Chesapeake Finl Shs (CPKF)

CPKF
🏛️ アメリカ →
21.75
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
2024-12-31 18.50 19.28 18.50 19.28 0.0M
2024-12-27 18.70 18.70 18.70 18.70 0.0M
2024-12-26 18.55 18.55 18.55 18.55 0.0M
2024-12-24 18.75 18.75 18.40 18.40 0.0M
2024-12-23 18.75 18.75 18.50 18.75 0.0M
2024-12-20 18.50 18.70 18.50 18.70 0.0M
2024-12-19 18.73 18.73 18.73 18.73 0.0M
2024-12-18 19.00 19.00 18.77 18.77 0.0M
2024-12-17 19.00 19.25 18.88 18.88 0.0M
2024-12-13 18.75 19.00 18.60 19.00 0.0M
2024-12-11 19.50 19.50 19.50 19.50 0.0M
2024-12-10 19.25 19.27 19.25 19.25 0.0M
2024-12-09 19.19 19.19 18.75 18.75 0.0M
2024-12-06 19.05 19.05 19.00 19.00 0.0M
2024-12-04 18.89 19.00 18.89 19.00 0.0M
2024-12-03 18.55 18.89 18.50 18.89 0.0M
2024-12-02 18.95 18.95 18.95 18.95 0.0M
2024-11-27 19.00 19.00 19.00 19.00 0.0M
2024-11-25 18.90 18.94 18.90 18.94 0.0M
2024-11-22 18.94 18.94 18.94 18.94 0.0M
2024-11-21 18.78 18.85 18.78 18.85 0.0M
2024-11-18 18.90 18.90 18.70 18.70 0.0M
2024-11-15 18.84 18.93 18.84 18.93 0.0M
2024-11-14 18.70 18.70 18.70 18.70 0.0M
2024-11-11 19.15 19.15 18.99 19.13 0.0M
2024-11-08 18.55 19.00 18.55 19.00 0.0M
2024-11-07 19.15 19.15 18.55 19.15 0.0M
2024-11-06 18.51 19.00 18.51 19.00 0.0M
2024-11-05 18.70 18.70 18.70 18.70 0.0M
2024-11-04 18.80 18.80 18.75 18.80 0.0M
2024-11-01 18.51 18.51 18.51 18.51 0.0M
2024-10-29 19.39 19.39 18.70 18.80 0.0M
2024-10-28 19.16 19.39 18.51 19.39 0.0M
2024-10-25 19.16 19.16 19.16 19.16 0.0M
2024-10-23 18.75 18.75 18.60 18.60 0.0M
2024-10-22 18.95 19.19 18.75 19.17 0.0M
2024-10-21 19.06 19.10 18.80 19.10 0.0M
2024-10-18 19.00 19.01 18.80 19.01 0.0M
2024-10-15 18.80 18.80 18.80 18.80 0.0M
2024-10-11 19.06 19.40 18.97 18.97 0.0M
2024-10-10 19.45 19.45 19.45 19.45 0.0M
2024-10-09 19.25 19.25 19.25 19.25 0.0M
2024-10-08 19.35 19.49 19.35 19.49 0.0M
2024-10-07 19.35 19.45 19.35 19.45 0.0M
2024-09-30 19.30 19.30 19.30 19.30 0.0M
2024-09-27 19.00 19.00 19.00 19.00 0.0M
2024-09-25 19.25 19.35 19.25 19.35 0.0M
2024-09-24 19.40 19.40 19.25 19.35 0.0M
2024-09-20 18.65 19.00 18.65 19.00 0.0M
2024-09-19 18.50 18.95 18.50 18.95 0.0M
2024-09-17 18.50 18.50 18.50 18.50 0.0M
2024-09-06 18.50 18.50 18.50 18.50 0.0M
2024-09-05 18.63 18.63 18.25 18.25 0.0M
2024-09-03 18.75 18.75 18.75 18.75 0.0M
2024-08-30 18.57 18.57 18.31 18.31 0.0M
2024-08-27 18.25 18.50 18.08 18.08 0.0M
2024-08-26 18.25 18.35 18.25 18.25 0.0M
2024-08-23 17.65 18.25 17.65 18.25 0.0M
2024-08-22 18.15 18.15 17.60 17.60 0.0M
2024-08-21 18.20 18.20 18.20 18.20 0.0M
2024-08-20 18.00 18.20 18.00 18.11 0.0M
2024-08-19 18.20 18.20 18.20 18.20 0.0M
2024-08-16 18.10 18.20 18.10 18.20 0.0M
2024-08-15 18.00 18.10 18.00 18.10 0.0M
2024-08-14 18.45 18.45 17.85 17.85 0.0M
2024-08-13 18.50 18.57 18.50 18.57 0.0M
2024-08-12 18.50 18.50 18.50 18.50 0.0M
2024-08-09 18.50 18.50 18.50 18.50 0.0M
2024-08-08 18.50 18.50 18.50 18.50 0.0M
2024-08-07 18.50 18.50 18.50 18.50 0.0M
2024-08-06 18.52 18.52 18.52 18.52 0.0M
2024-08-05 18.52 18.52 18.47 18.52 0.0M
2024-08-02 18.51 18.65 18.51 18.65 0.0M
2024-08-01 18.50 18.60 18.47 18.60 0.0M
2024-07-29 18.50 18.75 18.50 18.75 0.0M
2024-07-25 17.98 18.00 17.98 18.00 0.0M
2024-07-24 17.75 17.95 17.75 17.95 0.0M
2024-07-23 17.50 17.55 17.50 17.55 0.0M
2024-07-22 17.35 17.50 17.35 17.50 0.0M
2024-07-19 17.40 17.49 17.31 17.49 0.0M
2024-07-15 17.40 17.40 16.91 17.00 0.0M
2024-07-11 17.00 17.00 17.00 17.00 0.0M
2024-07-10 17.10 17.10 17.10 17.10 0.0M
2024-07-09 17.49 17.49 17.49 17.49 0.0M
2024-07-05 17.24 17.24 17.24 17.24 0.0M
2024-07-03 17.24 17.24 17.24 17.24 0.0M
2024-07-02 17.24 17.24 17.24 17.24 0.0M
2024-07-01 16.81 16.81 16.81 16.81 0.0M
2024-06-28 17.24 17.24 16.94 16.94 0.0M
2024-06-26 17.25 17.25 17.00 17.00 0.0M
2024-06-20 17.49 17.49 17.48 17.48 0.0M
2024-06-17 17.38 17.38 17.38 17.38 0.0M
2024-06-14 17.50 17.50 17.13 17.25 0.0M
2024-06-12 17.49 17.50 17.01 17.50 0.0M
2024-06-11 17.29 17.30 17.29 17.30 0.0M
2024-06-07 17.21 17.21 17.21 17.21 0.0M
2024-06-06 17.50 17.50 17.49 17.49 0.0M
2024-06-05 17.20 17.45 17.20 17.45 0.0M
2024-06-04 17.08 17.08 17.08 17.08 0.0M
2024-06-03 17.21 17.21 17.20 17.20 0.0M
2024-05-31 17.20 17.20 17.10 17.10 0.0M
2024-05-30 17.75 17.75 17.50 17.50 0.0M
2024-05-29 18.00 18.00 18.00 18.00 0.0M
2024-05-28 18.50 18.50 18.41 18.45 0.0M
2024-05-23 18.25 18.50 18.25 18.50 0.0M
2024-05-22 17.52 17.52 17.52 17.52 0.0M
2024-05-21 18.95 18.95 18.75 18.75 0.0M
2024-05-20 18.45 18.45 18.45 18.45 0.0M
2024-05-17 18.50 18.75 18.50 18.75 0.0M
2024-05-16 18.18 18.50 18.18 18.45 0.0M
2024-05-15 18.05 18.05 16.50 16.50 0.0M
2024-05-14 17.75 17.84 17.75 17.84 0.0M
2024-05-13 17.50 17.50 17.50 17.50 0.0M
2024-05-07 17.25 17.25 17.25 17.25 0.0M
2024-05-06 17.00 17.00 17.00 17.00 0.0M
2024-04-30 16.75 16.75 16.75 16.75 0.0M
2024-04-25 17.20 17.45 17.20 17.20 0.0M
2024-04-23 16.50 16.55 16.50 16.55 0.0M
2024-04-22 16.50 16.50 16.50 16.50 0.0M
2024-04-19 16.65 16.65 16.45 16.50 0.0M
2024-04-18 16.95 16.95 16.50 16.50 0.0M
2024-04-17 17.00 17.00 17.00 17.00 0.0M
2024-04-16 17.10 17.10 17.10 17.10 0.0M
2024-04-15 17.30 17.30 17.30 17.30 0.0M
2024-04-11 17.30 17.30 17.10 17.30 0.0M
2024-04-10 17.65 17.65 17.30 17.30 0.0M
2024-04-09 17.80 17.80 17.80 17.80 0.0M
2024-04-08 17.80 17.80 17.80 17.80 0.0M
2024-04-04 17.25 17.25 17.25 17.25 0.0M
2024-04-02 17.70 17.75 17.70 17.75 0.0M
2024-03-28 17.53 17.70 17.53 17.70 0.0M
2024-03-27 17.65 17.80 17.61 17.80 0.0M
2024-03-26 17.70 17.70 17.61 17.65 0.0M
2024-03-25 17.90 17.90 17.90 17.90 0.0M
2024-03-20 17.71 17.71 17.70 17.70 0.0M
2024-03-19 17.65 17.68 17.65 17.68 0.0M
2024-03-14 18.25 18.25 17.65 18.25 0.0M
2024-03-13 18.00 18.00 18.00 18.00 0.0M
2024-03-05 18.35 18.35 18.00 18.00 0.0M
2024-03-04 18.00 18.00 17.95 18.00 0.0M
2024-03-01 18.20 18.20 18.00 18.00 0.0M
2024-02-29 18.23 18.23 18.23 18.23 0.0M
2024-02-28 18.50 18.50 18.50 18.50 0.0M
2024-02-27 18.20 18.25 18.00 18.25 0.0M
2024-02-21 18.75 18.75 18.23 18.23 0.0M
2024-02-20 18.60 18.60 18.60 18.60 0.0M
2024-02-16 18.40 18.40 18.40 18.40 0.0M
2024-02-13 18.37 18.37 18.20 18.20 0.0M
2024-02-12 18.65 18.65 18.10 18.10 0.0M
2024-02-09 18.69 18.69 18.69 18.69 0.0M
2024-02-08 18.44 18.44 18.44 18.44 0.0M
2024-02-07 18.50 18.50 18.50 18.50 0.0M
2024-02-05 18.75 18.75 18.60 18.75 0.0M
2024-02-02 19.25 19.25 19.25 19.25 0.0M
2024-02-01 19.00 19.00 19.00 19.00 0.0M
2024-01-26 19.20 19.20 19.20 19.20 0.0M
2024-01-24 19.00 19.00 18.75 18.75 0.0M
2024-01-23 19.20 19.50 18.75 19.50 0.0M
2024-01-22 20.00 20.00 20.00 20.00 0.0M
2024-01-18 20.25 20.25 20.25 20.25 0.0M
2024-01-12 20.25 20.25 20.25 20.25 0.0M
2024-01-08 19.50 19.50 19.50 19.50 0.0M
2024-01-05 19.21 19.21 19.21 19.21 0.0M
2024-01-04 18.75 19.00 18.75 19.00 0.0M
2024-01-03 18.50 18.60 18.50 18.50 0.0M
2024-01-02 18.30 18.50 18.30 18.50 0.0M