クリアウェイ・エナジー A (CWENa)

CWENa
🏛️ アメリカ →
26.93
最終更新: 2025-09-30
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
2023-12-29 25.88 25.88 25.54 25.58 0.2M
2023-12-28 25.58 25.96 25.58 25.88 0.1M
2023-12-27 26.00 26.00 25.71 25.73 0.2M
2023-12-26 25.53 25.96 25.50 25.90 0.1M
2023-12-22 25.39 25.84 25.39 25.56 0.1M
2023-12-21 25.06 25.40 24.98 25.33 0.1M
2023-12-20 25.03 25.52 24.73 24.80 0.2M
2023-12-19 24.66 25.28 24.50 25.18 0.2M
2023-12-18 24.99 24.99 24.40 24.41 0.3M
2023-12-15 25.12 25.24 24.69 24.88 0.9M
2023-12-14 24.89 25.70 24.89 25.07 0.4M
2023-12-13 23.39 24.87 23.05 24.65 0.6M
2023-12-12 23.32 23.39 22.85 23.20 0.3M
2023-12-11 23.48 23.76 23.26 23.43 0.3M
2023-12-08 23.25 23.77 23.20 23.60 0.3M
2023-12-07 23.62 23.87 23.44 23.45 0.2M
2023-12-06 23.74 24.01 23.30 23.49 0.3M
2023-12-05 23.83 24.10 23.60 23.62 0.4M
2023-12-04 23.64 24.31 23.64 23.87 0.3M
2023-12-01 23.53 24.15 23.49 23.92 0.3M
2023-11-30 23.55 23.89 23.33 23.67 0.7M
2023-11-29 24.56 24.74 23.86 23.90 8.5M
2023-11-28 22.83 24.50 22.79 24.24 2.0M
2023-11-27 21.02 21.39 21.02 21.29 0.2M
2023-11-24 21.47 21.50 21.08 21.09 0.1M
2023-11-22 21.50 21.54 21.14 21.42 0.3M
2023-11-21 20.98 21.28 20.76 21.23 0.3M
2023-11-20 21.04 21.20 20.79 21.13 0.2M
2023-11-17 21.36 21.36 20.69 21.15 0.2M
2023-11-16 21.41 21.67 20.88 21.09 0.2M
2023-11-15 21.54 21.96 21.35 21.39 0.2M
2023-11-14 20.51 21.67 20.45 21.55 0.2M
2023-11-13 20.06 20.22 19.88 19.95 0.2M
2023-11-10 20.25 20.25 19.91 20.14 0.2M
2023-11-09 20.74 20.74 20.24 20.28 0.1M
2023-11-08 21.16 21.16 20.64 20.65 0.2M
2023-11-07 21.06 21.63 21.06 21.31 0.1M
2023-11-06 21.45 21.52 21.02 21.13 0.1M
2023-11-03 21.86 22.31 21.49 21.51 0.2M
2023-11-02 21.01 21.66 20.86 21.46 0.3M
2023-11-01 20.27 20.88 20.16 20.79 0.2M
2023-10-31 20.51 20.59 20.23 20.37 0.3M
2023-10-30 20.38 20.66 20.21 20.38 0.3M
2023-10-27 21.16 21.16 20.16 20.23 0.2M
2023-10-26 21.00 21.60 20.98 21.14 0.2M
2023-10-25 20.65 20.91 20.47 20.81 0.2M
2023-10-24 20.12 21.04 20.04 20.83 0.3M
2023-10-23 19.87 20.28 19.75 19.83 0.2M
2023-10-20 20.19 20.63 20.12 20.15 0.1M
2023-10-19 20.67 20.73 20.29 20.29 0.2M
2023-10-18 20.96 21.08 20.53 20.63 0.3M
2023-10-17 20.87 21.34 20.72 21.22 0.4M
2023-10-16 20.65 21.23 20.43 21.14 0.3M
2023-10-13 20.69 20.86 20.39 20.49 0.3M
2023-10-12 20.65 20.82 20.22 20.47 0.3M
2023-10-11 20.83 20.95 20.54 20.80 0.3M
2023-10-10 19.62 20.88 19.62 20.64 0.4M
2023-10-09 19.49 19.95 19.41 19.61 0.4M
2023-10-06 17.76 19.81 17.75 19.58 0.5M
2023-10-05 18.00 18.15 17.47 17.56 0.5M
2023-10-04 18.21 18.41 17.74 18.12 0.5M
2023-10-03 18.50 18.53 17.79 18.12 0.5M
2023-10-02 19.74 19.84 18.50 18.59 0.7M
2023-09-29 19.83 20.32 19.73 19.92 0.3M
2023-09-28 20.30 20.30 18.75 19.54 0.4M
2023-09-27 21.85 21.85 20.22 20.26 0.4M
2023-09-26 22.35 22.43 21.88 21.89 0.2M
2023-09-25 22.26 22.53 22.10 22.45 0.2M
2023-09-22 22.54 22.60 22.19 22.38 0.2M
2023-09-21 23.22 23.38 22.51 22.53 0.2M
2023-09-20 23.72 23.72 23.13 23.41 0.2M
2023-09-19 23.55 24.04 23.55 23.60 0.3M
2023-09-18 23.76 23.79 23.31 23.53 0.3M
2023-09-15 23.60 24.02 23.60 23.81 0.4M
2023-09-14 23.66 23.78 23.48 23.67 0.2M
2023-09-13 23.18 23.61 23.08 23.45 0.2M
2023-09-12 22.77 23.16 22.77 23.15 0.3M
2023-09-11 22.71 23.14 22.71 22.84 0.1M
2023-09-08 22.41 22.76 22.38 22.73 0.1M
2023-09-07 22.47 22.65 22.32 22.42 0.5M
2023-09-06 22.82 22.85 22.32 22.49 0.2M
2023-09-05 23.09 23.30 22.69 22.82 0.2M
2023-09-01 23.68 23.75 23.05 23.17 0.2M
2023-08-31 23.50 23.67 23.37 23.44 0.2M
2023-08-30 24.07 24.18 23.78 23.81 0.4M
2023-08-29 23.97 24.32 23.94 24.07 0.2M
2023-08-28 23.75 24.03 23.72 23.88 0.5M
2023-08-25 23.49 23.87 23.49 23.69 0.2M
2023-08-24 23.74 23.78 23.50 23.51 0.2M
2023-08-23 22.96 23.59 22.89 23.56 0.2M
2023-08-22 22.81 23.05 22.58 22.89 0.2M
2023-08-21 23.00 23.05 22.64 22.81 0.2M
2023-08-18 23.23 23.36 22.99 23.04 0.2M
2023-08-17 23.70 23.79 23.19 23.23 0.2M
2023-08-16 23.76 23.82 23.44 23.58 0.2M
2023-08-15 23.77 23.83 23.54 23.74 0.2M
2023-08-14 24.01 24.04 23.60 23.95 0.2M
2023-08-11 23.91 24.26 23.75 24.09 0.2M
2023-08-10 23.87 24.16 23.77 23.93 0.3M
2023-08-09 22.78 23.89 22.78 23.73 0.3M
2023-08-08 23.14 23.16 22.17 22.87 0.4M
2023-08-07 23.32 23.66 23.12 23.41 0.2M
2023-08-04 23.17 23.60 23.10 23.48 0.3M
2023-08-03 23.60 23.60 23.10 23.12 0.2M
2023-08-02 24.03 24.18 23.54 23.72 0.3M
2023-08-01 24.67 24.87 24.13 24.15 0.2M
2023-07-31 24.77 25.10 24.53 24.67 0.1M
2023-07-28 24.78 25.04 24.40 24.61 0.2M
2023-07-27 25.75 25.75 24.72 24.72 0.3M
2023-07-26 25.75 25.96 25.58 25.60 0.1M
2023-07-25 26.00 26.13 25.78 25.80 0.1M
2023-07-24 26.36 26.36 25.97 26.06 0.2M
2023-07-21 26.20 26.28 25.90 26.27 0.2M
2023-07-20 25.80 26.04 25.60 25.99 0.2M
2023-07-19 25.55 25.90 25.50 25.83 0.2M
2023-07-18 25.68 25.68 25.13 25.43 0.3M
2023-07-17 25.56 25.80 25.24 25.57 0.3M
2023-07-14 26.25 26.25 25.46 25.72 0.3M
2023-07-13 26.51 26.66 26.03 26.16 0.2M
2023-07-12 26.61 26.69 26.33 26.45 0.2M
2023-07-11 26.25 26.36 26.00 26.30 0.2M
2023-07-10 26.22 26.46 25.97 26.14 0.2M
2023-07-07 26.16 26.62 26.13 26.24 0.4M
2023-07-06 26.78 26.78 26.04 26.11 0.2M
2023-07-05 26.92 27.22 26.76 27.03 0.3M
2023-07-03 27.00 27.31 26.98 27.15 0.1M
2023-06-30 26.75 27.05 26.60 27.00 0.3M
2023-06-29 26.80 26.89 26.46 26.62 0.2M
2023-06-28 27.30 27.47 26.77 26.81 0.3M
2023-06-27 27.37 27.52 27.22 27.36 0.3M
2023-06-26 27.40 28.01 27.31 27.32 0.5M
2023-06-23 28.11 28.13 27.17 27.23 5.4M
2023-06-22 28.27 28.27 27.86 28.12 0.4M
2023-06-21 28.06 28.58 27.79 28.45 0.2M
2023-06-20 28.77 28.91 28.11 28.17 0.4M
2023-06-16 29.20 29.41 28.72 28.77 0.8M
2023-06-15 28.92 29.12 28.73 29.01 0.2M
2023-06-14 29.06 29.21 28.75 28.77 0.4M
2023-06-13 29.01 29.28 28.73 29.04 0.2M
2023-06-12 28.71 29.39 28.33 28.99 0.6M
2023-06-09 29.04 29.16 28.20 28.45 0.1M
2023-06-08 29.34 29.42 28.94 29.04 0.3M
2023-06-07 29.36 29.63 29.25 29.52 0.4M
2023-06-06 28.91 29.40 28.70 29.26 0.3M
2023-06-05 28.54 29.09 28.54 28.82 0.2M
2023-06-02 28.02 28.73 27.93 28.63 0.2M
2023-06-01 27.58 28.07 27.41 27.87 0.2M
2023-05-31 27.75 27.82 27.37 27.48 0.4M
2023-05-30 28.34 28.53 28.05 28.26 0.2M
2023-05-26 28.18 28.31 27.87 28.25 0.3M
2023-05-25 28.36 28.44 27.91 28.28 0.2M
2023-05-24 28.64 28.95 28.50 28.50 0.3M
2023-05-23 28.85 29.43 28.85 28.95 0.2M
2023-05-22 28.84 29.04 28.65 28.90 0.2M
2023-05-19 29.64 29.69 28.66 28.72 0.1M
2023-05-18 29.50 29.58 29.07 29.41 0.1M
2023-05-17 30.15 30.15 29.50 29.56 0.1M
2023-05-16 30.37 30.48 29.88 29.89 0.4M
2023-05-15 29.92 30.42 29.58 30.40 0.5M
2023-05-12 29.70 29.88 29.60 29.88 0.1M
2023-05-11 29.29 29.54 29.13 29.50 0.1M
2023-05-10 29.49 29.64 29.22 29.51 0.2M
2023-05-09 28.91 29.29 28.80 29.16 0.3M
2023-05-08 29.52 29.55 28.90 28.94 0.2M
2023-05-05 28.31 29.44 28.22 29.18 0.4M
2023-05-04 28.87 28.87 27.40 28.00 0.3M
2023-05-03 28.85 29.04 28.40 28.47 0.5M
2023-05-02 28.66 28.75 28.18 28.56 0.2M
2023-05-01 28.82 29.08 28.76 28.87 0.1M
2023-04-28 28.42 29.05 28.42 28.98 0.4M
2023-04-27 28.18 28.95 28.18 28.55 0.3M
2023-04-26 28.75 28.75 27.97 28.26 0.2M
2023-04-25 29.74 29.94 28.87 28.87 0.4M
2023-04-24 30.19 30.24 29.90 29.97 0.3M
2023-04-21 30.11 30.33 29.89 30.15 0.2M
2023-04-20 29.84 29.94 29.34 29.91 0.2M
2023-04-19 30.42 30.48 29.88 29.91 0.2M
2023-04-18 30.76 30.77 30.22 30.35 0.2M
2023-04-17 30.25 30.90 30.25 30.84 0.1M
2023-04-14 30.32 30.62 30.02 30.18 0.2M
2023-04-13 30.11 30.59 29.90 30.47 0.2M
2023-04-12 30.41 30.43 30.16 30.29 0.3M
2023-04-11 29.83 30.36 29.76 30.20 0.3M
2023-04-10 30.19 30.41 29.81 29.92 0.2M
2023-04-06 30.75 30.81 30.09 30.28 0.1M
2023-04-05 29.78 30.62 29.77 30.45 0.3M
2023-04-04 29.62 29.91 29.27 29.80 0.1M
2023-04-03 30.02 30.26 29.19 29.52 0.3M
2023-03-31 29.77 30.16 29.63 30.03 0.3M
2023-03-30 30.24 30.43 29.54 29.68 0.1M
2023-03-29 29.72 30.06 29.72 30.00 0.1M
2023-03-28 29.34 29.82 29.34 29.50 0.1M
2023-03-27 29.11 29.58 29.05 29.51 0.2M
2023-03-24 27.90 29.01 27.78 29.00 0.4M
2023-03-23 28.36 28.93 27.84 27.94 0.3M
2023-03-22 28.62 28.82 28.14 28.17 0.2M
2023-03-21 29.41 29.55 28.67 28.81 0.3M
2023-03-20 29.09 29.39 28.82 29.05 0.3M
2023-03-17 28.86 29.09 28.29 28.92 1.8M
2023-03-16 29.20 29.37 28.73 29.09 0.3M
2023-03-15 29.14 29.83 28.98 29.58 0.3M
2023-03-14 29.08 29.89 29.08 29.49 0.5M
2023-03-13 27.76 29.11 27.76 28.48 0.4M
2023-03-10 28.75 28.80 27.92 28.04 0.2M
2023-03-09 29.30 29.68 28.72 28.80 0.1M
2023-03-08 29.58 29.70 29.16 29.43 0.1M
2023-03-07 29.75 30.14 29.49 29.52 0.3M
2023-03-06 30.00 30.08 29.53 29.78 0.2M
2023-03-03 29.49 30.00 29.03 30.00 0.2M
2023-03-02 29.05 29.34 28.68 29.26 0.2M
2023-03-01 29.55 29.75 28.75 29.12 0.2M
2023-02-28 29.31 29.88 29.31 29.71 0.3M
2023-02-27 30.05 30.24 29.36 29.66 0.1M
2023-02-24 29.30 29.66 29.01 29.26 0.2M
2023-02-23 31.19 31.19 28.93 29.53 0.2M
2023-02-22 31.00 31.00 30.05 30.31 0.3M
2023-02-21 31.09 31.20 30.46 30.58 0.2M
2023-02-17 31.24 31.56 30.64 31.06 0.2M
2023-02-16 31.25 31.45 31.01 31.13 0.2M
2023-02-15 31.10 31.64 31.00 31.54 0.2M
2023-02-14 31.56 31.81 31.23 31.36 0.2M
2023-02-13 31.11 31.53 30.93 31.47 0.1M
2023-02-10 30.41 31.04 30.41 30.83 0.1M
2023-02-09 31.30 31.38 30.41 30.41 0.1M
2023-02-08 31.35 31.43 31.05 31.09 0.1M
2023-02-07 31.11 31.46 30.65 31.44 0.1M
2023-02-06 31.76 31.80 31.08 31.26 0.1M
2023-02-03 32.28 32.29 31.59 31.82 0.2M
2023-02-02 32.24 32.73 32.01 32.56 0.1M
2023-02-01 32.16 32.27 31.31 32.01 0.2M
2023-01-31 31.63 32.08 31.33 32.05 0.1M
2023-01-30 31.67 31.92 31.29 31.31 0.1M
2023-01-27 31.92 32.03 31.47 31.80 0.1M
2023-01-26 31.30 31.83 31.28 31.82 0.1M
2023-01-25 31.45 31.54 31.26 31.35 0.1M
2023-01-24 31.55 31.83 31.13 31.78 0.1M
2023-01-23 31.50 31.74 31.24 31.43 0.1M
2023-01-20 31.94 31.94 30.70 31.42 0.1M
2023-01-19 32.09 32.24 31.68 31.75 0.1M
2023-01-18 32.68 33.02 32.20 32.26 0.1M
2023-01-17 32.55 33.23 32.43 32.52 0.1M
2023-01-13 32.62 32.65 32.21 32.46 0.1M
2023-01-12 32.65 32.90 32.15 32.80 0.2M
2023-01-11 32.06 32.36 31.78 32.34 0.2M
2023-01-10 30.91 31.87 30.85 31.80 0.1M
2023-01-09 30.70 30.77 30.48 30.75 0.1M
2023-01-06 30.16 30.73 30.10 30.52 0.2M
2023-01-05 30.05 30.08 29.58 29.73 0.2M
2023-01-04 30.50 30.57 29.93 30.16 0.2M
2023-01-03 30.17 30.38 29.75 30.26 0.2M