シェニエール・エナジー・パートナーズ (CQP)

CQP
🏛️ アメリカ →
53.51
最終更新: 2025-10-01
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
2022-12-30 56.93 57.51 56.78 56.87 0.1M
2022-12-29 55.80 57.35 55.80 57.23 0.1M
2022-12-28 57.09 57.34 55.91 56.03 0.1M
2022-12-27 58.23 59.00 57.15 57.28 0.1M
2022-12-23 57.94 59.00 56.78 58.79 0.1M
2022-12-22 58.75 59.43 56.68 57.90 0.1M
2022-12-21 57.34 59.45 57.11 58.74 0.2M
2022-12-20 55.90 57.86 55.90 57.15 0.2M
2022-12-19 57.05 57.94 55.43 56.39 0.2M
2022-12-16 57.99 59.26 56.76 58.70 1.3M
2022-12-15 57.76 58.84 57.04 58.25 0.3M
2022-12-14 60.53 60.53 58.35 58.49 0.2M
2022-12-13 59.06 60.81 58.76 60.53 0.3M
2022-12-12 57.46 58.50 57.02 58.36 0.2M
2022-12-09 56.62 58.11 56.62 57.38 0.3M
2022-12-08 57.66 58.37 56.90 57.55 0.2M
2022-12-07 56.73 58.10 56.48 57.18 0.2M
2022-12-06 59.29 59.29 56.25 57.00 0.2M
2022-12-05 59.02 59.37 58.23 59.29 0.1M
2022-12-02 58.33 59.72 58.09 59.51 0.1M
2022-12-01 60.82 61.32 59.01 59.20 0.3M
2022-11-30 61.49 62.08 60.93 62.08 1.4M
2022-11-29 61.00 61.75 60.77 61.54 0.3M
2022-11-28 60.23 61.30 60.00 60.66 0.3M
2022-11-25 59.99 61.57 59.65 61.21 0.2M
2022-11-23 59.11 60.67 58.61 60.19 0.4M
2022-11-22 55.63 59.56 55.07 59.56 0.2M
2022-11-21 55.07 56.30 53.76 56.05 0.1M
2022-11-18 54.42 56.92 54.42 55.75 0.2M
2022-11-17 55.44 56.73 55.03 55.43 0.1M
2022-11-16 54.52 56.32 52.89 56.08 0.2M
2022-11-15 55.50 57.12 54.59 54.72 0.2M
2022-11-14 55.40 56.56 54.72 54.78 0.2M
2022-11-11 55.68 56.21 54.23 54.91 0.1M
2022-11-10 54.46 55.54 54.11 55.29 0.1M
2022-11-09 56.92 56.92 53.55 53.73 0.2M
2022-11-08 56.71 57.29 55.60 56.35 0.3M
2022-11-07 57.29 57.54 56.49 57.03 0.2M
2022-11-04 59.07 59.72 56.01 57.41 0.2M
2022-11-03 58.55 59.89 56.59 57.61 0.2M
2022-11-02 59.04 59.72 58.71 59.37 0.2M
2022-11-01 61.48 61.85 60.30 60.60 0.6M
2022-10-31 59.64 60.92 59.25 60.13 0.3M
2022-10-28 59.52 59.54 57.82 59.54 0.2M
2022-10-27 58.34 59.46 58.19 59.08 0.2M
2022-10-26 56.99 57.97 56.44 57.55 0.1M
2022-10-25 55.66 57.10 55.57 56.99 0.1M
2022-10-24 57.12 57.22 55.50 55.72 0.1M
2022-10-21 56.70 57.45 56.16 57.10 0.1M
2022-10-20 56.15 57.35 56.04 56.04 0.2M
2022-10-19 55.35 57.00 55.35 56.33 0.1M
2022-10-18 55.32 57.40 54.70 55.84 0.9M
2022-10-17 55.51 55.74 54.68 54.91 0.2M
2022-10-14 56.74 57.33 54.50 54.62 0.2M
2022-10-13 53.48 57.14 53.48 56.94 0.3M
2022-10-12 54.85 55.42 53.51 54.31 0.3M
2022-10-11 54.97 56.62 54.26 55.21 0.3M
2022-10-10 55.43 56.13 54.57 55.11 0.2M
2022-10-07 55.28 56.61 54.71 55.11 0.2M
2022-10-06 55.14 56.93 54.48 56.08 0.3M
2022-10-05 54.80 56.89 53.88 55.36 0.4M
2022-10-04 55.52 55.88 54.40 55.45 0.3M
2022-10-03 54.97 56.04 53.19 53.73 0.2M
2022-09-30 51.97 54.33 51.35 53.36 0.3M
2022-09-29 54.61 54.61 51.99 52.16 0.3M
2022-09-28 51.53 55.54 51.53 55.40 0.2M
2022-09-27 50.85 53.39 50.85 51.52 0.3M
2022-09-26 51.00 52.94 50.45 50.82 0.3M
2022-09-23 53.73 53.91 51.01 51.76 0.3M
2022-09-22 56.76 57.58 54.40 55.19 0.3M
2022-09-21 56.80 57.99 56.13 56.39 0.2M
2022-09-20 55.63 56.80 54.10 56.55 0.3M
2022-09-19 53.10 55.93 52.50 55.90 0.1M
2022-09-16 55.33 55.33 53.08 54.10 0.8M
2022-09-15 56.13 57.17 55.02 55.21 0.2M
2022-09-14 54.98 57.73 54.98 56.81 0.3M
2022-09-13 56.84 58.30 54.50 54.80 0.3M
2022-09-12 57.50 57.89 56.39 57.10 0.4M
2022-09-09 53.67 57.46 53.67 57.28 0.3M
2022-09-08 54.18 54.48 52.63 53.38 0.4M
2022-09-07 52.56 54.69 52.00 54.66 0.2M
2022-09-06 54.39 54.87 53.10 53.37 0.2M
2022-09-02 50.98 53.44 50.82 53.41 0.1M
2022-09-01 50.57 51.05 50.00 50.44 0.2M
2022-08-31 52.50 52.98 50.33 51.14 0.6M
2022-08-30 56.13 56.37 53.27 53.27 0.3M
2022-08-29 55.45 56.76 55.00 56.30 0.2M
2022-08-26 56.10 57.15 55.07 56.26 0.2M
2022-08-25 56.10 57.33 56.01 56.81 0.3M
2022-08-24 55.69 56.15 54.75 55.88 0.3M
2022-08-23 52.23 54.48 52.23 54.03 0.3M
2022-08-22 51.33 52.46 50.07 51.96 0.5M
2022-08-19 50.18 53.13 50.00 51.21 0.5M
2022-08-18 49.65 52.07 49.31 50.31 0.5M
2022-08-17 49.18 49.56 48.46 48.76 0.3M
2022-08-16 48.75 49.74 48.50 49.67 0.1M
2022-08-15 46.83 48.91 46.14 48.73 0.2M
2022-08-12 49.22 49.22 47.99 48.26 0.2M
2022-08-11 48.49 49.03 47.38 48.77 0.3M
2022-08-10 47.05 47.97 46.32 46.70 0.1M
2022-08-09 45.85 46.83 45.85 46.44 0.1M
2022-08-08 46.06 46.60 45.46 46.22 0.2M
2022-08-05 45.36 47.47 45.27 45.86 0.1M
2022-08-04 47.43 48.08 45.64 46.49 0.2M
2022-08-03 48.56 49.20 47.61 47.71 0.2M
2022-08-02 49.60 50.25 48.44 49.61 0.2M
2022-08-01 50.20 50.76 49.00 49.96 0.2M
2022-07-29 52.00 52.50 50.26 50.46 0.4M
2022-07-28 52.40 52.42 50.01 51.58 0.2M
2022-07-27 50.93 51.82 50.02 51.30 0.2M
2022-07-26 49.46 51.31 49.24 50.47 0.3M
2022-07-25 46.51 48.67 46.50 48.66 0.1M
2022-07-22 46.87 47.32 45.65 46.13 0.1M
2022-07-21 44.88 46.91 44.26 46.74 0.3M
2022-07-20 44.57 45.84 44.32 45.84 0.2M
2022-07-19 43.36 45.48 43.36 45.00 0.1M
2022-07-18 42.94 44.21 42.94 43.54 0.2M
2022-07-15 41.88 42.32 41.41 42.32 0.1M
2022-07-14 41.46 41.53 40.20 41.49 0.1M
2022-07-13 40.87 42.29 40.83 41.46 0.1M
2022-07-12 41.43 41.78 40.48 41.64 0.2M
2022-07-11 42.79 43.06 41.82 42.11 0.2M
2022-07-08 45.30 45.30 43.44 43.50 0.3M
2022-07-07 44.29 45.67 44.16 44.73 0.2M
2022-07-06 43.35 43.76 40.91 43.31 0.3M
2022-07-05 43.08 43.46 42.34 43.05 0.2M
2022-07-01 44.74 44.74 43.23 44.11 0.2M
2022-06-30 44.67 45.54 43.83 44.87 0.2M
2022-06-29 46.51 47.59 44.91 45.93 0.1M
2022-06-28 45.28 46.70 44.97 46.70 0.2M
2022-06-27 45.00 45.87 45.00 45.12 0.2M
2022-06-24 45.40 46.04 44.05 45.06 0.1M
2022-06-23 45.34 45.34 42.58 44.22 0.3M
2022-06-22 46.22 46.88 44.34 44.51 0.3M
2022-06-21 45.67 48.53 45.67 47.90 0.3M
2022-06-17 47.45 47.45 44.08 45.27 0.5M
2022-06-16 46.36 46.78 45.21 45.43 0.3M
2022-06-15 48.14 49.52 46.68 46.79 0.3M
2022-06-14 49.32 49.96 47.35 48.14 0.4M
2022-06-13 51.30 51.30 48.00 48.38 0.5M
2022-06-10 53.30 53.58 51.36 51.58 0.1M
2022-06-09 54.76 54.76 53.53 53.69 0.1M
2022-06-08 55.18 55.27 54.06 54.39 0.1M
2022-06-07 54.38 55.67 53.96 55.59 0.1M
2022-06-06 53.54 54.28 53.00 54.21 0.1M
2022-06-03 54.48 54.95 53.34 53.47 0.1M
2022-06-02 54.81 55.06 53.50 54.75 0.1M
2022-06-01 54.15 54.91 52.67 54.42 0.2M
2022-05-31 55.80 55.87 53.09 53.77 0.5M
2022-05-27 53.95 55.86 52.81 55.22 0.2M
2022-05-26 54.10 54.79 53.29 54.00 0.1M
2022-05-25 52.66 54.44 52.26 54.40 0.1M
2022-05-24 51.93 52.56 51.03 52.33 0.1M
2022-05-23 51.44 52.59 51.14 52.11 0.1M
2022-05-20 51.15 51.88 50.65 50.85 0.1M
2022-05-19 50.66 51.55 50.33 50.67 0.1M
2022-05-18 52.40 52.41 50.69 51.56 0.2M
2022-05-17 54.30 54.54 52.23 52.75 0.1M
2022-05-16 53.04 54.42 52.99 54.20 0.1M
2022-05-13 51.93 53.13 51.10 53.09 0.2M
2022-05-12 51.01 52.17 49.38 50.46 0.3M
2022-05-11 54.05 55.23 50.66 50.79 0.3M
2022-05-10 55.58 55.61 52.00 52.66 0.3M
2022-05-09 56.25 56.25 53.32 54.56 0.2M
2022-05-06 56.50 57.17 55.16 56.58 0.1M
2022-05-05 57.75 57.79 55.12 56.46 0.2M
2022-05-04 55.39 57.99 54.35 57.52 0.3M
2022-05-03 54.13 54.99 53.29 54.58 0.1M
2022-05-02 52.48 54.15 52.01 53.20 0.1M
2022-04-29 56.06 56.44 52.45 53.76 0.2M
2022-04-28 54.99 55.92 53.50 55.63 0.2M
2022-04-27 53.58 54.85 52.50 53.45 0.1M
2022-04-26 53.59 55.35 52.91 53.05 0.1M
2022-04-25 52.02 53.24 49.88 53.15 0.2M
2022-04-22 55.75 56.62 53.34 53.59 0.2M
2022-04-21 57.28 57.32 55.75 55.89 0.1M
2022-04-20 55.66 57.16 55.55 57.09 0.1M
2022-04-19 56.40 56.78 55.32 55.32 0.1M
2022-04-18 57.08 57.33 56.43 56.58 0.1M
2022-04-14 56.50 57.07 55.86 56.78 0.1M
2022-04-13 56.90 56.90 55.47 56.35 0.3M
2022-04-12 55.40 56.82 55.03 56.77 0.2M
2022-04-11 56.15 56.59 54.55 54.67 0.1M
2022-04-08 55.27 56.68 53.77 56.63 0.2M
2022-04-07 54.45 55.59 53.22 55.38 0.2M
2022-04-06 56.70 57.01 54.32 54.36 0.2M
2022-04-05 57.45 58.49 56.09 56.94 0.2M
2022-04-04 57.00 57.75 55.60 57.71 0.2M
2022-04-01 56.00 57.25 55.20 56.57 0.1M
2022-03-31 55.91 56.92 55.64 56.36 0.2M
2022-03-30 54.39 56.03 54.00 55.70 0.2M
2022-03-29 53.65 54.12 52.26 53.94 0.1M
2022-03-28 55.40 55.40 53.28 54.00 0.2M
2022-03-25 53.96 56.13 53.76 55.31 0.3M
2022-03-24 51.12 53.21 51.12 53.21 0.2M
2022-03-23 50.75 51.68 50.43 51.23 0.1M
2022-03-22 48.64 50.49 48.52 50.35 0.2M
2022-03-21 48.31 48.88 48.05 48.82 0.1M
2022-03-18 48.13 48.87 46.96 47.36 0.4M
2022-03-17 48.30 49.22 47.90 48.47 0.2M
2022-03-16 47.56 48.23 46.48 47.22 0.3M
2022-03-15 47.40 48.50 45.98 47.43 0.5M
2022-03-14 51.65 52.33 48.00 48.03 0.7M
2022-03-11 57.06 58.24 53.62 53.91 0.5M
2022-03-10 54.24 57.31 54.24 56.87 0.4M
2022-03-09 56.07 56.81 54.27 54.84 0.6M
2022-03-08 59.19 61.91 56.55 57.07 1.6M
2022-03-07 59.50 60.94 56.17 57.98 0.4M
2022-03-04 55.73 58.56 54.20 58.47 0.3M
2022-03-03 54.50 56.36 54.14 55.24 0.2M
2022-03-02 57.00 57.00 55.00 55.29 0.3M
2022-03-01 54.95 55.63 53.55 55.51 0.2M
2022-02-28 52.34 54.10 51.82 53.99 0.5M
2022-02-25 52.00 52.80 51.61 52.59 0.3M
2022-02-24 51.00 51.95 50.00 51.80 0.4M
2022-02-23 48.81 48.99 47.51 47.80 0.3M
2022-02-22 48.85 49.06 47.86 48.79 0.2M
2022-02-18 47.24 48.28 47.24 48.06 0.1M
2022-02-17 47.81 48.57 47.20 47.73 0.3M
2022-02-16 47.41 48.10 47.28 47.29 0.3M
2022-02-15 48.11 48.14 47.03 47.10 0.2M
2022-02-14 48.77 48.97 47.54 47.98 0.2M
2022-02-11 47.89 49.25 47.65 49.19 0.2M
2022-02-10 48.30 49.43 47.49 47.80 0.2M
2022-02-09 48.05 49.34 47.19 48.18 0.2M
2022-02-08 49.07 49.49 47.15 47.75 0.3M
2022-02-07 51.15 51.36 48.71 48.95 0.3M
2022-02-04 50.00 51.33 49.77 51.28 0.2M
2022-02-03 50.72 51.58 49.65 50.92 0.2M
2022-02-02 51.61 51.78 49.62 51.60 0.4M
2022-02-01 48.13 50.29 48.13 50.16 0.2M
2022-01-31 48.01 49.95 47.62 49.24 0.4M
2022-01-28 47.71 48.04 46.07 47.61 0.2M
2022-01-27 48.16 48.92 46.73 47.68 0.1M
2022-01-26 47.45 49.34 47.09 47.77 0.3M
2022-01-25 45.19 47.23 44.81 46.93 0.1M
2022-01-24 43.85 46.01 43.31 45.48 0.3M
2022-01-21 44.40 45.26 43.47 44.59 0.1M
2022-01-20 45.76 46.27 44.69 44.71 0.1M
2022-01-19 46.64 47.22 45.43 45.58 0.2M
2022-01-18 47.44 47.69 46.17 46.19 0.2M
2022-01-14 46.30 47.22 46.11 46.75 0.1M
2022-01-13 47.98 48.19 46.27 46.39 0.4M
2022-01-12 47.78 48.30 47.04 47.89 0.3M
2022-01-11 45.20 47.62 44.88 47.62 0.3M
2022-01-10 44.62 45.31 44.08 45.29 0.2M
2022-01-07 44.10 44.70 44.10 44.54 0.1M
2022-01-06 43.75 44.30 43.44 44.07 0.1M
2022-01-05 43.69 44.41 43.01 43.67 0.1M
2022-01-04 42.53 43.74 42.31 43.49 0.1M
2022-01-03 42.13 42.77 42.00 42.17 0.2M