Cargojet

CJT
🏛️ カナダ →
89.93
最終更新: 2025-10-07
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
2025-10-07 91.21 91.21 89.65 89.93 0.0M
2025-10-06 93.04 94.00 92.91 92.91 0.0M
2025-10-03 92.34 93.97 92.34 93.39 0.0M
2025-10-02 93.89 93.89 92.47 92.62 0.0M
2025-10-01 93.13 94.25 93.13 94.16 0.0M
2025-09-30 92.50 92.50 91.86 92.13 0.0M
2025-09-26 95.17 95.17 92.77 92.77 0.0M
2025-09-25 96.25 96.82 95.68 96.07 0.0M
2025-09-24 97.80 97.80 96.60 97.41 0.0M
2025-09-23 98.62 98.62 95.25 95.37 0.0M
2025-09-22 98.45 98.55 98.45 98.55 0.0M
2025-09-19 98.46 98.46 97.78 98.09 0.0M
2025-09-18 98.48 98.48 98.48 98.48 0.0M
2025-09-17 99.89 100.19 99.33 99.60 0.0M
2025-09-16 98.66 99.22 98.66 99.22 0.0M
2025-09-15 98.12 99.09 97.95 99.09 0.0M
2025-09-12 98.85 98.85 98.85 98.85 0.0M
2025-09-11 100.01 100.01 98.62 98.62 0.0M
2025-09-10 99.99 100.00 99.91 99.91 0.0M
2025-09-09 102.22 102.29 100.43 100.43 0.0M
2025-09-08 102.35 102.67 102.35 102.67 0.0M
2025-09-05 100.55 104.00 100.55 103.78 0.0M
2025-09-04 100.00 100.00 99.70 99.87 0.0M
2025-09-03 100.00 100.61 100.00 100.00 0.0M
2025-09-02 100.30 100.30 100.05 100.14 0.0M
2025-08-29 101.67 101.73 101.67 101.73 0.0M
2025-08-28 100.00 101.21 99.70 101.21 0.0M
2025-08-27 100.41 100.93 100.00 100.21 0.0M
2025-08-26 100.86 101.00 100.86 101.00 0.0M
2025-08-25 100.85 100.85 100.85 100.85 0.0M
2025-08-22 102.35 103.99 102.35 102.60 0.0M
2025-08-21 102.25 102.25 102.25 102.25 0.0M
2025-08-20 102.85 103.27 102.85 102.96 0.0M
2025-08-19 104.19 104.19 103.84 103.84 0.0M
2025-08-18 103.47 103.47 103.02 103.12 0.0M
2025-08-15 102.40 103.70 102.40 103.70 0.0M
2025-08-14 103.10 103.10 103.10 103.10 0.0M
2025-08-13 104.75 105.08 104.75 105.08 0.0M
2025-08-12 101.60 103.49 101.47 103.18 0.0M
2025-08-11 102.50 102.50 100.09 100.40 0.0M
2025-08-08 102.15 103.03 102.15 102.79 0.0M
2025-08-07 94.18 98.52 94.18 98.52 0.0M
2025-08-06 97.67 98.16 97.67 98.01 0.0M
2025-08-05 97.94 98.05 97.13 98.05 0.0M
2025-08-01 96.59 96.87 96.00 96.00 0.0M
2025-07-31 99.56 99.56 98.81 98.81 0.0M
2025-07-30 100.38 100.55 99.72 99.87 0.0M
2025-07-29 102.07 102.07 100.63 100.63 0.0M
2025-07-28 103.02 103.40 102.79 103.40 0.0M
2025-07-25 100.64 103.12 100.64 103.12 0.0M
2025-07-24 101.00 101.00 99.58 100.22 0.0M
2025-07-23 102.35 102.35 101.50 101.50 0.0M
2025-07-22 104.11 104.11 102.82 103.44 0.0M
2025-07-21 102.80 104.93 102.80 104.12 0.0M
2025-07-18 102.44 102.51 101.41 101.61 0.0M
2025-07-17 103.27 104.47 103.27 103.66 0.0M
2025-07-16 102.74 103.47 101.53 103.28 0.0M
2025-07-15 103.58 104.00 103.58 104.00 0.0M
2025-07-14 102.51 104.53 102.51 104.17 0.0M
2025-07-11 104.01 104.50 102.83 102.83 0.0M
2025-07-10 104.94 105.98 104.94 105.00 0.0M
2025-07-09 104.06 104.50 104.06 104.06 0.0M
2025-07-08 106.00 106.92 103.74 104.17 0.0M
2025-07-07 108.14 108.22 105.66 105.66 0.0M
2025-07-04 108.60 111.53 107.81 108.66 0.0M
2025-07-03 104.99 113.55 103.74 109.09 0.0M
2025-07-02 98.30 100.30 98.30 100.30 0.0M
2025-06-30 94.46 95.69 94.31 94.73 0.0M
2025-06-27 93.24 93.24 93.24 93.24 0.0M
2025-06-26 94.50 94.50 94.50 94.50 0.0M
2025-06-25 93.86 93.86 93.50 93.50 0.0M
2025-06-24 93.35 95.79 92.92 95.56 0.0M
2025-06-23 93.18 93.60 93.18 93.40 0.0M
2025-06-20 93.50 93.96 92.99 93.43 0.0M
2025-06-19 93.50 94.11 93.50 93.67 0.0M
2025-06-18 93.62 93.62 93.27 93.27 0.0M
2025-06-17 94.33 95.30 94.33 94.58 0.0M
2025-06-16 93.20 94.00 93.20 94.00 0.0M
2025-06-13 93.49 93.49 92.62 92.62 0.0M
2025-06-12 97.67 97.67 93.60 93.74 0.0M
2025-06-11 98.43 98.43 98.43 98.43 0.0M
2025-06-10 98.20 98.20 97.12 97.12 0.0M
2025-06-09 96.81 97.20 96.64 96.64 0.0M
2025-06-06 95.86 95.86 94.66 95.86 0.0M
2025-06-05 95.01 95.48 93.64 94.35 0.0M
2025-06-04 94.40 95.49 94.40 95.49 0.0M
2025-06-03 91.95 91.95 91.95 91.95 0.0M
2025-06-02 93.23 93.23 91.52 91.52 0.0M
2025-05-30 93.18 94.03 92.91 93.87 0.0M
2025-05-29 94.90 94.96 94.90 94.96 0.0M
2025-05-28 93.40 93.58 93.30 93.58 0.0M
2025-05-27 93.79 94.14 93.03 93.14 0.0M
2025-05-23 92.81 92.81 91.12 91.12 0.0M
2025-05-22 90.08 91.87 90.08 91.87 0.0M
2025-05-16 93.58 93.58 93.58 93.58 0.0M
2025-05-15 96.04 96.04 93.09 93.09 0.0M
2025-05-14 95.66 97.25 95.66 96.87 0.0M
2025-05-13 97.98 98.00 95.85 96.08 0.0M
2025-05-12 94.25 95.58 94.00 95.08 0.0M
2025-05-09 90.76 91.64 90.08 91.53 0.0M
2025-05-08 86.52 88.36 86.34 88.36 0.0M
2025-05-06 84.11 84.11 83.25 83.25 0.0M
2025-05-05 84.40 85.87 84.40 84.70 0.0M
2025-05-02 85.41 85.41 84.70 84.70 0.0M
2025-05-01 84.51 84.51 83.80 83.86 0.0M
2025-04-30 84.00 85.39 83.51 85.38 0.0M
2025-04-29 85.58 86.09 85.58 86.09 0.0M
2025-04-28 86.89 86.90 85.22 85.39 0.0M
2025-04-25 91.00 91.00 83.71 84.23 0.0M
2025-04-24 82.00 87.45 82.00 87.45 0.0M
2025-04-23 76.57 77.45 76.35 76.35 0.0M
2025-04-22 76.00 76.00 74.00 74.93 0.0M
2025-04-21 74.21 74.85 73.76 74.68 0.0M
2025-04-17 76.41 76.97 75.50 75.50 0.0M
2025-04-16 77.43 77.43 76.18 76.97 0.0M
2025-04-15 77.96 77.98 76.14 77.98 0.0M
2025-04-14 77.75 77.80 77.75 77.80 0.0M
2025-04-11 75.30 75.30 74.90 74.90 0.0M
2025-04-10 76.21 76.21 72.06 75.35 0.0M
2025-04-09 71.61 80.45 71.40 79.63 0.0M
2025-04-08 73.83 74.92 71.25 71.60 0.0M
2025-04-07 70.88 74.88 70.05 73.01 0.0M
2025-04-04 75.52 75.91 73.47 74.41 0.0M
2025-04-03 78.92 79.61 77.01 79.07 0.1M
2025-04-02 81.70 82.73 81.47 81.94 0.0M
2025-04-01 81.80 81.95 81.16 81.86 0.0M
2025-03-31 81.27 84.21 81.27 82.70 0.0M
2025-03-28 83.62 83.62 82.12 82.38 0.0M
2025-03-27 85.77 86.05 85.77 86.05 0.0M
2025-03-26 88.32 88.32 86.40 86.61 0.0M
2025-03-25 90.45 90.45 88.21 88.62 0.0M
2025-03-24 91.00 91.00 89.85 89.85 0.0M
2025-03-21 85.80 89.45 85.80 89.38 0.0M
2025-03-20 86.76 87.96 85.50 85.50 0.0M
2025-03-19 86.00 87.15 85.40 87.15 0.0M
2025-03-18 86.35 86.35 84.93 84.93 0.0M
2025-03-17 87.59 87.59 87.00 87.24 0.0M
2025-03-14 86.85 87.43 85.87 87.43 0.0M
2025-03-13 88.21 88.21 83.20 84.10 0.0M
2025-03-12 88.25 88.88 88.25 88.65 0.0M
2025-03-11 89.62 89.62 86.93 87.14 0.0M
2025-03-10 90.71 90.71 86.91 87.68 0.0M
2025-03-07 91.00 91.30 90.00 91.05 0.0M
2025-03-06 92.55 92.55 90.74 91.72 0.0M
2025-03-05 94.19 94.19 92.64 92.95 0.0M
2025-03-04 91.25 92.96 89.92 92.55 0.0M
2025-03-03 97.48 97.48 92.86 92.86 0.0M
2025-02-28 98.05 98.05 97.09 97.70 0.0M
2025-02-27 99.00 99.83 98.28 98.50 0.0M
2025-02-26 99.83 100.55 98.75 99.66 0.0M
2025-02-25 103.39 103.52 101.73 102.25 0.0M
2025-02-24 99.90 104.82 99.90 104.17 0.0M
2025-02-21 105.13 105.13 100.32 101.31 0.0M
2025-02-20 106.50 106.50 105.11 105.11 0.0M
2025-02-19 108.94 111.50 106.75 106.89 0.0M
2025-02-18 108.52 111.10 103.50 110.36 0.0M
2025-02-14 108.14 108.96 108.14 108.86 0.0M
2025-02-13 111.49 111.49 108.65 108.75 0.0M
2025-02-12 110.07 111.11 108.91 109.20 0.0M
2025-02-11 112.17 112.36 111.16 111.36 0.0M
2025-02-10 113.42 114.63 113.42 113.69 0.0M
2025-02-07 113.40 113.40 112.55 112.60 0.0M
2025-02-06 111.84 117.91 111.84 115.20 0.0M
2025-02-05 112.00 113.02 111.80 111.80 0.0M
2025-02-04 112.91 113.30 110.90 112.02 0.1M
2025-02-03 110.65 115.23 110.65 112.02 0.0M
2025-01-31 121.90 122.18 118.80 119.36 0.0M
2025-01-30 126.91 127.80 123.97 123.97 0.0M
2025-01-29 127.12 127.50 126.12 127.32 0.0M
2025-01-28 124.12 125.68 124.04 125.68 0.0M
2025-01-27 123.56 123.56 122.80 122.80 0.0M
2025-01-24 123.00 123.80 122.57 123.17 0.0M
2025-01-23 123.84 123.84 122.09 122.83 0.0M
2025-01-22 122.10 123.09 121.38 123.00 0.0M
2025-01-21 127.31 127.31 121.35 121.35 0.0M
2025-01-20 123.81 126.79 123.81 126.67 0.0M
2025-01-17 121.97 123.90 121.97 122.80 0.0M
2025-01-16 120.05 121.15 119.18 120.61 0.0M
2025-01-15 120.05 120.10 119.37 120.09 0.1M
2025-01-14 115.37 116.50 115.37 116.50 0.0M
2025-01-13 110.88 113.62 110.88 113.62 0.0M
2025-01-10 113.25 113.25 111.09 113.05 0.0M
2025-01-09 112.50 113.46 112.50 113.24 0.0M
2025-01-08 112.73 114.00 111.97 112.04 0.0M
2025-01-07 112.99 113.85 112.10 113.25 0.0M
2025-01-06 113.91 115.75 112.95 113.17 0.0M
2025-01-03 110.83 112.13 110.83 112.13 0.0M
2025-01-02 110.46 111.09 109.04 109.04 0.0M