40.00 38.80 39.40 0.0M
2023-01-09 36.80 36.80 36.80 36.80 0.0M
2023-01-06 34.80 35.60 34.80 35.60 0.0M
2023-01-05 33.60 33.60 33.60 33.60 0.0M
2023-01-04 32.20 32.20 32.20 32.20 0.0M
2023-01-02 35.60 36.20 35.60 36.20 0.0M