シェフズ・ウエアハウス (CHEF)

CHEF
🏛️ アメリカ →
58.48
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 49.06 49.79 49.01 49.32 0.2M
2024-12-30 48.30 49.10 48.10 49.00 0.2M
2024-12-27 48.38 48.97 48.12 48.68 0.3M
2024-12-26 48.61 49.06 48.32 48.76 0.1M
2024-12-24 48.20 48.79 48.10 48.79 0.1M
2024-12-23 48.36 48.36 47.13 48.12 0.3M
2024-12-20 47.78 49.55 47.72 48.34 1.4M
2024-12-19 47.79 48.68 47.18 48.44 0.4M
2024-12-18 49.37 49.37 47.44 47.55 0.7M
2024-12-17 48.48 49.13 48.15 48.92 0.4M
2024-12-16 48.18 49.78 48.18 48.94 0.4M
2024-12-13 48.55 49.19 47.79 48.75 0.3M
2024-12-12 48.58 49.17 48.40 48.72 0.4M
2024-12-11 48.75 49.25 48.21 48.66 0.6M
2024-12-10 47.70 49.05 47.55 48.54 0.3M
2024-12-09 48.10 48.45 46.86 47.36 0.5M
2024-12-06 48.13 48.48 47.32 47.74 0.4M
2024-12-05 47.05 48.22 46.27 48.00 0.4M
2024-12-04 44.84 47.20 44.80 47.14 0.6M
2024-12-03 44.12 45.70 43.95 45.00 0.7M
2024-12-02 44.82 44.82 43.83 44.02 0.3M
2024-11-29 45.03 45.04 44.10 44.71 0.2M
2024-11-27 45.33 45.33 44.22 44.56 0.5M
2024-11-26 44.54 45.09 44.04 45.00 0.4M
2024-11-25 45.47 45.53 44.66 44.95 0.4M
2024-11-22 44.18 45.25 43.77 44.74 0.4M
2024-11-21 44.04 44.25 43.09 43.86 0.5M
2024-11-20 41.62 43.97 41.30 43.96 0.4M
2024-11-19 40.35 41.92 40.00 41.88 0.4M
2024-11-18 41.04 41.30 40.63 40.64 0.3M
2024-11-15 41.62 41.81 40.82 40.99 0.2M
2024-11-14 42.14 42.30 41.14 41.43 0.2M
2024-11-13 42.43 42.56 41.82 41.93 0.2M
2024-11-12 42.81 43.18 41.89 42.10 0.2M
2024-11-11 42.76 43.67 42.67 42.96 0.2M
2024-11-08 42.91 43.75 42.23 42.34 0.3M
2024-11-07 42.40 43.47 42.24 42.88 0.3M
2024-11-06 43.06 44.31 42.33 42.50 0.5M
2024-11-05 40.02 41.15 39.83 40.99 0.3M
2024-11-04 39.70 40.45 39.57 39.99 0.2M
2024-11-01 40.05 40.74 39.40 39.94 0.4M
2024-10-31 39.92 40.26 39.33 39.92 0.4M
2024-10-30 40.96 41.10 38.65 39.26 0.8M
2024-10-29 40.43 41.61 40.31 41.22 0.3M
2024-10-28 39.84 41.27 39.56 40.87 0.4M
2024-10-25 39.71 40.33 39.25 39.36 0.2M
2024-10-24 39.75 40.01 39.38 39.50 0.2M
2024-10-23 40.18 40.79 39.55 39.73 0.3M
2024-10-22 40.37 40.92 40.16 40.59 0.2M
2024-10-21 41.64 41.77 40.21 40.62 0.3M
2024-10-18 41.74 42.33 41.67 41.75 0.2M
2024-10-17 41.62 41.81 40.95 41.67 0.2M
2024-10-16 40.56 41.85 40.36 41.61 0.5M
2024-10-15 39.83 40.84 39.72 40.39 0.8M
2024-10-14 39.65 40.13 39.62 39.91 0.1M
2024-10-11 39.37 39.98 39.37 39.88 0.1M
2024-10-10 38.85 39.20 38.36 39.15 0.4M
2024-10-09 39.71 40.11 39.34 39.38 0.2M
2024-10-08 38.75 39.75 38.51 39.62 0.5M
2024-10-07 40.00 40.00 38.57 38.57 0.5M
2024-10-04 40.53 40.98 39.75 40.20 0.4M
2024-10-03 40.75 41.09 39.68 39.99 0.3M
2024-10-02 41.78 41.94 40.77 40.85 0.4M
2024-10-01 41.93 41.96 41.15 41.84 0.2M
2024-09-30 41.55 42.06 41.33 42.01 0.4M
2024-09-27 42.83 43.38 41.76 41.80 0.3M
2024-09-26 41.67 42.81 41.45 42.68 0.3M
2024-09-25 40.45 41.47 40.11 41.31 0.3M
2024-09-24 40.21 40.62 39.89 40.12 0.2M
2024-09-23 40.70 41.08 39.96 40.00 0.4M
2024-09-20 40.53 41.18 40.26 40.65 0.8M
2024-09-19 41.34 41.34 40.23 40.55 0.3M
2024-09-18 41.37 41.68 40.31 40.49 0.4M
2024-09-17 41.28 41.88 40.73 41.24 0.3M
2024-09-16 40.95 41.26 40.63 40.90 0.3M
2024-09-13 40.17 40.80 40.04 40.71 0.4M
2024-09-12 39.21 40.08 38.99 39.85 0.3M
2024-09-11 39.27 39.27 37.72 39.00 0.3M
2024-09-10 39.80 39.80 38.98 39.49 0.2M
2024-09-09 40.27 40.31 39.41 39.61 0.3M
2024-09-06 41.66 42.13 39.99 40.41 0.3M
2024-09-05 42.23 42.96 40.92 41.57 0.3M
2024-09-04 42.46 43.30 41.88 42.30 0.5M
2024-09-03 42.68 42.94 42.26 42.37 0.3M
2024-08-30 42.79 43.19 42.46 42.83 0.2M
2024-08-29 42.28 42.73 41.96 42.50 0.2M
2024-08-28 41.27 42.79 40.89 42.19 0.6M
2024-08-27 40.39 41.24 40.25 41.18 0.2M
2024-08-26 40.49 40.86 40.01 40.47 0.3M
2024-08-23 40.18 40.70 39.74 40.33 0.3M
2024-08-22 39.49 39.96 39.03 39.90 0.4M
2024-08-21 38.81 39.75 38.70 39.52 0.2M
2024-08-20 39.21 39.21 38.25 38.42 0.2M
2024-08-19 38.43 39.20 38.33 39.19 0.3M
2024-08-16 38.10 38.69 38.02 38.43 0.2M
2024-08-15 38.59 38.59 37.92 38.19 0.3M
2024-08-14 36.93 37.47 36.81 37.47 0.2M
2024-08-13 36.81 36.81 36.20 36.70 0.1M
2024-08-12 36.44 36.50 35.99 36.50 0.2M
2024-08-09 36.94 37.10 36.42 36.50 0.2M
2024-08-08 36.81 37.38 36.59 37.07 0.2M
2024-08-07 38.09 38.49 36.64 36.73 0.2M
2024-08-06 37.43 38.00 36.93 37.26 0.7M
2024-08-05 36.06 37.56 35.59 36.94 0.4M
2024-08-02 39.08 39.08 37.02 38.09 0.5M
2024-08-01 41.75 42.37 39.91 40.60 0.5M
2024-07-31 40.65 43.39 39.43 41.59 0.6M
2024-07-30 41.39 42.07 39.75 41.23 0.7M
2024-07-29 42.56 44.58 40.84 41.02 1.0M
2024-07-26 42.46 42.82 41.66 42.82 0.5M
2024-07-25 41.79 42.46 41.21 41.67 0.3M
2024-07-24 42.46 42.56 41.70 41.81 0.2M
2024-07-23 41.98 43.18 41.98 42.81 0.4M
2024-07-22 41.45 42.49 40.95 42.25 0.2M
2024-07-19 41.20 41.95 41.18 41.45 0.2M
2024-07-18 42.16 42.62 40.67 41.00 0.5M
2024-07-17 42.40 43.35 42.31 42.40 0.3M
2024-07-16 42.56 43.29 42.24 42.60 0.4M
2024-07-15 41.83 42.54 41.17 41.95 0.3M
2024-07-12 41.00 41.72 40.78 41.56 0.2M
2024-07-11 40.14 40.83 39.60 40.55 0.3M
2024-07-10 39.24 39.81 38.66 38.81 0.4M
2024-07-09 42.17 42.17 38.54 39.03 0.6M
2024-07-08 41.75 42.80 41.56 42.40 0.4M
2024-07-05 40.63 41.84 40.62 41.65 0.3M
2024-07-03 39.92 41.26 39.49 40.87 0.3M
2024-07-02 38.76 39.86 38.76 39.78 0.2M
2024-07-01 39.22 39.68 38.24 39.18 0.3M
2024-06-28 39.57 39.76 38.54 39.11 0.4M
2024-06-27 39.27 39.27 38.55 39.06 0.2M
2024-06-26 39.50 39.80 38.52 39.04 0.3M
2024-06-25 39.18 40.00 38.10 39.77 0.3M
2024-06-24 38.73 39.51 38.45 39.21 0.4M
2024-06-21 38.75 38.92 38.25 38.80 0.5M
2024-06-20 38.77 39.36 38.52 38.90 0.3M
2024-06-18 39.31 39.36 38.73 38.82 0.3M
2024-06-17 38.39 39.56 37.80 39.24 0.2M
2024-06-14 38.26 38.69 37.84 38.63 0.2M
2024-06-13 38.95 39.00 37.92 38.84 0.1M
2024-06-12 38.88 39.51 37.87 38.89 0.2M
2024-06-11 38.48 38.65 37.60 38.06 0.2M
2024-06-10 38.80 39.32 38.30 38.76 0.2M
2024-06-07 39.00 39.34 38.76 39.26 0.2M
2024-06-06 38.07 39.37 37.87 39.33 0.2M
2024-06-05 38.20 38.88 37.74 38.38 0.2M
2024-06-04 37.78 38.47 37.07 37.86 0.2M
2024-06-03 39.68 39.76 37.91 38.01 0.4M
2024-05-31 38.51 39.77 37.76 39.42 0.4M
2024-05-30 38.63 39.22 38.34 38.51 0.2M
2024-05-29 38.62 39.09 38.11 38.27 0.1M
2024-05-28 38.50 39.32 37.99 39.27 0.2M
2024-05-24 38.50 38.71 37.75 38.20 0.2M
2024-05-23 39.08 39.08 38.10 38.47 0.2M
2024-05-22 38.76 39.63 38.53 38.90 0.2M
2024-05-21 38.85 39.03 38.52 38.74 0.1M
2024-05-20 38.92 39.61 38.79 38.89 0.2M
2024-05-17 39.25 39.66 38.86 38.92 0.2M
2024-05-16 39.02 39.57 38.95 39.52 0.3M
2024-05-15 39.14 39.23 38.47 39.07 0.2M
2024-05-14 38.94 39.08 38.67 38.72 0.2M
2024-05-13 38.70 39.10 38.16 38.40 0.2M
2024-05-10 38.26 38.52 37.81 38.50 0.1M
2024-05-09 38.22 38.84 37.90 38.16 0.2M
2024-05-08 38.38 39.15 37.79 38.28 0.2M
2024-05-07 37.94 39.14 37.87 38.73 0.4M
2024-05-06 37.75 38.02 37.29 37.73 0.2M
2024-05-03 37.28 38.19 37.10 37.78 0.4M
2024-05-02 35.79 37.10 35.44 36.94 0.7M
2024-05-01 37.12 38.74 34.72 34.92 0.9M
2024-04-30 34.04 34.35 32.83 33.08 0.5M
2024-04-29 33.61 34.47 33.15 34.42 0.4M
2024-04-26 33.15 34.01 33.05 33.56 0.2M
2024-04-25 32.58 33.09 32.16 32.86 0.2M
2024-04-24 33.11 33.42 32.75 33.17 0.2M
2024-04-23 33.20 33.89 33.20 33.39 0.4M
2024-04-22 32.69 33.10 32.29 33.03 0.2M
2024-04-19 32.19 32.85 32.11 32.42 0.2M
2024-04-18 32.64 32.91 31.96 32.18 0.3M
2024-04-17 33.55 33.55 32.48 32.48 0.2M
2024-04-16 32.91 33.26 32.47 33.16 0.3M
2024-04-15 33.96 34.24 32.80 32.85 0.4M
2024-04-12 33.61 34.09 33.01 33.76 0.5M
2024-04-11 34.51 34.63 33.91 33.93 0.2M
2024-04-10 33.60 34.70 33.53 34.43 0.2M
2024-04-09 35.33 35.85 34.09 34.27 0.3M
2024-04-08 35.07 35.28 34.46 35.27 0.2M
2024-04-05 33.65 34.80 33.40 34.76 0.4M
2024-04-04 35.74 35.91 34.11 34.15 0.6M
2024-04-03 35.85 36.40 35.37 35.44 0.4M
2024-04-02 36.33 36.50 35.97 36.23 0.2M
2024-04-01 37.59 37.72 36.64 36.86 0.2M
2024-03-28 37.91 38.50 37.61 37.66 0.2M
2024-03-27 36.76 37.97 36.64 37.95 0.3M
2024-03-26 37.31 37.39 36.27 36.46 0.2M
2024-03-25 36.81 37.17 36.55 37.15 0.2M
2024-03-22 37.33 37.38 36.41 36.47 0.2M
2024-03-21 36.93 37.98 36.59 37.23 0.3M
2024-03-20 36.49 36.97 36.37 36.88 0.2M
2024-03-19 36.50 37.57 36.19 36.79 0.3M
2024-03-18 37.74 37.90 36.88 36.96 0.3M
2024-03-15 37.68 38.66 37.01 37.84 0.6M
2024-03-14 36.80 37.96 36.37 37.93 0.3M
2024-03-13 36.49 37.22 35.97 36.99 0.3M
2024-03-12 36.51 37.24 36.04 36.99 0.4M
2024-03-11 36.91 37.02 36.42 36.58 0.4M
2024-03-08 37.75 38.41 37.18 37.33 0.4M
2024-03-07 37.66 37.98 37.24 37.63 0.3M
2024-03-06 38.26 38.58 37.42 37.66 0.4M
2024-03-05 38.69 39.00 38.06 38.39 0.2M
2024-03-04 38.47 38.73 38.09 38.53 0.4M
2024-03-01 37.90 38.45 37.29 38.17 0.6M
2024-02-29 37.85 38.38 37.19 38.01 0.4M
2024-02-28 37.41 38.08 37.03 37.35 0.4M
2024-02-27 36.73 38.21 36.60 37.78 0.6M
2024-02-26 36.62 37.30 36.11 36.65 0.2M
2024-02-23 36.53 37.00 36.11 36.51 0.2M
2024-02-22 36.22 37.15 36.10 36.73 0.3M
2024-02-21 36.18 36.57 35.64 36.40 0.4M
2024-02-20 36.73 37.15 36.19 36.41 0.5M
2024-02-16 34.96 37.49 34.96 37.01 1.1M
2024-02-15 36.13 36.67 34.49 34.79 0.7M
2024-02-14 35.00 37.24 34.78 36.12 1.1M
2024-02-13 33.26 34.27 33.22 33.56 0.5M
2024-02-12 34.36 34.84 34.00 34.47 0.4M
2024-02-09 33.51 34.12 33.41 34.09 0.3M
2024-02-08 32.60 33.60 32.60 33.49 0.4M
2024-02-07 33.00 33.00 31.99 32.27 0.4M
2024-02-06 32.40 32.92 32.21 32.83 0.5M
2024-02-05 33.70 33.74 32.34 32.42 0.5M
2024-02-02 32.57 33.27 32.28 33.05 0.4M
2024-02-01 32.09 33.03 31.78 32.98 0.3M
2024-01-31 32.60 32.69 31.76 31.82 0.5M
2024-01-30 31.51 32.56 31.51 32.54 0.3M
2024-01-29 31.86 31.87 31.58 31.77 0.3M
2024-01-26 32.00 32.18 31.67 31.68 0.2M
2024-01-25 32.00 32.02 30.26 31.82 0.3M
2024-01-24 32.00 32.00 30.97 31.37 0.4M
2024-01-23 31.53 31.98 31.06 31.90 0.5M
2024-01-22 30.63 31.24 30.38 31.13 0.3M
2024-01-19 30.47 30.47 29.81 30.37 0.3M
2024-01-18 29.67 30.29 29.37 30.27 0.2M
2024-01-17 28.28 29.57 28.00 29.54 0.3M
2024-01-16 29.38 29.54 27.64 28.78 0.2M
2024-01-12 29.47 29.81 29.09 29.56 0.4M
2024-01-11 29.40 29.72 28.86 29.19 0.3M
2024-01-10 29.87 30.41 28.90 29.40 0.3M
2024-01-09 29.47 30.12 29.23 29.83 0.4M
2024-01-08 29.80 30.31 29.31 29.91 0.5M
2024-01-05 29.41 30.37 29.28 30.00 0.5M
2024-01-04 28.57 29.80 28.17 29.73 0.5M
2024-01-03 29.35 29.81 28.51 28.53 0.5M
2024-01-02 29.37 29.85 28.95 29.51 0.4M