CMS エナジー (CMS)

CMS
🏛️ アメリカ →
72.77
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
2023-12-29 57.93 58.29 57.75 58.07 1.5M
2023-12-28 57.20 58.02 57.20 58.00 2.8M
2023-12-27 57.28 57.57 57.03 57.46 1.8M
2023-12-26 57.20 57.68 57.08 57.50 1.1M
2023-12-22 57.23 57.84 57.08 57.23 1.6M
2023-12-21 57.06 57.52 56.54 56.91 2.0M
2023-12-20 57.88 58.02 57.07 57.10 2.0M
2023-12-19 58.25 58.34 57.75 58.04 2.1M
2023-12-18 58.34 58.47 57.87 58.10 3.4M
2023-12-15 58.27 58.56 57.50 57.98 4.1M
2023-12-14 60.30 60.36 58.74 58.96 3.0M
2023-12-13 58.04 59.91 57.50 59.91 2.6M
2023-12-12 58.21 58.21 57.51 57.97 2.6M
2023-12-11 57.95 58.40 57.66 58.08 2.6M
2023-12-08 57.87 58.27 57.41 58.15 2.3M
2023-12-07 57.85 58.18 57.37 57.94 2.1M
2023-12-06 57.49 57.98 57.34 57.83 2.3M
2023-12-05 58.43 58.43 57.22 57.33 2.5M
2023-12-04 58.02 58.74 57.84 58.33 1.8M
2023-12-01 56.71 58.42 56.62 58.40 3.9M
2023-11-30 56.87 57.00 56.22 56.76 3.2M
2023-11-29 57.53 57.85 56.67 56.75 2.3M
2023-11-28 57.30 58.12 57.18 57.44 2.5M
2023-11-27 57.57 57.57 57.02 57.33 3.0M
2023-11-24 57.29 57.59 56.96 57.59 0.9M
2023-11-22 57.02 57.22 56.62 57.07 2.2M
2023-11-21 57.26 57.31 56.46 56.83 2.3M
2023-11-20 57.21 57.25 56.35 57.14 2.0M
2023-11-17 57.87 57.87 57.14 57.40 2.1M
2023-11-16 57.65 57.90 57.11 57.50 3.1M
2023-11-15 57.10 58.01 56.88 57.08 2.0M
2023-11-14 56.58 57.28 56.38 57.25 2.5M
2023-11-13 55.54 55.67 54.99 55.31 3.3M
2023-11-10 55.11 55.90 54.97 55.60 2.8M
2023-11-09 55.41 55.79 54.70 54.74 2.7M
2023-11-08 55.05 55.47 54.27 55.40 4.1M
2023-11-07 55.06 55.28 54.52 55.26 3.0M
2023-11-06 55.70 55.98 55.04 55.07 2.4M
2023-11-03 56.39 56.44 55.71 55.74 2.4M
2023-11-02 54.16 55.90 54.13 55.51 2.1M
2023-11-01 54.46 55.07 53.79 54.73 2.5M
2023-10-31 54.34 54.51 53.64 54.34 2.6M
2023-10-30 54.28 54.85 53.53 54.09 2.8M
2023-10-27 55.04 55.30 54.21 54.27 3.0M
2023-10-26 54.46 55.73 54.04 55.18 5.2M
2023-10-25 53.43 54.51 53.38 54.45 4.6M
2023-10-24 53.14 53.76 52.99 53.64 4.0M
2023-10-23 52.35 53.34 52.12 52.61 2.8M
2023-10-20 53.64 53.81 52.78 52.91 4.0M
2023-10-19 53.82 54.24 53.48 53.51 1.8M
2023-10-18 54.29 54.35 53.50 53.95 2.7M
2023-10-17 54.02 54.53 53.91 54.29 1.5M
2023-10-16 54.04 54.58 53.57 54.29 2.4M
2023-10-13 53.76 54.07 53.40 54.02 1.9M
2023-10-12 54.02 54.39 53.24 53.46 2.6M
2023-10-11 53.77 54.29 53.22 54.18 2.1M
2023-10-10 53.45 53.86 53.16 53.54 3.0M
2023-10-09 53.02 53.45 52.57 53.35 2.4M
2023-10-06 51.07 53.15 50.70 53.04 4.4M
2023-10-05 52.64 52.85 51.69 51.81 4.9M
2023-10-04 52.09 52.42 51.13 52.28 2.8M
2023-10-03 50.13 52.05 49.87 51.87 4.3M
2023-10-02 52.86 52.86 50.13 50.57 4.1M
2023-09-29 53.22 53.66 52.81 53.11 2.8M
2023-09-28 53.66 53.70 52.58 52.70 2.5M
2023-09-27 53.88 54.28 53.24 53.35 2.2M
2023-09-26 55.48 55.91 53.91 54.00 2.2M
2023-09-25 56.03 56.16 55.32 55.94 1.7M
2023-09-22 56.24 56.65 56.03 56.37 2.6M
2023-09-21 56.81 57.02 56.17 56.51 2.7M
2023-09-20 57.07 57.63 56.53 56.84 4.1M
2023-09-19 57.00 57.30 56.74 56.81 3.2M
2023-09-18 57.23 57.45 56.80 57.01 2.6M
2023-09-15 57.19 57.61 56.91 57.21 3.5M
2023-09-14 57.19 57.43 56.93 57.25 2.0M
2023-09-13 55.95 57.02 55.95 56.78 1.4M
2023-09-12 56.20 56.27 55.83 56.03 1.5M
2023-09-11 55.73 56.45 55.68 56.14 1.6M
2023-09-08 55.90 56.27 55.60 55.97 2.0M
2023-09-07 55.42 56.15 55.32 55.74 2.3M
2023-09-06 54.89 55.08 54.51 54.93 1.9M
2023-09-05 55.18 55.48 54.31 54.84 2.5M
2023-09-01 56.55 56.55 54.83 55.39 2.4M
2023-08-31 56.93 57.11 56.00 56.19 2.0M
2023-08-30 56.82 57.15 56.39 56.73 1.1M
2023-08-29 56.89 57.24 56.61 56.91 1.5M
2023-08-28 57.18 57.57 56.62 56.81 1.3M
2023-08-25 57.03 57.64 56.76 57.11 1.5M
2023-08-24 56.75 57.72 56.62 56.74 1.0M
2023-08-23 57.00 57.00 56.40 56.88 1.3M
2023-08-22 56.30 56.83 56.11 56.64 1.2M
2023-08-21 56.71 56.93 55.97 56.36 0.9M
2023-08-18 56.35 57.11 56.35 56.93 1.3M
2023-08-17 56.51 57.17 56.41 56.41 1.3M
2023-08-16 56.11 56.76 56.00 56.58 1.9M
2023-08-15 56.53 56.71 55.89 55.91 1.6M
2023-08-14 57.74 57.74 56.69 56.99 1.2M
2023-08-11 57.58 57.86 57.25 57.76 1.1M
2023-08-10 57.71 58.21 57.16 57.41 1.1M
2023-08-09 57.66 58.31 57.41 57.60 1.4M
2023-08-08 57.72 57.99 57.13 57.89 1.3M
2023-08-07 57.94 58.14 57.52 57.54 1.5M
2023-08-04 58.69 59.15 57.46 57.73 1.3M
2023-08-03 59.64 59.76 58.11 58.35 1.8M
2023-08-02 60.32 60.66 60.06 60.28 2.0M
2023-08-01 61.07 61.33 60.34 60.43 1.9M
2023-07-31 61.41 61.64 60.74 61.07 1.6M
2023-07-28 62.23 62.23 60.70 61.02 2.3M
2023-07-27 63.28 63.39 61.51 61.60 3.4M
2023-07-26 62.92 63.76 62.92 63.42 2.1M
2023-07-25 62.64 63.25 62.51 63.06 1.5M
2023-07-24 63.05 63.41 62.64 62.67 1.6M
2023-07-21 61.88 63.02 61.80 62.89 1.7M
2023-07-20 60.70 61.80 60.22 61.72 1.4M
2023-07-19 59.58 60.71 59.54 60.51 1.8M
2023-07-18 60.00 60.47 58.87 59.35 2.1M
2023-07-17 60.79 60.95 59.97 60.00 1.3M
2023-07-14 60.59 61.06 60.29 60.95 1.5M
2023-07-13 60.64 60.87 60.44 60.83 1.5M
2023-07-12 59.96 60.99 59.83 60.82 1.7M
2023-07-11 58.96 59.71 58.63 59.71 1.4M
2023-07-10 59.06 59.26 58.11 58.85 1.8M
2023-07-07 59.55 59.89 59.24 59.30 1.5M
2023-07-06 59.83 60.21 59.20 60.03 2.0M
2023-07-05 59.63 60.78 59.35 60.22 2.3M
2023-07-03 58.42 59.84 58.42 59.80 1.1M
2023-06-30 58.53 59.05 58.36 58.75 2.9M
2023-06-29 57.86 58.82 57.72 58.41 1.5M
2023-06-28 59.64 59.69 58.32 58.46 1.2M
2023-06-27 59.66 60.14 59.54 59.64 1.5M
2023-06-26 58.89 59.67 58.52 59.59 1.4M
2023-06-23 59.88 60.01 58.49 58.59 2.4M
2023-06-22 60.61 60.76 59.44 59.61 1.3M
2023-06-21 59.81 60.50 59.16 60.35 1.6M
2023-06-20 60.57 60.92 60.06 60.13 1.7M
2023-06-16 61.22 61.59 60.63 60.74 2.6M
2023-06-15 60.75 61.22 60.49 61.02 1.8M
2023-06-14 60.12 61.09 60.11 60.42 2.0M
2023-06-13 59.57 60.07 59.44 59.97 1.9M
2023-06-12 60.91 60.98 59.98 60.09 2.4M
2023-06-09 61.09 61.15 60.44 60.69 1.5M
2023-06-08 59.93 61.20 59.93 60.98 2.7M
2023-06-07 59.32 60.60 58.98 60.41 2.0M
2023-06-06 60.02 60.17 59.05 59.29 3.2M
2023-06-05 58.40 59.28 58.34 58.99 2.3M
2023-06-02 56.90 58.74 56.83 58.36 2.8M
2023-06-01 58.07 58.16 56.98 57.44 2.9M
2023-05-31 57.08 58.20 57.03 57.98 5.7M
2023-05-30 57.16 57.62 56.83 56.90 1.7M
2023-05-26 56.99 57.11 56.22 57.10 1.8M
2023-05-25 58.01 58.05 57.08 57.16 2.6M
2023-05-24 58.48 58.80 58.01 58.06 2.1M
2023-05-23 58.77 59.52 58.53 58.63 1.6M
2023-05-22 58.78 59.34 58.61 58.90 1.8M
2023-05-19 59.14 59.31 58.57 58.63 1.9M
2023-05-18 58.46 58.94 58.25 58.74 1.7M
2023-05-17 59.25 59.41 58.42 58.83 2.7M
2023-05-16 60.88 60.97 59.32 59.36 2.0M
2023-05-15 61.99 62.02 60.49 60.74 2.1M
2023-05-12 62.02 62.38 61.28 61.72 1.3M
2023-05-11 61.95 62.15 61.05 61.55 2.4M
2023-05-10 61.59 62.11 61.09 61.86 1.6M
2023-05-09 60.99 61.33 60.73 61.19 2.5M
2023-05-08 61.65 61.95 61.02 61.19 2.1M
2023-05-05 61.17 62.03 60.64 61.98 1.6M
2023-05-04 60.88 61.50 60.30 61.29 2.0M
2023-05-03 61.78 62.31 61.05 61.19 3.8M
2023-05-02 61.65 61.71 60.78 61.49 6.3M
2023-05-01 62.03 62.85 61.48 61.64 5.8M
2023-04-28 62.63 62.88 61.88 62.26 2.4M
2023-04-27 62.13 63.01 61.78 62.50 2.9M
2023-04-26 62.04 62.58 61.45 61.72 2.3M
2023-04-25 62.33 63.03 62.27 62.63 1.9M
2023-04-24 61.69 62.37 61.38 62.26 1.3M
2023-04-21 61.85 62.01 61.13 61.63 1.2M
2023-04-20 61.83 61.85 61.06 61.36 1.3M
2023-04-19 60.74 61.78 60.74 61.61 1.6M
2023-04-18 61.26 61.36 60.36 60.52 2.7M
2023-04-17 61.10 61.40 60.58 61.34 2.5M
2023-04-14 61.12 61.50 60.53 60.79 1.5M
2023-04-13 61.06 61.85 60.22 61.73 2.1M
2023-04-12 61.76 62.04 61.35 61.44 1.7M
2023-04-11 61.97 62.17 61.65 61.73 2.2M
2023-04-10 61.98 61.98 61.08 61.95 1.5M
2023-04-06 62.47 62.92 61.68 62.31 1.9M
2023-04-05 61.14 62.51 60.63 62.12 4.0M
2023-04-04 61.14 61.39 60.70 60.83 2.2M
2023-04-03 60.96 61.73 60.56 61.04 2.8M
2023-03-31 61.37 61.55 60.86 61.38 1.5M
2023-03-30 61.32 61.57 60.63 61.19 2.3M
2023-03-29 60.81 61.18 60.62 61.17 1.6M
2023-03-28 59.83 61.03 59.83 60.43 0.9M
2023-03-27 60.63 61.17 59.82 60.04 1.4M
2023-03-24 58.19 60.46 58.10 60.43 1.6M
2023-03-23 58.55 59.16 57.85 57.96 1.6M
2023-03-22 59.66 59.94 58.70 58.71 1.8M
2023-03-21 61.75 61.89 58.98 59.95 2.3M
2023-03-20 61.46 62.16 61.33 61.89 1.6M
2023-03-17 61.74 61.99 60.94 61.34 3.5M
2023-03-16 61.53 62.90 61.39 61.92 2.4M
2023-03-15 60.10 61.97 59.71 61.66 2.3M
2023-03-14 59.91 60.66 59.57 60.12 1.9M
2023-03-13 58.16 61.15 58.04 59.54 2.5M
2023-03-10 59.30 59.37 57.60 58.08 1.8M
2023-03-09 59.98 60.49 58.96 59.13 2.1M
2023-03-08 59.21 59.87 59.00 59.76 1.4M
2023-03-07 59.63 60.26 58.62 58.93 1.2M
2023-03-06 59.88 60.39 59.58 59.88 1.3M
2023-03-03 59.14 59.87 58.40 59.84 1.5M
2023-03-02 57.81 59.01 57.68 58.89 1.7M
2023-03-01 58.56 58.56 57.00 57.78 2.7M
2023-02-28 59.48 60.15 58.75 58.97 2.7M
2023-02-27 60.65 61.22 59.63 59.70 1.4M
2023-02-24 59.79 60.69 59.46 60.42 1.3M
2023-02-23 61.08 61.13 60.20 60.24 1.9M
2023-02-22 61.39 61.63 60.69 60.81 1.3M
2023-02-21 61.46 61.78 61.06 61.16 1.2M
2023-02-17 61.14 62.30 60.73 61.97 1.7M
2023-02-16 60.47 61.32 59.95 60.97 0.9M
2023-02-15 60.71 61.25 60.27 61.18 1.5M
2023-02-14 61.43 61.67 60.88 61.16 1.8M
2023-02-13 61.44 61.89 61.32 61.62 1.2M
2023-02-10 60.31 61.50 59.99 61.41 1.5M
2023-02-09 60.84 61.49 60.40 60.50 2.3M
2023-02-08 62.01 62.01 60.60 60.89 2.2M
2023-02-07 63.03 63.03 61.72 62.46 2.5M
2023-02-06 62.59 63.47 62.35 63.45 4.0M
2023-02-03 63.44 63.53 61.52 62.75 2.2M
2023-02-02 63.44 64.67 62.35 63.72 4.6M
2023-02-01 62.74 63.93 62.71 63.72 2.5M
2023-01-31 62.93 63.21 62.03 63.19 2.4M
2023-01-30 62.29 63.20 62.25 62.67 2.4M
2023-01-27 62.42 63.06 62.08 62.49 1.5M
2023-01-26 61.93 62.45 61.79 62.44 1.4M
2023-01-25 61.37 62.32 61.06 62.15 2.2M
2023-01-24 61.98 62.42 60.95 61.79 1.1M
2023-01-23 61.80 62.49 61.48 61.71 1.4M
2023-01-20 61.13 62.05 60.35 62.01 1.6M
2023-01-19 61.20 61.32 60.44 61.10 2.2M
2023-01-18 63.63 63.67 61.16 61.31 1.9M
2023-01-17 63.74 64.11 63.03 63.48 2.0M
2023-01-13 63.96 64.30 63.49 63.92 1.2M
2023-01-12 65.56 65.56 64.30 64.34 1.5M
2023-01-11 64.96 65.47 64.83 65.39 1.5M
2023-01-10 64.87 65.28 64.37 64.89 1.1M
2023-01-09 64.33 65.72 64.22 64.99 1.9M
2023-01-06 63.93 64.74 63.76 64.44 1.5M
2023-01-05 64.12 64.42 63.09 63.28 1.6M
2023-01-04 64.10 65.15 64.06 64.63 1.7M
2023-01-03 63.50 63.90 62.44 63.73 1.6M