Canadian Pacific Kansas City

CP
🏛️ ドイツ →
63.00
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
2022-12-30 70.87 70.87 70.62 70.62 0.0M
2022-12-29 69.91 70.78 69.84 70.78 0.0M
2022-12-28 71.44 71.44 70.31 70.31 0.0M
2022-12-27 71.07 71.21 70.99 70.99 0.0M
2022-12-23 71.03 71.03 70.59 70.85 0.0M
2022-12-22 71.07 71.12 70.30 70.30 0.0M
2022-12-21 71.70 71.70 71.70 71.70 0.0M
2022-12-20 70.00 70.53 69.68 70.53 0.0M
2022-12-19 70.71 71.00 70.15 70.32 0.0M
2022-12-16 70.76 71.41 70.73 71.14 0.0M
2022-12-15 73.53 73.53 71.33 71.49 0.0M
2022-12-14 75.16 75.25 73.50 73.50 0.0M
2022-12-13 75.75 76.05 75.35 75.42 0.0M
2022-12-12 75.49 75.49 74.18 74.18 0.0M
2022-12-09 76.42 76.61 75.30 75.30 0.0M
2022-12-08 74.83 76.53 74.83 76.53 0.0M
2022-12-07 75.75 75.86 75.00 75.46 0.0M
2022-12-06 76.31 76.52 75.26 75.26 0.0M
2022-12-05 78.13 78.15 77.16 77.16 0.0M
2022-12-02 78.40 78.41 78.12 78.38 0.0M
2022-12-01 78.07 78.92 77.84 78.84 0.0M
2022-11-30 77.90 77.90 77.90 77.90 0.0M
2022-11-29 79.17 79.21 76.98 76.98 0.0M
2022-11-28 78.00 78.00 77.05 77.82 0.0M
2022-11-25 77.43 77.43 77.28 77.28 0.0M
2022-11-24 77.43 77.84 77.30 77.79 0.0M
2022-11-23 78.36 78.36 77.80 77.92 0.0M
2022-11-22 76.79 78.68 76.79 78.16 0.0M
2022-11-21 76.79 77.33 76.00 76.43 0.0M
2022-11-18 74.81 76.14 74.81 76.14 0.0M
2022-11-17 74.57 76.03 74.57 75.64 0.0M
2022-11-16 72.10 74.09 72.10 74.09 0.0M
2022-11-15 73.71 73.74 72.96 72.96 0.0M
2022-11-14 74.45 74.86 74.00 74.86 0.0M
2022-11-11 76.65 76.65 73.57 74.00 0.0M
2022-11-10 75.16 76.69 75.16 76.69 0.0M
2022-11-09 76.99 77.02 75.27 75.27 0.0M
2022-11-08 77.41 77.54 76.31 77.54 0.0M
2022-11-07 76.69 76.73 76.09 76.15 0.0M
2022-11-04 75.94 75.96 75.78 75.96 0.0M
2022-11-03 75.02 75.76 74.97 75.76 0.0M
2022-11-02 75.20 76.30 75.00 76.30 0.0M
2022-11-01 75.52 75.63 74.40 75.37 0.0M
2022-10-31 74.22 74.28 73.06 73.06 0.0M
2022-10-28 74.14 74.63 74.14 74.34 0.0M
2022-10-27 73.22 75.00 72.84 74.01 0.0M
2022-10-26 72.00 73.72 71.82 72.64 0.0M
2022-10-25 71.95 72.29 71.95 72.29 0.0M
2022-10-24 72.17 72.55 71.35 71.35 0.0M
2022-10-21 70.64 71.97 70.64 71.97 0.0M
2022-10-20 72.00 72.00 70.80 70.80 0.0M
2022-10-19 72.27 72.60 72.26 72.26 0.0M
2022-10-18 71.20 71.87 71.20 71.87 0.0M
2022-10-17 69.64 70.73 69.64 70.47 0.0M
2022-10-14 70.57 71.00 69.50 69.50 0.0M
2022-10-13 69.13 70.13 67.79 70.13 0.0M
2022-10-12 70.39 70.39 70.39 70.39 0.0M
2022-10-10 71.14 71.14 71.14 71.14 0.0M
2022-10-07 70.59 70.59 70.40 70.40 0.0M
2022-10-06 71.74 71.74 70.88 70.88 0.0M
2022-10-05 72.50 72.53 71.73 71.86 0.0M
2022-10-04 72.31 72.34 71.56 71.56 0.0M
2022-10-03 68.38 71.11 67.85 71.11 0.0M
2022-09-30 70.56 71.06 69.06 69.06 0.0M
2022-09-29 69.81 69.81 68.83 69.29 0.0M
2022-09-28 70.00 71.10 70.00 71.10 0.0M
2022-09-27 72.23 72.23 71.28 71.28 0.0M
2022-09-26 71.90 72.37 71.69 72.25 0.0M
2022-09-23 72.84 72.84 70.83 72.14 0.0M
2022-09-22 73.03 73.18 72.38 72.38 0.0M
2022-09-21 73.52 74.03 73.41 73.92 0.0M
2022-09-20 74.31 74.31 72.85 72.85 0.0M
2022-09-16 75.21 75.68 72.76 73.02 0.0M
2022-09-15 77.64 79.00 77.00 77.37 0.0M
2022-09-14 77.96 78.17 77.57 77.57 0.0M
2022-09-13 79.21 79.21 78.73 79.00 0.0M
2022-09-12 77.87 78.77 77.87 78.77 0.0M
2022-09-09 76.71 77.66 76.71 77.66 0.0M
2022-09-08 75.55 76.37 75.43 76.37 0.0M
2022-09-07 74.35 74.83 74.13 74.26 0.0M
2022-09-06 75.06 75.27 74.51 75.27 0.0M
2022-09-05 75.26 75.38 74.99 75.08 0.0M
2022-09-02 74.24 74.71 73.96 74.40 0.0M
2022-09-01 74.01 74.43 73.70 73.70 0.0M
2022-08-31 75.64 75.64 74.57 74.57 0.0M
2022-08-30 78.28 78.54 74.84 74.84 0.0M
2022-08-29 79.17 79.23 78.54 79.23 0.0M
2022-08-26 81.16 81.16 80.44 80.44 0.0M
2022-08-25 81.25 81.29 80.59 81.29 0.0M
2022-08-24 80.89 80.89 80.89 80.89 0.0M
2022-08-23 81.18 81.18 80.60 80.60 0.0M
2022-08-22 81.15 81.29 80.86 81.22 0.0M
2022-08-19 81.01 81.60 81.00 81.60 0.0M
2022-08-18 81.43 81.54 81.43 81.50 0.0M
2022-08-17 81.22 81.22 80.69 80.82 0.0M
2022-08-16 79.05 80.16 79.05 80.16 0.0M
2022-08-15 79.69 79.74 78.50 79.33 0.0M
2022-08-12 78.95 79.17 78.68 78.68 0.0M
2022-08-11 79.35 79.50 78.81 79.47 0.0M
2022-08-10 79.00 79.00 79.00 79.00 0.0M
2022-08-09 78.48 78.48 77.88 78.03 0.0M
2022-08-08 78.93 79.23 78.43 78.85 0.0M
2022-08-05 78.00 78.20 77.60 78.20 0.0M
2022-08-04 76.64 77.24 76.64 77.24 0.0M
2022-08-03 76.65 76.93 76.62 76.62 0.0M
2022-08-02 76.03 76.75 74.70 76.75 0.0M
2022-08-01 77.17 77.17 76.08 76.08 0.0M
2022-07-29 75.77 77.46 75.77 77.08 0.0M
2022-07-28 75.61 76.06 75.46 76.06 0.0M
2022-07-27 74.13 75.37 74.13 75.37 0.0M
2022-07-26 72.97 74.15 72.97 73.66 0.0M
2022-07-25 72.74 72.98 72.25 72.94 0.0M
2022-07-22 72.77 73.15 72.71 72.71 0.0M
2022-07-21 71.61 71.61 71.61 71.61 0.0M
2022-07-20 72.74 72.74 71.45 71.70 0.0M
2022-07-19 69.82 71.28 69.82 71.28 0.0M
2022-07-18 70.76 70.76 70.76 70.76 0.0M
2022-07-15 70.00 70.58 70.00 70.58 0.0M
2022-07-14 69.17 69.87 69.17 69.87 0.0M
2022-07-12 71.65 71.65 70.28 70.32 0.0M
2022-07-11 71.02 71.58 71.00 71.58 0.0M
2022-07-08 70.92 71.25 70.30 70.75 0.0M
2022-07-07 70.68 70.80 69.84 70.80 0.0M
2022-07-06 69.19 69.43 69.19 69.43 0.0M
2022-07-05 69.04 69.30 67.81 67.81 0.0M
2022-07-04 68.56 68.56 67.90 68.46 0.0M
2022-07-01 66.38 67.99 66.38 67.99 0.0M
2022-06-30 67.21 67.87 66.24 66.24 0.0M
2022-06-29 67.22 67.22 67.22 67.22 0.0M
2022-06-28 67.43 67.43 67.43 67.43 0.0M
2022-06-27 66.71 66.97 66.71 66.97 0.0M
2022-06-24 64.15 66.74 64.15 66.46 0.0M
2022-06-23 66.38 67.17 65.73 65.73 0.0M
2022-06-22 65.37 66.91 64.97 66.91 0.0M
2022-06-21 65.66 66.53 65.45 66.53 0.0M
2022-06-20 64.25 65.21 64.25 65.09 0.0M
2022-06-17 64.73 65.06 64.59 65.05 0.0M
2022-06-16 64.72 65.34 63.69 63.69 0.0M
2022-06-15 65.65 66.69 65.65 65.75 0.0M
2022-06-14 66.00 66.10 64.90 64.90 0.0M
2022-06-13 65.86 65.86 64.72 65.83 0.0M
2022-06-10 67.93 67.93 66.50 67.07 0.0M
2022-06-09 69.14 69.54 69.00 69.00 0.0M
2022-06-08 70.51 70.51 70.32 70.32 0.0M
2022-06-07 70.99 71.03 69.94 70.68 0.0M
2022-06-06 70.22 71.18 69.91 70.84 0.0M
2022-06-02 68.37 69.27 68.37 69.27 0.0M
2022-06-01 67.16 68.90 67.01 68.90 0.0M
2022-05-31 66.00 66.51 66.00 66.51 0.0M
2022-05-30 66.70 66.94 66.63 66.66 0.0M
2022-05-27 65.07 66.46 65.06 66.46 0.0M
2022-05-26 65.05 65.33 65.05 65.33 0.0M
2022-05-25 63.99 63.99 63.81 63.81 0.0M
2022-05-24 63.41 63.69 63.41 63.69 0.0M
2022-05-23 65.82 65.82 65.09 65.67 0.0M
2022-05-20 65.30 65.30 64.61 64.61 0.0M
2022-05-19 65.34 65.59 64.11 64.14 0.0M
2022-05-18 68.09 68.09 67.72 67.72 0.0M
2022-05-17 67.23 67.52 67.20 67.52 0.0M
2022-05-16 66.62 66.79 65.96 66.71 0.0M
2022-05-13 66.76 66.76 66.76 66.76 0.0M
2022-05-11 64.54 64.89 64.54 64.89 0.0M
2022-05-10 66.34 66.34 63.87 64.13 0.0M
2022-05-09 68.20 68.20 65.60 65.60 0.0M
2022-05-06 68.28 68.28 67.50 67.50 0.0M
2022-05-05 70.37 71.02 68.76 68.76 0.0M
2022-05-04 69.13 69.13 68.99 68.99 0.0M
2022-05-03 68.72 68.72 67.80 67.89 0.0M
2022-05-02 69.30 69.32 68.49 68.49 0.0M
2022-04-29 71.80 71.80 69.55 69.55 0.0M
2022-04-28 67.55 71.81 66.53 71.81 0.0M
2022-04-27 68.94 68.94 67.40 67.40 0.0M
2022-04-26 69.74 69.74 68.16 68.16 0.0M
2022-04-25 69.08 69.31 68.60 68.60 0.0M
2022-04-22 71.23 71.82 69.14 69.14 0.0M
2022-04-21 72.31 73.34 71.82 71.82 0.0M
2022-04-20 71.45 71.92 71.45 71.92 0.0M
2022-04-19 71.02 71.88 70.99 71.88 0.0M
2022-04-14 69.54 70.65 69.54 70.65 0.0M
2022-04-13 69.69 69.69 69.69 69.69 0.0M
2022-04-12 68.62 69.60 68.62 69.25 0.0M
2022-04-11 68.36 69.35 68.36 68.60 0.0M
2022-04-08 70.79 70.79 68.50 68.50 0.0M
2022-04-07 70.77 70.77 69.13 70.07 0.0M
2022-04-06 71.28 71.28 70.06 70.83 0.0M
2022-04-05 71.99 73.23 71.41 71.71 0.0M
2022-04-04 71.16 71.59 70.53 71.46 0.0M
2022-04-01 75.02 75.25 70.65 70.65 0.0M
2022-03-31 75.18 75.90 74.96 75.42 0.0M
2022-03-30 74.42 74.42 74.00 74.42 0.0M
2022-03-29 75.80 75.80 73.00 74.00 0.0M
2022-03-28 75.80 75.80 75.28 75.50 0.0M
2022-03-25 74.38 75.44 74.22 75.30 0.0M
2022-03-24 74.18 74.68 73.86 74.68 0.0M
2022-03-23 74.34 74.72 74.20 74.28 0.0M
2022-03-22 73.12 74.44 73.12 74.28 0.0M
2022-03-21 72.04 73.08 72.04 73.08 0.0M
2022-03-18 72.16 72.22 72.16 72.22 0.0M
2022-03-17 72.02 72.02 71.10 71.54 0.0M
2022-03-16 70.72 71.26 70.72 70.92 0.0M
2022-03-15 69.34 70.56 69.34 70.56 0.0M
2022-03-14 72.04 72.04 69.80 69.96 0.0M
2022-03-11 71.06 72.06 71.06 71.52 0.0M
2022-03-10 69.18 71.20 69.16 70.92 0.0M
2022-03-09 70.22 70.66 68.86 68.86 0.0M
2022-03-08 71.68 71.68 70.52 70.52 0.0M
2022-03-07 71.24 75.00 70.16 72.36 0.0M
2022-03-04 66.46 70.00 66.46 70.00 0.0M
2022-03-03 65.32 67.52 65.02 66.94 0.0M
2022-03-02 62.22 64.66 62.22 64.66 0.0M
2022-03-01 62.70 63.08 62.24 62.32 0.0M
2022-02-28 62.62 63.20 62.62 62.74 0.0M
2022-02-25 60.98 62.30 60.98 62.30 0.0M
2022-02-24 59.68 61.52 59.68 61.52 0.0M
2022-02-23 62.78 62.78 60.90 60.90 0.0M
2022-02-22 62.90 63.46 62.36 62.36 0.0M
2022-02-21 63.88 63.88 63.26 63.88 0.0M
2022-02-18 65.10 65.10 65.10 65.10 0.0M
2022-02-17 65.14 65.54 65.00 65.00 0.0M
2022-02-16 65.02 65.72 64.90 65.68 0.0M
2022-02-15 63.96 64.52 63.96 64.52 0.0M
2022-02-14 62.96 63.64 62.96 63.34 0.0M
2022-02-11 63.86 63.86 63.56 63.60 0.0M
2022-02-10 63.98 64.34 63.40 64.34 0.0M
2022-02-09 62.42 63.84 62.38 63.84 0.0M
2022-02-07 61.66 62.00 61.34 61.34 0.0M
2022-02-04 61.68 61.68 61.56 61.58 0.0M
2022-02-03 64.80 64.80 62.64 62.64 0.0M
2022-02-02 63.12 64.82 63.12 64.82 0.0M
2022-02-01 63.76 63.76 63.00 63.44 0.0M
2022-01-31 65.08 65.08 63.50 63.50 0.0M
2022-01-28 65.92 65.92 62.86 64.08 0.0M
2022-01-27 65.84 67.38 65.84 67.20 0.0M
2022-01-26 65.98 66.20 65.74 65.74 0.0M
2022-01-25 64.96 65.98 64.44 65.98 0.0M
2022-01-24 66.62 66.62 63.14 63.94 0.0M
2022-01-21 67.78 67.78 65.72 66.12 0.0M
2022-01-20 66.80 67.80 66.40 67.64 0.0M
2022-01-19 66.78 67.18 66.52 67.18 0.0M
2022-01-18 68.80 68.80 66.64 66.66 0.0M
2022-01-17 67.64 68.72 67.64 68.72 0.0M
2022-01-14 67.14 67.46 65.70 67.46 0.0M
2022-01-13 66.28 66.84 66.00 66.84 0.0M
2022-01-12 65.52 65.94 65.52 65.94 0.0M
2022-01-11 67.20 67.20 66.12 66.12 0.0M
2022-01-10 67.16 67.24 66.58 66.82 0.0M
2022-01-07 65.42 66.72 65.42 66.54 0.0M
2022-01-06 64.84 64.90 64.18 64.18 0.0M
2022-01-05 65.56 65.56 65.00 65.00 0.0M
2022-01-04 64.00 65.32 64.00 65.32 0.0M
2022-01-03 63.56 64.26 63.00 63.16 0.0M