イー・アイ・デュポン・ドゥ・ヌムール・アンド・カンパニー (CTA_pa)

CTA_pa
🏛️ アメリカ →
55.75
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
2021-12-30 94.35 94.35 94.35 94.35 0.0M
2021-12-29 93.88 93.88 93.88 93.88 0.0M
2021-12-23 93.81 93.81 93.81 93.81 0.0M
2021-12-22 94.85 94.85 93.81 93.81 0.0M
2021-12-21 95.00 95.00 95.00 95.00 0.0M
2021-12-20 94.16 94.16 94.16 94.16 0.0M
2021-12-17 93.59 94.00 93.59 94.00 0.0M
2021-12-16 94.00 94.00 94.00 94.00 0.0M
2021-12-15 93.57 94.00 93.57 94.00 0.0M
2021-12-14 93.41 93.75 93.41 93.60 0.0M
2021-12-13 93.93 93.95 93.93 93.95 0.0M
2021-12-08 93.59 93.59 93.59 93.59 0.0M
2021-12-07 93.62 93.62 93.62 93.62 0.0M
2021-12-06 94.00 94.00 94.00 94.00 0.0M
2021-12-01 93.96 94.00 93.25 93.25 0.0M
2021-11-30 93.24 93.24 93.24 93.24 0.0M
2021-11-26 94.00 94.00 94.00 94.00 0.0M
2021-11-24 93.70 93.70 93.70 93.70 0.0M
2021-11-22 93.60 94.00 93.60 94.00 0.0M
2021-11-19 93.45 93.45 93.45 93.45 0.0M
2021-11-16 94.00 94.00 94.00 94.00 0.0M
2021-11-15 94.00 94.00 93.75 93.75 0.0M
2021-11-12 93.75 93.75 93.75 93.75 0.0M
2021-11-11 94.00 94.00 93.60 93.77 0.0M
2021-11-08 94.00 94.00 93.71 94.00 0.0M
2021-11-05 93.47 93.47 93.47 93.47 0.0M
2021-11-03 94.00 94.00 94.00 94.00 0.0M
2021-11-02 93.45 93.45 93.45 93.45 0.0M
2021-11-01 93.46 93.80 93.45 93.80 0.0M
2021-10-29 93.45 93.45 93.45 93.45 0.0M
2021-10-28 93.50 93.50 93.50 93.50 0.0M
2021-10-27 93.80 93.80 93.00 93.00 0.0M
2021-10-25 93.78 93.78 93.78 93.78 0.0M
2021-10-21 93.14 94.00 93.14 94.00 0.0M
2021-10-20 93.50 94.00 93.50 94.00 0.0M
2021-10-19 92.87 93.46 92.87 93.00 0.0M
2021-10-18 92.91 92.91 92.91 92.91 0.0M
2021-10-15 93.44 93.44 93.44 93.44 0.0M
2021-10-11 93.81 93.81 93.81 93.81 0.0M
2021-10-07 94.00 94.74 94.00 94.74 0.0M
2021-10-05 93.85 93.85 93.85 93.85 0.0M
2021-09-27 94.88 94.88 94.88 94.88 0.0M
2021-09-20 95.50 95.50 95.00 95.00 0.0M
2021-09-16 96.00 96.00 95.05 95.05 0.0M
2021-09-14 96.00 96.00 96.00 96.00 0.0M
2021-09-10 95.31 95.31 95.31 95.31 0.0M
2021-09-08 97.00 97.00 95.30 95.39 0.0M
2021-09-01 94.50 95.62 94.50 95.62 0.0M
2021-08-31 94.40 94.40 94.40 94.40 0.0M
2021-08-30 94.39 94.39 94.39 94.39 0.0M
2021-08-26 95.50 95.50 93.75 93.75 0.0M
2021-08-25 94.49 94.86 94.49 94.86 0.0M
2021-08-23 94.13 94.13 94.13 94.13 0.0M
2021-08-20 93.67 93.75 93.67 93.75 0.0M
2021-08-17 95.45 95.45 93.63 93.63 0.0M
2021-08-16 92.90 92.90 92.90 92.90 0.0M
2021-08-13 92.95 92.95 92.95 92.95 0.0M
2021-08-12 93.40 93.52 93.40 93.52 0.0M
2021-08-09 92.96 92.96 92.96 92.96 0.0M
2021-08-05 93.05 93.05 92.50 92.50 0.0M
2021-08-04 94.00 94.00 94.00 94.00 0.0M
2021-08-03 95.27 95.27 95.27 95.27 0.0M
2021-08-02 92.76 94.30 92.76 92.78 0.0M
2021-07-29 96.00 96.00 92.33 92.56 0.0M
2021-07-28 93.50 93.50 92.34 92.93 0.0M
2021-07-27 97.47 97.47 97.47 97.47 0.0M
2021-07-26 95.74 95.79 95.74 95.79 0.0M
2021-07-23 96.00 96.00 94.00 94.00 0.0M
2021-07-22 94.11 94.60 94.11 94.60 0.0M
2021-07-16 96.10 96.10 96.10 96.10 0.0M
2021-07-12 96.80 96.80 96.15 96.15 0.0M
2021-07-08 96.52 96.80 96.52 96.80 0.0M
2021-07-01 96.00 96.00 96.00 96.00 0.0M
2021-06-30 95.00 95.98 95.00 95.98 0.0M
2021-06-29 94.12 96.87 94.04 96.87 0.0M
2021-06-28 96.95 96.95 96.95 96.95 0.0M
2021-06-25 96.95 96.95 96.95 96.95 0.0M
2021-06-24 96.00 96.50 96.00 96.50 0.0M
2021-06-22 92.16 92.16 92.16 92.16 0.0M
2021-06-17 96.74 96.74 96.74 96.74 0.0M
2021-06-16 96.24 96.24 96.24 96.24 0.0M
2021-06-15 91.12 97.49 91.12 97.49 0.0M
2021-06-10 93.69 93.69 93.50 93.50 0.0M
2021-06-09 92.00 93.90 92.00 93.90 0.0M
2021-06-07 92.00 92.00 89.99 89.99 0.0M
2021-06-03 91.99 91.99 91.99 91.99 0.0M
2021-06-01 91.25 91.25 91.25 91.25 0.0M
2021-05-28 91.00 91.00 90.28 90.28 0.0M
2021-05-27 91.00 91.00 90.90 90.90 0.0M
2021-05-26 89.75 91.00 89.75 91.00 0.0M
2021-05-24 89.75 89.75 89.73 89.73 0.0M
2021-05-21 89.75 89.75 89.75 89.75 0.0M
2021-05-20 89.75 89.75 89.37 89.75 0.0M
2021-05-19 89.75 89.75 89.75 89.75 0.0M
2021-05-18 89.75 89.75 89.75 89.75 0.0M
2021-05-13 92.25 92.25 91.63 91.63 0.0M
2021-05-11 92.25 92.25 88.26 88.26 0.0M
2021-05-06 92.24 92.24 87.87 87.87 0.0M
2021-05-05 90.10 90.10 88.81 89.70 0.0M
2021-05-04 90.20 90.20 90.20 90.20 0.0M
2021-05-03 88.17 88.17 88.17 88.17 0.0M
2021-04-30 90.01 90.25 89.50 89.50 0.0M
2021-04-29 90.50 90.89 90.50 90.89 0.0M
2021-04-27 89.33 90.25 89.33 90.25 0.0M
2021-04-23 91.46 91.84 90.70 90.99 0.0M
2021-04-20 89.90 90.35 89.90 90.06 0.0M
2021-04-19 89.95 89.95 89.90 89.90 0.0M
2021-04-16 89.90 89.90 89.90 89.90 0.0M
2021-04-15 90.00 90.00 89.03 89.03 0.0M
2021-04-14 91.50 91.50 89.62 90.00 0.0M
2021-04-12 91.56 91.56 91.00 91.00 0.0M
2021-04-09 91.98 91.98 91.98 91.98 0.0M
2021-04-05 91.45 91.45 91.45 91.45 0.0M
2021-04-01 91.00 91.00 91.00 91.00 0.0M
2021-03-31 91.02 91.02 91.02 91.02 0.0M
2021-03-26 91.00 91.00 91.00 91.00 0.0M
2021-03-25 91.00 91.50 91.00 91.00 0.0M
2021-03-24 91.50 91.50 91.50 91.50 0.0M
2021-03-23 91.00 91.00 91.00 91.00 0.0M
2021-03-22 88.61 92.01 88.52 90.00 0.0M
2021-03-19 90.00 92.00 89.95 89.95 0.0M
2021-03-17 89.10 89.75 89.10 89.75 0.0M
2021-03-16 89.00 89.00 89.00 89.00 0.0M
2021-03-15 89.00 89.00 89.00 89.00 0.0M
2021-03-10 88.50 88.50 88.50 88.50 0.0M
2021-03-09 86.30 89.00 86.30 88.42 0.0M
2021-03-08 87.50 87.79 87.50 87.79 0.0M
2021-03-05 88.60 89.00 88.60 89.00 0.0M
2021-03-04 86.30 86.30 86.30 86.30 0.0M
2021-03-01 85.77 86.00 85.60 86.00 0.0M
2021-02-26 85.96 85.96 85.96 85.96 0.0M
2021-02-25 85.96 86.03 85.50 85.70 0.0M
2021-02-24 85.50 85.97 85.50 85.97 0.0M
2021-02-23 86.00 86.00 85.50 85.50 0.0M
2021-02-22 87.85 87.86 86.51 86.51 0.0M
2021-02-16 88.00 88.00 87.50 87.85 0.0M
2021-02-11 88.95 89.00 87.70 88.23 0.0M
2021-02-10 87.25 87.25 87.25 87.25 0.0M
2021-02-09 88.47 88.47 88.47 88.47 0.0M
2021-02-08 88.41 89.00 88.41 89.00 0.0M
2021-02-05 88.45 88.45 88.45 88.45 0.0M
2021-02-03 88.00 88.00 87.25 87.25 0.0M
2021-02-02 87.90 88.50 87.45 87.91 0.0M
2021-02-01 87.49 88.48 85.76 87.65 0.0M
2021-01-29 85.50 86.04 85.50 86.00 0.0M
2021-01-28 85.52 88.19 85.51 86.90 0.0M
2021-01-27 88.50 88.50 85.70 85.70 0.0M
2021-01-26 88.48 88.48 87.01 88.32 0.0M
2021-01-25 87.50 87.99 85.25 85.50 0.0M
2021-01-22 85.46 87.48 85.46 87.48 0.0M
2021-01-20 88.00 88.00 87.48 87.49 0.0M
2021-01-19 87.51 88.85 87.50 87.50 0.0M
2021-01-15 86.50 86.96 86.20 86.96 0.0M
2021-01-13 86.18 88.18 86.18 88.02 0.0M
2021-01-12 88.17 88.19 88.17 88.19 0.0M
2021-01-08 88.20 88.20 88.20 88.20 0.0M
2021-01-07 87.38 88.02 87.38 87.46 0.0M
2021-01-06 88.06 88.40 88.06 88.40 0.0M
2021-01-04 88.11 88.11 88.11 88.11 0.0M