Altus Group Ltd (AIF)

AIF
🏛️ カナダ →
58.50
最終更新: 2025-09-29
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 54.22 55.02 53.99 54.04 0.0M
2022-12-29 53.48 55.35 53.48 54.61 0.1M
2022-12-28 53.81 54.26 52.60 53.68 0.1M
2022-12-23 53.35 53.61 53.02 53.17 0.1M
2022-12-22 52.27 53.62 52.27 53.44 0.1M
2022-12-21 50.82 52.87 50.82 52.48 0.0M
2022-12-20 50.75 50.90 50.25 50.72 0.0M
2022-12-19 51.54 52.38 50.73 50.95 0.0M
2022-12-16 52.00 52.12 51.09 51.45 0.1M
2022-12-15 52.86 52.86 51.44 51.91 0.1M
2022-12-14 52.16 53.02 51.93 52.95 0.1M
2022-12-13 52.31 53.66 51.93 52.31 0.0M
2022-12-12 51.81 52.26 51.74 51.99 0.1M
2022-12-09 52.27 52.31 51.79 51.99 0.0M
2022-12-08 52.22 53.00 51.86 51.92 0.0M
2022-12-07 52.07 52.59 51.84 52.30 0.1M
2022-12-06 53.14 53.14 52.13 52.15 0.0M
2022-12-05 53.87 53.96 52.79 53.06 0.0M
2022-12-02 53.75 54.42 53.47 53.89 0.0M
2022-12-01 53.10 54.56 53.10 54.31 0.1M
2022-11-30 52.40 53.37 52.25 53.23 0.1M
2022-11-29 51.72 52.32 51.42 52.31 0.0M
2022-11-28 51.04 52.05 51.04 51.51 0.0M
2022-11-25 51.90 52.45 51.63 51.94 0.0M
2022-11-24 51.82 52.21 51.64 52.15 0.0M
2022-11-23 50.79 51.89 50.42 51.89 0.1M
2022-11-22 50.31 51.35 50.09 50.86 0.1M
2022-11-21 50.30 50.62 50.17 50.48 0.1M
2022-11-18 51.36 51.36 50.26 50.50 0.1M
2022-11-17 51.28 51.52 50.54 50.83 0.0M
2022-11-16 52.01 52.01 51.04 51.32 0.1M
2022-11-15 52.00 53.55 51.69 52.00 0.1M
2022-11-14 54.15 54.36 52.26 52.35 0.1M
2022-11-11 52.00 57.54 50.51 54.49 0.2M
2022-11-10 49.06 50.62 48.97 50.12 0.1M
2022-11-09 47.12 48.96 46.87 47.64 0.0M
2022-11-08 47.11 47.37 46.72 47.29 0.2M
2022-11-07 47.70 47.70 46.80 46.89 0.1M
2022-11-04 48.00 48.00 46.94 47.24 0.0M
2022-11-03 46.95 47.74 46.39 47.24 0.0M
2022-11-02 48.64 48.64 47.20 47.29 0.0M
2022-11-01 48.93 49.15 48.17 48.56 0.1M
2022-10-31 48.88 49.01 48.18 48.41 0.0M
2022-10-28 49.05 49.28 48.42 49.00 0.1M
2022-10-27 49.14 49.31 48.40 49.05 0.1M
2022-10-26 48.98 49.66 48.75 48.79 0.0M
2022-10-25 48.11 49.20 48.11 48.98 0.0M
2022-10-24 48.50 48.50 47.99 48.13 0.1M
2022-10-21 47.82 48.74 47.73 48.46 0.1M
2022-10-20 47.39 48.63 47.39 48.03 0.0M
2022-10-19 48.81 49.22 47.45 47.79 0.1M
2022-10-18 48.83 49.68 48.83 49.36 0.1M
2022-10-17 47.19 47.99 46.70 47.90 0.0M
2022-10-14 46.65 47.05 46.25 46.45 0.1M
2022-10-13 45.12 46.82 44.70 46.62 0.2M
2022-10-12 44.90 46.11 44.62 46.00 0.1M
2022-10-11 44.79 45.33 44.28 45.21 0.0M
2022-10-07 46.23 46.43 45.26 45.36 0.1M
2022-10-06 47.15 47.23 46.50 46.80 0.1M
2022-10-05 46.00 46.97 45.52 46.79 0.1M
2022-10-04 45.93 47.21 45.93 46.52 0.2M
2022-10-03 44.80 45.55 44.39 45.43 0.1M
2022-09-30 44.46 45.26 44.46 44.78 0.0M
2022-09-29 45.41 45.47 43.98 44.66 0.0M
2022-09-28 45.72 45.90 45.20 45.73 0.1M
2022-09-27 46.81 46.98 45.70 45.72 0.1M
2022-09-26 46.50 47.48 46.50 46.62 0.1M
2022-09-23 46.53 46.86 46.50 46.65 0.1M
2022-09-22 47.69 47.69 47.00 47.15 0.1M
2022-09-21 47.99 48.11 46.95 47.81 0.1M
2022-09-20 48.78 48.78 47.81 47.92 0.1M
2022-09-19 48.86 49.15 48.37 49.08 0.1M
2022-09-16 49.51 49.51 48.79 49.33 0.1M
2022-09-15 50.66 50.93 49.42 49.80 0.2M
2022-09-14 50.77 51.54 50.33 50.58 0.1M
2022-09-13 51.07 51.26 50.72 50.78 0.0M
2022-09-12 50.99 52.16 50.70 52.02 0.0M
2022-09-09 49.84 51.34 49.69 51.03 0.1M
2022-09-08 49.32 49.94 48.99 49.43 0.1M
2022-09-07 49.31 49.89 48.89 49.50 0.2M
2022-09-06 49.57 50.36 49.32 49.40 0.1M
2022-09-02 50.87 51.12 49.62 49.67 0.1M
2022-09-01 51.24 51.24 49.82 50.49 0.0M
2022-08-31 50.87 51.64 50.87 51.30 0.1M
2022-08-30 51.75 51.95 50.84 50.85 0.0M
2022-08-29 51.83 52.12 51.17 51.17 0.1M
2022-08-26 52.73 52.73 51.61 51.89 0.0M
2022-08-25 53.36 53.42 52.53 52.73 0.0M
2022-08-24 52.07 53.07 52.07 52.91 0.0M
2022-08-23 51.94 52.05 51.70 51.91 0.0M
2022-08-22 52.46 52.46 51.76 52.04 0.0M
2022-08-19 54.06 54.06 52.81 53.01 0.1M
2022-08-18 54.41 54.88 54.03 54.33 0.1M
2022-08-17 55.31 55.31 53.57 54.38 0.1M
2022-08-16 55.13 56.07 54.59 55.89 0.1M
2022-08-15 56.29 56.38 54.85 55.58 0.0M
2022-08-12 58.01 58.01 55.32 56.31 0.1M
2022-08-11 53.88 55.45 53.85 55.36 0.1M
2022-08-10 53.17 54.42 52.97 53.60 0.2M
2022-08-09 53.84 53.84 51.58 52.50 0.2M
2022-08-08 53.01 53.95 52.62 53.88 0.1M
2022-08-05 52.14 52.57 51.76 52.45 0.1M
2022-08-04 52.10 52.95 51.88 52.65 0.1M
2022-08-03 51.45 52.51 51.16 52.31 0.1M
2022-08-02 52.69 52.69 50.85 50.97 0.1M
2022-07-29 52.00 52.71 51.11 52.57 0.1M
2022-07-28 51.17 52.04 50.93 51.75 0.1M
2022-07-27 50.36 51.22 50.27 51.01 0.1M
2022-07-26 49.90 50.35 49.33 50.21 0.0M
2022-07-25 49.83 50.03 49.06 49.92 0.0M
2022-07-22 49.65 50.04 49.29 49.53 0.0M
2022-07-21 48.97 50.16 48.97 49.62 0.0M
2022-07-20 47.79 49.01 47.69 49.01 0.0M
2022-07-19 47.69 48.33 47.42 47.89 0.1M
2022-07-18 46.54 47.59 46.54 47.23 0.1M
2022-07-15 46.13 46.64 45.50 46.25 0.0M
2022-07-14 46.94 47.37 45.73 46.04 0.1M
2022-07-13 46.92 47.06 46.26 46.81 0.0M
2022-07-12 46.82 47.38 46.04 47.31 0.1M
2022-07-11 47.05 47.10 46.45 46.59 0.0M
2022-07-08 46.75 47.46 46.69 47.25 0.0M
2022-07-07 45.56 46.94 45.55 46.94 0.1M
2022-07-06 45.67 46.87 45.23 45.39 0.0M
2022-07-05 44.69 45.65 43.93 45.65 0.1M
2022-07-04 44.89 45.66 44.46 44.71 0.1M
2022-06-30 44.14 44.80 43.15 44.59 0.1M
2022-06-29 44.76 45.25 43.67 44.49 0.0M
2022-06-28 45.72 46.00 45.06 45.21 0.1M
2022-06-27 45.89 46.34 45.46 45.67 0.1M
2022-06-24 44.32 46.20 44.32 45.73 0.0M
2022-06-23 44.34 44.78 44.17 44.39 0.0M
2022-06-22 43.92 44.66 43.49 44.19 0.1M
2022-06-21 44.25 44.65 43.69 44.23 0.0M
2022-06-20 43.20 44.48 43.14 44.16 0.0M
2022-06-17 41.65 43.93 41.65 43.33 0.1M
2022-06-16 43.67 43.88 41.27 41.52 0.1M
2022-06-15 44.10 45.13 43.94 44.42 0.1M
2022-06-14 44.26 44.82 43.87 44.11 0.1M
2022-06-13 43.85 44.52 42.60 44.25 0.1M
2022-06-10 46.76 46.94 44.58 44.60 0.1M
2022-06-09 48.11 48.46 47.26 47.46 0.1M
2022-06-08 48.80 49.03 48.06 48.29 0.0M
2022-06-07 48.71 49.06 47.75 48.93 0.0M
2022-06-06 48.19 49.15 47.91 48.81 0.1M
2022-06-03 47.63 47.72 46.53 47.60 0.1M
2022-06-02 46.84 48.30 46.84 48.05 0.1M
2022-06-01 47.19 47.30 46.45 46.92 0.1M
2022-05-31 46.79 47.27 46.22 47.19 0.1M
2022-05-30 46.00 47.35 45.45 47.00 0.1M
2022-05-27 44.77 46.11 44.77 45.94 0.0M
2022-05-26 43.54 44.92 43.54 44.48 0.0M
2022-05-25 43.81 44.27 43.25 43.49 0.0M
2022-05-24 44.70 44.70 42.76 43.78 0.0M
2022-05-20 44.85 44.86 43.86 44.51 0.0M
2022-05-19 43.98 45.24 43.86 44.44 0.1M
2022-05-18 45.61 46.06 44.00 44.10 0.1M
2022-05-17 45.92 46.37 45.25 45.85 0.1M
2022-05-16 44.00 45.94 44.00 45.29 0.2M
2022-05-13 43.95 44.58 43.61 44.18 0.2M
2022-05-12 44.01 45.50 43.50 43.62 0.1M
2022-05-11 44.71 46.15 43.99 44.28 0.1M
2022-05-10 45.42 45.45 43.49 44.86 0.1M
2022-05-09 45.69 46.37 43.83 44.95 0.1M
2022-05-06 45.80 46.36 44.60 46.15 0.2M
2022-05-05 48.56 48.56 44.56 45.43 0.3M
2022-05-04 49.90 50.67 48.35 50.66 0.3M
2022-05-03 48.38 50.07 48.38 50.03 0.1M
2022-05-02 48.11 48.74 47.32 48.22 0.1M
2022-04-29 46.24 48.30 46.09 48.11 0.2M
2022-04-28 45.97 46.62 44.91 46.10 0.2M
2022-04-27 45.88 46.45 45.19 45.87 0.2M
2022-04-26 47.09 47.29 45.50 46.00 0.2M
2022-04-25 46.32 47.26 44.70 47.25 0.2M
2022-04-22 50.56 50.70 46.40 46.50 0.2M
2022-04-21 51.00 51.16 50.42 50.75 0.1M
2022-04-20 51.10 51.51 50.55 50.71 0.5M
2022-04-19 50.80 51.94 50.77 51.37 0.1M
2022-04-18 50.53 50.95 50.49 50.80 0.3M
2022-04-14 50.58 50.89 50.50 50.75 0.1M
2022-04-13 50.20 50.92 50.16 50.57 0.1M
2022-04-12 50.34 50.60 50.05 50.20 0.1M
2022-04-11 50.00 50.59 50.00 50.19 0.1M
2022-04-08 50.28 50.44 50.00 50.10 0.1M
2022-04-07 50.19 50.56 49.97 50.28 0.1M
2022-04-06 49.68 50.34 49.68 50.25 0.2M
2022-04-05 50.05 50.26 49.97 50.10 0.1M
2022-04-04 50.16 50.89 50.07 50.15 0.1M
2022-04-01 50.54 50.54 49.78 50.08 0.1M
2022-03-31 49.90 50.94 49.44 50.50 0.2M
2022-03-30 50.02 50.21 49.76 49.88 0.1M
2022-03-29 49.00 50.39 49.00 50.29 0.1M
2022-03-28 47.95 48.79 47.95 48.71 0.1M
2022-03-25 48.16 48.41 47.86 48.05 0.1M
2022-03-24 48.39 48.50 48.00 48.16 0.0M
2022-03-23 48.42 48.61 47.83 48.31 0.0M
2022-03-22 47.88 48.57 47.74 48.35 0.1M
2022-03-21 47.97 48.40 47.24 47.64 0.1M
2022-03-18 47.62 48.49 47.52 48.02 0.1M
2022-03-17 48.12 48.78 47.73 47.74 0.1M
2022-03-16 46.73 49.34 46.73 48.33 0.1M
2022-03-15 47.14 47.58 44.88 46.69 0.3M
2022-03-14 48.00 48.52 47.00 47.04 0.1M
2022-03-11 48.62 48.79 47.78 47.95 0.1M
2022-03-10 47.22 48.44 47.02 48.37 0.1M
2022-03-09 47.20 48.16 46.92 47.60 0.1M
2022-03-08 46.76 47.15 46.27 46.92 0.1M
2022-03-07 47.48 47.50 46.30 46.68 0.1M
2022-03-04 48.54 48.54 47.38 47.46 0.1M
2022-03-03 49.65 49.79 48.38 48.56 0.1M
2022-03-02 48.99 49.90 48.79 49.45 0.1M
2022-03-01 49.12 50.02 48.85 49.08 0.1M
2022-02-28 49.72 50.08 47.88 49.12 0.2M
2022-02-25 49.60 50.31 47.39 50.14 0.2M
2022-02-24 48.65 50.27 48.52 49.96 0.2M
2022-02-23 49.54 50.16 49.20 49.42 0.2M
2022-02-22 50.25 50.35 49.24 49.49 0.2M
2022-02-18 50.91 51.05 50.27 50.43 0.1M
2022-02-17 50.73 51.46 50.52 50.95 0.2M
2022-02-16 50.26 51.82 50.21 50.94 0.1M
2022-02-15 51.65 51.65 50.51 50.64 0.1M
2022-02-14 51.02 51.51 50.56 50.86 0.1M
2022-02-11 52.45 52.50 50.65 50.94 0.1M
2022-02-10 53.01 53.80 52.29 52.29 0.3M
2022-02-09 52.57 53.63 52.57 53.54 0.2M
2022-02-08 51.06 52.32 50.78 52.27 0.2M
2022-02-07 52.19 52.75 51.07 51.30 0.1M
2022-02-04 54.46 54.58 50.69 52.20 0.6M
2022-02-03 59.51 59.68 57.01 57.04 0.1M
2022-02-02 61.14 61.14 59.86 60.00 0.0M
2022-02-01 61.37 61.51 60.58 60.95 0.0M
2022-01-31 59.97 61.12 59.68 61.01 0.1M
2022-01-28 59.33 60.09 58.78 60.04 0.1M
2022-01-27 61.08 61.08 59.31 59.41 0.1M
2022-01-26 61.07 62.09 60.60 60.68 0.1M
2022-01-25 61.18 61.48 59.79 60.69 0.3M
2022-01-24 63.38 63.61 61.03 61.85 0.3M
2022-01-21 64.82 64.82 63.79 63.96 0.1M
2022-01-20 65.07 65.89 64.95 65.02 0.1M
2022-01-19 65.69 66.16 64.53 64.73 0.1M
2022-01-18 66.40 66.40 65.41 65.41 0.1M
2022-01-17 65.99 66.69 65.99 66.48 0.0M
2022-01-14 67.06 67.13 65.41 65.99 0.0M
2022-01-13 67.59 67.84 67.00 67.29 0.1M
2022-01-12 68.34 69.14 67.08 67.46 0.1M
2022-01-11 66.87 68.00 66.87 67.92 0.1M
2022-01-10 67.80 67.83 66.12 67.43 0.1M
2022-01-07 69.65 69.92 68.12 68.20 0.1M
2022-01-06 69.18 69.88 68.19 69.70 0.1M
2022-01-05 71.16 71.16 69.27 69.46 0.1M
2022-01-04 70.02 71.40 70.02 71.23 0.1M