Atkinsrealis

ATRL
🏛️ カナダ →
101.10
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
2025-10-03 101.79 101.79 99.96 101.10 0.0M
2025-10-02 101.76 102.52 101.04 101.99 0.0M
2025-10-01 101.11 101.11 100.00 100.75 0.0M
2025-09-30 99.54 100.51 98.95 100.46 0.0M
2025-09-29 99.10 99.33 98.74 99.33 0.0M
2025-09-26 99.39 99.39 98.11 98.58 0.0M
2025-09-25 97.01 100.42 96.67 100.21 0.0M
2025-09-24 98.38 99.01 97.73 97.90 0.0M
2025-09-23 105.51 105.51 96.75 96.91 0.0M
2025-09-22 104.91 106.15 104.79 106.14 0.0M
2025-09-19 103.77 105.57 102.91 105.14 0.0M
2025-09-18 103.05 104.01 102.75 102.99 0.0M
2025-09-17 103.84 103.92 102.70 102.85 0.0M
2025-09-16 105.95 105.95 102.92 103.03 0.0M
2025-09-15 102.25 105.79 102.25 105.58 0.0M
2025-09-12 103.29 103.40 101.94 101.98 0.1M
2025-09-11 97.55 104.11 97.50 103.83 0.0M
2025-09-10 95.66 96.39 94.39 96.31 0.1M
2025-09-09 93.13 93.75 93.13 93.58 0.2M
2025-09-08 94.56 94.56 93.61 93.92 0.0M
2025-09-05 95.27 95.27 94.26 94.74 0.0M
2025-09-04 95.04 96.31 94.86 95.76 0.0M
2025-09-03 93.67 94.48 93.58 94.15 0.0M
2025-09-02 92.83 93.35 92.27 93.17 0.0M
2025-08-29 94.84 94.84 93.67 94.53 0.0M
2025-08-28 94.13 94.71 93.55 94.13 0.0M
2025-08-27 92.57 93.76 91.90 93.73 0.0M
2025-08-26 93.56 93.56 92.09 92.32 0.0M
2025-08-25 91.89 93.50 91.89 92.60 0.0M
2025-08-22 94.09 94.85 92.52 92.52 0.0M
2025-08-21 93.43 94.02 93.38 93.70 0.0M
2025-08-20 95.58 95.58 93.66 93.81 0.0M
2025-08-19 96.88 97.12 96.30 96.36 0.0M
2025-08-18 96.13 97.33 96.04 97.01 0.0M
2025-08-15 96.66 96.66 94.43 95.94 0.0M
2025-08-14 95.80 96.38 95.52 95.79 0.0M
2025-08-13 96.87 97.16 95.77 96.47 0.0M
2025-08-12 96.74 97.49 96.13 96.85 0.0M
2025-08-11 96.39 96.55 95.79 96.35 0.1M
2025-08-08 97.50 97.95 96.29 96.54 0.0M
2025-08-07 94.86 97.18 94.50 96.85 0.0M
2025-08-06 97.01 98.34 95.75 96.40 0.0M
2025-08-05 97.33 98.31 96.89 97.88 0.0M
2025-08-01 97.76 97.76 96.02 97.05 0.0M
2025-07-31 98.46 99.00 97.78 98.06 0.0M
2025-07-30 97.99 98.12 97.44 97.98 0.0M
2025-07-29 98.92 98.92 97.99 97.99 0.0M
2025-07-28 97.97 98.21 97.50 98.21 0.1M
2025-07-25 97.42 98.17 97.11 98.04 0.0M
2025-07-24 97.51 98.44 97.51 97.72 0.1M
2025-07-23 97.72 97.85 97.17 97.18 0.1M
2025-07-22 98.25 98.25 96.42 96.49 0.0M
2025-07-21 98.83 98.85 98.14 98.34 0.0M
2025-07-18 98.17 98.27 97.84 97.84 0.0M
2025-07-17 97.88 98.54 97.88 98.15 0.0M
2025-07-16 98.59 98.59 96.24 97.47 0.0M
2025-07-15 99.51 100.09 98.45 98.93 0.0M
2025-07-14 99.68 99.68 98.87 98.96 0.0M
2025-07-11 99.01 99.01 97.82 98.68 0.0M
2025-07-10 98.46 99.43 97.50 99.36 0.0M
2025-07-09 98.21 99.36 98.21 99.03 0.0M
2025-07-08 98.89 99.14 97.74 98.81 0.0M
2025-07-07 100.00 100.00 98.28 98.31 0.0M
2025-07-04 98.78 99.48 98.78 99.48 0.0M
2025-07-03 97.99 98.64 97.57 98.61 0.0M
2025-07-02 94.96 97.85 94.59 97.80 0.1M
2025-06-30 94.49 95.70 94.25 95.38 0.0M
2025-06-27 94.22 94.91 93.07 93.85 0.0M
2025-06-26 93.94 94.65 93.33 94.34 0.0M
2025-06-25 93.73 94.12 93.56 93.68 0.0M
2025-06-24 93.80 94.04 93.80 94.04 0.0M
2025-06-23 92.98 93.58 92.63 93.45 0.0M
2025-06-20 92.98 92.98 91.95 92.41 0.0M
2025-06-19 93.29 93.46 92.85 93.20 0.0M
2025-06-18 93.85 93.85 92.61 92.97 0.0M
2025-06-17 95.43 95.43 93.76 93.80 0.0M
2025-06-16 95.02 95.79 94.86 95.79 0.0M
2025-06-13 93.99 94.33 93.55 94.06 0.1M
2025-06-12 92.88 94.05 92.87 93.65 0.2M
2025-06-11 93.66 94.80 93.33 94.80 0.0M
2025-06-10 92.76 93.32 91.38 92.52 0.4M
2025-06-09 93.62 94.58 93.16 93.48 0.0M
2025-06-06 92.45 93.55 92.45 93.43 0.0M
2025-06-05 92.38 93.78 91.71 93.15 0.0M
2025-06-04 92.16 92.49 91.67 91.70 0.0M
2025-06-03 90.41 92.77 90.41 92.22 0.4M
2025-06-02 91.63 91.89 90.46 91.07 0.5M
2025-05-30 89.35 89.95 89.35 89.95 0.0M
2025-05-29 89.96 90.12 89.72 90.00 0.0M
2025-05-28 90.65 90.71 89.94 90.00 0.0M
2025-05-27 90.83 90.83 89.95 89.95 0.0M
2025-05-26 90.42 91.09 90.39 90.95 0.0M
2025-05-23 87.86 90.00 87.86 89.99 0.0M
2025-05-22 86.56 87.41 86.40 86.76 0.0M
2025-05-21 88.46 88.46 86.14 86.31 0.0M
2025-05-20 87.91 89.02 87.08 87.21 0.0M
2025-05-16 85.46 88.30 85.35 88.13 0.0M
2025-05-15 83.17 86.90 80.02 83.98 0.0M
2025-05-14 74.93 76.41 74.93 75.90 0.0M
2025-05-13 75.51 75.83 74.55 74.55 0.0M
2025-05-12 73.76 74.40 73.73 74.40 0.0M
2025-05-09 74.00 74.00 73.05 73.05 0.0M
2025-05-08 73.25 74.51 73.02 74.18 0.0M
2025-05-07 71.89 72.65 71.62 72.25 0.0M
2025-05-06 70.59 71.58 70.00 71.25 0.0M
2025-05-05 70.25 70.93 70.22 70.77 0.0M
2025-05-02 70.55 71.30 69.84 70.67 0.0M
2025-05-01 69.17 70.02 68.60 69.67 0.0M
2025-04-30 67.56 67.92 67.02 67.92 0.0M
2025-04-29 68.03 68.28 67.46 68.01 0.0M
2025-04-28 67.94 67.94 67.18 67.42 0.0M
2025-04-25 68.09 68.09 66.95 66.95 0.0M
2025-04-24 68.30 68.59 68.30 68.59 0.0M
2025-04-23 68.92 69.48 68.12 68.12 0.0M
2025-04-22 67.22 67.25 66.59 66.95 0.0M
2025-04-21 67.44 67.44 65.15 66.23 0.0M
2025-04-17 70.00 70.00 68.33 68.33 0.0M
2025-04-16 69.29 69.80 69.08 69.80 0.0M
2025-04-15 68.64 69.46 68.64 68.92 0.0M
2025-04-14 68.36 68.82 67.56 68.39 0.0M
2025-04-11 66.95 68.34 66.05 67.74 0.0M
2025-04-10 66.85 67.70 64.76 65.38 0.0M
2025-04-09 61.50 68.30 61.50 67.91 0.0M
2025-04-08 65.50 65.53 61.39 61.87 0.0M
2025-04-07 63.33 64.03 61.04 63.55 0.2M
2025-04-04 65.71 65.74 61.18 62.89 0.0M
2025-04-03 68.01 69.91 67.80 68.59 0.0M
2025-04-02 67.53 70.38 67.53 70.38 0.0M
2025-04-01 67.93 69.10 67.55 67.99 0.0M
2025-03-31 67.56 69.04 67.20 68.39 0.0M
2025-03-28 69.63 69.63 67.89 68.00 0.0M
2025-03-27 69.52 70.17 69.38 70.08 0.0M
2025-03-26 71.37 71.67 70.48 71.03 0.0M
2025-03-25 70.89 71.65 70.13 71.38 0.0M
2025-03-24 70.74 71.83 70.74 70.88 0.0M
2025-03-21 69.97 70.00 68.58 69.39 0.0M
2025-03-20 70.17 70.91 70.17 70.62 0.0M
2025-03-19 67.24 71.15 67.24 70.43 0.0M
2025-03-18 66.75 67.45 66.57 67.37 0.0M
2025-03-17 67.50 68.15 66.98 67.93 0.0M
2025-03-14 64.98 66.67 64.98 65.37 0.0M
2025-03-13 62.39 68.93 62.39 64.82 0.1M
2025-03-12 64.46 65.65 64.02 64.55 0.0M
2025-03-11 62.25 63.31 62.25 63.05 0.0M
2025-03-10 63.51 63.51 61.56 62.74 0.0M
2025-03-07 64.80 64.90 63.21 64.30 0.0M
2025-03-06 66.00 66.00 63.64 64.13 0.0M
2025-03-05 67.58 68.40 66.50 67.63 0.0M
2025-03-04 68.44 68.44 66.00 67.38 0.0M
2025-03-03 72.50 72.50 69.07 69.54 0.0M
2025-02-28 71.83 72.46 71.01 72.44 0.0M
2025-02-27 71.29 72.84 71.29 71.33 0.0M
2025-02-26 70.99 72.59 70.60 71.19 0.0M
2025-02-25 71.14 71.95 70.24 71.07 0.0M
2025-02-24 70.68 71.30 69.49 70.97 0.0M
2025-02-21 72.47 72.47 70.17 70.50 0.0M
2025-02-20 71.40 72.52 71.20 72.15 0.0M
2025-02-19 71.68 74.38 71.45 73.12 0.0M
2025-02-18 70.84 71.17 68.65 69.45 0.0M
2025-02-14 71.03 71.83 70.49 71.14 0.0M
2025-02-13 72.02 72.02 70.77 71.31 0.0M
2025-02-12 73.50 73.50 71.00 71.36 0.0M
2025-02-11 74.49 74.61 73.11 73.47 0.0M
2025-02-10 75.07 75.59 74.75 75.00 0.0M
2025-02-07 74.68 74.68 73.70 74.19 0.0M
2025-02-06 74.84 74.84 73.89 74.32 0.0M
2025-02-05 72.80 74.54 72.80 74.31 0.0M
2025-02-04 73.08 73.08 71.88 72.29 0.0M
2025-02-03 69.10 72.12 69.10 71.90 0.0M
2025-01-31 74.20 74.20 72.62 72.84 0.0M
2025-01-30 75.70 75.70 73.28 73.96 0.1M
2025-01-29 76.64 76.64 74.62 75.03 0.3M
2025-01-28 75.01 76.57 74.12 76.39 0.0M
2025-01-27 79.00 79.00 74.55 75.07 0.1M
2025-01-24 83.84 83.84 81.00 81.27 0.0M
2025-01-23 82.38 83.88 82.18 83.37 0.1M
2025-01-22 78.00 82.43 77.84 82.32 0.1M
2025-01-21 75.68 77.34 75.19 76.78 0.0M
2025-01-20 75.70 76.22 75.50 75.73 0.0M
2025-01-17 73.95 76.24 73.82 76.00 0.0M
2025-01-16 73.00 73.81 72.65 73.04 0.0M
2025-01-15 72.54 73.82 72.54 72.63 0.0M
2025-01-14 72.15 73.07 72.15 72.29 0.0M
2025-01-13 71.66 72.02 71.41 71.41 0.0M
2025-01-10 72.14 72.14 71.11 72.09 0.0M
2025-01-09 71.53 72.27 71.53 72.14 0.0M
2025-01-08 71.92 72.74 71.19 71.59 0.0M
2025-01-07 73.38 73.50 72.02 72.48 0.0M
2025-01-06 74.55 74.55 72.97 73.12 0.0M
2025-01-03 74.79 75.49 74.79 74.93 0.0M
2025-01-02 76.31 76.75 74.18 74.83 0.0M