Canadian Pacific Kansas City

CP
🏛️ アメリカ →
74.49
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
2023-12-29 79.10 79.33 78.88 79.06 2.5M
2023-12-28 79.63 80.07 79.15 79.29 1.6M
2023-12-27 79.71 80.10 79.42 79.74 1.5M
2023-12-26 79.40 79.74 79.09 79.46 2.2M
2023-12-22 79.59 80.41 79.08 79.47 2.3M
2023-12-21 77.58 79.20 77.54 79.12 2.3M
2023-12-20 77.24 78.63 77.14 77.24 2.4M
2023-12-19 76.49 77.79 76.48 77.72 2.2M
2023-12-18 76.31 76.52 75.56 76.15 2.4M
2023-12-15 76.69 77.14 75.81 75.90 3.5M
2023-12-14 75.91 77.00 75.68 76.85 4.0M
2023-12-13 73.84 75.04 72.89 74.90 1.7M
2023-12-12 73.03 74.00 72.96 73.88 2.1M
2023-12-11 72.65 73.39 72.22 73.03 2.0M
2023-12-08 73.40 74.34 72.78 72.89 2.7M
2023-12-07 74.07 74.17 73.17 73.26 2.5M
2023-12-06 74.36 74.54 73.85 73.97 1.9M
2023-12-05 74.28 74.39 73.45 73.47 1.9M
2023-12-04 74.39 75.16 74.20 74.60 2.0M
2023-12-01 72.12 74.97 72.11 74.83 3.1M
2023-11-30 71.67 72.12 71.08 72.00 4.2M
2023-11-29 70.25 71.46 70.16 71.32 3.2M
2023-11-28 69.66 70.92 69.66 70.25 2.9M
2023-11-27 71.14 71.93 69.27 69.64 3.1M
2023-11-24 71.45 72.31 71.35 72.19 0.8M
2023-11-22 71.06 71.42 70.75 70.99 2.3M
2023-11-21 71.75 71.83 70.84 70.96 2.7M
2023-11-20 71.50 71.93 71.20 71.50 2.1M
2023-11-17 72.19 72.73 71.08 71.72 4.4M
2023-11-16 71.50 72.02 70.98 71.64 3.1M
2023-11-15 71.54 71.85 70.92 71.55 3.3M
2023-11-14 70.31 71.25 70.10 70.88 3.6M
2023-11-13 70.51 70.58 69.08 69.47 4.3M
2023-11-10 72.72 72.92 69.77 70.68 5.3M
2023-11-09 73.75 74.43 72.71 72.80 2.1M
2023-11-08 73.69 74.10 73.35 73.79 1.2M
2023-11-07 73.84 74.00 73.10 73.49 2.0M
2023-11-06 74.43 74.86 73.49 74.32 1.4M
2023-11-03 73.98 74.47 73.40 74.32 1.9M
2023-11-02 72.26 73.64 72.13 73.39 1.7M
2023-11-01 71.17 71.79 70.60 71.66 1.8M
2023-10-31 71.19 71.48 70.22 70.97 1.8M
2023-10-30 70.00 71.26 69.88 71.03 2.2M
2023-10-27 69.89 70.29 69.13 69.55 2.3M
2023-10-26 70.50 72.07 69.08 69.80 4.8M
2023-10-25 68.92 70.95 68.92 69.74 3.3M
2023-10-24 70.67 70.87 69.07 69.45 2.7M
2023-10-23 70.49 71.33 70.29 70.53 2.2M
2023-10-20 71.30 71.58 70.53 71.17 2.8M
2023-10-19 71.42 72.14 70.92 71.29 2.6M
2023-10-18 71.74 72.07 70.90 70.92 1.8M
2023-10-17 72.18 72.74 71.81 72.32 1.6M
2023-10-16 72.64 73.32 72.00 72.79 1.4M
2023-10-13 72.69 73.12 71.39 71.89 1.3M
2023-10-12 73.76 73.76 72.03 72.34 2.0M
2023-10-11 73.24 73.51 72.37 73.37 2.0M
2023-10-10 73.63 73.80 72.72 72.88 3.0M
2023-10-09 72.33 73.30 72.24 73.21 1.2M
2023-10-06 72.42 73.36 71.59 72.85 1.9M
2023-10-05 72.85 73.39 72.31 72.75 1.5M
2023-10-04 74.00 74.07 72.43 73.08 1.6M
2023-10-03 72.39 73.58 72.05 73.53 2.4M
2023-10-02 73.94 74.37 72.38 72.91 2.3M
2023-09-29 75.67 75.71 74.26 74.41 2.1M
2023-09-28 73.51 75.32 73.37 74.64 1.4M
2023-09-27 74.83 75.24 72.96 73.91 1.9M
2023-09-26 76.48 76.48 74.34 74.49 2.3M
2023-09-25 76.16 77.41 76.04 76.88 2.1M
2023-09-22 76.72 76.96 76.10 76.47 1.4M
2023-09-21 77.91 78.27 76.31 76.35 1.7M
2023-09-20 78.73 79.24 78.34 78.44 1.3M
2023-09-19 79.21 79.52 77.86 78.35 1.1M
2023-09-18 80.13 80.25 78.77 79.18 1.4M
2023-09-15 79.92 80.17 78.94 79.88 1.9M
2023-09-14 78.58 80.06 78.48 79.90 2.1M
2023-09-13 77.39 78.43 77.23 78.00 1.7M
2023-09-12 77.50 77.89 76.85 77.64 1.6M
2023-09-11 76.85 78.20 76.52 77.52 2.1M
2023-09-08 77.30 77.69 76.17 76.42 2.1M
2023-09-07 78.20 78.75 77.03 77.21 1.7M
2023-09-06 78.99 79.89 77.84 78.19 1.9M
2023-09-05 79.90 80.30 78.87 79.39 2.1M
2023-09-01 79.67 80.47 79.03 80.37 1.4M
2023-08-31 80.27 80.50 79.16 79.38 1.5M
2023-08-30 79.75 80.35 79.42 80.13 1.3M
2023-08-29 78.59 79.60 78.18 79.27 1.5M
2023-08-28 79.00 79.63 78.61 78.76 0.8M
2023-08-25 78.55 78.89 77.81 78.58 0.8M
2023-08-24 79.00 79.02 78.00 78.13 1.0M
2023-08-23 78.17 79.24 78.01 79.20 1.0M
2023-08-22 78.85 78.85 77.98 78.20 1.2M
2023-08-21 79.05 79.05 77.96 78.27 1.4M
2023-08-18 78.05 78.81 77.69 78.58 1.2M
2023-08-17 78.69 79.14 78.29 78.51 1.2M
2023-08-16 78.77 79.12 78.28 78.47 2.1M
2023-08-15 79.83 80.30 78.66 78.96 2.7M
2023-08-14 80.74 81.01 80.07 80.39 1.9M
2023-08-11 80.72 81.55 80.40 81.17 1.4M
2023-08-10 81.85 82.55 80.77 81.00 1.7M
2023-08-09 80.52 81.34 80.28 81.17 1.6M
2023-08-08 81.66 81.66 79.82 80.75 2.3M
2023-08-07 81.00 81.67 80.55 81.65 1.6M
2023-08-04 80.72 82.16 80.66 80.82 3.1M
2023-08-03 79.50 81.41 79.35 80.90 2.5M
2023-08-02 80.58 80.76 79.51 80.09 3.0M
2023-08-01 81.45 82.05 80.89 81.25 3.5M
2023-07-31 82.85 83.31 81.82 82.29 2.8M
2023-07-28 83.68 85.40 82.97 83.05 3.2M
2023-07-27 84.16 84.91 82.82 83.08 5.2M
2023-07-26 83.10 84.55 82.69 84.01 4.4M
2023-07-25 81.99 83.37 81.99 82.84 2.0M
2023-07-24 81.43 82.43 81.35 82.24 2.4M
2023-07-21 80.39 81.91 79.92 81.43 2.5M
2023-07-20 80.98 81.67 80.27 80.52 1.9M
2023-07-19 80.63 81.12 79.88 80.74 1.9M
2023-07-18 79.51 80.45 79.48 80.41 1.5M
2023-07-17 80.58 80.71 79.62 79.77 1.1M
2023-07-14 80.61 81.42 80.40 80.58 1.9M
2023-07-13 79.93 81.13 79.72 80.43 2.1M
2023-07-12 78.88 80.05 78.33 79.39 1.6M
2023-07-11 78.09 78.69 77.58 78.35 2.1M
2023-07-10 78.43 78.79 77.79 77.94 1.7M
2023-07-07 78.43 79.06 78.09 78.36 1.3M
2023-07-06 79.41 79.79 78.12 78.75 2.2M
2023-07-05 81.03 81.77 79.96 80.28 1.9M
2023-07-03 81.08 81.71 80.75 81.57 0.7M
2023-06-30 79.56 81.34 79.46 80.77 2.4M
2023-06-29 78.36 79.35 77.60 79.33 3.9M
2023-06-28 78.51 79.72 77.11 79.01 5.2M
2023-06-27 80.42 80.51 79.21 80.36 2.2M
2023-06-26 80.15 80.45 79.58 79.94 2.4M
2023-06-23 80.54 80.54 79.54 80.06 1.7M
2023-06-22 79.35 80.78 78.88 80.71 2.9M
2023-06-21 77.52 79.58 77.29 79.33 3.4M
2023-06-20 78.00 78.71 77.53 77.56 2.3M
2023-06-16 78.22 78.91 77.99 78.52 1.8M
2023-06-15 77.36 78.77 77.36 78.43 1.7M
2023-06-14 77.30 78.51 77.17 77.69 2.1M
2023-06-13 77.00 77.27 76.07 77.01 2.1M
2023-06-12 75.89 76.47 75.32 76.38 2.1M
2023-06-09 78.21 78.21 76.37 76.44 1.6M
2023-06-08 79.02 79.41 77.05 77.93 2.1M
2023-06-07 76.68 79.37 76.36 79.18 2.5M
2023-06-06 77.38 77.69 76.61 76.68 1.7M
2023-06-05 78.76 79.17 77.82 77.88 1.7M
2023-06-02 77.14 78.79 77.13 78.69 1.4M
2023-06-01 76.33 76.95 75.92 76.28 2.2M
2023-05-31 77.05 77.05 75.46 76.20 1.3M
2023-05-30 77.68 78.16 76.72 77.15 1.5M
2023-05-26 76.96 78.12 76.96 77.05 1.6M
2023-05-25 76.32 77.41 75.67 76.96 1.8M
2023-05-24 78.27 78.72 76.16 76.78 3.1M
2023-05-23 81.15 81.25 78.77 79.03 2.3M
2023-05-22 82.94 83.17 80.56 81.34 1.3M
2023-05-19 83.06 83.15 82.21 82.60 1.4M
2023-05-18 82.44 82.85 81.48 82.70 2.1M
2023-05-17 82.89 83.24 81.79 82.40 2.8M
2023-05-16 82.85 83.45 82.58 82.81 2.8M
2023-05-15 82.01 83.18 81.43 82.93 2.4M
2023-05-12 81.54 82.28 81.42 81.93 3.1M
2023-05-11 81.73 82.30 80.90 80.95 1.9M
2023-05-10 81.62 81.96 80.87 81.64 1.4M
2023-05-09 80.82 81.13 80.41 80.88 0.8M
2023-05-08 81.56 82.26 80.72 81.02 1.5M
2023-05-05 79.09 81.27 78.92 80.98 1.7M
2023-05-04 79.11 79.92 78.20 78.37 2.7M
2023-05-03 78.00 79.77 77.88 78.88 1.7M
2023-05-02 78.70 79.04 77.30 78.16 1.8M
2023-05-01 79.14 79.91 78.99 79.33 1.8M
2023-04-28 77.65 79.22 77.13 78.84 1.5M
2023-04-27 78.11 80.26 76.32 77.97 3.0M
2023-04-26 78.94 79.70 76.98 77.44 2.7M
2023-04-25 80.91 81.09 77.93 79.27 2.0M
2023-04-24 81.27 82.02 81.03 81.30 1.2M
2023-04-21 81.27 82.04 80.79 81.29 1.8M
2023-04-20 80.23 81.24 79.77 80.76 1.2M
2023-04-19 79.11 80.31 79.01 80.19 1.1M
2023-04-18 79.36 80.18 78.91 79.63 1.8M
2023-04-17 78.51 78.91 77.99 78.62 1.1M
2023-04-14 78.01 78.62 77.66 78.15 1.0M
2023-04-13 77.53 77.98 76.82 77.89 1.2M
2023-04-12 76.92 77.78 76.51 77.07 1.5M
2023-04-11 75.81 76.90 75.63 76.40 1.2M
2023-04-10 75.21 75.81 75.10 75.79 1.0M
2023-04-06 75.65 76.04 75.28 75.95 2.2M
2023-04-05 77.22 77.63 75.75 75.76 1.3M
2023-04-04 77.66 77.92 76.96 77.19 2.0M
2023-04-03 77.21 77.66 76.62 77.22 1.6M
2023-03-31 76.21 77.31 75.94 76.94 2.8M
2023-03-30 76.07 76.46 75.29 75.93 1.8M
2023-03-29 76.52 76.79 75.62 75.89 1.6M
2023-03-28 75.77 77.11 75.77 75.99 2.8M
2023-03-27 75.78 76.23 75.14 75.80 2.3M
2023-03-24 74.36 75.26 73.64 75.13 1.4M
2023-03-23 76.16 76.55 74.46 74.79 2.4M
2023-03-22 77.49 77.49 75.89 75.92 1.7M
2023-03-21 77.97 78.58 76.96 77.26 1.7M
2023-03-20 77.42 78.18 77.04 77.46 2.4M
2023-03-17 79.74 79.74 77.06 77.29 2.6M
2023-03-16 77.24 79.93 76.06 79.66 3.6M
2023-03-15 77.55 78.52 75.75 77.10 7.9M
2023-03-14 74.26 74.51 72.06 72.98 4.3M
2023-03-13 72.09 74.26 71.95 73.36 2.1M
2023-03-10 73.95 75.39 72.97 73.13 1.9M
2023-03-09 75.51 75.87 73.74 73.98 2.0M
2023-03-08 74.98 76.08 74.92 75.41 1.6M
2023-03-07 77.33 77.33 75.07 75.46 2.3M
2023-03-06 78.35 78.59 77.41 77.63 1.2M
2023-03-03 78.49 78.71 77.35 78.63 1.7M
2023-03-02 76.70 78.37 76.38 78.27 2.0M
2023-03-01 75.92 77.57 75.82 76.99 2.0M
2023-02-28 77.08 77.50 75.82 75.94 2.1M
2023-02-27 77.10 78.12 76.78 77.26 2.4M
2023-02-24 76.30 76.39 75.05 76.13 1.9M
2023-02-23 77.58 78.08 75.88 76.93 2.0M
2023-02-22 76.73 77.24 76.15 76.25 1.9M
2023-02-21 76.82 77.53 76.67 76.73 1.5M
2023-02-17 77.94 78.55 77.47 77.61 0.9M
2023-02-16 78.47 79.51 78.11 78.36 1.1M
2023-02-15 78.73 79.41 78.13 79.32 1.0M
2023-02-14 79.70 79.93 78.61 79.69 1.3M
2023-02-13 79.34 80.87 79.34 79.83 1.3M
2023-02-10 77.73 79.78 77.31 79.67 1.6M
2023-02-09 78.30 78.61 77.31 77.58 1.6M
2023-02-08 77.68 79.34 77.36 77.64 1.5M
2023-02-07 77.65 78.62 77.03 77.68 1.7M
2023-02-06 78.46 79.08 77.86 77.96 1.8M
2023-02-03 78.79 80.25 78.62 79.12 2.1M
2023-02-02 78.38 79.43 77.23 79.29 2.4M
2023-02-01 78.98 79.63 76.63 77.95 3.7M
2023-01-31 77.31 79.05 76.94 78.90 2.5M
2023-01-30 76.78 79.31 76.75 77.31 2.2M
2023-01-27 76.98 77.64 75.87 77.47 2.0M
2023-01-26 77.05 77.30 75.09 76.92 3.1M
2023-01-25 78.80 78.85 76.52 76.92 2.8M
2023-01-24 79.36 80.67 78.78 79.94 1.4M
2023-01-23 78.99 80.47 78.67 79.72 1.3M
2023-01-20 77.84 79.54 77.41 79.21 1.2M
2023-01-19 77.95 78.71 77.43 77.81 1.6M
2023-01-18 80.27 80.80 78.29 78.31 2.6M
2023-01-17 79.31 80.88 79.11 80.19 1.8M
2023-01-13 77.31 79.24 77.09 79.11 1.7M
2023-01-12 77.57 78.02 76.43 77.93 1.8M
2023-01-11 77.15 77.56 75.94 77.33 1.3M
2023-01-10 77.18 77.29 75.77 76.45 1.9M
2023-01-09 77.91 78.65 77.37 77.71 1.4M
2023-01-06 75.26 77.56 74.91 77.53 1.6M
2023-01-05 76.12 76.44 74.42 74.49 2.3M
2023-01-04 75.62 76.89 74.99 76.69 1.6M
2023-01-03 75.07 75.42 74.25 74.88 1.4M