Canadian Solar Inc

CSIQ
🏛️ ドイツ →
13.31
最終更新: 2025-10-03
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 23.64 23.64 23.64 23.64 0.0M
2023-12-28 23.01 23.82 23.01 23.59 0.0M
2023-12-27 23.15 23.32 23.12 23.32 0.0M
2023-12-22 22.64 23.21 22.63 23.21 0.0M
2023-12-21 21.96 22.50 21.96 22.50 0.0M
2023-12-20 22.94 23.31 22.85 23.03 0.0M
2023-12-19 22.17 23.30 22.17 23.30 0.0M
2023-12-18 22.35 22.40 22.15 22.15 0.0M
2023-12-15 21.88 22.17 21.58 21.58 0.0M
2023-12-14 20.92 22.09 20.92 22.09 0.0M
2023-12-13 19.72 19.72 19.72 19.72 0.0M
2023-12-12 20.47 20.89 19.43 19.43 0.0M
2023-12-11 20.71 20.71 20.31 20.38 0.0M
2023-12-08 20.40 20.82 20.17 20.17 0.0M
2023-12-07 20.13 20.52 20.13 20.43 0.0M
2023-12-06 20.34 20.88 20.04 20.88 0.0M
2023-12-05 21.00 21.22 20.40 20.90 0.0M
2023-12-04 20.22 20.95 20.22 20.95 0.0M
2023-12-01 19.23 19.23 19.23 19.23 0.0M
2023-11-30 19.17 19.31 18.80 18.80 0.0M
2023-11-29 18.83 19.46 18.74 19.46 0.0M
2023-11-28 18.50 18.52 18.15 18.15 0.0M
2023-11-27 19.33 19.33 18.57 18.82 0.0M
2023-11-24 19.15 19.50 19.15 19.33 0.0M
2023-11-23 19.14 19.15 19.14 19.15 0.0M
2023-11-22 18.78 19.54 18.78 19.54 0.0M
2023-11-21 18.90 18.90 18.75 18.75 0.0M
2023-11-20 18.71 18.77 18.71 18.77 0.0M
2023-11-17 18.82 18.82 18.46 18.46 0.0M
2023-11-16 18.87 18.87 18.50 18.50 0.0M
2023-11-15 19.55 19.60 19.00 19.00 0.0M
2023-11-14 19.61 19.61 16.50 18.59 0.0M
2023-11-13 19.63 20.19 19.63 19.96 0.0M
2023-11-10 19.65 19.97 19.58 19.58 0.0M
2023-11-09 19.30 19.80 19.30 19.80 0.0M
2023-11-08 20.29 20.33 19.40 19.40 0.0M
2023-11-07 20.02 20.31 19.72 20.31 0.0M
2023-11-06 20.52 20.52 19.86 19.86 0.0M
2023-11-03 19.81 20.80 19.76 20.38 0.0M
2023-11-02 18.22 19.42 18.22 19.42 0.0M
2023-11-01 19.09 19.09 18.30 18.31 0.0M
2023-10-31 18.28 18.79 18.23 18.79 0.0M
2023-10-30 18.44 18.70 18.04 18.26 0.0M
2023-10-27 19.38 19.50 18.00 18.04 0.0M
2023-10-26 19.20 19.50 19.14 19.50 0.0M
2023-10-25 19.81 20.34 19.29 19.42 0.0M
2023-10-24 19.64 20.16 19.53 20.16 0.0M
2023-10-23 19.00 19.65 19.00 19.65 0.0M
2023-10-20 19.98 20.23 19.00 19.49 0.0M
2023-10-19 21.03 21.03 21.00 21.00 0.0M
2023-10-18 21.49 21.90 21.20 21.20 0.0M
2023-10-17 21.89 21.89 21.20 21.53 0.0M
2023-10-16 21.31 21.55 21.15 21.55 0.0M
2023-10-13 21.37 21.52 21.37 21.52 0.0M
2023-10-12 22.34 22.34 21.50 21.50 0.0M
2023-10-11 22.14 22.61 22.05 22.61 0.0M
2023-10-10 21.12 21.90 21.12 21.89 0.0M
2023-10-09 20.60 20.60 20.51 20.51 0.0M
2023-10-06 20.32 21.00 20.32 20.60 0.0M
2023-10-05 20.79 20.80 20.27 20.58 0.0M
2023-10-04 21.39 21.46 21.18 21.30 0.0M
2023-10-03 22.25 22.25 21.49 21.49 0.0M
2023-10-02 23.90 23.90 22.25 22.25 0.0M
2023-09-29 23.50 23.50 23.50 23.50 0.0M
2023-09-28 23.72 23.72 23.50 23.50 0.0M
2023-09-27 23.90 24.26 23.69 23.83 0.0M
2023-09-26 23.71 24.06 23.63 24.01 0.0M
2023-09-25 24.46 24.77 23.70 24.26 0.0M
2023-09-22 24.64 25.06 24.50 24.50 0.0M
2023-09-21 24.74 24.74 24.40 24.44 0.0M
2023-09-20 25.06 25.51 25.06 25.22 0.0M
2023-09-19 24.92 25.59 24.66 25.30 0.0M
2023-09-18 25.57 25.57 25.18 25.18 0.0M
2023-09-15 26.21 26.40 25.61 25.61 0.0M
2023-09-14 25.22 26.00 25.22 26.00 0.0M
2023-09-13 25.59 25.70 25.24 25.42 0.0M
2023-09-12 24.48 25.61 24.34 25.61 0.0M
2023-09-11 24.95 25.00 24.45 24.45 0.0M
2023-09-08 24.63 24.67 23.90 24.10 0.0M
2023-09-07 25.20 25.20 24.14 24.16 0.0M
2023-09-06 25.97 25.97 25.20 25.20 0.0M
2023-09-05 26.25 26.35 26.10 26.10 0.0M
2023-09-04 26.15 26.53 26.15 26.22 0.0M
2023-09-01 25.87 26.44 25.81 26.15 0.0M
2023-08-31 26.00 26.35 26.00 26.00 0.0M
2023-08-30 25.39 25.92 25.30 25.92 0.0M
2023-08-29 24.34 25.48 24.34 25.43 0.0M
2023-08-28 24.20 24.70 24.00 24.00 0.0M
2023-08-25 24.13 24.76 24.13 24.48 0.0M
2023-08-24 24.92 24.99 24.04 24.21 0.0M
2023-08-23 24.65 25.06 24.47 25.01 0.0M
2023-08-22 28.51 29.55 24.71 24.71 0.0M
2023-08-21 28.07 28.95 27.80 28.34 0.0M
2023-08-18 29.06 29.06 28.00 28.20 0.0M
2023-08-17 29.17 29.75 28.73 28.73 0.0M
2023-08-16 29.31 29.60 29.24 29.24 0.0M
2023-08-15 30.29 30.37 29.66 29.66 0.0M
2023-08-14 29.50 30.09 29.00 30.09 0.0M
2023-08-11 31.03 31.35 29.39 29.64 0.0M
2023-08-10 32.00 32.00 31.14 31.50 0.0M
2023-08-09 30.85 31.45 30.52 31.40 0.0M
2023-08-08 31.02 31.02 30.84 30.95 0.0M
2023-08-07 31.44 31.44 31.12 31.12 0.0M
2023-08-04 31.52 31.70 30.92 31.20 0.0M
2023-08-03 31.95 32.47 31.53 31.53 0.0M
2023-08-02 31.80 32.20 31.60 31.96 0.0M
2023-08-01 32.80 33.40 32.63 33.00 0.0M
2023-07-31 32.99 33.76 32.84 32.84 0.0M
2023-07-28 32.83 33.35 32.83 32.99 0.0M
2023-07-27 33.11 33.44 33.00 33.44 0.0M
2023-07-26 33.86 33.86 33.21 33.21 0.0M
2023-07-25 34.01 34.40 34.01 34.40 0.0M
2023-07-24 33.53 34.28 33.53 34.19 0.0M
2023-07-21 33.58 33.58 33.58 33.58 0.0M
2023-07-20 33.16 33.70 33.16 33.70 0.0M
2023-07-19 33.17 33.67 33.17 33.47 0.0M
2023-07-18 33.60 34.20 33.39 33.39 0.0M
2023-07-17 32.77 32.77 32.77 32.77 0.0M
2023-07-14 33.77 34.35 33.00 33.00 0.0M
2023-07-13 34.33 34.33 34.17 34.17 0.0M
2023-07-12 33.63 34.23 33.63 34.23 0.0M
2023-07-11 34.72 35.00 33.70 33.70 0.0M
2023-07-10 33.24 34.60 32.90 34.10 0.0M
2023-07-07 33.86 34.55 33.86 34.55 0.0M
2023-07-06 34.89 35.59 34.28 34.28 0.0M
2023-07-05 35.07 35.31 34.81 34.81 0.0M
2023-07-04 35.02 35.02 34.80 34.80 0.0M
2023-07-03 35.80 35.84 35.33 35.33 0.0M
2023-06-30 33.93 34.46 33.91 34.46 0.0M
2023-06-29 34.34 34.34 33.90 34.30 0.0M
2023-06-28 33.25 33.60 33.25 33.60 0.0M
2023-06-27 33.36 33.96 33.15 33.38 0.0M
2023-06-26 33.95 34.35 33.57 33.57 0.0M
2023-06-23 35.40 35.40 35.15 35.15 0.0M
2023-06-22 34.56 35.32 34.20 35.32 0.0M
2023-06-21 35.43 35.60 34.93 34.93 0.0M
2023-06-20 37.10 37.40 35.40 35.40 0.0M
2023-06-19 37.59 37.63 37.50 37.50 0.0M
2023-06-16 36.08 37.80 36.06 37.80 0.0M
2023-06-15 34.64 35.81 34.50 35.79 0.0M
2023-06-14 34.89 34.89 34.40 34.63 0.0M
2023-06-13 35.00 35.30 33.48 33.48 0.0M
2023-06-12 35.10 35.79 34.88 35.03 0.0M
2023-06-09 35.22 36.98 35.22 35.48 0.0M
2023-06-08 36.40 36.46 36.20 36.46 0.0M
2023-06-07 36.60 37.43 36.51 36.51 0.0M
2023-06-06 37.04 37.56 37.04 37.56 0.0M
2023-06-05 36.84 37.44 36.51 37.44 0.0M
2023-06-02 37.52 38.16 37.30 37.30 0.0M
2023-06-01 38.77 39.38 37.26 37.80 0.0M
2023-05-31 39.81 40.60 39.79 39.79 0.0M
2023-05-30 40.90 41.50 40.30 40.30 0.0M
2023-05-29 40.37 40.37 40.37 40.37 0.0M
2023-05-26 39.36 39.97 39.36 39.75 0.0M
2023-05-25 39.80 40.05 39.27 39.27 0.0M
2023-05-24 39.73 39.83 39.29 39.29 0.0M
2023-05-23 39.02 40.30 39.02 39.75 0.0M
2023-05-22 37.85 39.28 37.03 39.21 0.0M
2023-05-19 37.35 39.00 36.33 37.88 0.0M
2023-05-18 35.48 38.60 35.39 36.79 0.0M
2023-05-17 33.38 35.33 33.00 35.33 0.0M
2023-05-16 32.46 33.10 32.20 32.20 0.0M
2023-05-15 33.23 33.23 32.51 32.51 0.0M
2023-05-12 33.68 34.00 33.56 33.78 0.0M
2023-05-11 33.31 33.75 33.31 33.75 0.0M
2023-05-10 32.96 33.25 32.57 33.25 0.0M
2023-05-09 33.57 33.57 32.86 32.86 0.0M
2023-05-08 33.56 33.70 33.56 33.70 0.0M
2023-05-05 32.51 32.90 32.51 32.90 0.0M
2023-05-04 32.79 32.79 32.41 32.41 0.0M
2023-05-03 32.73 32.73 32.36 32.70 0.0M
2023-05-02 33.66 33.66 33.10 33.10 0.0M
2023-04-28 33.84 34.20 32.65 33.56 0.0M
2023-04-27 33.87 34.45 33.87 34.45 0.0M
2023-04-26 35.00 35.00 34.15 34.15 0.0M
2023-04-25 35.90 35.98 35.66 35.68 0.0M
2023-04-24 36.57 36.57 36.57 36.57 0.0M
2023-04-21 36.69 36.73 35.95 36.50 0.0M
2023-04-20 36.16 36.16 36.04 36.04 0.0M
2023-04-19 37.02 37.47 35.94 35.94 0.0M
2023-04-18 37.06 37.44 36.97 37.03 0.0M
2023-04-17 34.82 37.41 34.82 37.19 0.0M
2023-04-14 35.16 35.60 35.16 35.60 0.0M
2023-04-13 34.45 35.26 34.45 35.26 0.0M
2023-04-12 35.32 35.32 35.22 35.26 0.0M
2023-04-11 36.27 36.27 35.48 35.48 0.0M
2023-04-06 34.78 35.00 34.53 34.74 0.0M
2023-04-05 35.64 35.64 34.37 34.37 0.0M
2023-04-04 36.54 36.54 36.02 36.02 0.0M
2023-04-03 36.62 36.83 36.62 36.71 0.0M
2023-03-31 35.59 37.18 35.59 36.34 0.0M
2023-03-30 36.04 37.10 35.89 36.64 0.0M
2023-03-29 34.93 36.43 34.11 36.43 0.0M
2023-03-28 36.01 36.16 35.04 35.04 0.0M
2023-03-27 36.01 36.02 35.97 35.97 0.0M
2023-03-24 35.60 35.60 35.42 35.42 0.0M
2023-03-23 35.60 36.88 35.25 35.25 0.0M
2023-03-22 37.90 38.70 35.70 35.94 0.0M
2023-03-21 34.68 37.89 33.68 37.89 0.0M
2023-03-20 32.61 33.57 32.61 33.57 0.0M
2023-03-17 34.35 34.80 32.46 32.70 0.0M
2023-03-16 35.50 35.50 33.97 34.47 0.0M
2023-03-15 36.63 37.24 35.40 35.67 0.0M
2023-03-14 36.40 37.10 36.40 37.10 0.0M
2023-03-13 36.53 37.18 35.50 37.18 0.0M
2023-03-10 37.96 37.96 35.80 36.49 0.0M
2023-03-09 39.97 41.01 39.97 40.03 0.0M
2023-03-08 40.19 40.97 39.50 39.87 0.0M
2023-03-07 39.74 40.63 39.74 40.34 0.0M
2023-03-06 39.80 40.52 38.75 40.52 0.0M
2023-03-03 38.31 39.86 38.31 39.86 0.0M
2023-03-02 38.99 38.99 38.58 38.71 0.0M
2023-03-01 37.25 39.50 37.23 39.50 0.0M
2023-02-28 37.08 37.39 37.08 37.08 0.0M
2023-02-27 35.58 36.93 35.29 36.93 0.0M
2023-02-24 36.04 36.04 35.00 35.00 0.0M
2023-02-23 35.33 36.00 35.33 36.00 0.0M
2023-02-22 34.30 35.57 34.30 35.57 0.0M
2023-02-21 36.07 36.12 34.99 34.99 0.0M
2023-02-20 36.23 36.23 36.16 36.16 0.0M
2023-02-17 37.06 37.70 36.29 36.29 0.0M
2023-02-16 39.01 39.01 38.33 38.33 0.0M
2023-02-15 36.63 39.05 36.63 39.05 0.0M
2023-02-14 37.60 37.60 36.02 36.02 0.0M
2023-02-13 37.00 38.57 37.00 37.56 0.0M
2023-02-10 37.20 37.96 37.03 37.46 0.0M
2023-02-09 37.06 38.80 37.06 37.38 0.0M
2023-02-08 37.95 38.44 37.76 37.76 0.0M
2023-02-07 37.51 38.32 37.24 37.24 0.0M
2023-02-06 37.21 37.33 37.01 37.33 0.0M
2023-02-03 38.66 38.66 38.66 38.66 0.0M
2023-02-02 38.08 39.52 38.08 38.60 0.0M
2023-02-01 38.26 38.62 38.26 38.62 0.0M
2023-01-31 36.53 37.14 36.27 37.14 0.0M
2023-01-30 37.50 37.50 35.72 37.24 0.0M
2023-01-27 37.41 37.57 36.99 37.57 0.0M
2023-01-26 38.09 38.18 38.02 38.02 0.0M
2023-01-25 38.64 38.72 37.91 38.09 0.0M
2023-01-24 38.50 39.85 38.50 38.92 0.0M
2023-01-23 39.01 39.55 38.93 39.55 0.0M
2023-01-20 37.43 38.53 37.43 38.53 0.0M
2023-01-19 37.20 37.62 36.98 36.98 0.0M
2023-01-18 38.12 38.89 37.62 38.25 0.0M
2023-01-17 38.68 40.00 38.68 38.90 0.0M
2023-01-16 39.54 39.93 38.50 38.50 0.0M
2023-01-13 39.56 40.69 38.50 39.66 0.0M
2023-01-12 38.70 40.20 38.60 39.71 0.0M
2023-01-11 38.90 40.42 37.49 39.27 0.0M
2023-01-10 35.76 38.90 35.40 38.90 0.0M
2023-01-09 34.80 36.37 34.00 36.05 0.0M
2023-01-06 30.22 32.59 29.93 32.59 0.0M
2023-01-05 30.31 30.89 29.40 29.82 0.0M
2023-01-04 29.33 30.23 28.64 30.15 0.0M
2023-01-03 29.51 29.95 29.34 29.34 0.0M
2023-01-02 28.01 29.89 28.01 29.87 0.0M