Canadian Solar Inc

CSIQ
🏛️ ドイツ →
11.08
最終更新: 2025-09-26
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 26.67 26.99 26.01 26.50 0.0M
2021-12-29 27.23 27.45 26.51 26.88 0.0M
2021-12-28 27.11 27.99 27.11 27.51 0.0M
2021-12-27 27.24 27.71 26.83 27.41 0.0M
2021-12-23 27.84 27.91 27.26 27.42 0.0M
2021-12-22 28.46 28.46 27.53 27.72 0.0M
2021-12-21 26.96 28.28 26.66 27.91 0.0M
2021-12-20 28.51 28.51 26.00 26.94 0.0M
2021-12-17 26.84 28.62 25.95 28.40 0.0M
2021-12-16 27.79 28.50 26.51 26.61 0.0M
2021-12-15 27.50 27.78 25.61 27.52 0.0M
2021-12-14 29.51 29.51 27.51 27.69 0.0M
2021-12-13 28.65 29.72 28.61 29.20 0.0M
2021-12-10 28.91 29.62 28.60 28.71 0.0M
2021-12-09 30.32 30.50 29.01 29.20 0.0M
2021-12-08 30.09 30.30 29.32 30.00 0.0M
2021-12-07 29.12 30.90 29.12 29.76 0.0M
2021-12-06 29.01 30.49 27.72 29.09 0.0M
2021-12-03 31.87 32.01 28.69 28.86 0.0M
2021-12-02 32.88 33.15 31.20 31.20 0.0M
2021-12-01 33.89 34.92 32.38 32.38 0.0M
2021-11-30 34.31 34.93 33.11 33.54 0.0M
2021-11-29 34.01 34.72 33.80 34.70 0.0M
2021-11-26 35.50 35.50 33.10 34.00 0.0M
2021-11-25 35.44 35.82 35.21 35.65 0.0M
2021-11-24 35.36 36.50 34.01 35.19 0.0M
2021-11-23 36.39 36.43 34.02 35.00 0.0M
2021-11-22 36.67 38.10 35.97 36.06 0.0M
2021-11-19 34.75 36.81 33.90 36.16 0.0M
2021-11-18 33.71 36.86 33.34 34.38 0.0M
2021-11-17 35.18 35.99 33.76 34.23 0.0M
2021-11-16 35.01 35.50 34.11 35.31 0.0M
2021-11-15 34.80 35.15 34.18 34.26 0.0M
2021-11-12 35.50 36.40 34.15 34.55 0.0M
2021-11-11 31.89 36.39 31.84 35.40 0.0M
2021-11-10 33.03 33.27 31.36 31.52 0.0M
2021-11-09 33.32 33.73 32.65 32.98 0.0M
2021-11-08 33.43 33.55 32.79 33.19 0.0M
2021-11-05 34.14 34.60 33.01 33.01 0.0M
2021-11-04 34.38 34.50 33.58 33.89 0.0M
2021-11-03 33.25 34.37 32.09 34.30 0.0M
2021-11-02 35.21 35.94 33.27 33.27 0.0M
2021-11-01 36.27 37.26 35.47 35.89 0.0M
2021-10-29 35.00 35.92 34.68 35.80 0.0M
2021-10-28 33.41 34.99 33.41 34.99 0.0M
2021-10-27 33.58 35.10 33.21 33.30 0.0M
2021-10-26 33.41 34.33 32.45 32.93 0.0M
2021-10-25 32.44 33.79 32.08 33.56 0.0M
2021-10-22 33.08 33.45 31.73 32.00 0.0M
2021-10-21 31.99 33.05 31.57 32.79 0.0M
2021-10-20 32.33 32.44 31.41 32.05 0.0M
2021-10-19 31.49 32.88 31.46 32.09 0.0M
2021-10-18 31.91 32.15 31.25 31.58 0.0M
2021-10-15 31.12 32.02 31.12 31.83 0.0M
2021-10-14 32.09 32.50 31.10 31.30 0.0M
2021-10-13 31.90 32.34 31.16 31.59 0.0M
2021-10-12 29.74 31.32 29.37 31.32 0.0M
2021-10-11 28.72 30.20 28.20 29.52 0.0M
2021-10-08 28.01 28.55 27.42 28.55 0.0M
2021-10-07 27.84 28.43 27.22 27.90 0.0M
2021-10-06 27.81 28.22 27.11 27.89 0.0M
2021-10-05 27.98 28.15 27.40 27.65 0.0M
2021-10-04 29.41 29.85 27.34 27.58 0.0M
2021-10-01 29.40 30.50 29.37 29.87 0.0M
2021-09-30 28.59 30.36 28.57 29.77 0.0M
2021-09-29 28.99 29.00 28.58 28.83 0.0M
2021-09-28 29.93 29.93 28.57 28.67 0.0M
2021-09-27 29.15 29.97 28.30 29.80 0.0M
2021-09-24 29.52 29.52 28.61 28.84 0.0M
2021-09-23 30.49 30.63 29.23 29.45 0.0M
2021-09-22 30.08 30.75 29.73 30.07 0.0M
2021-09-21 29.67 30.14 29.30 30.14 0.0M
2021-09-20 31.39 31.39 29.01 29.19 0.0M
2021-09-17 30.35 31.44 30.35 31.44 0.0M
2021-09-16 31.57 31.99 30.84 30.92 0.0M
2021-09-15 31.19 31.94 30.71 31.94 0.0M
2021-09-14 32.22 32.23 31.19 31.31 0.0M
2021-09-13 30.67 31.93 30.01 31.71 0.0M
2021-09-10 31.46 31.90 30.73 30.73 0.0M
2021-09-09 30.70 31.61 30.44 31.46 0.0M
2021-09-08 31.84 32.60 30.76 30.92 0.0M
2021-09-07 30.51 31.67 30.51 31.38 0.0M
2021-09-06 31.56 31.56 30.51 30.51 0.0M
2021-09-03 31.91 31.91 31.07 31.12 0.0M
2021-09-02 31.81 32.55 31.58 31.82 0.0M
2021-09-01 31.76 31.85 30.51 31.63 0.0M
2021-08-31 31.91 32.00 31.00 31.34 0.0M
2021-08-30 31.21 32.35 31.21 31.74 0.0M
2021-08-27 31.10 31.45 30.65 31.20 0.0M
2021-08-26 30.63 31.20 30.61 30.72 0.0M
2021-08-25 31.00 31.79 30.43 30.84 0.0M
2021-08-24 29.25 30.89 28.76 30.26 0.0M
2021-08-23 28.12 29.11 27.71 29.11 0.0M
2021-08-20 27.54 28.06 27.00 27.82 0.0M
2021-08-19 29.64 29.64 27.33 27.48 0.0M
2021-08-18 30.29 30.69 29.39 29.45 0.0M
2021-08-17 31.59 31.64 29.46 29.60 0.0M
2021-08-16 32.71 32.99 31.00 31.55 0.0M
2021-08-13 35.11 35.39 32.61 32.66 0.0M
2021-08-12 34.81 36.20 33.00 35.16 0.0M
2021-08-11 35.99 35.99 33.73 35.18 0.0M
2021-08-10 34.99 36.26 34.64 36.04 0.0M
2021-08-09 33.99 35.29 33.65 34.80 0.0M
2021-08-06 33.89 35.13 33.12 33.93 0.0M
2021-08-05 34.79 35.28 33.73 33.93 0.0M
2021-08-04 34.73 35.42 34.39 34.77 0.0M
2021-08-03 33.92 35.15 33.56 35.15 0.0M
2021-08-02 33.81 34.33 33.61 33.61 0.0M
2021-07-30 34.00 34.91 33.34 33.84 0.0M
2021-07-29 33.55 34.69 33.18 34.20 0.0M
2021-07-28 32.21 34.00 31.51 33.90 0.0M
2021-07-27 32.01 32.61 31.34 32.33 0.0M
2021-07-26 33.19 33.19 31.88 32.18 0.0M
2021-07-23 33.54 34.13 32.39 33.28 0.0M
2021-07-22 33.70 34.79 33.18 33.59 0.0M
2021-07-21 32.65 33.99 32.22 33.96 0.0M
2021-07-20 31.89 32.78 31.28 32.78 0.0M
2021-07-19 31.89 32.00 30.04 31.76 0.0M
2021-07-16 32.51 33.36 31.81 32.03 0.0M
2021-07-15 33.62 34.51 32.24 32.69 0.0M
2021-07-14 35.97 36.06 33.15 33.64 0.0M
2021-07-13 36.03 37.35 34.85 35.82 0.0M
2021-07-12 34.57 36.78 33.84 36.43 0.0M
2021-07-09 35.12 36.03 34.00 34.45 0.0M
2021-07-08 36.69 36.69 33.57 34.83 0.0M
2021-07-07 36.99 39.50 36.21 36.57 0.0M
2021-07-06 36.92 37.20 35.18 36.99 0.0M
2021-07-05 36.79 37.20 36.41 37.20 0.0M
2021-07-02 36.99 37.59 36.01 36.40 0.0M
2021-07-01 38.29 38.89 36.29 36.94 0.0M
2021-06-30 39.50 39.80 37.53 37.97 0.0M
2021-06-29 38.15 40.80 38.01 39.74 0.1M
2021-06-28 34.19 38.26 33.64 38.23 0.0M
2021-06-25 32.76 34.26 32.33 33.84 0.0M
2021-06-24 32.14 33.09 32.00 32.51 0.0M
2021-06-23 31.65 32.62 31.52 32.59 0.0M
2021-06-22 32.53 32.62 31.53 31.73 0.0M
2021-06-21 33.26 33.43 32.09 32.38 0.0M
2021-06-18 33.28 33.61 32.57 33.24 0.0M
2021-06-17 31.16 33.25 31.16 32.95 0.0M
2021-06-16 31.79 32.10 31.06 31.66 0.0M
2021-06-15 33.01 33.67 31.36 31.36 0.0M
2021-06-14 33.64 34.50 33.15 33.16 0.0M
2021-06-11 32.94 33.63 32.94 33.26 0.0M
2021-06-10 31.96 33.84 31.44 33.00 0.0M
2021-06-09 32.35 32.66 31.35 31.75 0.0M
2021-06-08 31.26 32.28 30.90 32.18 0.0M
2021-06-07 31.99 32.37 30.94 31.12 0.0M
2021-06-04 31.56 32.72 31.51 31.98 0.0M
2021-06-03 32.75 32.89 31.56 31.70 0.0M
2021-06-02 33.16 33.25 32.35 32.42 0.0M
2021-06-01 33.17 33.54 32.05 32.96 0.0M
2021-05-31 32.67 33.70 32.41 33.19 0.0M
2021-05-28 33.02 33.51 32.34 32.41 0.0M
2021-05-27 33.87 33.99 32.08 32.52 0.0M
2021-05-26 31.59 33.66 31.15 33.49 0.0M
2021-05-25 31.70 31.79 30.88 31.25 0.0M
2021-05-24 32.37 32.41 31.20 31.66 0.0M
2021-05-21 32.40 33.46 31.37 32.35 0.0M
2021-05-20 30.79 33.65 29.68 32.19 0.0M
2021-05-19 29.95 30.96 28.64 30.78 0.0M
2021-05-18 30.15 30.54 28.85 29.82 0.0M
2021-05-17 31.00 31.00 29.01 29.45 0.0M
2021-05-14 29.05 30.58 29.01 30.29 0.0M
2021-05-13 29.64 30.10 28.31 28.55 0.0M
2021-05-12 31.48 31.57 29.40 29.54 0.0M
2021-05-11 30.92 31.74 28.57 31.22 0.0M
2021-05-10 33.25 33.25 30.66 30.66 0.0M
2021-05-07 32.46 33.62 32.20 32.34 0.0M
2021-05-06 32.74 32.75 31.51 32.16 0.0M
2021-05-05 32.91 33.59 32.26 32.60 0.0M
2021-05-04 34.54 34.56 31.80 32.68 0.0M
2021-05-03 34.50 35.70 33.83 34.42 0.0M
2021-04-30 35.56 36.06 34.32 34.42 0.0M
2021-04-29 36.63 36.74 34.81 35.42 0.0M
2021-04-28 37.60 37.60 36.21 36.21 0.0M
2021-04-27 38.39 38.49 37.63 37.63 0.0M
2021-04-26 38.09 38.35 37.25 38.16 0.0M
2021-04-23 37.69 38.16 37.01 37.68 0.0M
2021-04-22 37.19 38.25 36.92 37.36 0.0M
2021-04-21 35.81 37.04 35.00 37.04 0.0M
2021-04-20 35.21 36.07 34.70 35.70 0.0M
2021-04-19 37.10 38.42 35.05 35.18 0.0M
2021-04-16 35.39 36.80 35.39 36.70 0.0M
2021-04-15 36.12 36.49 34.67 35.76 0.0M
2021-04-14 36.54 37.51 35.31 35.63 0.0M
2021-04-13 36.05 36.60 35.01 36.19 0.0M
2021-04-12 36.79 36.84 34.38 36.41 0.0M
2021-04-09 37.51 38.36 35.82 36.52 0.0M
2021-04-08 39.06 40.20 37.51 37.61 0.0M
2021-04-07 39.95 40.49 38.13 38.58 0.0M
2021-04-06 39.80 41.52 38.99 40.29 0.0M
2021-04-01 42.41 43.59 41.00 41.55 0.0M
2021-03-31 42.35 42.87 41.47 42.42 0.0M
2021-03-30 38.18 41.90 37.91 41.51 0.0M
2021-03-29 39.79 39.93 37.73 38.49 0.0M
2021-03-26 37.97 40.05 37.59 40.05 0.0M
2021-03-25 38.29 38.65 35.01 38.09 0.0M
2021-03-24 39.74 40.49 36.91 36.91 0.0M
2021-03-23 41.12 41.99 39.57 40.39 0.0M
2021-03-22 39.00 41.59 38.81 41.59 0.0M
2021-03-19 36.39 39.11 35.31 38.82 0.0M
2021-03-18 34.70 38.37 34.58 35.77 0.0M
2021-03-17 35.99 36.30 33.59 34.91 0.0M
2021-03-16 38.14 38.49 35.23 35.53 0.0M
2021-03-15 38.99 39.13 36.95 37.94 0.0M
2021-03-12 39.74 39.74 37.54 38.50 0.0M
2021-03-11 36.75 39.37 36.44 39.27 0.0M
2021-03-10 37.80 39.00 35.73 36.49 0.0M
2021-03-09 33.99 37.58 33.45 37.03 0.0M
2021-03-08 34.20 36.34 31.60 33.63 0.0M
2021-03-05 34.51 35.64 30.63 34.12 0.0M
2021-03-04 36.07 36.38 33.31 34.70 0.0M
2021-03-03 40.13 40.89 35.60 36.17 0.0M
2021-03-02 41.46 41.98 39.43 39.79 0.0M
2021-03-01 39.69 41.49 39.00 41.30 0.0M
2021-02-26 36.78 39.49 36.51 38.80 0.0M
2021-02-25 39.81 41.85 36.85 37.58 0.0M
2021-02-24 38.39 40.48 37.80 39.87 0.0M
2021-02-23 40.07 40.07 34.63 38.09 0.1M
2021-02-22 43.83 43.89 39.16 39.49 0.0M
2021-02-19 43.00 45.02 42.51 43.60 0.0M
2021-02-18 46.59 46.59 42.40 43.07 0.0M
2021-02-17 47.61 48.68 44.04 46.46 0.0M
2021-02-16 50.14 50.82 47.52 47.91 0.0M
2021-02-15 50.16 50.58 49.44 50.00 0.0M
2021-02-12 50.78 51.06 49.66 49.99 0.0M
2021-02-11 49.94 50.94 49.50 50.30 0.0M
2021-02-10 51.24 52.14 48.74 50.20 0.0M
2021-02-09 49.55 52.00 48.34 49.87 0.0M
2021-02-08 48.64 49.99 47.91 49.46 0.0M
2021-02-05 49.05 49.24 46.62 48.01 0.0M
2021-02-04 49.70 50.90 48.20 48.63 0.0M
2021-02-03 48.64 49.76 47.41 49.30 0.0M
2021-02-02 46.25 48.41 46.25 48.02 0.0M
2021-02-01 45.80 47.30 44.09 46.23 0.0M
2021-01-29 47.31 48.10 44.50 45.35 0.0M
2021-01-28 46.57 48.49 43.50 47.20 0.0M
2021-01-27 49.78 51.30 47.00 48.50 0.0M
2021-01-26 50.00 51.74 48.02 49.85 0.0M
2021-01-25 52.90 55.78 49.41 50.00 0.0M
2021-01-22 53.00 53.30 50.12 51.88 0.0M
2021-01-21 48.30 53.02 47.50 52.88 0.0M
2021-01-20 45.69 47.78 45.20 47.09 0.0M
2021-01-19 43.00 45.51 42.91 45.22 0.0M
2021-01-18 42.50 43.20 40.60 42.90 0.0M
2021-01-15 45.93 46.25 42.23 42.56 0.0M
2021-01-14 44.61 46.89 44.30 45.82 0.0M
2021-01-13 46.39 46.77 44.11 44.70 0.0M
2021-01-12 46.21 47.65 44.82 46.05 0.0M
2021-01-11 46.50 47.00 44.10 46.45 0.0M
2021-01-08 46.51 47.99 44.42 45.68 0.0M
2021-01-07 45.30 48.00 45.01 46.24 0.0M
2021-01-06 41.00 46.27 41.00 44.31 0.0M
2021-01-05 42.69 43.19 40.06 41.16 0.0M
2021-01-04 42.13 43.99 41.46 43.14 0.0M