チェサピーク・エナジー (CPK)

CPK
🏛️ アメリカ →
135.26
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
2022-12-30 120.76 121.27 117.22 118.18 0.1M
2022-12-29 119.83 121.04 118.38 120.91 0.1M
2022-12-28 120.13 120.13 118.47 118.74 0.1M
2022-12-27 119.00 119.47 118.11 119.33 0.1M
2022-12-23 117.64 120.92 117.64 119.47 0.1M
2022-12-22 118.64 119.30 115.96 118.20 0.1M
2022-12-21 117.79 120.22 117.47 119.45 0.1M
2022-12-20 117.07 118.27 116.74 117.77 0.1M
2022-12-19 115.99 118.21 115.95 118.13 0.1M
2022-12-16 115.00 117.19 112.90 117.17 0.3M
2022-12-15 117.77 117.80 115.01 116.29 0.1M
2022-12-14 120.45 121.20 117.73 118.11 0.1M
2022-12-13 122.19 124.00 119.68 119.93 0.1M
2022-12-12 120.06 120.51 118.52 120.25 0.0M
2022-12-09 117.67 119.66 117.04 119.59 0.1M
2022-12-08 120.32 120.32 117.26 118.57 0.1M
2022-12-07 119.39 122.46 118.67 120.28 0.1M
2022-12-06 116.74 119.92 116.63 119.89 0.1M
2022-12-05 114.91 117.84 114.03 117.60 0.1M
2022-12-02 117.56 117.92 115.09 116.92 0.1M
2022-12-01 120.73 120.73 117.01 118.17 0.1M
2022-11-30 115.53 119.73 114.19 119.73 0.1M
2022-11-29 117.00 118.73 115.68 115.99 0.1M
2022-11-28 116.74 119.08 116.74 118.21 0.1M
2022-11-25 119.85 120.24 119.00 119.62 0.0M
2022-11-23 118.36 119.74 116.97 119.17 0.1M
2022-11-22 119.60 119.87 116.91 118.62 0.1M
2022-11-21 117.01 118.90 117.01 118.50 0.1M
2022-11-18 114.98 117.20 114.64 116.70 0.1M
2022-11-17 111.75 114.34 111.50 113.71 0.1M
2022-11-16 112.02 113.26 110.07 113.00 0.1M
2022-11-15 111.14 111.97 109.96 111.72 0.1M
2022-11-14 111.50 111.89 110.03 110.41 0.1M
2022-11-11 110.09 111.33 108.81 110.48 0.1M
2022-11-10 110.06 111.37 109.00 110.17 0.1M
2022-11-09 108.86 109.48 107.70 107.94 0.1M
2022-11-08 107.30 109.21 105.88 107.84 0.2M
2022-11-07 107.17 108.42 105.79 106.25 0.1M
2022-11-04 109.02 109.02 106.16 107.57 0.1M
2022-11-03 117.66 117.66 107.44 109.47 0.1M
2022-11-02 123.49 126.57 122.52 123.85 0.1M
2022-11-01 125.22 126.37 123.54 123.89 0.1M
2022-10-31 125.80 126.12 124.27 124.38 0.1M
2022-10-28 124.95 126.85 124.50 126.19 0.1M
2022-10-27 123.64 125.80 123.19 124.02 0.1M
2022-10-26 123.12 124.47 121.55 123.49 0.1M
2022-10-25 119.10 122.56 119.10 122.51 0.1M
2022-10-24 119.67 119.80 118.53 119.14 0.1M
2022-10-21 118.71 120.55 117.51 119.38 0.0M
2022-10-20 120.14 120.14 116.70 117.41 0.1M
2022-10-19 118.72 120.61 118.72 120.22 0.1M
2022-10-18 120.51 121.51 120.00 120.48 0.0M
2022-10-17 117.35 120.63 117.35 119.35 0.1M
2022-10-14 119.18 120.04 115.70 116.69 0.1M
2022-10-13 111.83 118.88 111.79 118.12 0.1M
2022-10-12 117.82 117.82 113.94 114.16 0.0M
2022-10-11 114.08 117.92 113.59 117.53 0.1M
2022-10-10 112.58 115.18 111.89 114.12 0.0M
2022-10-07 113.93 114.50 111.57 112.15 0.1M
2022-10-06 116.67 117.17 113.25 114.64 0.1M
2022-10-05 119.71 119.74 116.42 116.52 0.1M
2022-10-04 120.67 122.03 119.69 121.41 0.1M
2022-10-03 116.92 120.27 116.92 119.51 0.1M
2022-09-30 118.95 118.95 114.49 115.39 0.1M
2022-09-29 121.27 121.27 117.10 118.12 0.1M
2022-09-28 121.79 124.03 121.07 122.22 0.1M
2022-09-27 126.17 126.17 120.99 121.16 0.1M
2022-09-26 125.46 126.98 123.13 124.81 0.1M
2022-09-23 127.01 128.20 124.01 125.83 0.1M
2022-09-22 126.76 129.86 126.44 128.20 0.1M
2022-09-21 130.02 132.35 127.17 127.42 0.1M
2022-09-20 127.97 130.11 127.21 128.71 0.1M
2022-09-19 127.60 129.88 127.25 129.22 0.1M
2022-09-16 126.41 128.39 126.05 128.23 0.1M
2022-09-15 126.57 127.10 125.22 126.46 0.1M
2022-09-14 125.98 127.68 125.98 127.68 0.1M
2022-09-13 128.62 128.62 125.33 126.40 0.1M
2022-09-12 128.79 130.39 127.56 130.39 0.1M
2022-09-09 128.16 128.88 126.89 127.72 0.1M
2022-09-08 128.50 128.93 126.60 127.43 0.1M
2022-09-07 126.89 129.49 125.79 128.83 0.1M
2022-09-06 127.15 127.15 124.65 126.27 0.1M
2022-09-02 127.43 128.74 125.75 127.03 0.0M
2022-09-01 125.90 129.30 125.85 127.06 0.1M
2022-08-31 127.29 127.83 125.98 126.30 0.0M
2022-08-30 130.61 130.61 126.99 127.33 0.0M
2022-08-29 130.28 132.02 129.56 130.74 0.0M
2022-08-26 133.14 134.41 131.26 131.35 0.1M
2022-08-25 133.04 134.07 132.34 133.84 0.0M
2022-08-24 132.56 132.77 131.30 132.50 0.0M
2022-08-23 133.55 134.39 131.96 132.54 0.0M
2022-08-22 137.66 137.66 133.33 134.26 0.0M
2022-08-19 137.89 138.49 137.31 138.16 0.1M
2022-08-18 137.26 138.11 136.15 137.75 0.0M
2022-08-17 135.29 136.75 135.22 136.15 0.1M
2022-08-16 135.00 136.96 134.13 135.78 0.1M
2022-08-15 132.70 135.56 132.70 135.35 0.0M
2022-08-12 132.30 134.38 132.30 133.63 0.1M
2022-08-11 132.77 133.69 131.43 132.25 0.0M
2022-08-10 133.00 133.77 131.22 131.52 0.1M
2022-08-09 133.19 134.22 130.23 133.00 0.1M
2022-08-08 133.98 135.01 132.30 132.72 0.1M
2022-08-05 133.00 133.53 130.46 132.72 0.1M
2022-08-04 133.98 137.66 133.05 133.74 0.1M
2022-08-03 135.27 137.26 132.60 136.42 0.1M
2022-08-02 136.74 138.41 135.89 136.17 0.0M
2022-08-01 137.13 137.96 134.98 136.70 0.1M
2022-07-29 136.24 138.05 136.24 137.13 0.1M
2022-07-28 134.09 136.90 132.19 136.63 0.1M
2022-07-27 130.69 132.77 130.12 132.59 0.1M
2022-07-26 130.38 132.18 129.65 131.62 0.1M
2022-07-25 128.37 130.00 128.13 129.74 0.0M
2022-07-22 127.78 128.01 126.47 128.01 0.1M
2022-07-21 126.47 126.50 124.14 126.50 0.1M
2022-07-20 128.61 128.61 125.55 127.06 0.1M
2022-07-19 126.53 128.37 126.27 128.06 0.0M
2022-07-18 128.78 128.78 125.95 126.21 0.0M
2022-07-15 128.03 128.43 125.65 127.79 0.1M
2022-07-14 124.04 126.72 123.67 126.28 0.1M
2022-07-13 124.22 126.97 123.58 125.81 0.0M
2022-07-12 125.23 127.53 124.18 124.85 0.0M
2022-07-11 124.59 126.50 123.98 125.48 0.0M
2022-07-08 125.33 127.19 124.52 125.32 0.0M
2022-07-07 128.11 128.76 125.54 125.81 0.0M
2022-07-06 125.24 128.60 125.15 128.09 0.1M
2022-07-05 131.22 131.22 123.11 125.79 0.1M
2022-07-01 128.89 132.06 128.22 132.06 0.1M
2022-06-30 126.41 129.98 125.50 129.55 0.1M
2022-06-29 126.64 127.27 125.60 126.45 0.1M
2022-06-28 127.00 129.92 126.33 126.55 0.1M
2022-06-27 121.97 126.71 121.86 126.59 0.1M
2022-06-24 121.54 122.93 120.06 120.53 0.3M
2022-06-23 120.67 121.33 119.60 120.81 0.1M
2022-06-22 119.91 121.79 119.56 120.57 0.1M
2022-06-21 120.24 122.23 118.23 120.96 0.1M
2022-06-17 121.22 121.22 118.11 119.00 0.1M
2022-06-16 119.60 120.90 117.43 120.29 0.1M
2022-06-15 121.46 122.81 118.75 120.78 0.1M
2022-06-14 123.85 124.04 118.07 119.96 0.1M
2022-06-13 127.81 127.81 123.65 124.30 0.1M
2022-06-10 127.99 130.90 127.66 129.31 0.1M
2022-06-09 130.23 132.74 128.96 129.03 0.1M
2022-06-08 134.41 134.41 129.96 130.48 0.1M
2022-06-07 134.47 134.47 133.29 134.12 0.1M
2022-06-06 135.22 135.90 134.16 134.94 0.1M
2022-06-03 135.23 135.23 133.32 133.38 0.1M
2022-06-02 134.36 135.82 131.41 135.79 0.0M
2022-06-01 134.71 134.71 132.35 133.50 0.0M
2022-05-31 134.00 134.51 132.64 133.57 0.1M
2022-05-27 135.35 136.90 134.76 135.55 0.0M
2022-05-26 135.12 137.79 134.91 135.69 0.1M
2022-05-25 134.63 135.32 132.68 133.53 0.1M
2022-05-24 132.68 135.29 130.71 133.94 0.1M
2022-05-23 133.18 134.37 132.71 133.28 0.1M
2022-05-20 128.70 131.61 127.98 131.13 0.1M
2022-05-19 128.75 129.99 125.98 128.84 0.1M
2022-05-18 128.41 130.52 127.36 128.47 0.1M
2022-05-17 127.76 128.41 126.21 127.84 0.1M
2022-05-16 127.48 127.68 125.98 127.45 0.0M
2022-05-13 127.03 127.18 124.73 126.57 0.0M
2022-05-12 128.30 128.84 125.55 127.01 0.1M
2022-05-11 126.48 130.00 126.48 127.66 0.0M
2022-05-10 128.00 129.99 123.88 125.57 0.1M
2022-05-09 126.03 128.53 126.03 127.66 0.0M
2022-05-06 128.33 128.33 125.36 127.56 0.0M
2022-05-05 129.45 130.91 127.24 128.53 0.1M
2022-05-04 125.00 130.47 125.00 130.36 0.1M
2022-05-03 122.00 124.35 121.02 122.09 0.1M
2022-05-02 125.80 126.11 121.60 122.00 0.1M
2022-04-29 128.70 128.70 124.69 125.17 0.1M
2022-04-28 130.42 130.75 128.87 129.00 0.0M
2022-04-27 131.79 132.62 128.81 129.60 0.1M
2022-04-26 130.57 133.99 130.57 132.59 0.1M
2022-04-25 135.67 135.67 130.55 131.56 0.1M
2022-04-22 136.63 137.71 134.86 135.16 0.1M
2022-04-21 139.56 140.04 137.39 137.53 0.0M
2022-04-20 139.18 140.55 138.65 138.72 0.0M
2022-04-19 136.28 138.53 136.28 137.94 0.0M
2022-04-18 136.60 137.44 134.49 135.50 0.0M
2022-04-14 138.00 138.72 136.56 136.56 0.0M
2022-04-13 139.00 139.18 137.17 137.49 0.0M
2022-04-12 139.04 139.98 137.83 139.12 0.1M
2022-04-11 140.16 140.16 137.26 137.95 0.0M
2022-04-08 138.81 140.46 138.19 139.68 0.1M
2022-04-07 140.35 140.99 138.60 138.91 0.1M
2022-04-06 139.33 141.09 139.02 139.37 0.1M
2022-04-05 140.73 142.39 138.66 138.99 0.1M
2022-04-04 140.83 141.48 137.86 140.21 0.1M
2022-04-01 137.59 140.72 137.54 140.57 0.1M
2022-03-31 137.42 139.79 137.30 137.76 0.1M
2022-03-30 138.92 139.66 137.47 138.24 0.0M
2022-03-29 135.42 138.82 134.80 138.49 0.1M
2022-03-28 134.44 134.69 132.85 134.14 0.1M
2022-03-25 131.39 135.15 130.81 134.52 0.0M
2022-03-24 131.62 132.26 131.24 132.10 0.0M
2022-03-23 132.29 132.50 129.98 131.24 0.1M
2022-03-22 135.39 135.39 132.28 132.61 0.1M
2022-03-21 132.17 135.60 132.17 134.60 0.1M
2022-03-18 136.30 136.41 131.13 131.24 0.2M
2022-03-17 135.30 137.57 135.30 135.86 0.1M
2022-03-16 137.34 137.40 133.47 135.32 0.1M
2022-03-15 138.71 139.38 137.02 137.50 0.1M
2022-03-14 141.10 141.10 137.27 137.51 0.1M
2022-03-11 140.28 142.76 137.40 140.51 0.1M
2022-03-10 137.11 141.09 137.11 141.00 0.1M
2022-03-09 140.13 140.13 137.33 138.32 0.1M
2022-03-08 141.96 141.96 138.24 138.70 0.1M
2022-03-07 140.00 142.81 139.41 141.89 0.1M
2022-03-04 135.44 140.32 135.44 140.19 0.0M
2022-03-03 136.23 136.95 135.27 136.50 0.0M
2022-03-02 132.91 135.40 132.27 135.09 0.0M
2022-03-01 132.00 133.15 129.81 131.98 0.1M
2022-02-28 130.39 133.24 130.39 132.95 0.1M
2022-02-25 128.63 132.57 128.47 132.02 0.0M
2022-02-24 126.30 130.49 125.39 127.48 0.1M
2022-02-23 131.61 131.67 129.40 129.99 0.0M
2022-02-22 129.65 131.69 129.26 130.75 0.0M
2022-02-18 128.35 130.71 127.80 129.55 0.1M
2022-02-17 128.18 129.55 126.78 129.33 0.1M
2022-02-16 128.76 129.91 128.21 129.08 0.0M
2022-02-15 130.13 130.41 128.91 129.48 0.0M
2022-02-14 130.74 130.74 127.71 129.01 0.0M
2022-02-11 129.95 131.13 128.91 130.35 0.0M
2022-02-10 130.07 131.47 127.90 129.00 0.1M
2022-02-09 132.94 132.94 130.61 131.69 0.1M
2022-02-08 132.16 133.58 131.49 132.05 0.0M
2022-02-07 131.31 133.17 131.31 132.13 0.0M
2022-02-04 132.27 133.38 130.06 132.00 0.1M
2022-02-03 134.12 134.95 132.79 133.22 0.1M
2022-02-02 134.17 135.17 132.35 134.17 0.0M
2022-02-01 135.15 135.34 132.63 134.18 0.0M
2022-01-31 132.94 136.28 132.58 136.21 0.1M
2022-01-28 132.19 134.45 131.21 134.43 0.0M
2022-01-27 133.92 135.74 131.22 131.77 0.0M
2022-01-26 134.18 136.36 130.89 132.79 0.1M
2022-01-25 132.86 134.67 130.38 133.08 0.1M
2022-01-24 133.44 134.61 130.40 133.35 0.1M
2022-01-21 133.75 136.07 133.19 133.32 0.1M
2022-01-20 132.74 134.35 132.48 132.92 0.0M
2022-01-19 133.49 135.63 132.61 132.74 0.0M
2022-01-18 134.83 135.70 132.55 133.65 0.0M
2022-01-14 135.80 136.14 134.70 135.91 0.0M
2022-01-13 134.03 136.66 132.54 135.46 0.0M
2022-01-12 135.00 135.47 134.07 134.43 0.0M
2022-01-11 138.57 138.57 132.34 135.33 0.0M
2022-01-10 138.49 139.96 137.69 138.36 0.1M
2022-01-07 138.98 140.05 138.66 139.08 0.1M
2022-01-06 141.22 141.22 139.32 139.91 0.0M
2022-01-05 141.42 143.32 140.64 140.71 0.0M
2022-01-04 142.48 143.82 140.93 141.42 0.1M
2022-01-03 145.88 146.30 142.20 142.65 0.1M