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
2025-09-29 32.08 32.10 30.75 30.87 6.6M
2025-09-26 32.20 32.72 31.97 32.08 5.4M
2025-09-25 33.74 33.81 32.19 32.21 4.6M
2025-09-24 33.77 34.18 33.40 33.73 4.4M
2025-09-23 33.24 33.84 33.16 33.75 4.5M
2025-09-22 33.34 33.50 32.93 33.24 5.1M
2025-09-19 33.78 33.79 33.36 33.43 14.3M
2025-09-18 32.81 33.82 32.74 33.57 4.9M
2025-09-17 33.61 34.00 32.86 32.93 5.3M
2025-09-16 32.96 33.72 32.82 33.56 4.8M
2025-09-15 33.23 33.33 32.69 32.87 4.4M
2025-09-12 33.60 33.73 33.11 33.23 4.2M
2025-09-11 33.66 34.08 33.38 33.76 6.6M
2025-09-10 33.55 33.65 32.74 33.49 5.7M
2025-09-09 33.64 33.96 33.48 33.74 5.0M
2025-09-08 33.97 34.06 33.34 33.90 7.6M
2025-09-05 32.76 34.06 32.70 34.03 9.0M
2025-09-04 33.74 33.74 32.61 32.66 7.1M
2025-09-03 32.75 33.77 32.25 33.73 15.3M
2025-09-02 32.03 32.42 31.18 31.46 9.5M
2025-08-29 31.73 32.06 31.57 31.93 5.9M
2025-08-28 32.13 32.19 31.12 31.64 6.8M
2025-08-27 31.95 32.30 31.87 32.09 5.7M
2025-08-26 32.39 32.48 31.85 31.97 25.4M
2025-08-25 33.05 33.12 32.47 32.52 5.0M
2025-08-22 32.73 33.28 32.66 33.14 5.1M
2025-08-21 32.15 32.61 31.83 32.57 5.1M
2025-08-20 32.80 33.41 32.34 32.39 4.7M
2025-08-19 32.45 32.84 32.31 32.69 4.4M
2025-08-18 32.61 32.73 32.24 32.34 5.5M
2025-08-15 32.43 32.68 32.14 32.51 4.1M
2025-08-14 32.45 32.55 31.82 32.40 4.0M
2025-08-13 32.04 32.81 31.77 32.54 3.8M
2025-08-12 32.16 32.56 31.92 32.10 5.1M
2025-08-11 32.51 32.75 31.40 32.11 5.6M
2025-08-08 32.92 33.08 32.35 32.44 3.1M
2025-08-07 32.65 33.07 32.45 32.91 4.1M
2025-08-06 32.63 32.94 32.42 32.69 4.0M
2025-08-05 32.31 32.79 32.17 32.63 4.0M
2025-08-04 32.21 32.66 32.00 32.29 5.3M
2025-08-01 32.20 32.55 31.91 32.33 4.4M
2025-07-31 31.70 32.30 31.51 31.92 10.2M
2025-07-30 32.90 33.17 31.80 32.09 7.2M
2025-07-29 32.22 33.05 32.22 32.85 4.8M
2025-07-28 32.47 32.52 31.94 32.24 4.5M
2025-07-25 32.75 32.80 32.21 32.66 3.8M
2025-07-24 33.19 33.50 32.75 32.76 6.6M
2025-07-23 32.39 33.50 32.38 33.31 7.9M
2025-07-22 30.98 32.39 30.89 32.21 4.7M
2025-07-21 31.10 31.55 30.71 30.79 3.9M
2025-07-18 31.36 31.46 30.94 30.98 3.4M
2025-07-17 31.07 31.53 30.93 31.30 5.9M
2025-07-16 30.50 30.99 30.34 30.96 4.2M
2025-07-15 30.68 30.82 30.30 30.41 5.9M
2025-07-14 31.20 31.41 30.53 30.71 8.2M
2025-07-11 30.39 31.33 30.02 31.24 11.2M
2025-07-10 30.29 30.79 29.39 30.49 14.6M
2025-07-09 31.07 31.13 30.22 30.74 4.9M
2025-07-08 30.71 31.20 30.27 31.04 5.3M
2025-07-07 31.21 31.24 30.51 30.81 5.5M
2025-07-03 31.63 31.80 31.13 31.25 3.3M
2025-07-02 31.73 32.05 31.47 31.94 4.4M
2025-07-01 30.65 32.38 30.65 31.69 6.2M
2025-06-30 30.77 30.94 30.47 30.65 6.8M
2025-06-27 31.08 31.17 30.61 30.79 5.1M
2025-06-26 31.28 31.63 30.91 30.96 4.9M
2025-06-25 32.01 32.01 31.17 31.18 6.5M
2025-06-24 32.06 32.31 31.93 32.17 5.3M
2025-06-23 31.91 32.25 31.62 32.01 4.9M
2025-06-20 31.92 32.20 31.67 31.84 13.2M
2025-06-18 31.75 32.17 31.58 31.85 5.1M
2025-06-17 32.15 32.40 31.81 31.82 4.1M
2025-06-16 32.97 32.97 31.82 32.26 8.2M
2025-06-13 33.23 33.58 32.73 32.79 4.8M
2025-06-12 33.39 33.42 32.83 33.32 5.4M
2025-06-11 34.12 34.19 33.35 33.40 4.7M
2025-06-10 34.26 34.44 33.83 34.07 7.2M
2025-06-09 34.48 34.56 34.05 34.27 3.9M
2025-06-06 34.33 34.66 34.13 34.48 3.3M
2025-06-05 34.24 34.24 33.92 34.12 3.9M
2025-06-04 34.35 34.59 34.02 34.28 4.3M
2025-06-03 34.01 34.42 33.44 34.26 7.5M
2025-06-02 34.85 35.00 33.70 34.25 8.9M
2025-05-30 34.22 34.38 33.98 34.04 6.5M
2025-05-29 33.73 34.18 33.53 34.17 4.5M
2025-05-28 34.38 34.60 33.75 33.79 3.1M
2025-05-27 33.73 34.48 33.70 34.34 4.0M
2025-05-23 34.05 34.06 32.95 33.50 6.0M
2025-05-22 34.21 34.32 33.76 34.11 3.3M
2025-05-21 35.71 35.72 34.21 34.23 4.2M
2025-05-20 35.47 36.03 35.41 35.69 2.8M
2025-05-19 35.46 35.58 35.19 35.48 2.4M
2025-05-16 35.00 35.61 34.86 35.52 2.3M
2025-05-15 34.51 35.04 34.35 34.96 3.3M
2025-05-14 35.11 35.14 34.27 34.31 4.9M
2025-05-13 35.97 36.01 34.86 35.18 3.5M
2025-05-12 35.33 36.16 35.18 35.94 3.3M
2025-05-09 35.48 35.70 35.27 35.32 2.0M
2025-05-08 35.41 35.81 35.09 35.58 2.6M
2025-05-07 35.63 35.63 35.09 35.29 2.3M
2025-05-06 35.49 35.60 35.21 35.51 2.0M
2025-05-05 35.89 35.91 35.36 35.58 1.9M
2025-05-02 36.00 36.27 35.66 35.86 2.1M
2025-05-01 36.00 36.21 35.58 35.89 2.4M
2025-04-30 36.34 36.65 35.79 36.46 2.7M
2025-04-29 35.75 36.12 35.35 36.04 2.7M
2025-04-28 36.30 36.50 35.71 35.84 3.1M
2025-04-25 36.80 36.80 35.85 36.29 2.4M
2025-04-24 37.47 37.55 36.65 36.72 2.2M
2025-04-23 37.63 37.87 37.16 37.50 2.8M
2025-04-22 37.74 38.27 37.41 37.88 2.8M
2025-04-21 37.50 37.69 37.25 37.57 2.0M
2025-04-17 36.99 37.71 36.66 37.53 2.5M
2025-04-16 38.00 38.14 36.74 36.85 2.6M
2025-04-15 38.99 38.99 37.52 37.72 2.6M
2025-04-14 38.04 39.04 37.95 38.89 2.2M
2025-04-11 37.95 38.65 37.23 38.14 4.1M
2025-04-10 38.00 38.51 37.14 37.78 3.3M
2025-04-09 36.32 38.35 36.02 38.25 3.9M
2025-04-08 38.50 38.75 36.48 36.82 3.9M
2025-04-07 37.87 39.25 37.75 38.09 4.6M
2025-04-04 39.92 40.44 38.62 38.79 5.1M
2025-04-03 39.42 40.33 39.30 39.82 3.5M
2025-04-02 39.96 40.19 39.17 39.39 2.8M
2025-04-01 40.05 40.15 39.20 39.90 3.1M
2025-03-31 40.02 40.59 39.86 39.92 5.0M
2025-03-28 39.85 40.16 39.57 39.72 2.0M
2025-03-27 39.50 39.68 39.25 39.58 2.1M
2025-03-26 38.18 39.28 38.18 39.14 2.7M
2025-03-25 38.26 38.44 37.83 38.18 2.7M
2025-03-24 37.98 38.48 37.83 38.05 2.9M
2025-03-21 38.03 38.47 37.86 38.08 10.8M
2025-03-20 38.50 38.62 37.75 37.98 3.7M
2025-03-19 38.10 38.65 37.81 38.50 4.0M
2025-03-18 39.05 39.34 38.64 38.80 3.5M
2025-03-17 38.32 39.37 38.32 39.01 3.0M
2025-03-14 38.30 38.64 38.08 38.42 2.5M
2025-03-13 38.66 39.20 38.14 38.47 3.0M
2025-03-12 39.19 39.43 38.24 38.58 3.8M
2025-03-11 41.99 42.21 39.91 39.96 4.5M
2025-03-10 42.29 43.85 41.99 42.04 5.1M
2025-03-07 39.81 43.65 39.81 41.81 6.6M
2025-03-06 39.01 39.97 39.01 39.79 4.4M
2025-03-05 38.36 39.84 38.07 39.18 7.6M
2025-03-04 41.43 42.24 40.10 40.33 6.0M
2025-03-03 40.05 41.31 39.83 41.29 3.9M
2025-02-28 40.11 40.79 39.77 40.06 3.2M
2025-02-27 39.93 40.09 39.49 39.85 3.2M
2025-02-26 41.20 41.23 39.77 40.04 3.5M
2025-02-25 41.30 42.31 41.30 41.66 2.8M
2025-02-24 40.60 41.98 40.31 41.33 3.6M
2025-02-21 39.34 41.04 39.30 40.59 4.0M
2025-02-20 38.51 39.69 38.50 39.34 3.2M
2025-02-19 38.19 38.72 38.02 38.64 2.0M
2025-02-18 38.29 38.60 37.91 38.16 3.8M
2025-02-14 38.78 39.19 38.50 38.60 2.3M
2025-02-13 38.14 38.64 38.12 38.61 2.2M
2025-02-12 37.46 38.39 37.46 38.06 2.2M
2025-02-11 37.38 38.11 37.13 37.95 2.4M
2025-02-10 37.53 37.58 36.92 37.39 1.8M
2025-02-07 37.63 37.67 37.28 37.53 1.8M
2025-02-06 37.80 37.94 37.44 37.48 2.6M
2025-02-05 37.37 37.55 37.01 37.29 2.8M
2025-02-04 37.89 38.00 37.16 37.45 3.3M
2025-02-03 38.63 38.93 38.01 38.13 2.6M
2025-01-31 39.25 39.38 38.57 38.77 7.4M
2025-01-30 38.90 39.81 38.51 39.62 2.5M
2025-01-29 39.46 39.62 38.50 38.67 3.3M
2025-01-28 39.81 40.01 39.21 39.35 3.1M
2025-01-27 39.72 40.64 39.37 39.99 3.7M
2025-01-24 38.59 39.20 38.58 38.98 2.8M
2025-01-23 38.20 38.72 37.99 38.59 3.1M
2025-01-22 38.81 38.91 38.27 38.30 2.0M
2025-01-21 38.98 39.46 38.88 39.06 2.6M
2025-01-17 39.28 39.44 38.83 38.98 2.3M
2025-01-16 38.46 39.34 38.46 39.26 2.2M
2025-01-15 39.11 39.26 38.52 38.69 2.5M
2025-01-14 38.62 38.96 38.40 38.81 2.8M
2025-01-13 37.80 38.90 37.61 38.62 3.5M
2025-01-10 38.86 39.02 37.69 37.74 3.8M
2025-01-08 39.96 39.96 38.88 39.23 3.3M
2025-01-07 40.50 40.74 39.81 39.95 3.1M
2025-01-06 41.65 41.67 40.45 40.50 2.7M
2025-01-03 41.94 41.99 41.55 41.74 2.0M
2025-01-02 41.81 42.27 41.71 42.03 2.1M