Campbell’s Co (CPB)

CPB
🏛️ アメリカ →
30.87
最終更新: 2025-09-29
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 42.93 43.28 42.84 43.23 2.2M
2023-12-28 42.72 43.03 42.70 42.99 1.7M
2023-12-27 42.87 42.95 42.72 42.85 1.7M
2023-12-26 42.74 43.06 42.70 42.98 1.7M
2023-12-22 42.91 43.35 42.84 43.00 2.1M
2023-12-21 42.68 42.88 42.23 42.77 2.4M
2023-12-20 43.41 43.41 42.58 42.60 4.0M
2023-12-19 43.85 44.01 43.35 43.68 2.6M
2023-12-18 43.96 44.06 43.57 43.76 2.8M
2023-12-15 44.41 44.49 43.59 43.88 8.7M
2023-12-14 45.46 45.61 44.38 44.41 3.5M
2023-12-13 44.48 45.60 44.47 45.34 4.1M
2023-12-12 43.95 44.52 43.80 44.39 3.0M
2023-12-11 43.22 43.84 43.10 43.83 3.3M
2023-12-08 43.43 43.53 42.73 42.91 2.8M
2023-12-07 43.38 43.98 42.55 43.44 4.7M
2023-12-06 41.73 43.56 41.67 43.24 6.7M
2023-12-05 41.17 41.22 40.18 40.37 5.2M
2023-12-04 40.61 41.30 40.61 41.01 3.8M
2023-12-01 40.19 40.61 39.90 40.60 2.6M
2023-11-30 39.76 40.21 39.65 40.18 6.2M
2023-11-29 40.35 40.50 39.74 39.76 2.7M
2023-11-28 40.66 40.80 40.37 40.44 2.3M
2023-11-27 41.14 41.16 40.49 40.83 2.5M
2023-11-24 40.96 41.23 40.96 41.15 0.7M
2023-11-22 40.86 41.25 40.73 40.96 2.0M
2023-11-21 40.88 40.95 40.51 40.65 2.5M
2023-11-20 40.75 40.82 40.33 40.73 2.5M
2023-11-17 41.30 41.31 40.44 40.88 5.0M
2023-11-16 40.46 41.28 40.32 41.13 3.7M
2023-11-15 40.59 40.85 40.35 40.50 1.7M
2023-11-14 40.53 40.69 40.28 40.57 3.1M
2023-11-13 40.28 40.74 40.24 40.42 2.0M
2023-11-10 40.58 40.72 40.07 40.42 2.0M
2023-11-09 40.39 40.73 40.15 40.64 1.8M
2023-11-08 40.45 40.72 40.12 40.27 1.6M
2023-11-07 40.59 40.87 40.33 40.43 1.9M
2023-11-06 40.97 41.15 40.67 40.70 2.0M
2023-11-03 41.56 41.68 40.95 40.99 1.6M
2023-11-02 40.63 41.52 40.63 41.28 2.1M
2023-11-01 40.53 40.93 40.22 40.67 2.3M
2023-10-31 40.55 40.60 40.03 40.41 2.0M
2023-10-30 40.44 40.82 40.24 40.40 1.9M
2023-10-27 40.71 41.11 40.38 40.44 1.9M
2023-10-26 40.95 41.23 40.57 40.93 2.6M
2023-10-25 39.66 40.91 39.64 40.90 2.3M
2023-10-24 39.71 40.10 39.55 39.60 2.7M
2023-10-23 39.60 40.06 39.48 39.51 2.6M
2023-10-20 39.93 40.35 39.71 39.72 2.4M
2023-10-19 39.70 40.13 39.49 39.78 2.2M
2023-10-18 39.87 40.13 39.63 39.84 2.4M
2023-10-17 39.89 40.32 39.51 39.63 2.9M
2023-10-16 39.93 40.28 39.76 40.10 3.2M
2023-10-13 38.73 39.82 38.68 39.71 4.3M
2023-10-12 39.43 39.50 37.94 38.06 3.5M
2023-10-11 39.61 39.81 39.19 39.43 2.0M
2023-10-10 40.42 40.55 39.39 39.56 3.5M
2023-10-09 39.41 40.38 39.41 40.24 3.3M
2023-10-06 38.87 39.48 38.12 39.46 3.8M
2023-10-05 39.89 40.20 39.12 39.17 2.2M
2023-10-04 39.59 40.06 39.44 39.92 2.6M
2023-10-03 39.29 39.95 39.18 39.87 3.2M
2023-10-02 40.93 40.98 39.32 39.50 4.1M
2023-09-29 41.37 41.45 40.92 41.08 3.0M
2023-09-28 41.56 41.63 41.04 41.26 2.1M
2023-09-27 41.81 41.83 41.18 41.46 4.5M
2023-09-26 41.95 42.09 41.71 41.76 2.4M
2023-09-25 42.25 42.39 41.88 41.98 2.1M
2023-09-22 42.92 43.20 42.61 42.61 2.4M
2023-09-21 42.73 43.49 42.60 42.90 3.4M
2023-09-20 42.51 42.79 42.09 42.68 2.1M
2023-09-19 42.77 42.89 42.27 42.32 2.1M
2023-09-18 42.98 43.12 42.51 42.72 2.7M
2023-09-15 43.53 43.75 43.00 43.04 8.6M
2023-09-14 42.67 43.62 42.66 43.49 3.9M
2023-09-13 42.77 42.96 42.51 42.72 3.1M
2023-09-12 42.94 43.08 42.43 42.58 4.4M
2023-09-11 42.18 42.85 42.12 42.72 3.8M
2023-09-08 41.87 42.20 41.66 42.18 3.4M
2023-09-07 41.30 41.99 41.18 41.82 4.0M
2023-09-06 41.25 41.40 40.85 41.10 2.6M
2023-09-05 40.79 41.84 40.77 41.22 4.3M
2023-09-01 41.82 42.43 40.76 40.89 4.1M
2023-08-31 44.01 44.01 41.69 41.70 5.5M
2023-08-30 42.39 42.54 41.88 41.96 3.1M
2023-08-29 42.52 42.57 41.96 42.28 2.5M
2023-08-28 42.13 42.48 42.07 42.23 2.0M
2023-08-25 42.00 42.38 41.81 42.08 2.1M
2023-08-24 41.80 42.23 41.67 41.77 2.3M
2023-08-23 41.88 42.19 41.56 41.79 2.1M
2023-08-22 42.00 42.30 41.66 41.89 2.4M
2023-08-21 42.51 42.51 41.80 42.06 2.5M
2023-08-18 42.38 43.07 42.18 42.83 3.1M
2023-08-17 42.88 43.00 42.35 42.37 2.1M
2023-08-16 43.10 43.28 42.86 42.92 1.9M
2023-08-15 43.42 43.48 42.94 42.99 1.9M
2023-08-14 44.21 44.30 43.59 43.68 1.9M
2023-08-11 44.22 44.25 43.91 44.05 1.5M
2023-08-10 43.99 44.37 43.94 44.01 2.3M
2023-08-09 43.35 44.21 43.24 43.97 2.3M
2023-08-08 44.45 44.52 43.28 43.31 3.2M
2023-08-07 44.66 45.24 44.20 44.34 5.4M
2023-08-04 45.65 45.91 45.10 45.15 2.3M
2023-08-03 46.12 46.26 45.57 45.63 1.8M
2023-08-02 45.54 46.65 45.53 46.21 2.1M
2023-08-01 45.97 46.11 45.33 45.50 1.8M
2023-07-31 46.23 46.40 45.57 45.82 2.2M
2023-07-28 46.50 46.50 46.07 46.25 1.7M
2023-07-27 46.19 46.52 45.82 46.04 2.1M
2023-07-26 46.17 46.57 46.07 46.19 1.9M
2023-07-25 46.43 46.50 46.01 46.27 1.6M
2023-07-24 46.49 46.63 46.30 46.41 1.5M
2023-07-21 46.49 46.52 46.06 46.33 2.3M
2023-07-20 45.89 46.56 45.64 46.55 3.6M
2023-07-19 45.12 45.92 45.02 45.89 2.6M
2023-07-18 44.99 45.44 44.78 44.86 1.8M
2023-07-17 45.20 45.27 44.90 44.94 2.0M
2023-07-14 45.65 45.65 45.01 45.39 1.8M
2023-07-13 45.90 46.10 45.41 45.53 2.2M
2023-07-12 46.34 46.36 45.62 45.92 2.6M
2023-07-11 46.17 46.38 45.86 46.20 2.3M
2023-07-10 45.79 46.20 45.68 45.99 2.5M
2023-07-07 45.91 45.99 45.50 45.54 2.2M
2023-07-06 45.88 46.35 45.63 46.02 2.3M
2023-07-05 45.96 46.17 45.50 45.98 2.4M
2023-07-03 45.60 46.59 45.51 46.51 2.0M
2023-06-30 45.65 45.91 45.58 45.71 2.5M
2023-06-29 45.06 45.64 44.97 45.48 2.2M
2023-06-28 45.43 45.49 44.76 45.32 3.2M
2023-06-27 46.01 46.29 45.91 46.20 2.1M
2023-06-26 45.52 45.91 45.01 45.83 2.3M
2023-06-23 45.95 45.98 45.58 45.59 2.4M
2023-06-22 45.93 46.10 45.70 45.78 1.8M
2023-06-21 45.81 46.17 45.45 45.68 2.4M
2023-06-20 46.50 46.60 45.79 45.79 2.7M
2023-06-16 46.52 46.78 46.26 46.42 3.7M
2023-06-15 46.09 46.49 45.92 46.44 2.7M
2023-06-14 46.26 46.38 45.83 45.91 2.2M
2023-06-13 45.60 46.30 45.42 46.25 3.3M
2023-06-12 46.03 46.20 45.61 45.98 3.7M
2023-06-09 46.51 46.97 46.04 46.05 3.4M
2023-06-08 46.17 46.94 45.86 46.77 5.3M
2023-06-07 46.90 48.12 46.04 46.08 10.9M
2023-06-06 51.55 51.80 50.18 50.59 3.6M
2023-06-05 51.50 52.12 51.36 51.56 3.0M
2023-06-02 50.38 51.48 50.29 51.47 3.3M
2023-06-01 50.77 50.89 50.19 50.65 3.3M
2023-05-31 50.53 50.74 50.33 50.55 5.7M
2023-05-30 51.02 51.35 50.36 50.37 2.5M
2023-05-26 51.28 51.74 50.94 51.51 2.3M
2023-05-25 51.22 51.51 50.85 51.46 2.0M
2023-05-24 51.99 52.00 51.36 51.60 1.7M
2023-05-23 51.56 51.99 51.00 51.87 3.0M
2023-05-22 52.63 52.71 51.13 51.59 2.3M
2023-05-19 52.80 53.10 52.33 52.68 2.6M
2023-05-18 53.18 53.23 52.53 52.85 2.1M
2023-05-17 53.02 53.66 52.68 53.58 2.0M
2023-05-16 53.35 53.35 52.16 53.02 3.4M
2023-05-15 54.30 54.40 53.28 53.33 2.7M
2023-05-12 54.44 54.67 54.09 54.33 1.7M
2023-05-11 54.48 54.65 53.97 54.46 1.3M
2023-05-10 54.53 54.80 54.17 54.35 1.7M
2023-05-09 54.37 54.86 54.16 54.60 1.6M
2023-05-08 54.47 55.05 54.18 54.46 2.6M
2023-05-05 54.13 54.83 54.08 54.74 1.5M
2023-05-04 54.55 54.65 53.98 54.33 1.7M
2023-05-03 54.89 54.97 54.48 54.55 2.6M
2023-05-02 54.59 54.73 54.12 54.55 1.7M
2023-05-01 54.47 54.80 54.34 54.63 2.0M
2023-04-28 55.00 55.14 54.17 54.30 1.9M
2023-04-27 54.38 54.99 54.24 54.98 1.6M
2023-04-26 54.08 54.84 54.08 54.54 1.6M
2023-04-25 53.59 54.68 53.50 54.67 2.0M
2023-04-24 53.53 53.82 53.20 53.49 2.1M
2023-04-21 54.73 54.88 53.55 53.67 2.4M
2023-04-20 54.35 54.49 53.97 54.38 2.2M
2023-04-19 55.36 55.52 54.09 54.23 3.0M
2023-04-18 55.02 55.16 54.73 55.12 1.4M
2023-04-17 55.03 55.27 54.84 55.21 1.2M
2023-04-14 55.14 55.36 54.65 54.78 1.1M
2023-04-13 55.22 55.34 54.74 55.32 1.9M
2023-04-12 55.26 55.54 55.01 55.36 1.7M
2023-04-11 55.36 55.88 55.25 55.79 1.7M
2023-04-10 55.47 55.49 54.93 55.36 1.4M
2023-04-06 55.57 56.04 55.36 55.47 1.5M
2023-04-05 54.89 55.67 54.89 55.56 2.1M
2023-04-04 55.21 55.44 54.52 54.98 1.9M
2023-04-03 55.22 55.34 54.81 55.15 1.9M
2023-03-31 54.53 55.03 54.42 54.98 2.0M
2023-03-30 54.44 54.57 54.01 54.40 1.9M
2023-03-29 54.80 55.10 54.51 54.62 1.6M
2023-03-28 54.88 55.19 54.67 54.75 1.3M
2023-03-27 54.99 55.24 54.61 54.69 1.6M
2023-03-24 53.58 54.69 53.54 54.54 1.8M
2023-03-23 53.50 53.84 53.33 53.50 1.8M
2023-03-22 54.23 54.54 53.54 53.59 1.6M
2023-03-21 54.23 54.36 53.61 54.08 1.7M
2023-03-20 53.49 54.55 53.47 54.08 2.4M
2023-03-17 54.20 54.25 53.10 53.38 4.5M
2023-03-16 54.27 54.52 53.60 54.06 2.6M
2023-03-15 53.61 54.56 53.26 54.34 2.5M
2023-03-14 53.45 53.91 53.13 53.77 2.9M
2023-03-13 52.25 54.07 52.25 53.28 2.4M
2023-03-10 52.64 52.97 52.30 52.51 2.6M
2023-03-09 53.41 53.59 52.26 52.33 2.9M
2023-03-08 52.84 53.53 52.16 53.14 5.4M
2023-03-07 52.67 52.77 51.94 52.13 3.3M
2023-03-06 52.34 52.64 51.91 52.58 3.3M
2023-03-03 52.22 52.60 51.74 52.41 1.9M
2023-03-02 52.00 52.44 51.82 52.42 1.8M
2023-03-01 52.24 52.40 51.38 51.91 2.4M
2023-02-28 52.95 53.19 52.50 52.52 3.4M
2023-02-27 53.21 53.60 52.97 53.12 1.5M
2023-02-24 53.10 53.32 52.83 53.13 1.2M
2023-02-23 53.04 53.53 52.92 53.05 1.3M
2023-02-22 53.57 54.19 52.89 52.98 2.2M
2023-02-21 52.69 53.99 52.16 53.35 4.7M
2023-02-17 51.08 52.44 50.99 52.35 3.0M
2023-02-16 50.74 51.06 50.47 50.89 1.6M
2023-02-15 51.04 51.04 50.51 50.95 1.3M
2023-02-14 51.72 51.80 50.68 51.02 2.6M
2023-02-13 51.40 51.82 50.87 51.80 1.7M
2023-02-10 50.76 51.47 50.58 51.43 1.8M
2023-02-09 50.94 51.25 50.16 50.51 2.0M
2023-02-08 51.09 51.35 50.70 50.90 2.0M
2023-02-07 51.62 51.63 50.56 51.30 2.8M
2023-02-06 51.00 52.18 50.95 52.08 2.9M
2023-02-03 50.70 50.97 49.85 50.88 2.4M
2023-02-02 50.93 50.93 49.90 50.38 3.3M
2023-02-01 51.73 52.25 51.54 51.67 2.3M
2023-01-31 52.41 52.48 51.44 51.93 2.1M
2023-01-30 51.33 52.09 51.32 51.90 2.1M
2023-01-27 50.79 51.24 50.45 51.13 2.5M
2023-01-26 51.37 51.38 50.47 50.67 2.5M
2023-01-25 51.39 52.29 51.23 51.66 2.5M
2023-01-24 51.44 51.88 50.71 51.40 3.5M
2023-01-23 52.01 52.09 51.40 51.58 2.2M
2023-01-20 52.35 52.46 51.59 52.04 3.5M
2023-01-19 52.59 53.00 52.35 52.39 2.5M
2023-01-18 54.46 54.59 52.47 52.58 3.9M
2023-01-17 55.01 55.57 54.63 54.66 2.3M
2023-01-13 54.57 55.47 54.57 54.96 2.2M
2023-01-12 55.64 55.70 54.55 54.73 2.9M
2023-01-11 56.26 56.45 55.48 55.63 1.9M
2023-01-10 56.18 56.18 55.67 56.00 2.0M
2023-01-09 56.91 57.24 55.93 55.95 2.3M
2023-01-06 56.52 57.24 56.42 57.01 2.3M
2023-01-05 55.98 56.33 55.65 56.14 2.0M
2023-01-04 55.68 56.27 55.37 55.76 2.4M
2023-01-03 56.43 56.68 55.61 56.20 2.7M