Canadian Pacific Kansas City Limited (CP)

CP
🏛️ ドイツ →
62.50
最終更新: 2025-10-01
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
2022-12-30 70.24 70.24 70.06 70.06 0.0M
2022-12-29 69.82 70.20 69.82 70.20 0.0M
2022-12-28 71.23 71.23 69.79 69.79 0.0M
2022-12-27 70.68 70.69 70.68 70.69 0.0M
2022-12-23 70.47 70.53 70.47 70.53 0.0M
2022-12-22 70.56 70.56 70.10 70.10 0.0M
2022-12-21 70.51 71.68 70.51 70.93 0.0M
2022-12-20 69.49 70.08 69.49 70.08 0.0M
2022-12-19 70.70 70.92 69.73 69.73 0.0M
2022-12-16 70.85 70.85 70.53 70.53 0.0M
2022-12-15 73.16 73.60 71.00 71.48 0.0M
2022-12-14 74.80 74.80 73.07 73.07 0.0M
2022-12-13 75.01 75.01 75.01 75.01 0.0M
2022-12-12 74.76 74.76 73.44 73.44 0.0M
2022-12-09 75.64 75.64 75.64 75.64 0.0M
2022-12-08 74.86 74.86 74.86 74.86 0.0M
2022-12-07 75.27 76.08 75.27 76.08 0.0M
2022-12-06 76.26 76.26 76.26 76.26 0.0M
2022-12-05 77.59 77.59 76.56 76.56 0.0M
2022-12-02 78.06 78.06 78.06 78.06 0.0M
2022-12-01 78.30 78.30 78.30 78.30 0.0M
2022-11-30 77.31 77.31 77.31 77.31 0.0M
2022-11-29 78.71 78.71 78.71 78.71 0.0M
2022-11-28 77.58 77.58 77.58 77.58 0.0M
2022-11-25 77.28 77.28 77.28 77.28 0.0M
2022-11-24 77.19 77.89 77.19 77.89 0.0M
2022-11-23 77.59 77.59 77.59 77.59 0.0M
2022-11-22 76.81 76.81 76.81 76.81 0.0M
2022-11-21 76.54 76.54 76.54 76.54 0.0M
2022-11-18 74.57 75.80 74.57 75.80 0.0M
2022-11-17 74.60 74.60 74.60 74.60 0.0M
2022-11-16 72.48 72.48 72.48 72.48 0.0M
2022-11-15 73.16 73.16 73.16 73.16 0.0M
2022-11-14 73.85 73.85 73.85 73.85 0.0M
2022-11-11 76.28 76.85 76.28 76.85 0.0M
2022-11-10 75.11 75.11 75.11 75.11 0.0M
2022-11-09 76.39 76.39 76.39 76.39 0.0M
2022-11-08 76.84 76.84 76.54 76.54 0.0M
2022-11-07 76.55 76.55 76.55 76.55 0.0M
2022-11-04 75.85 75.85 75.85 75.85 0.0M
2022-11-03 74.81 75.28 74.81 75.28 0.0M
2022-11-02 75.27 75.27 75.27 75.27 0.0M
2022-11-01 75.34 75.34 74.97 74.97 0.0M
2022-10-31 74.16 74.16 74.16 74.16 0.0M
2022-10-28 73.46 73.46 73.46 73.46 0.0M
2022-10-27 72.67 72.80 72.67 72.80 0.0M
2022-10-26 71.42 71.42 71.42 71.42 0.0M
2022-10-25 71.68 71.68 71.68 71.68 0.0M
2022-10-24 71.39 72.02 71.39 72.00 0.0M
2022-10-21 70.22 70.22 70.22 70.22 0.0M
2022-10-20 72.08 72.56 72.08 72.56 0.0M
2022-10-19 71.87 71.87 71.87 71.87 0.0M
2022-10-18 71.59 72.03 71.59 72.03 0.0M
2022-10-17 69.05 69.05 69.05 69.05 0.0M
2022-10-14 70.88 70.88 70.88 70.88 0.0M
2022-10-13 68.90 68.90 68.90 68.90 0.0M
2022-10-12 69.88 69.88 69.88 69.88 0.0M
2022-10-11 69.65 69.65 69.65 69.65 0.0M
2022-10-10 70.29 70.29 70.29 70.29 0.0M
2022-10-07 70.95 70.95 70.80 70.80 0.0M
2022-10-06 71.33 71.33 71.33 71.33 0.0M
2022-10-05 71.99 71.99 71.99 71.99 0.0M
2022-10-04 71.73 71.73 71.73 71.73 0.0M
2022-10-03 68.06 68.71 68.06 68.71 0.0M
2022-09-30 70.12 70.12 70.12 70.12 0.0M
2022-09-29 70.59 70.59 70.59 70.59 0.0M
2022-09-28 69.98 69.98 69.98 69.98 0.0M
2022-09-27 71.42 71.42 71.42 71.42 0.0M
2022-09-26 72.04 72.04 72.04 72.04 0.0M
2022-09-23 72.07 72.07 72.07 72.07 0.0M
2022-09-22 72.60 72.60 72.60 72.60 0.0M
2022-09-21 73.33 73.33 73.33 73.33 0.0M
2022-09-20 73.63 73.63 73.63 73.63 0.0M
2022-09-19 72.72 72.72 72.72 72.72 0.0M
2022-09-16 75.02 75.71 75.02 75.71 0.0M
2022-09-15 77.31 77.31 77.31 77.31 0.0M
2022-09-14 77.52 77.52 77.52 77.52 0.0M
2022-09-13 78.61 78.61 78.61 78.61 0.0M
2022-09-12 76.80 76.80 76.80 76.80 0.0M
2022-09-09 75.64 75.64 75.64 75.64 0.0M
2022-09-08 75.08 75.08 75.08 75.08 0.0M
2022-09-07 73.74 73.74 73.74 73.74 0.0M
2022-09-06 74.52 75.34 74.52 75.34 0.0M
2022-09-05 74.50 75.14 74.50 75.14 0.0M
2022-09-02 73.85 74.98 73.85 74.98 0.0M
2022-09-01 74.29 74.29 74.29 74.29 0.0M
2022-08-31 75.20 75.20 75.20 75.20 0.0M
2022-08-30 78.62 78.62 74.99 74.99 0.0M
2022-08-29 79.71 79.71 78.76 78.76 0.0M
2022-08-26 81.34 81.34 81.34 81.34 0.0M
2022-08-25 80.60 80.60 80.60 80.60 0.0M
2022-08-24 80.35 80.58 80.35 80.58 0.0M
2022-08-23 81.07 81.07 81.07 81.07 0.0M
2022-08-22 80.80 81.29 80.80 81.29 0.0M
2022-08-19 81.01 81.01 81.01 81.01 0.0M
2022-08-18 80.89 80.89 80.89 80.89 0.0M
2022-08-17 80.64 80.90 80.64 80.90 0.0M
2022-08-16 79.17 79.17 79.17 79.17 0.0M
2022-08-15 79.46 79.46 79.46 79.46 0.0M
2022-08-12 78.28 78.28 78.28 78.28 0.0M
2022-08-11 78.81 78.81 78.81 78.81 0.0M
2022-08-10 77.38 77.38 77.38 77.38 0.0M
2022-08-09 77.75 77.75 77.75 77.75 0.0M
2022-08-08 78.49 78.49 77.97 77.97 0.0M
2022-08-05 77.08 78.53 77.08 78.53 0.0M
2022-08-04 76.10 76.10 76.10 76.10 0.0M
2022-08-03 76.12 76.69 76.12 76.63 0.0M
2022-08-02 75.45 75.45 74.60 74.61 0.0M
2022-08-01 76.68 76.68 76.68 76.68 0.0M
2022-07-29 75.71 75.81 75.71 75.81 0.0M
2022-07-28 75.05 75.05 75.05 75.05 0.0M
2022-07-27 73.63 73.63 73.63 73.63 0.0M
2022-07-26 72.89 72.91 72.89 72.91 0.0M
2022-07-25 72.84 72.84 72.84 72.84 0.0M
2022-07-22 72.63 72.63 72.63 72.63 0.0M
2022-07-21 71.13 71.13 71.13 71.13 0.0M
2022-07-20 72.77 72.77 72.77 72.77 0.0M
2022-07-19 70.10 70.10 70.10 70.10 0.0M
2022-07-18 70.46 70.46 70.46 70.46 0.0M
2022-07-15 69.51 70.89 69.51 70.89 0.0M
2022-07-14 69.71 69.71 69.71 69.71 0.0M
2022-07-13 70.21 70.21 70.21 70.21 0.0M
2022-07-12 71.15 71.15 71.15 71.15 0.0M
2022-07-11 70.66 71.43 70.66 70.89 0.0M
2022-07-08 70.72 71.27 70.72 71.27 0.0M
2022-07-07 70.19 70.19 69.90 69.90 0.0M
2022-07-06 68.63 68.63 68.63 68.63 0.0M
2022-07-05 69.05 69.05 68.40 68.40 0.0M
2022-07-04 67.82 67.82 67.82 67.82 0.0M
2022-07-01 65.90 65.90 65.90 65.90 0.0M
2022-06-30 66.99 66.99 66.99 66.99 0.0M
2022-06-29 66.33 66.33 66.33 66.33 0.0M
2022-06-28 66.91 66.91 66.91 66.91 0.0M
2022-06-27 66.80 66.80 66.80 66.80 0.0M
2022-06-24 65.08 65.08 65.08 65.08 0.0M
2022-06-23 66.11 66.11 66.11 66.11 0.0M
2022-06-22 65.05 65.05 65.05 65.05 0.0M
2022-06-21 65.55 65.55 65.55 65.55 0.0M
2022-06-20 64.33 64.33 64.33 64.33 0.0M
2022-06-17 64.37 65.07 64.37 65.07 0.0M
2022-06-16 65.58 65.58 65.58 65.58 0.0M
2022-06-15 65.25 65.25 65.25 65.25 0.0M
2022-06-14 65.49 65.49 65.49 65.49 0.0M
2022-06-13 65.21 65.21 65.21 65.21 0.0M
2022-06-10 68.30 68.30 66.10 66.10 0.0M
2022-06-09 69.16 69.16 69.16 69.16 0.0M
2022-06-08 70.87 70.87 69.73 69.73 0.0M
2022-06-07 70.47 70.47 70.47 70.47 0.0M
2022-06-06 70.12 70.12 70.12 70.12 0.0M
2022-06-03 70.61 70.61 70.61 70.61 0.0M
2022-06-02 68.30 68.30 68.30 68.30 0.0M
2022-06-01 66.67 66.67 66.67 66.67 0.0M
2022-05-31 66.03 66.97 66.03 66.97 0.0M
2022-05-30 66.36 66.36 66.36 66.36 0.0M
2022-05-27 64.65 65.67 64.65 65.67 0.0M
2022-05-26 63.78 63.78 63.78 63.78 0.0M
2022-05-25 64.08 64.08 64.08 64.08 0.0M
2022-05-24 64.10 64.10 64.10 64.10 0.0M
2022-05-23 65.36 65.36 65.36 65.36 0.0M
2022-05-20 65.14 65.70 65.14 65.70 0.0M
2022-05-19 66.28 66.28 66.28 66.28 0.0M
2022-05-18 67.53 67.53 67.53 67.53 0.0M
2022-05-17 66.81 66.81 66.81 66.81 0.0M
2022-05-16 65.92 65.92 65.92 65.92 0.0M
2022-05-13 65.63 65.63 65.63 65.63 0.0M
2022-05-12 65.12 65.12 65.12 65.12 0.0M
2022-05-11 64.51 64.51 64.51 64.51 0.0M
2022-05-10 65.68 66.53 64.00 64.00 0.0M
2022-05-09 68.21 68.21 68.21 68.21 0.0M
2022-05-06 68.76 68.76 68.76 68.76 0.0M
2022-05-05 70.45 70.45 70.45 70.45 0.0M
2022-05-04 68.68 68.68 68.68 68.68 0.0M
2022-05-03 68.11 68.11 68.11 68.11 0.0M
2022-05-02 69.56 69.56 67.84 67.84 0.0M
2022-04-29 71.22 71.22 71.22 71.22 0.0M
2022-04-28 67.35 67.35 67.35 67.35 0.0M
2022-04-27 68.64 68.73 68.64 68.73 0.0M
2022-04-26 69.19 69.19 69.19 69.19 0.0M
2022-04-25 68.88 68.88 68.88 68.88 0.0M
2022-04-22 71.37 71.37 71.37 71.37 0.0M
2022-04-21 71.84 71.84 71.84 71.84 0.0M
2022-04-20 71.53 71.53 71.35 71.35 0.0M
2022-04-19 70.31 72.34 70.31 72.34 0.0M
2022-04-14 69.00 69.00 69.00 69.00 0.0M
2022-04-13 69.17 69.21 69.17 69.21 0.0M
2022-04-12 68.37 68.37 68.37 68.37 0.0M
2022-04-11 68.31 68.31 68.31 68.31 0.0M
2022-04-08 70.19 70.19 70.19 70.19 0.0M
2022-04-07 70.57 70.57 70.57 70.57 0.0M
2022-04-06 71.34 71.34 71.34 71.34 0.0M
2022-04-05 71.52 71.52 71.52 71.52 0.0M
2022-04-04 70.50 70.50 70.50 70.50 0.0M
2022-04-01 74.71 74.71 70.09 70.09 0.0M
2022-03-31 74.64 75.50 74.64 75.50 0.0M
2022-03-30 73.84 74.80 73.84 74.80 0.0M
2022-03-29 75.10 75.10 75.10 75.10 0.0M
2022-03-28 75.30 76.06 75.30 76.06 0.0M
2022-03-25 74.30 75.90 74.30 75.90 0.0M
2022-03-24 74.32 74.32 73.68 73.68 0.0M
2022-03-23 74.18 74.18 74.18 74.18 0.0M
2022-03-22 73.06 73.78 73.06 73.78 0.0M
2022-03-21 72.14 72.26 72.14 72.26 0.0M
2022-03-18 72.10 72.10 72.10 72.10 0.0M
2022-03-17 71.82 71.82 71.82 71.82 0.0M
2022-03-16 70.72 71.10 70.72 71.10 0.0M
2022-03-15 68.88 68.88 68.88 68.88 0.0M
2022-03-14 71.28 71.28 71.28 71.28 0.0M
2022-03-11 70.46 71.68 70.46 71.68 0.0M
2022-03-10 68.86 68.86 68.86 68.86 0.0M
2022-03-09 70.14 70.14 70.14 70.14 0.0M
2022-03-08 71.24 71.24 69.42 69.42 0.0M
2022-03-07 70.22 70.22 70.22 70.22 0.0M
2022-03-04 66.56 66.56 66.56 66.56 0.0M
2022-03-03 65.46 65.46 65.46 65.46 0.0M
2022-03-02 61.86 61.86 61.86 61.86 0.0M
2022-03-01 62.44 62.70 62.44 62.70 0.0M
2022-02-28 62.82 62.82 62.82 62.82 0.0M
2022-02-25 60.64 61.70 60.64 61.70 0.0M
2022-02-24 59.80 59.80 59.80 59.80 0.0M
2022-02-23 62.50 62.50 62.50 62.50 0.0M
2022-02-22 62.98 63.54 62.98 63.24 0.0M
2022-02-21 63.80 63.80 63.40 63.40 0.0M
2022-02-18 64.68 64.68 64.14 64.14 0.0M
2022-02-17 65.20 65.20 65.20 65.20 0.0M
2022-02-16 65.50 65.50 65.20 65.20 0.0M
2022-02-15 63.48 64.80 63.48 64.80 0.0M
2022-02-14 63.08 63.08 63.08 63.08 0.0M
2022-02-11 63.50 64.00 63.10 63.10 0.0M
2022-02-10 64.02 64.44 64.02 64.36 0.0M
2022-02-09 62.12 62.12 62.12 62.12 0.0M
2022-02-08 61.56 63.14 61.56 63.14 0.0M
2022-02-07 61.46 61.46 61.46 61.46 0.0M
2022-02-04 61.94 61.94 61.24 61.24 0.0M
2022-02-03 64.44 64.44 64.44 64.44 0.0M
2022-02-02 63.12 63.12 63.12 63.12 0.0M
2022-02-01 63.10 63.10 63.06 63.06 0.0M
2022-01-31 64.52 64.52 63.42 63.42 0.0M
2022-01-28 65.88 65.88 63.16 63.16 0.0M
2022-01-27 65.20 65.20 65.20 65.20 0.0M
2022-01-26 65.26 66.32 65.26 66.32 0.0M
2022-01-25 64.46 64.46 64.08 64.08 0.0M
2022-01-24 65.98 65.98 65.98 65.98 0.0M
2022-01-21 67.10 67.10 66.90 66.90 0.0M
2022-01-20 66.48 67.38 66.48 67.38 0.0M
2022-01-19 66.18 66.18 66.18 66.18 0.0M
2022-01-18 68.36 68.36 68.36 68.36 0.0M
2022-01-17 67.60 67.90 67.60 67.90 0.0M
2022-01-14 67.10 67.68 66.38 67.68 0.0M
2022-01-13 65.68 65.68 65.68 65.68 0.0M
2022-01-12 65.64 65.64 65.58 65.58 0.0M
2022-01-11 66.70 66.70 65.50 65.50 0.0M
2022-01-10 66.76 66.76 66.76 66.76 0.0M
2022-01-07 64.98 64.98 64.98 64.98 0.0M
2022-01-06 64.28 64.28 64.28 64.28 0.0M
2022-01-05 65.12 65.12 65.12 65.12 0.0M
2022-01-04 63.40 63.40 63.40 63.40 0.0M
2022-01-03 63.18 63.18 63.18 63.18 0.0M