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
2024-12-31 120.47 122.00 119.98 121.35 0.1M
2024-12-30 120.57 121.21 119.30 120.57 0.0M
2024-12-27 121.04 122.22 119.91 120.83 0.1M
2024-12-26 120.79 122.68 119.62 122.13 0.1M
2024-12-24 120.40 121.32 120.13 121.32 0.0M
2024-12-23 118.76 120.00 118.09 119.93 0.1M
2024-12-20 117.02 120.97 116.37 119.56 0.4M
2024-12-19 119.29 120.56 118.35 118.40 0.1M
2024-12-18 125.43 125.79 118.90 119.11 0.1M
2024-12-17 125.59 126.82 124.36 125.16 0.1M
2024-12-16 127.17 127.94 125.35 126.08 0.1M
2024-12-13 127.00 128.27 125.86 127.37 0.1M
2024-12-12 128.36 128.36 126.42 127.45 0.1M
2024-12-11 127.89 128.49 126.77 127.73 0.1M
2024-12-10 127.35 128.95 125.00 127.65 0.2M
2024-12-09 129.76 131.11 127.47 127.69 0.1M
2024-12-06 129.75 130.00 128.80 129.75 0.1M
2024-12-05 129.98 130.62 129.18 129.75 0.1M
2024-12-04 130.09 130.82 128.05 130.43 0.1M
2024-12-03 133.22 133.22 129.87 130.23 0.1M
2024-12-02 132.18 132.88 129.86 132.39 0.1M
2024-11-29 132.71 133.07 131.32 131.75 0.0M
2024-11-27 131.88 132.88 131.17 131.78 0.1M
2024-11-26 133.41 133.41 129.91 130.78 0.1M
2024-11-25 131.61 134.20 131.47 133.18 0.2M
2024-11-22 130.16 133.00 130.16 132.32 0.1M
2024-11-21 130.20 130.72 129.10 130.39 0.1M
2024-11-20 129.98 130.39 127.70 129.02 0.1M
2024-11-19 128.71 130.93 126.97 130.61 0.1M
2024-11-18 127.55 129.54 127.30 129.28 0.1M
2024-11-15 126.96 128.24 125.28 126.97 0.1M
2024-11-14 127.48 128.81 125.96 126.18 0.1M
2024-11-13 126.82 128.30 125.94 126.45 0.1M
2024-11-12 126.85 128.54 125.74 126.03 0.1M
2024-11-11 125.63 127.40 124.44 126.44 0.1M
2024-11-08 123.85 128.14 123.85 124.63 0.1M
2024-11-07 124.24 124.85 121.00 121.53 0.2M
2024-11-06 122.28 126.36 122.28 124.50 0.2M
2024-11-05 116.94 119.99 116.94 119.87 0.1M
2024-11-04 117.21 118.52 117.04 117.16 0.1M
2024-11-01 120.44 120.44 117.11 117.50 0.1M
2024-10-31 121.07 121.36 119.38 119.79 0.1M
2024-10-30 120.72 122.22 120.60 120.63 0.1M
2024-10-29 120.75 121.28 119.90 120.78 0.1M
2024-10-28 120.98 122.22 120.89 121.56 0.1M
2024-10-25 121.04 121.67 120.25 120.65 0.1M
2024-10-24 121.44 121.75 119.65 120.21 0.1M
2024-10-23 120.02 121.40 120.02 120.84 0.1M
2024-10-22 119.78 120.90 119.60 120.85 0.1M
2024-10-21 122.32 122.53 119.51 120.53 0.1M
2024-10-18 121.88 122.49 121.61 122.21 0.1M
2024-10-17 122.49 122.54 121.02 121.81 0.1M
2024-10-16 121.26 122.86 120.78 122.75 0.1M
2024-10-15 119.94 122.21 119.94 120.24 0.1M
2024-10-14 117.27 119.88 117.27 119.36 0.0M
2024-10-11 115.88 118.21 115.88 117.60 0.1M
2024-10-10 116.01 116.86 115.73 116.24 0.1M
2024-10-09 117.20 119.04 116.29 116.77 0.1M
2024-10-08 119.41 119.41 117.37 117.56 0.1M
2024-10-07 121.90 121.90 118.21 118.61 0.1M
2024-10-04 121.51 122.59 120.57 122.59 0.1M
2024-10-03 121.60 122.34 120.67 120.97 0.1M
2024-10-02 122.34 123.25 121.05 122.17 0.1M
2024-10-01 124.19 124.27 122.85 123.30 0.1M
2024-09-30 123.23 124.35 122.47 124.17 0.1M
2024-09-27 123.23 123.94 122.46 123.30 0.1M
2024-09-26 123.16 124.04 122.08 122.18 0.1M
2024-09-25 123.21 123.74 121.51 122.52 0.1M
2024-09-24 123.71 124.06 122.58 122.70 0.1M
2024-09-23 122.63 124.44 122.47 124.05 0.1M
2024-09-20 122.63 124.13 121.20 122.23 0.4M
2024-09-19 123.82 123.98 121.97 122.72 0.1M
2024-09-18 123.76 124.49 122.60 122.67 0.2M
2024-09-17 123.99 125.34 123.09 123.76 0.1M
2024-09-16 122.77 123.74 122.10 123.36 0.1M
2024-09-13 121.42 123.43 120.42 122.55 0.1M
2024-09-12 119.67 120.87 119.04 120.57 0.1M
2024-09-11 119.46 120.53 118.09 119.26 0.2M
2024-09-10 118.24 120.59 117.83 120.43 0.1M
2024-09-09 117.95 118.34 117.04 117.99 0.1M
2024-09-06 120.83 120.83 118.31 118.32 0.1M
2024-09-05 120.00 121.36 119.85 120.78 0.1M
2024-09-04 118.03 119.81 118.03 119.57 0.1M
2024-09-03 117.59 118.50 117.38 118.06 0.1M
2024-08-30 117.59 118.85 117.03 118.42 0.1M
2024-08-29 117.07 118.15 115.83 117.57 0.1M
2024-08-28 116.39 117.97 116.21 116.38 0.1M
2024-08-27 117.50 118.37 116.44 116.59 0.1M
2024-08-26 117.96 118.98 117.15 117.81 0.1M
2024-08-23 114.62 117.47 112.92 116.88 0.1M
2024-08-22 115.08 115.38 114.01 114.63 0.0M
2024-08-21 115.31 116.24 114.51 115.23 0.1M
2024-08-20 115.12 115.35 114.42 114.93 0.1M
2024-08-19 114.59 115.65 114.52 115.41 0.0M
2024-08-16 114.89 115.17 114.16 114.57 0.1M
2024-08-15 115.09 115.64 113.63 114.74 0.1M
2024-08-14 113.88 114.15 113.36 113.89 0.1M
2024-08-13 114.41 114.41 112.98 114.00 0.1M
2024-08-12 114.53 114.53 113.11 113.55 0.1M
2024-08-09 112.90 114.53 111.00 113.90 0.1M
2024-08-08 115.83 116.17 114.39 115.20 0.1M
2024-08-07 114.52 115.72 113.95 115.01 0.1M
2024-08-06 114.72 116.05 113.84 114.15 0.1M
2024-08-05 116.95 116.95 113.74 115.09 0.1M
2024-08-02 116.22 119.68 116.22 119.21 0.1M
2024-08-01 118.43 119.15 116.42 118.31 0.1M
2024-07-31 118.32 119.80 116.80 118.03 0.2M
2024-07-30 118.41 119.70 117.50 118.50 0.1M
2024-07-29 119.39 119.46 116.72 117.75 0.1M
2024-07-26 118.94 119.64 117.40 119.46 0.1M
2024-07-25 118.33 120.38 117.58 117.81 0.2M
2024-07-24 119.29 120.84 117.80 118.15 0.2M
2024-07-23 118.01 120.34 118.01 119.42 0.1M
2024-07-22 116.46 118.42 115.93 117.93 0.1M
2024-07-19 116.25 116.80 114.73 116.73 0.1M
2024-07-18 117.60 119.30 116.31 116.40 0.1M
2024-07-17 116.26 119.53 115.47 118.81 0.1M
2024-07-16 114.73 116.93 112.61 116.26 0.1M
2024-07-15 111.74 113.82 110.37 113.74 0.2M
2024-07-12 109.81 111.89 109.40 111.62 0.2M
2024-07-11 109.74 111.20 108.43 108.82 0.1M
2024-07-10 107.76 108.05 107.00 107.60 0.1M
2024-07-09 106.49 107.80 105.79 107.10 0.1M
2024-07-08 107.16 107.38 106.55 106.79 0.1M
2024-07-05 106.70 107.84 106.29 106.40 0.1M
2024-07-03 107.99 108.73 106.49 107.01 0.1M
2024-07-02 106.46 108.50 106.04 107.88 0.2M
2024-07-01 106.83 106.83 104.56 106.02 0.2M
2024-06-28 108.04 108.04 105.63 106.20 0.7M
2024-06-27 105.71 107.36 105.12 107.28 0.1M
2024-06-26 104.50 105.52 103.74 105.24 0.1M
2024-06-25 106.70 107.16 104.81 105.21 0.1M
2024-06-24 105.70 107.26 105.34 106.93 0.1M
2024-06-21 103.91 106.11 103.28 105.04 0.4M
2024-06-20 102.90 104.31 102.64 103.64 0.1M
2024-06-18 104.54 105.45 103.53 103.54 0.1M
2024-06-17 104.65 106.13 104.36 104.72 0.1M
2024-06-14 105.02 105.93 104.98 105.47 0.1M
2024-06-13 106.54 106.92 105.79 106.76 0.1M
2024-06-12 108.97 109.20 106.71 107.16 0.1M
2024-06-11 106.52 106.95 105.19 106.44 0.1M
2024-06-10 107.33 107.33 105.62 106.84 0.1M
2024-06-07 108.35 108.88 107.52 108.09 0.1M
2024-06-06 109.52 110.93 109.18 109.58 0.1M
2024-06-05 112.20 112.20 110.18 110.18 0.0M
2024-06-04 110.94 112.23 110.42 111.69 0.0M
2024-06-03 111.91 113.31 111.13 111.35 0.1M
2024-05-31 109.09 112.13 109.00 112.01 0.1M
2024-05-30 107.25 109.35 107.12 108.51 0.1M
2024-05-29 107.43 108.40 106.54 106.87 0.1M
2024-05-28 109.21 109.70 107.50 108.16 0.1M
2024-05-24 108.48 109.55 107.42 108.36 0.1M
2024-05-23 109.98 109.98 107.39 107.72 0.1M
2024-05-22 112.07 112.60 109.92 110.16 0.1M
2024-05-21 112.28 113.19 111.37 112.26 0.1M
2024-05-20 113.15 113.52 112.23 112.40 0.1M
2024-05-17 114.24 114.29 112.92 113.42 0.1M
2024-05-16 112.28 114.18 110.33 113.95 0.1M
2024-05-15 111.92 113.15 111.44 112.78 0.1M
2024-05-14 112.20 112.20 110.52 110.75 0.1M
2024-05-13 112.47 113.24 110.20 110.37 0.1M
2024-05-10 111.61 112.27 110.36 111.76 0.1M
2024-05-09 109.73 113.01 109.73 111.40 0.1M
2024-05-08 110.42 111.67 109.96 110.53 0.1M
2024-05-07 109.82 111.00 109.78 110.87 0.1M
2024-05-06 110.94 111.82 109.42 109.59 0.1M
2024-05-03 110.53 110.95 109.11 110.05 0.1M
2024-05-02 107.83 109.23 107.34 109.22 0.1M
2024-05-01 106.12 108.37 105.76 107.14 0.1M
2024-04-30 105.26 106.84 104.63 105.87 0.1M
2024-04-29 105.73 106.55 104.90 106.33 0.1M
2024-04-26 106.50 106.50 105.13 105.13 0.1M
2024-04-25 106.16 106.17 104.74 106.17 0.1M
2024-04-24 104.78 107.16 104.66 106.89 0.1M
2024-04-23 105.30 106.25 105.01 105.67 0.1M
2024-04-22 104.80 105.78 104.80 105.72 0.1M
2024-04-19 102.29 105.02 102.15 104.81 0.1M
2024-04-18 100.93 102.56 100.93 102.51 0.1M
2024-04-17 100.47 101.42 100.33 100.75 0.1M
2024-04-16 99.73 99.84 98.32 99.66 0.1M
2024-04-15 101.74 101.74 99.41 100.50 0.1M
2024-04-12 101.00 102.50 101.00 102.06 0.1M
2024-04-11 101.61 101.61 100.25 100.72 0.1M
2024-04-10 102.41 102.55 100.18 100.91 0.1M
2024-04-09 104.73 105.62 104.69 104.85 0.1M
2024-04-08 103.63 104.30 103.31 104.26 0.1M
2024-04-05 103.59 103.97 102.57 103.22 0.1M
2024-04-04 105.71 105.71 103.17 104.11 0.1M
2024-04-03 104.47 105.10 104.10 104.61 0.1M
2024-04-02 105.53 106.43 104.51 105.06 0.1M
2024-04-01 107.75 107.75 105.37 106.52 0.1M
2024-03-28 106.58 108.22 106.58 107.30 0.1M
2024-03-27 103.95 106.50 103.82 106.49 0.2M
2024-03-26 105.20 105.36 103.25 103.50 0.1M
2024-03-25 105.19 106.01 104.02 105.06 0.1M
2024-03-22 106.39 106.39 104.64 104.85 0.1M
2024-03-21 105.28 106.39 104.16 105.68 0.2M
2024-03-20 103.54 105.55 103.54 105.04 0.1M
2024-03-19 102.78 104.24 102.78 103.99 0.1M
2024-03-18 102.50 102.90 102.02 102.53 0.1M
2024-03-15 101.50 103.37 101.50 103.01 0.5M
2024-03-14 102.87 102.87 100.23 101.94 0.1M
2024-03-13 104.13 105.65 103.86 103.92 0.1M
2024-03-12 105.09 105.10 103.50 104.27 0.1M
2024-03-11 104.67 105.98 104.67 105.43 0.1M
2024-03-08 105.32 106.28 104.99 105.03 0.1M
2024-03-07 104.14 105.31 103.80 104.55 0.1M
2024-03-06 104.21 105.27 102.57 103.01 0.2M
2024-03-05 103.77 105.81 102.76 103.19 0.2M
2024-03-04 102.33 103.71 102.05 103.47 0.1M
2024-03-01 101.53 103.09 99.36 102.58 0.2M
2024-02-29 101.68 102.77 100.78 102.03 0.2M
2024-02-28 100.63 101.73 100.52 100.54 0.1M
2024-02-27 101.00 101.64 100.10 101.19 0.1M
2024-02-26 99.82 100.90 98.25 100.80 0.1M
2024-02-23 103.16 103.45 99.23 99.82 0.2M
2024-02-22 103.45 106.85 99.25 103.74 0.3M
2024-02-21 105.31 106.47 105.07 105.53 0.1M
2024-02-20 104.17 107.40 104.11 105.02 0.2M
2024-02-16 105.44 105.98 104.92 105.00 0.1M
2024-02-15 102.75 106.15 102.75 105.57 0.1M
2024-02-14 101.36 102.46 99.75 102.15 0.1M
2024-02-13 103.38 103.38 99.64 100.41 0.2M
2024-02-12 103.69 105.74 103.25 105.22 0.1M
2024-02-09 101.63 103.65 101.63 103.42 0.1M
2024-02-08 99.49 101.89 99.49 101.88 0.1M
2024-02-07 100.86 100.90 99.46 99.88 0.1M
2024-02-06 100.18 101.16 99.41 100.81 0.1M
2024-02-05 101.35 101.40 99.97 99.98 0.1M
2024-02-02 102.59 103.07 100.30 102.61 0.1M
2024-02-01 101.64 104.40 100.93 104.04 0.1M
2024-01-31 103.04 103.50 100.36 101.28 0.8M
2024-01-30 102.42 103.16 101.99 102.30 0.1M
2024-01-29 101.64 103.15 101.13 103.08 0.1M
2024-01-26 103.79 104.20 101.53 101.85 0.1M
2024-01-25 105.11 105.27 101.88 102.85 0.2M
2024-01-24 105.16 105.16 103.60 103.82 0.3M
2024-01-23 102.89 104.00 102.28 103.99 0.1M
2024-01-22 101.77 103.22 101.67 102.01 0.2M
2024-01-19 100.84 100.84 99.22 100.74 0.1M
2024-01-18 101.33 102.27 100.27 100.32 0.1M
2024-01-17 100.00 101.18 99.32 101.12 0.1M
2024-01-16 102.30 103.39 100.60 100.72 0.2M
2024-01-12 104.06 104.52 102.94 103.29 0.1M
2024-01-11 104.98 104.98 101.06 102.56 0.1M
2024-01-10 104.92 106.17 103.63 105.58 0.2M
2024-01-09 104.04 104.04 102.16 103.13 0.2M
2024-01-08 102.76 105.82 102.76 105.15 0.2M
2024-01-05 104.06 106.10 102.89 102.98 0.1M
2024-01-04 106.45 107.00 104.82 105.06 0.2M
2024-01-03 105.32 107.42 104.69 105.80 0.1M
2024-01-02 105.02 107.48 105.02 105.78 0.1M