Advantage Oil&Gas

AAV
🏛️ カナダ →
11.42
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
2025-09-30 11.51 11.52 11.38 11.42 0.0M
2025-09-29 11.61 11.64 11.45 11.64 0.0M
2025-09-26 11.54 11.74 11.54 11.70 0.1M
2025-09-25 11.34 11.43 11.29 11.42 0.0M
2025-09-24 11.45 11.54 11.28 11.40 0.2M
2025-09-23 11.70 11.73 11.34 11.36 0.1M
2025-09-22 11.24 11.70 11.24 11.70 0.0M
2025-09-19 11.16 11.30 11.03 11.27 0.1M
2025-09-18 11.44 11.44 11.33 11.33 0.0M
2025-09-17 11.40 11.56 11.40 11.43 0.0M
2025-09-16 11.23 11.60 11.17 11.50 0.0M
2025-09-15 10.90 11.59 10.90 11.19 0.1M
2025-09-12 11.54 11.69 11.42 11.46 0.0M
2025-09-11 11.52 11.63 11.43 11.43 0.4M
2025-09-10 11.43 11.51 11.34 11.51 0.0M
2025-09-09 11.42 11.49 11.35 11.38 0.0M
2025-09-08 11.34 11.35 11.21 11.33 0.0M
2025-09-05 11.36 11.36 11.21 11.29 0.0M
2025-09-04 11.18 11.51 11.18 11.49 0.0M
2025-09-03 11.22 11.22 11.10 11.19 0.0M
2025-09-02 11.12 11.28 11.10 11.27 0.1M
2025-08-29 11.13 11.13 11.04 11.10 0.0M
2025-08-28 10.99 11.15 10.98 11.12 0.0M
2025-08-27 10.93 11.13 10.91 11.00 0.1M
2025-08-26 10.82 10.90 10.70 10.90 0.0M
2025-08-25 10.74 10.87 10.72 10.87 0.0M
2025-08-22 10.78 10.90 10.77 10.88 0.1M
2025-08-21 10.39 10.68 10.36 10.63 0.0M
2025-08-20 10.24 10.26 10.14 10.23 0.0M
2025-08-19 10.38 10.38 10.15 10.16 0.0M
2025-08-18 10.36 10.46 10.28 10.45 0.0M
2025-08-15 10.52 10.59 10.34 10.45 0.1M
2025-08-14 10.38 10.52 10.31 10.50 0.2M
2025-08-13 10.82 10.82 10.41 10.41 0.0M
2025-08-12 10.87 10.92 10.73 10.91 0.0M
2025-08-11 10.95 10.98 10.79 10.87 0.0M
2025-08-08 11.12 11.12 10.70 10.84 0.0M
2025-08-07 11.78 11.78 10.74 10.82 0.0M
2025-08-06 11.09 11.09 10.80 10.83 0.0M
2025-08-05 11.03 11.09 10.91 11.00 0.0M
2025-08-01 10.97 11.07 10.82 11.02 0.0M
2025-07-31 11.10 11.24 11.02 11.06 0.1M
2025-07-30 11.27 11.27 11.06 11.11 0.0M
2025-07-29 11.13 11.27 11.13 11.20 0.0M
2025-07-28 11.18 11.18 10.96 11.11 0.1M
2025-07-25 11.01 11.13 10.92 11.03 0.2M
2025-07-24 10.82 11.06 10.82 11.02 0.3M
2025-07-23 10.70 10.91 10.70 10.90 0.1M
2025-07-22 10.82 10.85 10.65 10.67 0.3M
2025-07-21 11.22 11.22 10.84 10.87 0.2M
2025-07-18 11.28 11.40 11.26 11.36 0.0M
2025-07-17 11.42 11.43 11.16 11.18 0.0M
2025-07-16 11.60 11.64 11.29 11.32 0.2M
2025-07-15 11.45 11.74 11.45 11.59 0.0M
2025-07-14 11.41 11.53 11.25 11.52 0.3M
2025-07-11 11.26 11.50 11.24 11.47 0.0M
2025-07-10 11.39 11.39 11.16 11.17 0.0M
2025-07-09 11.31 11.48 11.27 11.44 0.0M
2025-07-08 11.41 11.60 11.33 11.37 0.0M
2025-07-07 11.26 11.43 11.20 11.39 0.0M
2025-07-04 11.45 11.52 11.41 11.44 0.0M
2025-07-03 11.60 11.60 11.35 11.44 0.1M
2025-07-02 11.84 11.85 11.46 11.64 0.3M
2025-06-30 11.82 11.82 11.67 11.82 0.0M
2025-06-27 11.71 11.83 11.61 11.79 0.0M
2025-06-26 11.54 11.63 11.45 11.57 0.1M
2025-06-25 11.90 11.90 11.40 11.52 0.1M
2025-06-24 11.94 12.05 11.81 11.82 0.2M
2025-06-23 12.66 12.66 12.09 12.12 0.1M
2025-06-20 12.65 12.73 12.52 12.69 0.1M
2025-06-19 12.46 12.66 12.46 12.65 0.0M
2025-06-18 12.67 12.67 12.38 12.43 0.1M
2025-06-17 12.30 12.56 12.30 12.42 0.3M
2025-06-16 12.10 12.24 11.98 12.15 0.0M
2025-06-13 12.27 12.33 11.98 12.12 0.1M
2025-06-12 11.87 12.00 11.83 11.99 0.1M
2025-06-11 11.74 11.99 11.70 11.95 0.0M
2025-06-10 11.77 11.77 11.65 11.66 0.3M
2025-06-09 11.65 11.84 11.59 11.60 0.3M
2025-06-06 11.48 11.79 11.45 11.70 0.0M
2025-06-05 11.59 11.59 11.31 11.38 0.1M
2025-06-04 11.49 11.58 11.30 11.43 0.7M
2025-06-03 11.23 11.70 11.23 11.54 0.4M
2025-06-02 11.45 11.54 11.21 11.21 0.0M
2025-05-30 11.21 11.24 11.03 11.17 0.0M
2025-05-29 11.30 11.35 11.22 11.31 0.0M
2025-05-28 11.14 11.26 10.95 11.25 0.0M
2025-05-27 11.30 11.40 10.98 11.03 0.4M
2025-05-26 11.14 11.52 11.07 11.51 0.4M
2025-05-23 10.85 11.15 10.81 11.13 0.2M
2025-05-22 10.74 10.89 10.68 10.70 0.4M
2025-05-21 10.75 11.02 10.75 10.84 0.2M
2025-05-20 10.30 10.72 10.30 10.72 0.4M
2025-05-16 10.44 10.50 10.19 10.31 0.1M
2025-05-15 10.54 10.65 10.36 10.47 0.0M
2025-05-14 10.73 10.83 10.57 10.78 0.0M
2025-05-13 10.86 11.02 10.70 10.71 0.0M
2025-05-12 10.81 10.81 10.49 10.76 0.0M
2025-05-09 10.38 10.52 10.31 10.52 0.0M
2025-05-08 10.30 10.38 10.00 10.25 0.2M
2025-05-07 10.29 10.39 10.14 10.23 0.0M
2025-05-06 10.17 10.41 10.10 10.28 0.0M
2025-05-05 10.18 10.28 10.11 10.11 0.0M
2025-05-02 10.13 10.57 10.13 10.40 0.0M
2025-05-01 9.90 10.08 9.90 9.92 0.0M
2025-04-30 9.99 9.99 9.65 9.78 0.0M
2025-04-29 10.24 10.41 10.18 10.18 0.0M
2025-04-28 10.31 10.36 10.21 10.28 0.4M
2025-04-25 10.18 10.37 10.14 10.25 0.1M
2025-04-24 10.40 10.50 10.16 10.16 0.4M
2025-04-23 10.30 10.31 10.11 10.15 0.0M
2025-04-22 10.10 10.34 10.05 10.32 0.0M
2025-04-21 9.69 9.99 9.69 9.86 0.0M
2025-04-17 9.84 10.04 9.84 9.98 0.0M
2025-04-16 9.59 9.79 9.53 9.77 0.0M
2025-04-15 9.25 9.56 9.22 9.44 0.0M
2025-04-14 9.10 9.28 8.97 9.14 0.0M
2025-04-11 8.53 9.14 8.48 9.01 0.1M
2025-04-10 8.47 8.63 8.30 8.46 0.1M
2025-04-09 7.99 8.96 7.84 8.86 0.2M
2025-04-08 9.00 9.26 8.14 8.20 0.3M
2025-04-07 8.77 9.15 8.65 8.94 0.0M
2025-04-04 9.67 9.70 8.83 9.13 0.1M
2025-04-03 10.63 10.83 10.15 10.16 0.0M
2025-04-02 10.92 11.15 10.88 11.14 0.0M
2025-04-01 10.91 11.06 10.86 11.02 0.0M
2025-03-31 10.66 10.86 10.66 10.85 0.1M
2025-03-28 10.64 10.75 10.53 10.71 0.0M
2025-03-27 10.71 10.85 10.61 10.65 0.1M
2025-03-26 10.78 10.82 10.64 10.70 0.1M
2025-03-25 10.62 10.69 10.59 10.61 0.0M
2025-03-24 10.63 10.67 10.54 10.57 0.1M
2025-03-21 10.38 10.44 10.25 10.44 0.2M
2025-03-20 10.32 10.47 10.30 10.40 0.1M
2025-03-19 9.84 10.31 9.84 10.27 0.1M
2025-03-18 9.70 9.81 9.70 9.81 0.0M
2025-03-17 9.36 9.82 9.36 9.73 0.0M
2025-03-14 9.50 9.56 9.38 9.55 0.0M
2025-03-13 9.44 9.57 9.35 9.39 0.0M
2025-03-12 9.31 9.64 9.31 9.51 0.0M
2025-03-11 9.22 9.34 9.14 9.27 0.0M
2025-03-10 9.38 9.38 9.08 9.12 0.7M
2025-03-07 9.26 9.84 9.26 9.32 0.3M
2025-03-06 9.46 9.48 8.87 8.99 0.1M
2025-03-05 9.18 9.66 9.18 9.49 0.0M
2025-03-04 9.44 9.82 9.30 9.64 0.1M
2025-03-03 10.09 10.13 9.53 9.55 0.1M
2025-02-28 9.65 10.22 9.65 10.11 0.1M
2025-02-27 9.57 9.71 9.54 9.65 0.0M
2025-02-26 9.31 9.57 9.31 9.52 0.0M
2025-02-25 9.60 9.62 9.34 9.34 0.0M
2025-02-24 9.80 9.83 9.66 9.67 0.0M
2025-02-21 9.85 9.99 9.78 9.78 0.3M
2025-02-20 10.04 10.04 9.80 9.83 0.0M
2025-02-19 9.94 10.08 9.91 10.08 0.3M
2025-02-18 9.70 9.84 9.64 9.79 0.0M
2025-02-14 9.71 9.77 9.63 9.67 0.1M
2025-02-13 9.57 9.75 9.57 9.72 0.0M
2025-02-12 9.64 9.76 9.51 9.55 0.0M
2025-02-11 9.55 9.71 9.54 9.68 0.0M
2025-02-10 9.40 9.72 9.40 9.51 0.2M
2025-02-07 9.10 9.35 9.07 9.29 0.0M
2025-02-06 9.19 9.22 8.99 9.03 0.0M
2025-02-05 9.17 9.24 9.11 9.20 0.4M
2025-02-04 9.25 9.34 9.19 9.21 0.0M
2025-02-03 9.08 9.37 9.04 9.35 0.5M
2025-01-31 9.11 9.27 9.05 9.20 0.5M
2025-01-30 9.15 9.28 9.15 9.24 0.2M
2025-01-29 9.21 9.23 9.07 9.22 0.4M
2025-01-28 9.35 9.42 9.24 9.27 0.0M
2025-01-27 9.58 9.58 9.31 9.42 0.0M
2025-01-24 9.92 9.95 9.66 9.74 0.2M
2025-01-23 10.34 10.39 10.00 10.02 0.1M
2025-01-22 10.12 10.24 10.08 10.17 0.0M
2025-01-21 10.19 10.37 9.98 10.11 0.3M
2025-01-20 10.11 10.22 10.08 10.14 0.0M
2025-01-17 9.96 10.09 9.84 10.08 0.1M
2025-01-16 10.03 10.03 9.80 9.91 0.0M
2025-01-15 10.21 10.23 10.09 10.11 0.1M
2025-01-14 10.07 10.20 10.01 10.12 0.1M
2025-01-13 10.44 10.48 10.04 10.04 0.0M
2025-01-10 10.62 10.65 10.33 10.39 0.0M
2025-01-09 10.28 10.45 10.28 10.43 0.0M
2025-01-08 10.08 10.34 10.07 10.30 0.0M
2025-01-07 10.15 10.23 10.01 10.07 0.4M
2025-01-06 10.01 10.18 9.98 10.15 0.0M
2025-01-03 10.10 10.17 9.87 9.93 0.0M
2025-01-02 9.99 10.05 9.87 10.05 0.2M