Canadian Pacific Kansas City Limited (CP)

CP
🏛️ ドイツ →
62.00
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 63.18 63.22 63.18 63.22 0.0M
2021-12-29 63.12 63.64 63.12 63.64 0.0M
2021-12-28 63.04 63.52 63.04 63.52 0.0M
2021-12-27 63.02 63.02 63.02 63.02 0.0M
2021-12-23 63.22 63.22 63.22 63.22 0.0M
2021-12-22 62.56 62.56 62.56 62.56 0.0M
2021-12-21 63.04 63.04 63.04 63.04 0.0M
2021-12-20 65.18 65.18 65.18 65.18 0.0M
2021-12-17 65.02 65.02 65.02 65.02 0.0M
2021-12-16 65.20 65.64 65.20 65.64 0.0M
2021-12-15 64.76 64.76 64.76 64.76 0.0M
2021-12-14 62.44 62.44 62.44 62.44 0.0M
2021-12-13 64.56 64.56 64.56 64.56 0.0M
2021-12-10 63.62 63.62 62.82 62.82 0.0M
2021-12-09 63.26 63.26 63.26 63.26 0.0M
2021-12-08 64.46 64.46 64.00 64.00 0.0M
2021-12-07 63.82 64.42 63.82 64.42 0.0M
2021-12-06 61.10 61.48 61.10 61.48 0.0M
2021-12-03 61.72 61.72 61.24 61.24 0.0M
2021-12-02 61.36 61.36 60.36 60.36 0.0M
2021-12-01 61.80 62.00 61.80 62.00 0.0M
2021-11-30 61.98 61.98 61.84 61.84 0.0M
2021-11-29 64.08 64.50 64.08 64.50 0.0M
2021-11-26 65.24 65.24 63.62 63.62 0.0M
2021-11-25 66.36 66.36 66.36 66.36 0.0M
2021-11-24 66.52 66.52 66.24 66.24 0.0M
2021-11-23 65.82 65.82 65.42 65.42 0.0M
2021-11-22 66.40 66.40 65.72 65.72 0.0M
2021-11-19 66.58 67.14 66.58 67.14 0.0M
2021-11-18 65.70 65.70 65.16 65.16 0.0M
2021-11-17 68.06 68.60 67.42 67.42 0.0M
2021-11-16 67.76 67.76 67.70 67.70 0.0M
2021-11-15 67.78 67.78 67.38 67.38 0.0M
2021-11-12 66.96 66.96 66.74 66.74 0.0M
2021-11-11 67.42 67.42 66.98 66.98 0.0M
2021-11-10 67.34 67.34 66.68 66.68 0.0M
2021-11-09 66.24 66.24 65.84 65.84 0.0M
2021-11-08 66.16 66.16 66.12 66.12 0.0M
2021-11-05 65.62 65.62 65.62 65.62 0.0M
2021-11-04 66.96 66.96 66.42 66.42 0.0M
2021-11-03 66.88 66.88 66.74 66.74 0.0M
2021-11-02 66.50 66.50 66.04 66.04 0.0M
2021-11-01 66.82 67.68 66.72 67.68 0.0M
2021-10-29 65.92 65.92 65.32 65.32 0.0M
2021-10-28 65.08 65.08 65.08 65.08 0.0M
2021-10-27 64.92 65.28 64.92 65.28 0.0M
2021-10-26 64.50 64.50 64.32 64.32 0.0M
2021-10-25 65.12 65.12 65.12 65.12 0.0M
2021-10-22 64.20 64.20 63.82 63.82 0.0M
2021-10-21 63.70 64.80 63.70 64.80 0.0M
2021-10-20 62.84 63.90 62.84 63.48 0.0M
2021-10-19 62.92 62.92 62.92 62.92 0.0M
2021-10-18 62.52 62.52 62.52 62.52 0.0M
2021-10-15 61.54 62.02 61.54 62.02 0.0M
2021-10-14 60.12 60.12 60.12 60.12 0.0M
2021-10-13 59.18 59.28 59.18 59.28 0.0M
2021-10-12 58.92 59.76 58.92 59.24 0.0M
2021-10-11 59.64 59.64 59.28 59.28 0.0M
2021-10-08 58.98 59.20 58.88 58.88 0.0M
2021-10-07 59.12 59.12 59.02 59.02 0.0M
2021-10-06 57.50 57.50 57.06 57.06 0.0M
2021-10-05 57.08 57.08 56.92 56.92 0.0M
2021-10-04 56.54 57.00 56.54 56.78 0.0M
2021-10-01 55.60 56.00 55.60 56.00 0.0M
2021-09-30 57.08 57.08 56.58 56.58 0.0M
2021-09-29 56.84 56.84 56.84 56.84 0.0M
2021-09-28 57.00 57.00 56.50 56.50 0.0M
2021-09-27 56.26 56.26 56.26 56.26 0.0M
2021-09-24 55.58 55.94 55.58 55.94 0.0M
2021-09-23 55.28 55.34 55.28 55.34 0.0M
2021-09-22 55.30 55.30 55.30 55.30 0.0M
2021-09-21 56.26 56.26 55.16 55.16 0.0M
2021-09-20 57.08 57.08 56.70 56.70 0.0M
2021-09-17 58.20 58.20 58.20 58.20 0.0M
2021-09-16 58.10 58.60 57.56 57.56 0.0M
2021-09-15 57.62 57.62 57.48 57.48 0.0M
2021-09-14 57.78 58.20 57.42 58.20 0.0M
2021-09-13 54.50 59.16 54.50 57.96 0.0M
2021-09-10 58.68 58.68 58.68 58.68 0.0M
2021-09-09 60.38 60.38 59.98 59.98 0.0M
2021-09-08 59.64 59.64 59.64 59.64 0.0M
2021-09-07 60.64 60.74 60.64 60.74 0.0M
2021-09-06 60.64 60.64 60.64 60.64 0.0M
2021-09-03 62.28 62.28 61.90 61.90 0.0M
2021-09-02 60.94 61.12 60.94 61.12 0.0M
2021-09-01 58.54 58.54 58.54 58.54 0.0M
2021-08-31 61.34 61.34 60.86 60.86 0.0M
2021-08-30 60.68 60.68 60.68 60.68 0.0M
2021-08-27 60.48 60.48 60.24 60.24 0.0M
2021-08-26 60.28 60.28 60.06 60.06 0.0M
2021-08-25 60.20 60.20 60.20 60.20 0.0M
2021-08-24 60.62 61.14 60.36 61.14 0.0M
2021-08-23 60.26 60.36 59.84 59.84 0.0M
2021-08-20 59.84 60.70 59.84 60.70 0.0M
2021-08-19 60.76 60.76 59.60 59.60 0.0M
2021-08-18 60.46 60.80 60.46 60.80 0.0M
2021-08-17 60.22 60.22 60.22 60.22 0.0M
2021-08-16 61.16 61.16 61.16 61.16 0.0M
2021-08-13 61.74 61.74 61.74 61.74 0.0M
2021-08-12 62.40 62.40 62.34 62.34 0.0M
2021-08-11 61.38 61.38 61.38 61.38 0.0M
2021-08-10 61.04 61.04 61.04 61.04 0.0M
2021-08-09 62.16 62.16 61.68 61.68 0.0M
2021-08-06 62.06 62.58 62.06 62.14 0.0M
2021-08-05 62.12 62.12 62.08 62.08 0.0M
2021-08-04 62.28 62.28 61.54 61.54 0.0M
2021-08-03 61.96 61.96 61.96 61.96 0.0M
2021-08-02 62.62 62.62 62.02 62.02 0.0M
2021-07-30 61.24 61.30 61.24 61.30 0.0M
2021-07-29 60.60 61.46 60.60 61.46 0.0M
2021-07-28 60.72 60.82 60.68 60.68 0.0M
2021-07-27 61.32 61.32 60.92 60.92 0.0M
2021-07-26 62.28 62.28 61.72 61.72 0.0M
2021-07-23 61.86 61.86 61.52 61.52 0.0M
2021-07-22 61.22 61.22 61.08 61.08 0.0M
2021-07-21 61.18 61.18 60.74 60.74 0.0M
2021-07-20 60.24 60.24 59.94 59.94 0.0M
2021-07-19 60.94 61.30 59.36 59.36 0.0M
2021-07-16 61.26 61.26 61.08 61.08 0.0M
2021-07-15 60.42 60.42 60.06 60.06 0.0M
2021-07-14 61.40 61.40 61.34 61.34 0.0M
2021-07-13 62.02 62.02 61.16 61.16 0.0M
2021-07-12 62.72 62.72 62.22 62.22 0.0M
2021-07-09 61.48 62.00 61.40 61.40 0.0M
2021-07-08 64.82 64.82 64.82 64.82 0.0M
2021-07-07 64.34 64.34 64.34 64.34 0.0M
2021-07-06 65.00 65.38 64.50 64.50 0.0M
2021-07-05 66.02 66.02 66.02 66.02 0.0M
2021-07-02 64.56 64.56 64.08 64.08 0.0M
2021-07-01 64.78 65.38 64.36 64.36 0.0M
2021-06-30 64.76 65.18 64.38 64.38 0.0M
2021-06-29 64.34 64.36 63.88 63.88 0.0M
2021-06-28 64.46 64.46 64.02 64.02 0.0M
2021-06-25 64.02 64.02 63.54 63.54 0.0M
2021-06-24 63.70 63.70 63.50 63.50 0.0M
2021-06-23 64.22 64.50 64.22 64.50 0.0M
2021-06-22 64.96 64.96 63.74 63.74 0.0M
2021-06-21 63.40 63.80 63.40 63.80 0.0M
2021-06-18 65.02 65.06 64.00 65.06 0.0M
2021-06-17 65.60 65.60 65.60 65.60 0.0M
2021-06-16 65.86 65.86 65.60 65.60 0.0M
2021-06-15 66.16 66.60 66.16 66.60 0.0M
2021-06-14 66.70 66.70 65.74 66.54 0.0M
2021-06-11 65.92 65.92 65.86 65.86 0.0M
2021-06-10 65.92 65.92 65.72 65.72 0.0M
2021-06-09 66.16 66.16 65.38 65.38 0.0M
2021-06-08 65.62 66.24 65.50 66.24 0.0M
2021-06-07 66.52 66.98 66.12 66.12 0.0M
2021-06-04 66.76 66.76 66.76 66.76 0.0M
2021-06-03 66.46 66.46 66.46 66.46 0.0M
2021-06-02 67.20 67.20 66.40 66.40 0.0M
2021-06-01 66.00 66.40 66.00 66.24 0.0M
2021-05-31 67.28 67.28 67.02 67.02 0.0M
2021-05-28 66.22 66.22 65.88 65.88 0.0M
2021-05-27 66.44 66.72 66.44 66.72 0.0M
2021-05-26 66.84 66.84 66.84 66.84 0.0M
2021-05-25 67.30 67.30 66.84 66.84 0.0M
2021-05-21 65.82 66.04 65.82 66.04 0.0M
2021-05-20 64.18 66.24 64.18 66.24 0.0M
2021-05-19 62.44 62.64 62.44 62.64 0.0M
2021-05-18 63.74 63.74 62.98 62.98 0.0M
2021-05-17 66.38 66.38 65.46 65.46 0.0M
2021-05-14 68.90 70.00 65.88 67.58 0.0M
2021-05-13 64.50 65.98 64.50 65.98 0.0M
2021-05-12 64.82 65.16 64.82 65.00 0.0M
2021-05-11 65.06 65.16 64.76 64.76 0.0M
2021-05-10 65.66 65.66 65.28 65.28 0.0M
2021-05-07 64.06 64.44 64.00 64.00 0.0M
2021-05-06 63.58 63.58 63.58 63.58 0.0M
2021-05-05 62.52 62.90 62.52 62.64 0.0M
2021-05-04 62.06 62.06 62.06 62.06 0.0M
2021-05-03 62.32 62.58 62.04 62.58 0.0M
2021-04-30 61.64 61.82 61.64 61.82 0.0M
2021-04-29 61.86 62.22 61.86 61.86 0.0M
2021-04-28 61.92 61.92 61.82 61.82 0.0M
2021-04-27 61.76 61.76 61.50 61.50 0.0M
2021-04-26 61.22 61.70 61.22 61.70 0.0M
2021-04-23 60.40 60.46 60.40 60.46 0.0M
2021-04-22 60.30 61.56 59.86 61.56 0.0M
2021-04-21 58.96 59.66 58.96 59.66 0.0M
2021-04-20 60.42 60.74 59.00 59.00 0.0M
2021-04-19 61.34 61.34 60.98 61.04 0.0M
2021-04-16 62.00 62.00 61.88 61.88 0.0M
2021-04-15 62.54 62.82 62.54 62.82 0.0M
2021-04-14 62.50 62.50 62.12 62.12 0.0M
2021-04-13 63.48 63.48 62.72 62.72 0.0M
2021-04-12 62.92 63.22 62.54 62.54 0.0M
2021-04-09 63.02 63.02 63.02 63.02 0.0M
2021-04-08 63.80 63.80 62.94 62.94 0.0M
2021-04-07 63.26 63.28 63.16 63.16 0.0M
2021-04-06 65.30 65.68 64.64 64.64 0.0M
2021-04-01 64.80 64.80 63.94 63.94 0.0M
2021-03-31 62.84 64.34 62.84 64.34 0.0M
2021-03-30 62.76 62.76 61.80 61.80 0.0M
2021-03-29 60.66 60.66 60.46 60.46 0.0M
2021-03-26 59.94 60.50 59.94 60.32 0.0M
2021-03-25 60.02 60.02 59.22 59.22 0.0M
2021-03-24 59.54 59.72 59.54 59.72 0.0M
2021-03-23 60.02 60.10 60.02 60.10 0.0M
2021-03-22 63.16 63.16 62.02 62.14 0.0M
2021-03-19 64.10 64.10 64.10 64.10 0.0M
2021-03-18 63.54 63.54 63.54 63.54 0.0M
2021-03-17 62.58 62.58 62.58 62.58 0.0M
2021-03-16 62.16 62.90 62.10 62.90 0.0M
2021-03-15 62.66 62.92 62.24 62.24 0.0M
2021-03-12 62.42 62.42 62.10 62.10 0.0M
2021-03-11 62.82 62.82 62.52 62.52 0.0M
2021-03-10 62.08 62.08 62.08 62.08 0.0M
2021-03-09 61.28 61.84 61.28 61.84 0.0M
2021-03-08 60.70 61.72 60.70 61.72 0.0M
2021-03-05 58.50 58.50 58.50 58.50 0.0M
2021-03-04 59.84 59.84 59.42 59.42 0.0M
2021-03-03 60.76 60.76 60.28 60.28 0.0M
2021-03-02 61.06 61.06 60.94 60.94 0.0M
2021-03-01 59.70 59.70 59.70 59.70 0.0M
2021-02-26 59.62 59.62 59.44 59.44 0.0M
2021-02-25 59.96 59.96 59.70 59.70 0.0M
2021-02-24 59.54 59.80 59.28 59.28 0.0M
2021-02-23 59.74 59.74 59.74 59.74 0.0M
2021-02-22 60.28 60.28 59.76 59.76 0.0M
2021-02-19 59.16 59.20 59.16 59.20 0.0M
2021-02-18 60.06 60.06 60.06 60.06 0.0M
2021-02-17 60.34 60.34 60.34 60.34 0.0M
2021-02-16 60.02 60.02 60.02 60.02 0.0M
2021-02-15 60.36 60.36 60.36 60.36 0.0M
2021-02-12 58.40 59.46 58.40 59.46 0.0M
2021-02-11 58.26 58.26 58.26 58.26 0.0M
2021-02-10 58.56 58.56 58.56 58.56 0.0M
2021-02-09 58.48 58.48 58.48 58.48 0.0M
2021-02-08 59.26 59.26 58.92 58.92 0.0M
2021-02-05 58.56 59.08 58.40 59.08 0.0M
2021-02-04 58.36 58.36 58.26 58.26 0.0M
2021-02-03 58.94 58.94 58.34 58.34 0.0M
2021-02-02 56.18 56.70 56.18 56.70 0.0M
2021-02-01 55.70 56.26 55.64 55.64 0.0M
2021-01-29 56.58 57.08 55.64 55.64 0.0M
2021-01-28 54.40 56.80 54.40 56.80 0.0M
2021-01-27 56.04 56.38 56.04 56.38 0.0M
2021-01-26 56.56 56.56 56.56 56.56 0.0M
2021-01-25 56.04 56.04 56.04 56.04 0.0M
2021-01-22 56.94 56.94 56.90 56.90 0.0M
2021-01-21 58.46 58.46 58.14 58.14 0.0M
2021-01-20 57.64 57.78 57.64 57.78 0.0M
2021-01-19 59.10 59.14 59.10 59.14 0.0M
2021-01-18 59.30 59.30 59.30 59.30 0.0M
2021-01-15 58.60 58.60 58.58 58.58 0.0M
2021-01-14 59.86 59.86 59.82 59.82 0.0M
2021-01-13 59.66 59.66 59.66 59.66 0.0M
2021-01-12 59.88 59.88 59.60 59.60 0.0M
2021-01-11 61.86 61.86 61.38 61.38 0.0M
2021-01-08 60.60 60.88 60.60 60.88 0.0M
2021-01-07 58.74 58.74 58.54 58.54 0.0M
2021-01-06 57.10 58.14 57.10 58.14 0.0M
2021-01-05 56.16 56.16 55.94 56.14 0.0M
2021-01-04 56.56 56.56 56.38 56.38 0.0M