Clearwater Paper

CLW
🏛️ ドイツ →
17.70
最終更新: 2025-09-26
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 35.20 35.20 35.20 35.20 0.0M
2022-12-29 34.80 35.00 34.80 35.00 0.0M
2022-12-28 35.20 35.20 35.20 35.20 0.0M
2022-12-27 34.40 34.80 34.40 34.80 0.0M
2022-12-23 34.40 34.40 34.40 34.40 0.0M
2022-12-22 35.40 35.40 34.80 34.80 0.0M
2022-12-21 35.00 35.00 35.00 35.00 0.0M
2022-12-20 34.80 34.80 34.80 34.80 0.0M
2022-12-19 35.00 35.00 35.00 35.00 0.0M
2022-12-16 35.00 35.00 34.80 34.80 0.0M
2022-12-15 36.80 36.80 35.60 35.60 0.0M
2022-12-14 37.00 37.00 36.80 37.00 0.0M
2022-12-13 36.40 37.20 36.40 36.60 0.0M
2022-12-12 36.80 36.80 36.60 36.60 0.0M
2022-12-09 36.80 37.00 36.80 37.00 0.0M
2022-12-08 37.20 37.20 36.80 36.80 0.0M
2022-12-07 37.00 37.40 37.00 37.40 0.0M
2022-12-06 36.00 36.00 36.00 36.00 0.0M
2022-12-05 36.80 36.80 36.80 36.80 0.0M
2022-12-02 37.00 37.20 36.80 36.80 0.0M
2022-12-01 37.00 37.00 36.80 37.00 0.0M
2022-11-30 36.80 36.80 36.60 36.60 0.0M
2022-11-29 36.00 36.60 36.00 36.60 0.0M
2022-11-28 37.60 37.60 37.60 37.60 0.0M
2022-11-25 37.00 37.60 37.00 37.60 0.0M
2022-11-24 37.00 37.00 36.80 36.80 0.0M
2022-11-23 37.20 37.20 37.00 37.00 0.0M
2022-11-22 37.00 37.60 37.00 37.60 0.0M
2022-11-21 37.00 37.40 37.00 37.40 0.0M
2022-11-18 36.80 36.80 36.80 36.80 0.0M
2022-11-17 35.80 36.00 35.80 36.00 0.0M
2022-11-16 35.80 36.20 35.60 36.20 0.0M
2022-11-15 35.60 36.00 35.60 36.00 0.0M
2022-11-14 36.20 36.20 36.20 36.20 0.0M
2022-11-11 37.60 37.60 36.60 36.60 0.0M
2022-11-10 37.00 37.80 37.00 37.60 0.0M
2022-11-09 37.80 38.00 37.80 38.00 0.0M
2022-11-08 38.00 38.20 38.00 38.20 0.0M
2022-11-07 38.80 38.80 38.60 38.60 0.0M
2022-11-04 37.20 38.60 37.20 38.60 0.0M
2022-11-03 38.60 38.60 36.80 36.80 0.0M
2022-11-02 37.00 37.00 37.00 37.00 0.0M
2022-11-01 44.40 44.40 42.80 42.80 0.0M
2022-10-31 43.40 45.00 43.00 45.00 0.0M
2022-10-28 42.80 42.80 42.80 42.80 0.0M
2022-10-27 41.60 41.60 41.60 41.60 0.0M
2022-10-26 41.80 41.80 41.60 41.60 0.0M
2022-10-25 42.20 42.20 42.00 42.00 0.0M
2022-10-24 42.00 42.20 42.00 42.20 0.0M
2022-10-21 40.00 40.00 40.00 40.00 0.0M
2022-10-20 40.20 40.20 40.20 40.20 0.0M
2022-10-19 41.00 41.20 41.00 41.20 0.0M
2022-10-18 39.60 40.20 39.60 40.20 0.0M
2022-10-17 39.00 40.20 39.00 39.80 0.0M
2022-10-14 39.40 40.00 39.40 39.60 0.0M
2022-10-13 38.80 38.80 38.40 38.40 0.0M
2022-10-12 39.00 39.00 39.00 39.00 0.0M
2022-10-11 39.60 39.60 39.60 39.60 0.0M
2022-10-10 38.80 39.00 38.80 39.00 0.0M
2022-10-07 39.60 39.60 38.80 38.80 0.0M
2022-10-06 39.40 39.40 39.40 39.40 0.0M
2022-10-05 39.00 39.00 39.00 39.00 0.0M
2022-10-04 39.20 39.60 39.20 39.40 0.0M
2022-10-03 37.80 39.60 37.80 39.60 0.0M
2022-09-30 37.80 37.80 37.80 37.80 0.0M
2022-09-29 38.80 38.80 37.40 37.60 0.0M
2022-09-28 38.60 38.60 38.60 38.60 0.0M
2022-09-27 38.20 38.20 38.20 38.20 0.0M
2022-09-26 39.40 39.40 39.40 39.40 0.0M
2022-09-23 39.20 39.20 39.20 39.20 0.0M
2022-09-22 39.40 39.40 39.20 39.20 0.0M
2022-09-21 40.20 40.40 40.20 40.40 0.0M
2022-09-20 40.00 40.00 39.80 40.00 0.0M
2022-09-19 39.80 40.20 39.80 40.00 0.0M
2022-09-16 39.60 39.80 39.00 39.80 0.0M
2022-09-15 40.20 40.20 39.60 39.60 0.0M
2022-09-14 40.60 40.60 40.60 40.60 0.0M
2022-09-13 41.20 41.20 40.80 41.20 0.0M
2022-09-12 41.40 41.40 41.40 41.40 0.0M
2022-09-09 41.40 41.40 41.40 41.40 0.0M
2022-09-08 42.20 42.20 41.20 41.20 0.0M
2022-09-07 41.00 42.00 41.00 41.80 0.0M
2022-09-06 42.00 42.00 42.00 42.00 0.0M
2022-09-05 42.00 42.00 42.00 42.00 0.0M
2022-09-02 42.20 42.20 42.20 42.20 0.0M
2022-09-01 42.00 43.20 42.00 43.20 0.0M
2022-08-31 43.00 43.00 43.00 43.00 0.0M
2022-08-30 43.40 43.40 42.80 43.20 0.0M
2022-08-29 44.60 44.60 44.60 44.60 0.0M
2022-08-26 43.80 43.80 43.80 43.80 0.0M
2022-08-25 43.40 43.40 43.40 43.40 0.0M
2022-08-24 44.20 44.20 44.20 44.20 0.0M
2022-08-23 44.40 44.60 44.20 44.20 0.0M
2022-08-22 44.40 44.40 44.40 44.40 0.0M
2022-08-19 44.80 44.80 44.60 44.60 0.0M
2022-08-18 44.60 44.80 44.60 44.80 0.0M
2022-08-17 44.40 44.40 44.40 44.40 0.0M
2022-08-16 44.00 44.80 43.00 44.80 0.0M
2022-08-15 44.20 44.20 44.20 44.20 0.0M
2022-08-12 41.80 43.80 41.80 43.80 0.0M
2022-08-11 41.00 41.60 41.00 41.60 0.0M
2022-08-10 41.20 41.20 41.20 41.20 0.0M
2022-08-09 41.20 41.20 41.20 41.20 0.0M
2022-08-08 42.00 42.00 42.00 42.00 0.0M
2022-08-05 40.40 40.40 40.40 40.40 0.0M
2022-08-04 40.40 40.80 40.40 40.80 0.0M
2022-08-03 34.60 34.60 34.60 34.60 0.0M
2022-08-02 34.60 34.60 34.60 34.60 0.0M
2022-08-01 34.60 34.60 34.40 34.40 0.0M
2022-07-29 35.00 35.00 35.00 35.00 0.0M
2022-07-28 35.00 35.00 35.00 35.00 0.0M
2022-07-27 34.40 34.40 34.40 34.40 0.0M
2022-07-26 34.60 34.80 34.60 34.80 0.0M
2022-07-25 34.80 35.00 34.60 34.60 0.0M
2022-07-22 34.60 34.80 34.20 34.20 0.0M
2022-07-21 34.80 34.80 34.40 34.40 0.0M
2022-07-20 34.80 34.80 34.60 34.60 0.0M
2022-07-19 34.00 34.80 34.00 34.80 0.0M
2022-07-18 35.00 35.00 35.00 35.00 0.0M
2022-07-15 34.40 34.60 34.20 34.60 0.0M
2022-07-14 33.60 33.60 33.60 33.60 0.0M
2022-07-13 33.40 33.40 33.40 33.40 0.0M
2022-07-12 33.20 33.20 33.20 33.20 0.0M
2022-07-11 32.80 33.20 32.60 33.00 0.0M
2022-07-08 32.80 32.80 32.80 32.80 0.0M
2022-07-07 32.00 32.00 32.00 32.00 0.0M
2022-07-06 33.20 33.20 33.20 33.20 0.0M
2022-07-05 32.60 32.60 32.20 32.20 0.0M
2022-07-04 32.60 32.60 32.60 32.60 0.0M
2022-07-01 31.80 32.40 31.80 32.40 0.0M
2022-06-30 31.60 32.00 31.60 32.00 0.0M
2022-06-29 31.20 31.80 31.20 31.80 0.0M
2022-06-28 31.60 31.60 31.60 31.60 0.0M
2022-06-27 30.80 31.80 30.80 31.80 0.0M
2022-06-24 30.80 31.80 30.80 31.80 0.0M
2022-06-23 31.20 31.40 31.00 31.00 0.0M
2022-06-22 31.20 31.20 31.00 31.20 0.0M
2022-06-21 30.40 30.40 30.40 30.40 0.0M
2022-06-20 30.40 30.40 30.40 30.40 0.0M
2022-06-17 29.60 29.60 29.60 29.60 0.0M
2022-06-16 31.20 31.20 31.20 31.20 0.0M
2022-06-15 30.60 31.20 30.60 31.20 0.0M
2022-06-14 30.20 30.60 30.20 30.60 0.0M
2022-06-13 31.40 31.40 30.40 30.60 0.0M
2022-06-10 32.20 32.20 31.40 31.40 0.0M
2022-06-09 32.00 32.20 32.00 32.20 0.0M
2022-06-08 33.40 33.40 33.40 33.40 0.0M
2022-06-07 32.40 32.40 32.40 32.40 0.0M
2022-06-06 32.00 32.60 32.00 32.20 0.0M
2022-06-03 31.40 32.20 31.20 32.20 0.0M
2022-06-02 31.60 31.60 30.80 30.80 0.0M
2022-06-01 31.60 32.20 31.60 32.20 0.0M
2022-05-31 31.60 31.60 31.60 31.60 0.0M
2022-05-30 31.40 31.40 31.40 31.40 0.0M
2022-05-27 30.60 30.60 30.60 30.60 0.0M
2022-05-26 30.20 30.80 30.20 30.80 0.0M
2022-05-25 30.20 31.00 30.20 31.00 0.0M
2022-05-24 29.80 29.80 29.80 29.80 0.0M
2022-05-23 30.20 30.20 30.20 30.20 0.0M
2022-05-20 30.60 30.60 30.60 30.60 0.0M
2022-05-19 31.60 31.60 31.60 31.60 0.0M
2022-05-18 32.20 32.20 32.20 32.20 0.0M
2022-05-17 31.40 32.40 31.40 32.40 0.0M
2022-05-16 31.40 31.40 31.00 31.20 0.0M
2022-05-13 31.80 32.00 31.80 31.80 0.0M
2022-05-12 30.80 30.80 30.80 30.80 0.0M
2022-05-11 31.00 31.00 31.00 31.00 0.0M
2022-05-10 31.00 31.00 31.00 31.00 0.0M
2022-05-09 29.40 29.40 29.40 29.40 0.0M
2022-05-06 30.00 30.20 29.40 29.40 0.0M
2022-05-05 30.40 30.40 30.40 30.40 0.0M
2022-05-04 30.20 30.40 30.20 30.40 0.0M
2022-05-03 29.60 30.20 29.60 30.20 0.0M
2022-05-02 31.00 31.00 31.00 31.00 0.0M
2022-04-29 25.80 25.80 25.80 25.80 0.0M
2022-04-28 25.00 25.60 25.00 25.60 0.0M
2022-04-27 24.60 24.60 24.60 24.60 0.0M
2022-04-26 24.80 24.80 24.60 24.60 0.0M
2022-04-25 25.20 25.20 24.60 24.60 0.0M
2022-04-22 25.40 25.60 25.00 25.20 0.0M
2022-04-21 25.60 25.60 25.60 25.60 0.0M
2022-04-20 25.20 25.80 25.20 25.80 0.0M
2022-04-19 24.40 25.20 24.40 25.20 0.0M
2022-04-14 24.80 25.40 24.80 25.40 0.0M
2022-04-13 23.60 24.20 23.60 24.00 0.0M
2022-04-12 23.20 23.40 23.20 23.40 0.0M
2022-04-11 23.40 23.40 23.40 23.40 0.0M
2022-04-08 23.40 24.00 23.40 24.00 0.0M
2022-04-07 23.40 23.40 23.00 23.00 0.0M
2022-04-06 24.60 24.60 24.60 24.60 0.0M
2022-04-05 25.00 25.00 24.80 24.80 0.0M
2022-04-04 25.20 25.20 25.20 25.20 0.0M
2022-04-01 25.00 25.00 25.00 25.00 0.0M
2022-03-31 25.60 25.60 25.60 25.60 0.0M
2022-03-30 25.80 26.00 25.80 26.00 0.0M
2022-03-29 25.40 25.40 25.40 25.40 0.0M
2022-03-28 26.00 26.00 26.00 26.00 0.0M
2022-03-25 26.00 26.20 26.00 26.20 0.0M
2022-03-24 26.20 26.20 26.20 26.20 0.0M
2022-03-23 26.60 26.60 26.60 26.60 0.0M
2022-03-22 27.20 27.20 26.40 26.40 0.0M
2022-03-21 27.20 27.20 26.80 26.80 0.0M
2022-03-18 27.00 27.40 26.80 27.20 0.0M
2022-03-17 26.00 26.20 26.00 26.20 0.0M
2022-03-16 26.20 26.20 26.20 26.20 0.0M
2022-03-15 26.40 26.40 26.40 26.40 0.0M
2022-03-14 26.40 26.60 26.20 26.60 0.0M
2022-03-11 26.00 26.20 26.00 26.20 0.0M
2022-03-10 26.00 26.00 26.00 26.00 0.0M
2022-03-09 25.80 26.20 25.60 25.60 0.0M
2022-03-08 25.80 25.80 25.80 25.80 0.0M
2022-03-07 26.80 26.80 26.80 26.80 0.0M
2022-03-04 26.20 26.20 26.20 26.20 0.0M
2022-03-03 25.40 25.40 25.40 25.40 0.0M
2022-03-02 25.00 25.40 25.00 25.40 0.0M
2022-03-01 25.40 25.40 25.00 25.00 0.0M
2022-02-28 25.60 25.60 25.40 25.40 0.0M
2022-02-25 25.40 26.00 25.40 25.60 0.0M
2022-02-24 25.40 25.40 25.00 25.00 0.0M
2022-02-23 26.20 26.20 25.40 25.40 0.0M
2022-02-22 26.00 26.40 26.00 26.40 0.0M
2022-02-21 25.80 25.80 25.80 25.80 0.0M
2022-02-18 25.20 25.80 25.20 25.60 0.0M
2022-02-17 24.40 24.80 24.20 24.80 0.0M
2022-02-16 28.80 28.80 28.80 28.80 0.0M
2022-02-15 28.00 29.20 28.00 29.20 0.0M
2022-02-14 27.60 27.60 27.60 27.60 0.0M
2022-02-11 27.20 27.20 27.20 27.20 0.0M
2022-02-10 27.40 27.40 27.00 27.00 0.0M
2022-02-09 27.60 28.00 27.60 28.00 0.0M
2022-02-08 26.60 27.20 26.60 27.20 0.0M
2022-02-07 27.00 27.00 26.80 26.80 0.0M
2022-02-04 27.00 27.00 26.60 26.60 0.0M
2022-02-03 27.60 27.60 27.60 27.60 0.0M
2022-02-02 28.00 28.00 27.80 27.80 0.0M
2022-02-01 27.80 28.40 27.80 28.00 0.0M
2022-01-31 28.00 28.00 27.80 27.80 0.0M
2022-01-28 27.40 27.40 26.80 26.80 0.0M
2022-01-27 27.60 28.20 27.60 28.20 0.0M
2022-01-26 28.80 28.80 28.00 28.00 0.0M
2022-01-25 28.60 28.60 27.80 28.60 0.0M
2022-01-24 28.40 28.40 28.00 28.40 0.0M
2022-01-21 29.60 29.60 29.40 29.60 0.0M
2022-01-20 30.20 30.60 30.00 30.60 0.0M
2022-01-19 30.80 30.80 30.80 30.80 0.0M
2022-01-18 31.80 31.80 31.80 31.80 0.0M
2022-01-17 31.60 31.60 31.60 31.60 0.0M
2022-01-14 31.60 31.60 31.60 31.60 0.0M
2022-01-13 31.60 31.60 31.60 31.60 0.0M
2022-01-12 31.40 31.40 31.20 31.40 0.0M
2022-01-11 32.20 32.20 32.20 32.20 0.0M
2022-01-10 32.20 32.60 32.00 32.60 0.0M
2022-01-07 32.80 33.20 32.20 32.20 0.0M
2022-01-06 33.40 33.40 33.40 33.40 0.0M
2022-01-05 33.00 33.00 33.00 33.00 0.0M
2022-01-04 32.40 33.20 32.40 33.20 0.0M
2022-01-03 32.00 32.40 32.00 32.40 0.0M