Empire Company

EMPa
🏛️ カナダ →
49.60
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
2025-10-03 49.56 49.81 49.51 49.60 0.1M
2025-10-02 49.36 49.66 49.33 49.62 0.1M
2025-10-01 49.65 49.65 49.08 49.24 0.1M
2025-09-30 49.63 50.01 49.59 50.01 0.0M
2025-09-29 49.63 49.70 49.47 49.70 0.0M
2025-09-26 49.22 49.32 48.92 49.10 0.0M
2025-09-25 49.83 49.83 49.25 49.32 0.0M
2025-09-24 49.72 50.15 49.65 49.96 0.7M
2025-09-23 49.29 49.70 49.18 49.61 0.0M
2025-09-22 49.74 49.83 49.16 49.16 0.0M
2025-09-19 49.52 49.83 49.28 49.83 0.0M
2025-09-18 49.02 49.03 48.75 48.90 0.0M
2025-09-17 48.98 49.23 48.86 48.95 0.0M
2025-09-16 49.49 49.49 48.75 48.82 0.0M
2025-09-15 50.18 50.20 49.04 49.14 0.0M
2025-09-12 50.45 50.45 49.99 50.15 0.0M
2025-09-11 50.62 51.49 50.49 50.95 0.0M
2025-09-10 51.55 51.61 51.29 51.50 0.0M
2025-09-09 51.95 51.98 51.69 51.85 0.0M
2025-09-08 52.11 52.12 51.89 51.92 0.0M
2025-09-05 52.88 52.88 52.18 52.47 0.0M
2025-09-04 53.10 53.10 52.53 52.72 0.0M
2025-09-03 53.63 53.87 53.24 53.30 0.0M
2025-09-02 52.52 52.69 52.09 52.69 0.0M
2025-08-29 53.23 53.42 53.05 53.29 0.1M
2025-08-28 53.52 53.61 53.30 53.41 0.0M
2025-08-27 53.86 53.86 53.63 53.64 0.1M
2025-08-26 54.03 54.07 53.60 53.89 0.0M
2025-08-25 54.22 54.83 53.94 54.56 0.0M
2025-08-22 55.58 55.58 53.97 54.01 0.0M
2025-08-21 57.28 57.45 55.69 55.71 0.0M
2025-08-20 57.97 58.09 57.57 57.57 0.0M
2025-08-19 57.95 58.22 57.80 57.80 0.0M
2025-08-18 57.90 57.93 57.56 57.73 0.0M
2025-08-15 56.82 57.00 56.82 57.00 0.0M
2025-08-14 56.04 56.43 56.04 56.36 0.0M
2025-08-13 56.04 56.38 55.18 56.21 0.1M
2025-08-12 55.61 56.04 55.57 56.04 0.0M
2025-08-11 55.31 55.82 55.31 55.82 0.0M
2025-08-08 55.88 55.88 55.26 55.43 0.0M
2025-08-07 55.87 55.93 55.50 55.67 0.0M
2025-08-06 55.74 55.93 55.54 55.68 0.0M
2025-08-05 54.80 55.71 54.80 55.59 0.0M
2025-08-01 55.02 55.08 54.52 54.52 0.0M
2025-07-31 55.34 55.63 55.04 55.13 0.0M
2025-07-30 55.80 55.80 55.22 55.40 0.0M
2025-07-29 55.50 55.70 55.50 55.70 0.0M
2025-07-28 55.43 55.43 55.35 55.39 0.0M
2025-07-25 55.84 55.84 55.47 55.60 0.0M
2025-07-24 55.53 55.96 55.35 55.68 0.0M
2025-07-23 55.05 55.18 54.84 54.84 0.0M
2025-07-22 56.30 56.35 55.50 55.50 0.0M
2025-07-21 56.15 56.53 55.99 56.02 0.0M
2025-07-18 55.51 55.76 55.49 55.71 0.0M
2025-07-17 56.43 56.45 55.37 55.43 0.0M
2025-07-16 55.83 56.35 55.78 56.35 0.0M
2025-07-15 56.00 56.03 55.50 55.52 0.0M
2025-07-14 56.90 56.90 56.23 56.37 0.0M
2025-07-11 56.38 56.45 56.20 56.44 0.0M
2025-07-10 56.80 57.01 56.22 56.22 0.0M
2025-07-09 56.30 56.65 56.30 56.58 0.0M
2025-07-08 56.07 56.28 55.91 56.09 0.0M
2025-07-07 55.68 56.25 55.68 55.98 0.0M
2025-07-04 55.84 55.91 55.80 55.89 0.0M
2025-07-03 56.01 56.12 55.70 55.70 0.1M
2025-07-02 55.40 55.86 55.03 55.29 0.0M
2025-06-30 56.23 56.49 55.48 56.49 0.0M
2025-06-27 55.64 56.04 55.62 56.01 0.0M
2025-06-26 55.62 55.97 55.62 55.67 0.0M
2025-06-25 55.80 56.05 55.46 55.52 0.0M
2025-06-24 55.54 56.59 55.54 56.48 0.0M
2025-06-23 56.10 56.10 55.78 55.79 0.0M
2025-06-20 55.16 56.38 55.16 55.51 0.0M
2025-06-19 55.03 55.93 54.05 54.65 0.0M
2025-06-18 51.54 51.89 51.31 51.88 0.0M
2025-06-17 51.91 51.94 51.37 51.37 0.0M
2025-06-16 51.69 52.90 51.33 51.51 0.0M
2025-06-13 52.15 52.15 51.85 51.85 0.0M
2025-06-12 51.75 52.47 51.75 52.20 0.0M
2025-06-11 52.51 52.51 51.47 51.49 0.0M
2025-06-10 52.18 52.18 51.67 52.07 0.0M
2025-06-09 51.55 51.55 51.09 51.09 0.0M
2025-06-06 51.88 51.88 51.67 51.87 0.0M
2025-06-05 52.21 52.21 51.80 51.95 0.0M
2025-06-04 52.81 53.00 51.83 51.83 0.0M
2025-06-03 53.36 53.53 53.15 53.41 0.0M
2025-06-02 53.75 54.02 53.40 53.88 0.0M
2025-05-30 52.56 53.00 52.39 52.98 0.0M
2025-05-29 52.73 52.88 52.56 52.56 0.0M
2025-05-28 52.65 53.13 52.65 52.82 0.0M
2025-05-27 52.42 52.85 52.42 52.53 0.0M
2025-05-26 52.12 52.29 52.12 52.20 0.0M
2025-05-23 51.27 51.63 51.27 51.56 0.0M
2025-05-22 50.96 50.96 50.73 50.80 0.0M
2025-05-21 50.76 50.79 50.48 50.77 0.0M
2025-05-20 50.65 50.86 50.46 50.78 0.0M
2025-05-16 50.04 50.13 49.92 50.13 0.0M
2025-05-15 49.19 49.62 49.19 49.62 0.2M
2025-05-14 49.02 49.02 48.77 48.79 0.0M
2025-05-13 50.40 50.50 49.03 49.19 0.0M
2025-05-12 49.71 50.36 49.71 50.21 0.0M
2025-05-09 50.85 50.87 50.56 50.56 0.0M
2025-05-08 51.76 51.76 50.70 50.76 0.0M
2025-05-07 52.08 52.31 52.05 52.31 0.0M
2025-05-06 50.96 51.67 50.96 51.48 0.1M
2025-05-05 50.95 51.34 50.95 51.02 0.0M
2025-05-02 51.28 51.28 50.62 51.00 0.0M
2025-05-01 50.69 51.28 50.69 51.28 0.0M
2025-04-30 49.97 51.20 49.97 51.16 0.0M
2025-04-29 50.37 50.37 49.94 49.94 0.0M
2025-04-28 50.16 50.32 49.98 50.13 0.0M
2025-04-25 50.07 50.07 49.92 50.00 0.0M
2025-04-24 50.18 50.40 49.80 50.12 0.2M
2025-04-23 50.43 50.50 49.83 49.91 0.0M
2025-04-22 49.90 50.25 49.90 50.06 0.0M
2025-04-21 49.12 49.55 49.09 49.55 0.0M
2025-04-17 48.68 49.21 48.68 49.17 0.0M
2025-04-16 48.12 48.60 47.99 48.60 0.0M
2025-04-15 47.24 48.00 47.05 48.00 0.0M
2025-04-14 47.49 48.23 47.40 48.02 0.0M
2025-04-11 46.40 46.54 46.37 46.40 0.0M
2025-04-10 46.30 46.68 45.93 45.93 0.0M
2025-04-09 45.96 46.82 45.90 46.01 0.0M
2025-04-08 46.70 46.91 45.66 45.78 0.0M
2025-04-07 46.50 46.63 45.85 46.13 0.0M
2025-04-04 48.99 48.99 47.98 47.98 0.0M
2025-04-03 48.77 49.19 48.77 48.98 0.0M
2025-04-02 48.73 49.03 48.04 48.40 0.1M
2025-04-01 48.59 49.25 48.14 48.43 0.0M
2025-03-31 46.57 48.27 46.57 48.26 0.0M
2025-03-28 46.66 46.83 46.55 46.63 0.0M
2025-03-27 45.87 46.65 45.87 46.44 0.0M
2025-03-26 46.73 46.73 45.50 45.89 0.0M
2025-03-25 46.77 46.90 46.29 46.34 0.0M
2025-03-24 46.37 46.62 46.32 46.41 0.0M
2025-03-21 46.64 46.91 45.97 46.22 0.0M
2025-03-20 44.65 46.36 44.65 46.25 0.0M
2025-03-19 44.04 45.03 44.04 44.92 0.0M
2025-03-18 43.57 44.05 43.03 44.05 0.2M
2025-03-17 43.99 44.01 43.38 43.79 0.0M
2025-03-14 44.00 44.00 43.36 43.43 0.0M
2025-03-13 45.00 45.00 42.28 42.46 0.9M
2025-03-12 43.47 44.44 42.94 44.44 0.0M
2025-03-11 45.06 45.09 43.47 43.57 0.0M
2025-03-10 45.38 45.39 45.02 45.12 0.0M
2025-03-07 45.14 45.22 45.00 45.05 0.0M
2025-03-06 45.20 45.25 45.02 45.10 0.0M
2025-03-05 45.27 45.33 45.07 45.23 0.0M
2025-03-04 44.95 45.28 44.95 45.23 0.0M
2025-03-03 45.25 45.51 45.12 45.31 0.0M
2025-02-28 45.32 45.32 44.60 45.00 0.0M
2025-02-27 44.98 45.14 44.95 45.04 0.0M
2025-02-26 44.63 44.88 44.63 44.80 0.1M
2025-02-25 44.07 44.75 43.89 44.50 0.0M
2025-02-24 43.33 43.66 43.33 43.58 0.0M
2025-02-21 43.07 43.15 42.68 42.99 0.0M
2025-02-20 42.75 42.96 42.68 42.79 0.0M
2025-02-19 42.41 42.59 42.41 42.57 0.0M
2025-02-18 42.59 42.59 41.94 42.10 0.0M
2025-02-14 42.75 42.75 42.32 42.34 0.0M
2025-02-13 42.81 42.81 42.60 42.63 0.0M
2025-02-12 42.68 42.68 42.45 42.60 0.0M
2025-02-11 42.12 42.76 42.12 42.48 0.0M
2025-02-10 42.89 43.08 42.68 42.72 0.0M
2025-02-07 42.99 43.01 42.92 42.98 0.0M
2025-02-06 42.68 42.99 42.68 42.94 0.0M
2025-02-05 43.06 43.06 42.90 42.97 0.0M
2025-02-04 42.65 43.04 42.65 42.93 0.0M
2025-02-03 42.00 42.58 42.00 42.40 0.0M
2025-01-31 42.67 42.83 42.55 42.72 0.0M
2025-01-30 43.23 43.23 42.85 42.85 0.0M
2025-01-29 42.97 42.99 42.88 42.92 0.0M
2025-01-28 42.97 43.05 42.60 42.78 0.1M
2025-01-27 43.40 43.51 43.10 43.30 0.0M
2025-01-24 43.52 43.61 43.00 43.08 0.0M
2025-01-23 43.14 43.66 43.14 43.44 0.0M
2025-01-22 42.86 43.09 42.73 42.82 0.0M
2025-01-21 42.59 42.83 42.50 42.72 0.2M
2025-01-20 42.47 42.63 42.29 42.47 0.0M
2025-01-17 42.69 43.02 42.27 42.42 0.7M
2025-01-16 42.34 42.43 42.13 42.33 0.0M
2025-01-15 42.57 42.59 42.04 42.11 0.0M
2025-01-14 43.49 43.49 42.46 42.57 0.0M
2025-01-13 43.71 43.84 43.47 43.47 0.0M
2025-01-10 43.54 43.92 43.54 43.67 0.0M
2025-01-09 43.90 44.25 43.75 43.83 0.0M
2025-01-08 44.34 44.34 43.77 44.11 0.0M
2025-01-07 44.15 44.39 44.15 44.35 0.0M
2025-01-06 44.37 44.37 43.93 44.02 0.0M
2025-01-03 44.17 44.27 44.13 44.23 0.0M
2025-01-02 44.19 44.19 43.85 44.00 0.0M