Calumet Inc (CLMT)

CLMT
🏛️ アメリカ →
18.44
最終更新: 2025-10-02
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 18.20 18.20 17.71 17.87 0.1M
2023-12-28 17.75 18.00 17.43 17.86 0.0M
2023-12-27 17.58 18.49 17.58 17.82 0.1M
2023-12-26 17.07 18.27 17.03 17.72 0.2M
2023-12-22 16.74 17.25 16.67 17.18 0.1M
2023-12-21 16.61 16.83 16.40 16.43 0.1M
2023-12-20 16.26 16.95 16.18 16.47 0.1M
2023-12-19 16.46 16.71 16.26 16.33 0.1M
2023-12-18 16.97 17.19 16.35 16.37 0.1M
2023-12-15 17.04 17.41 16.89 16.97 0.1M
2023-12-14 17.12 17.59 17.01 17.36 0.1M
2023-12-13 16.97 17.50 16.89 17.20 0.1M
2023-12-12 17.17 17.21 16.70 17.05 0.0M
2023-12-11 17.12 17.40 16.97 17.30 0.1M
2023-12-08 16.77 17.29 16.71 17.28 0.0M
2023-12-07 16.89 17.20 16.80 16.88 0.1M
2023-12-06 17.22 17.25 16.64 16.70 0.1M
2023-12-05 17.31 17.74 17.16 17.19 0.1M
2023-12-04 17.63 17.75 17.27 17.52 0.0M
2023-12-01 16.99 17.74 16.99 17.63 0.1M
2023-11-30 16.96 17.25 16.77 17.21 0.1M
2023-11-29 17.60 17.69 16.93 17.12 0.1M
2023-11-28 16.64 17.34 16.19 17.33 0.2M
2023-11-27 16.99 17.10 16.20 16.40 0.1M
2023-11-24 17.41 17.81 16.81 16.98 0.0M
2023-11-22 15.44 17.79 15.44 17.66 0.3M
2023-11-21 14.54 15.44 14.54 15.38 0.1M
2023-11-20 14.51 14.76 14.24 14.71 0.1M
2023-11-17 14.40 14.91 14.38 14.53 0.1M
2023-11-16 14.58 14.81 14.17 14.39 0.1M
2023-11-15 14.89 15.18 14.61 14.65 0.1M
2023-11-14 15.49 15.90 14.84 14.92 0.1M
2023-11-13 14.73 15.40 14.71 15.23 0.1M
2023-11-10 14.56 15.43 14.50 14.99 0.3M
2023-11-09 15.90 16.18 14.14 14.25 0.6M
2023-11-08 13.35 13.37 12.70 13.00 0.2M
2023-11-07 13.36 13.67 13.25 13.35 0.1M
2023-11-06 14.00 14.00 13.32 13.56 0.1M
2023-11-03 13.28 13.98 13.28 13.92 0.1M
2023-11-02 13.12 13.30 12.74 13.18 0.1M
2023-11-01 13.12 13.14 12.42 12.91 0.1M
2023-10-31 13.23 13.58 12.93 13.03 0.1M
2023-10-30 13.30 13.56 11.91 13.37 0.4M
2023-10-27 13.82 13.84 13.01 13.01 0.3M
2023-10-26 14.95 14.95 12.08 13.82 1.3M
2023-10-25 15.56 15.75 14.79 14.81 0.2M
2023-10-24 16.32 16.41 15.55 15.59 0.2M
2023-10-23 16.60 16.60 16.23 16.28 0.1M
2023-10-20 16.78 16.78 16.17 16.73 0.2M
2023-10-19 17.08 17.29 16.35 16.72 0.1M
2023-10-18 16.32 17.37 16.32 17.07 0.1M
2023-10-17 16.61 17.36 16.24 16.47 0.1M
2023-10-16 17.16 17.21 16.55 16.55 0.1M
2023-10-13 17.20 17.39 16.91 17.09 0.1M
2023-10-12 17.71 17.78 17.24 17.50 0.0M
2023-10-11 17.70 17.95 17.60 17.76 0.1M
2023-10-10 17.70 18.30 17.70 17.90 0.0M
2023-10-09 18.05 18.45 17.99 18.13 0.0M
2023-10-06 17.79 18.41 17.58 18.14 0.0M
2023-10-05 17.70 17.94 17.59 17.94 0.0M
2023-10-04 18.22 18.25 17.56 17.78 0.0M
2023-10-03 18.90 19.00 18.22 18.26 0.1M
2023-10-02 18.96 19.06 18.83 19.00 0.0M
2023-09-29 19.00 19.21 18.96 19.10 0.1M
2023-09-28 18.90 19.04 18.81 19.00 0.1M
2023-09-27 19.04 19.29 18.98 18.98 0.1M
2023-09-26 19.22 19.45 18.73 18.85 0.1M
2023-09-25 18.95 19.44 18.95 19.22 0.0M
2023-09-22 19.17 19.33 18.96 19.02 0.1M
2023-09-21 19.54 19.54 18.97 19.05 0.1M
2023-09-20 19.35 19.74 19.35 19.42 0.0M
2023-09-19 19.43 19.49 19.20 19.48 0.1M
2023-09-18 19.40 19.88 19.19 19.43 0.1M
2023-09-15 19.75 19.86 19.36 19.51 0.1M
2023-09-14 19.11 19.73 19.01 19.66 0.1M
2023-09-13 19.16 19.74 19.05 19.17 0.1M
2023-09-12 19.56 19.85 19.06 19.19 0.1M
2023-09-11 19.62 19.81 19.39 19.56 0.1M
2023-09-08 19.00 19.91 19.00 19.70 0.2M
2023-09-07 18.73 19.00 18.49 18.97 0.0M
2023-09-06 18.69 18.91 18.44 18.91 0.1M
2023-09-05 18.58 18.98 18.43 18.90 0.1M
2023-09-01 17.67 18.81 17.67 18.66 0.1M
2023-08-31 17.58 17.79 17.46 17.53 0.0M
2023-08-30 17.76 17.93 17.46 17.70 0.0M
2023-08-29 17.85 18.14 17.69 17.82 0.1M
2023-08-28 17.15 18.02 17.15 18.02 0.1M
2023-08-25 17.08 17.18 17.00 17.06 0.0M
2023-08-24 17.00 17.42 17.00 17.09 0.0M
2023-08-23 17.28 17.40 17.00 17.10 0.2M
2023-08-22 16.95 17.34 16.90 17.31 0.1M
2023-08-21 16.74 16.98 16.72 16.97 0.1M
2023-08-18 16.30 16.80 16.13 16.74 0.1M
2023-08-17 16.38 16.43 16.13 16.26 0.0M
2023-08-16 15.97 16.39 15.96 16.38 0.0M
2023-08-15 16.42 16.43 15.84 15.96 0.1M
2023-08-14 16.03 16.38 16.03 16.27 0.1M
2023-08-11 15.75 16.27 15.75 16.13 0.1M
2023-08-10 15.64 16.15 15.64 15.81 0.0M
2023-08-09 15.95 15.98 15.65 15.79 0.2M
2023-08-08 15.55 15.74 15.41 15.66 0.0M
2023-08-07 15.52 15.79 15.50 15.70 0.1M
2023-08-04 15.89 16.10 15.53 15.56 0.1M
2023-08-03 15.85 16.14 15.80 16.01 0.1M
2023-08-02 16.30 16.30 15.80 15.97 0.1M
2023-08-01 16.15 16.40 16.15 16.29 0.0M
2023-07-31 16.00 16.35 15.92 16.35 0.0M
2023-07-28 15.81 16.02 15.81 16.00 0.0M
2023-07-27 16.37 16.50 15.80 15.93 0.0M
2023-07-26 16.42 16.48 16.27 16.44 0.0M
2023-07-25 15.14 16.75 15.12 16.41 0.5M
2023-07-24 16.57 16.88 16.42 16.50 0.1M
2023-07-21 16.58 16.74 16.28 16.50 0.0M
2023-07-20 16.52 16.80 16.36 16.52 0.1M
2023-07-19 16.16 16.59 16.16 16.59 0.0M
2023-07-18 16.23 16.53 16.15 16.21 0.1M
2023-07-17 16.32 16.64 16.22 16.27 0.0M
2023-07-14 16.50 16.81 16.25 16.48 0.0M
2023-07-13 16.72 16.96 16.32 16.76 0.1M
2023-07-12 16.75 16.99 16.48 16.87 0.1M
2023-07-11 15.92 16.74 15.86 16.73 0.1M
2023-07-10 16.04 16.43 15.95 16.04 0.0M
2023-07-07 15.81 16.47 15.71 16.13 0.1M
2023-07-06 15.61 15.88 15.41 15.85 0.0M
2023-07-05 15.80 15.80 15.61 15.78 0.0M
2023-07-03 15.90 15.94 15.65 15.79 0.0M
2023-06-30 15.94 16.05 15.61 15.86 0.1M
2023-06-29 15.83 16.00 15.67 15.95 0.1M
2023-06-28 15.80 16.01 15.65 15.98 0.1M
2023-06-27 16.05 16.35 15.90 15.96 0.1M
2023-06-26 15.95 16.17 15.77 15.96 0.1M
2023-06-23 15.59 15.93 15.59 15.91 0.0M
2023-06-22 16.19 16.42 15.67 15.74 0.1M
2023-06-21 15.92 16.54 15.76 16.18 0.1M
2023-06-20 15.52 16.20 15.39 16.02 0.1M
2023-06-16 15.70 15.71 15.22 15.59 0.1M
2023-06-15 15.30 15.73 15.30 15.55 0.1M
2023-06-14 15.84 15.85 15.08 15.30 0.1M
2023-06-13 15.79 16.00 15.39 15.40 0.2M
2023-06-12 16.00 16.15 15.45 15.57 0.1M
2023-06-09 15.88 16.40 15.88 16.00 0.1M
2023-06-08 16.28 16.33 15.95 15.96 0.1M
2023-06-07 16.26 16.48 16.10 16.24 0.2M
2023-06-06 16.14 16.46 15.72 16.35 0.2M
2023-06-05 16.31 16.45 15.88 16.15 0.2M
2023-06-02 15.80 16.06 15.72 15.90 0.1M
2023-06-01 15.77 15.87 15.52 15.67 0.1M
2023-05-31 15.70 15.85 15.53 15.69 0.1M
2023-05-30 16.46 16.55 15.65 15.77 0.1M
2023-05-26 16.00 16.84 16.00 16.55 0.2M
2023-05-25 16.05 16.40 15.56 15.90 0.3M
2023-05-24 16.50 16.79 16.04 16.10 0.2M
2023-05-23 16.31 16.76 16.31 16.60 0.0M
2023-05-22 16.72 16.83 16.38 16.38 0.1M
2023-05-19 16.59 16.98 16.59 16.66 0.1M
2023-05-18 16.99 17.13 16.51 16.59 0.0M
2023-05-17 16.80 17.14 16.56 16.99 0.0M
2023-05-16 16.60 17.02 16.34 16.90 0.1M
2023-05-15 16.62 17.06 16.62 16.68 0.0M
2023-05-12 16.75 17.16 16.60 16.62 0.1M
2023-05-11 16.80 17.08 16.64 16.75 0.1M
2023-05-10 17.03 17.30 16.82 16.89 0.0M
2023-05-09 17.25 17.79 17.06 17.10 0.1M
2023-05-08 18.11 18.19 17.40 17.42 0.1M
2023-05-05 17.75 18.25 16.47 17.44 0.1M
2023-05-04 16.58 16.81 16.02 16.03 0.1M
2023-05-03 16.97 17.30 16.45 16.66 0.1M
2023-05-02 17.01 17.21 16.40 17.21 0.1M
2023-05-01 17.33 17.72 17.07 17.18 0.0M
2023-04-28 17.68 17.84 17.33 17.33 0.0M
2023-04-27 18.09 18.21 17.67 17.82 0.1M
2023-04-26 17.25 18.18 17.25 18.09 0.1M
2023-04-25 17.28 17.51 16.82 17.48 0.1M
2023-04-24 16.63 17.22 16.63 16.96 0.0M
2023-04-21 16.75 16.78 16.58 16.75 0.0M
2023-04-20 16.63 16.77 16.29 16.71 0.1M
2023-04-19 16.61 16.79 16.50 16.67 0.0M
2023-04-18 16.50 16.92 16.16 16.52 0.1M
2023-04-17 16.47 16.47 16.04 16.43 0.1M
2023-04-14 16.85 16.97 16.36 16.47 0.0M
2023-04-13 16.73 17.04 16.55 16.71 0.1M
2023-04-12 17.00 17.00 16.49 16.61 0.1M
2023-04-11 16.88 17.08 16.72 16.84 0.1M
2023-04-10 16.67 17.07 16.54 16.86 0.0M
2023-04-06 17.04 17.04 16.49 16.49 0.0M
2023-04-05 16.24 17.55 16.06 17.22 0.1M
2023-04-04 16.91 17.25 16.05 16.11 0.1M
2023-04-03 17.58 17.65 16.95 17.00 0.1M
2023-03-31 17.13 17.77 17.13 17.38 0.1M
2023-03-30 17.13 17.28 16.85 17.01 0.0M
2023-03-29 17.38 17.61 16.87 17.01 0.1M
2023-03-28 16.92 17.68 16.92 17.34 0.0M
2023-03-27 16.90 17.34 16.71 17.00 0.0M
2023-03-24 16.71 16.94 16.30 16.80 0.1M
2023-03-23 17.64 17.83 16.78 16.97 0.1M
2023-03-22 17.68 18.26 17.31 17.54 0.1M
2023-03-21 17.75 17.90 17.54 17.65 0.1M
2023-03-20 18.19 18.24 17.25 17.46 0.1M
2023-03-17 18.25 18.25 17.69 18.19 0.1M
2023-03-16 17.25 18.12 16.81 18.10 0.1M
2023-03-15 17.49 18.04 16.59 16.74 0.2M
2023-03-14 17.91 18.49 17.86 18.01 0.1M
2023-03-13 18.10 18.11 17.24 17.75 0.3M
2023-03-10 18.81 18.96 17.91 18.12 0.2M
2023-03-09 18.99 19.45 18.77 18.86 0.1M
2023-03-08 19.02 19.19 18.63 19.08 0.0M
2023-03-07 19.50 19.55 18.83 18.94 0.1M
2023-03-06 19.88 20.10 19.34 19.47 0.1M
2023-03-03 19.99 20.25 19.85 20.13 0.2M
2023-03-02 19.35 20.09 19.32 19.97 0.2M
2023-03-01 19.43 19.80 19.27 19.61 0.1M
2023-02-28 19.61 19.67 19.40 19.51 0.0M
2023-02-27 19.49 19.49 18.72 19.44 0.1M
2023-02-24 19.00 19.47 18.90 19.45 0.1M
2023-02-23 19.88 19.94 19.22 19.26 0.1M
2023-02-22 19.48 19.70 19.04 19.53 0.1M
2023-02-21 19.26 19.58 18.99 19.51 0.1M
2023-02-17 19.78 19.78 19.17 19.53 0.2M
2023-02-16 18.28 20.00 18.28 20.00 0.5M
2023-02-15 18.02 18.63 17.71 18.60 0.0M
2023-02-14 18.11 18.47 18.05 18.35 0.0M
2023-02-13 17.21 18.39 17.21 18.25 0.1M
2023-02-10 17.20 17.80 16.60 17.75 0.1M
2023-02-09 17.76 17.91 17.19 17.21 0.0M
2023-02-08 17.86 17.87 17.46 17.87 0.0M
2023-02-07 17.99 18.17 17.62 17.94 0.1M
2023-02-06 17.03 18.15 16.90 17.98 0.2M
2023-02-03 16.64 17.25 16.64 17.20 0.1M
2023-02-02 16.40 17.01 16.02 17.00 0.3M
2023-02-01 16.18 16.63 16.00 16.50 0.1M
2023-01-31 16.30 16.70 15.92 16.29 0.2M
2023-01-30 16.26 16.60 15.78 16.30 0.1M
2023-01-27 16.95 17.16 16.51 16.61 0.1M
2023-01-26 16.75 17.00 16.51 16.96 0.1M
2023-01-25 16.57 16.94 16.28 16.87 0.1M
2023-01-24 16.75 16.98 16.50 16.65 0.0M
2023-01-23 16.61 17.11 16.40 16.60 0.1M
2023-01-20 17.04 17.13 16.72 16.83 0.1M
2023-01-19 16.82 17.06 16.57 16.99 0.1M
2023-01-18 16.98 17.37 16.50 16.81 0.1M
2023-01-17 17.06 17.21 16.92 17.10 0.0M
2023-01-13 16.90 17.25 16.85 16.89 0.1M
2023-01-12 16.86 17.18 16.76 16.94 0.1M
2023-01-11 16.95 17.10 16.77 16.86 0.1M
2023-01-10 17.14 17.29 16.65 17.00 0.0M
2023-01-09 16.76 17.29 16.60 16.87 0.1M
2023-01-06 17.36 17.75 16.74 16.76 0.1M
2023-01-05 16.20 17.33 16.20 17.18 0.1M
2023-01-04 16.14 17.48 15.71 16.25 0.1M
2023-01-03 16.88 17.53 15.88 16.35 0.2M