Artis Real Estate Investment Trust Pref E (AX_pe)

AX_pe
🏛️ カナダ →
20.60
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
2023-12-29 17.03 17.15 17.00 17.15 0.0M
2023-12-28 16.77 17.01 16.55 17.01 0.0M
2023-12-27 16.75 16.86 16.75 16.80 0.0M
2023-12-22 16.45 16.80 16.45 16.80 0.0M
2023-12-21 16.36 16.47 16.36 16.43 0.0M
2023-12-20 16.45 16.45 16.40 16.40 0.0M
2023-12-19 16.47 16.47 16.39 16.39 0.0M
2023-12-18 16.47 16.48 16.47 16.48 0.0M
2023-12-15 16.30 16.33 16.30 16.30 0.0M
2023-12-14 16.00 16.24 16.00 16.18 0.0M
2023-12-13 15.90 16.00 15.85 16.00 0.0M
2023-12-12 16.00 16.00 15.91 15.91 0.0M
2023-12-11 15.99 16.00 15.91 15.99 0.0M
2023-12-08 15.85 16.05 15.85 16.05 0.0M
2023-12-07 16.05 16.05 16.05 16.05 0.0M
2023-12-06 16.15 16.15 15.95 16.05 0.0M
2023-12-05 16.20 16.20 16.00 16.00 0.0M
2023-12-04 15.92 16.40 15.92 16.02 0.0M
2023-12-01 15.71 15.71 15.71 15.71 0.0M
2023-11-30 15.70 15.70 15.70 15.70 0.0M
2023-11-29 15.76 15.78 15.60 15.65 0.0M
2023-11-28 15.78 15.86 15.76 15.76 0.0M
2023-11-27 16.08 16.08 15.78 15.78 0.0M
2023-11-24 16.07 16.07 16.06 16.06 0.0M
2023-11-23 16.11 16.18 16.10 16.11 0.0M
2023-11-22 16.00 16.30 16.00 16.21 0.0M
2023-11-21 16.13 16.13 15.75 15.90 0.0M
2023-11-20 16.10 16.10 16.00 16.10 0.0M
2023-11-17 16.15 16.15 16.10 16.15 0.0M
2023-11-16 16.25 16.25 16.10 16.10 0.0M
2023-11-15 15.70 15.76 15.60 15.75 0.0M
2023-11-14 15.50 15.51 15.50 15.51 0.0M
2023-11-13 15.92 15.92 15.41 15.49 0.0M
2023-11-10 16.02 16.02 16.02 16.02 0.0M
2023-11-09 16.25 16.25 16.00 16.00 0.0M
2023-11-08 16.40 16.40 16.25 16.25 0.0M
2023-11-07 16.41 16.41 16.41 16.41 0.0M
2023-11-06 16.65 16.65 16.65 16.65 0.0M
2023-11-03 16.02 17.00 16.02 16.64 0.0M
2023-11-02 16.05 16.07 16.00 16.07 0.0M
2023-11-01 15.93 15.93 15.72 15.80 0.0M
2023-10-31 15.78 15.82 15.60 15.60 0.0M
2023-10-30 15.86 15.90 15.61 15.71 0.0M
2023-10-27 16.00 16.00 15.71 15.71 0.0M
2023-10-26 16.10 16.10 15.81 15.81 0.0M
2023-10-25 16.11 16.11 16.05 16.05 0.0M
2023-10-24 16.21 16.29 16.11 16.11 0.0M
2023-10-23 16.80 16.80 16.20 16.20 0.0M
2023-10-20 16.78 16.79 16.75 16.75 0.0M
2023-10-19 16.80 16.92 16.80 16.82 0.0M
2023-10-17 16.95 16.96 16.90 16.90 0.0M
2023-10-13 16.98 16.98 16.85 16.90 0.0M
2023-10-12 17.14 17.14 16.85 16.85 0.0M
2023-10-11 17.06 17.15 17.06 17.13 0.0M
2023-10-10 17.00 17.00 17.00 17.00 0.0M
2023-10-06 16.90 16.90 16.90 16.90 0.0M
2023-10-05 17.00 17.05 17.00 17.03 0.0M
2023-10-04 17.16 17.16 16.75 16.75 0.0M
2023-10-03 17.19 17.19 16.89 16.89 0.0M
2023-10-02 17.24 17.39 17.23 17.39 0.0M
2023-09-29 17.13 17.71 17.10 17.48 0.0M
2023-09-28 16.90 17.09 16.84 17.09 0.0M
2023-09-27 17.14 17.14 17.02 17.13 0.0M
2023-09-26 17.25 17.35 17.00 17.02 0.0M
2023-09-25 17.35 17.35 17.15 17.26 0.0M
2023-09-22 17.05 17.06 17.00 17.05 0.0M
2023-09-21 17.53 17.53 17.11 17.11 0.0M
2023-09-20 17.35 17.35 17.05 17.25 0.0M
2023-09-19 17.40 17.41 17.31 17.41 0.0M
2023-09-15 17.41 17.46 17.40 17.41 0.0M
2023-09-14 17.40 17.41 17.26 17.41 0.0M
2023-09-13 17.23 17.31 17.23 17.31 0.0M
2023-09-12 17.00 17.30 17.00 17.05 0.0M
2023-09-11 17.00 17.00 17.00 17.00 0.0M
2023-09-08 17.10 17.10 17.00 17.00 0.0M
2023-09-07 17.10 17.10 16.90 16.90 0.0M
2023-09-06 17.10 17.10 17.10 17.10 0.0M
2023-09-05 17.10 17.29 17.10 17.29 0.0M
2023-09-01 17.28 17.28 17.09 17.10 0.0M
2023-08-31 17.00 17.00 17.00 17.00 0.0M
2023-08-30 16.95 16.95 16.94 16.94 0.0M
2023-08-29 16.90 17.00 16.90 17.00 0.0M
2023-08-28 17.10 17.10 16.98 17.02 0.0M
2023-08-25 17.02 17.02 17.02 17.02 0.0M
2023-08-24 16.98 16.98 16.98 16.98 0.0M
2023-08-23 17.00 17.05 16.95 16.95 0.0M
2023-08-22 16.90 16.90 16.90 16.90 0.0M
2023-08-21 17.12 17.12 16.81 16.89 0.0M
2023-08-18 17.26 17.26 17.10 17.10 0.0M
2023-08-17 17.30 17.30 17.20 17.25 0.0M
2023-08-16 17.28 17.28 17.28 17.28 0.0M
2023-08-15 17.50 17.50 17.15 17.15 0.0M
2023-08-14 17.72 17.72 17.50 17.50 0.0M
2023-08-10 17.46 17.46 17.21 17.21 0.0M
2023-08-09 17.37 17.60 17.37 17.53 0.0M
2023-08-08 17.74 17.74 17.60 17.60 0.0M
2023-08-04 17.51 17.75 17.51 17.74 0.0M
2023-08-02 17.55 17.55 17.40 17.50 0.0M
2023-08-01 17.60 17.65 17.55 17.55 0.0M
2023-07-31 17.60 17.60 17.60 17.60 0.0M
2023-07-28 17.47 17.47 17.47 17.47 0.0M
2023-07-27 17.74 17.75 17.65 17.65 0.0M
2023-07-26 17.73 17.74 17.73 17.73 0.0M
2023-07-25 17.50 17.50 17.40 17.40 0.0M
2023-07-24 17.41 17.46 17.35 17.45 0.0M
2023-07-21 17.64 17.65 17.64 17.65 0.0M
2023-07-20 17.40 17.41 17.37 17.41 0.0M
2023-07-19 17.43 17.43 17.30 17.30 0.0M
2023-07-18 17.45 17.45 17.40 17.40 0.0M
2023-07-14 17.49 17.50 17.40 17.40 0.0M
2023-07-13 17.30 17.30 17.30 17.30 0.0M
2023-07-12 17.14 17.30 17.14 17.30 0.0M
2023-07-11 17.10 17.10 17.06 17.07 0.0M
2023-07-10 17.50 17.50 17.06 17.06 0.0M
2023-07-07 17.48 17.49 17.27 17.27 0.0M
2023-07-06 17.29 17.30 17.29 17.30 0.0M
2023-07-05 17.07 17.07 17.06 17.06 0.0M
2023-07-04 17.02 17.02 17.02 17.02 0.0M
2023-06-30 17.24 17.25 17.24 17.25 0.0M
2023-06-29 17.00 17.05 17.00 17.05 0.0M
2023-06-28 16.96 16.96 16.96 16.96 0.0M
2023-06-27 17.10 17.38 17.10 17.22 0.0M
2023-06-26 16.75 17.10 16.75 17.10 0.0M
2023-06-22 17.15 17.15 16.59 16.59 0.0M
2023-06-21 17.30 17.30 16.96 16.96 0.0M
2023-06-20 17.50 17.50 17.29 17.29 0.0M
2023-06-19 17.50 17.50 17.50 17.50 0.0M
2023-06-16 17.64 17.70 17.38 17.51 0.0M
2023-06-15 17.63 17.64 17.63 17.63 0.0M
2023-06-14 17.55 17.55 17.49 17.49 0.0M
2023-06-13 17.70 17.70 17.60 17.60 0.0M
2023-06-12 17.61 17.75 17.60 17.75 0.0M
2023-06-09 17.44 17.60 17.30 17.60 0.1M
2023-06-08 17.21 17.44 17.21 17.44 0.0M
2023-06-07 16.90 17.12 16.90 17.12 0.0M
2023-06-06 16.76 16.90 16.76 16.90 0.0M
2023-06-05 17.01 17.11 16.90 16.90 0.0M
2023-06-02 16.64 16.93 16.57 16.93 0.0M
2023-06-01 16.49 16.56 16.49 16.55 0.0M
2023-05-31 16.25 16.50 16.25 16.49 0.0M
2023-05-30 16.00 16.00 15.99 15.99 0.1M
2023-05-29 15.90 16.00 15.89 16.00 0.0M
2023-05-26 15.99 16.00 15.70 15.70 0.0M
2023-05-25 16.48 16.48 15.96 15.96 0.0M
2023-05-24 16.00 16.25 16.00 16.25 0.0M
2023-05-23 15.96 15.97 15.90 15.96 0.1M
2023-05-19 16.00 16.00 15.90 15.90 0.0M
2023-05-18 15.99 16.00 15.90 15.95 0.0M
2023-05-17 16.05 16.05 15.99 16.00 0.0M
2023-05-16 16.00 16.10 16.00 16.05 0.1M
2023-05-15 15.71 16.04 15.71 16.00 0.0M
2023-05-12 16.00 16.00 15.97 16.00 0.0M
2023-05-11 15.98 15.99 15.65 15.86 0.0M
2023-05-10 15.75 15.80 15.75 15.80 0.0M
2023-05-09 15.91 16.00 15.71 15.85 0.0M
2023-05-08 16.30 16.35 16.00 16.00 0.0M
2023-05-05 16.01 16.30 16.00 16.21 0.0M
2023-05-04 16.09 16.11 16.05 16.06 0.0M
2023-05-03 16.20 16.31 16.09 16.09 0.0M
2023-05-02 16.53 16.53 16.15 16.15 0.0M
2023-05-01 16.59 16.62 16.59 16.60 0.0M
2023-04-28 16.75 16.75 16.53 16.60 0.0M
2023-04-27 16.85 16.90 16.85 16.87 0.0M
2023-04-26 17.00 17.00 16.82 16.82 0.0M
2023-04-25 17.10 17.10 17.00 17.00 0.0M
2023-04-24 17.15 17.29 17.15 17.28 0.0M
2023-04-21 17.15 17.28 17.10 17.10 0.0M
2023-04-20 17.27 17.27 17.17 17.24 0.0M
2023-04-19 17.30 17.34 17.30 17.30 0.0M
2023-04-18 17.49 17.49 17.40 17.40 0.0M
2023-04-17 17.49 17.55 17.49 17.50 0.0M
2023-04-14 17.35 17.35 17.35 17.35 0.0M
2023-04-13 17.45 17.46 17.40 17.41 0.0M
2023-04-12 17.60 17.65 17.41 17.45 0.0M
2023-04-11 17.60 17.65 17.55 17.60 0.0M
2023-04-10 17.74 17.74 17.51 17.60 0.0M
2023-04-06 18.59 18.59 18.01 18.01 0.0M
2023-04-05 19.74 19.74 18.90 18.90 0.0M
2023-04-04 20.80 20.80 19.50 19.65 0.0M
2023-04-03 21.59 21.59 20.80 21.10 0.0M
2023-03-31 21.50 21.70 21.50 21.70 0.0M
2023-03-30 22.35 22.35 21.90 21.90 0.0M
2023-03-29 22.55 22.60 22.40 22.60 0.0M
2023-03-28 22.94 22.95 22.75 22.75 0.0M
2023-03-27 22.80 23.00 22.80 22.99 0.0M
2023-03-24 23.05 23.05 23.00 23.00 0.0M
2023-03-23 23.06 23.06 23.06 23.06 0.0M
2023-03-20 23.03 23.03 23.03 23.03 0.0M
2023-03-17 23.21 23.21 23.10 23.20 0.0M
2023-03-16 23.20 23.20 23.20 23.20 0.0M
2023-03-15 23.31 23.31 23.30 23.30 0.0M
2023-03-14 23.31 23.61 23.31 23.61 0.0M
2023-03-13 23.41 23.41 23.41 23.41 0.0M
2023-03-10 23.41 23.41 23.41 23.41 0.0M
2023-03-07 23.50 23.50 23.41 23.41 0.0M
2023-03-06 23.50 23.54 23.49 23.49 0.0M
2023-03-03 23.61 23.61 23.61 23.61 0.0M
2023-03-02 23.60 23.60 23.60 23.60 0.0M
2023-03-01 23.65 23.65 23.58 23.60 0.0M
2023-02-28 23.58 23.58 23.58 23.58 0.0M
2023-02-27 23.59 23.59 23.59 23.59 0.0M
2023-02-24 23.74 23.75 23.74 23.75 0.0M
2023-02-23 23.58 23.58 23.58 23.58 0.0M
2023-02-22 23.59 23.59 23.59 23.59 0.0M
2023-02-21 23.70 23.70 23.60 23.60 0.0M
2023-02-17 23.66 23.66 23.65 23.66 0.0M
2023-02-15 23.60 23.66 23.60 23.66 0.0M
2023-02-14 23.60 23.60 23.60 23.60 0.0M
2023-02-13 23.55 23.61 23.55 23.60 0.0M
2023-02-10 23.48 23.49 23.48 23.48 0.0M
2023-02-09 23.70 23.70 23.70 23.70 0.0M
2023-02-02 23.70 23.71 23.70 23.71 0.0M
2023-01-31 23.31 23.31 23.31 23.31 0.0M
2023-01-30 23.48 23.55 23.48 23.50 0.0M
2023-01-27 23.48 23.50 23.48 23.50 0.0M
2023-01-26 23.46 23.50 23.40 23.40 0.0M
2023-01-25 23.69 23.69 23.50 23.50 0.0M
2023-01-23 23.30 23.30 23.30 23.30 0.0M
2023-01-20 23.17 23.30 23.17 23.29 0.0M
2023-01-19 23.15 23.15 23.15 23.15 0.0M
2023-01-18 23.32 23.32 23.25 23.25 0.0M
2023-01-16 23.11 23.45 23.11 23.45 0.0M
2023-01-13 23.43 23.44 23.19 23.25 0.0M
2023-01-12 23.10 23.45 23.08 23.44 0.0M
2023-01-10 22.90 22.90 22.70 22.70 0.0M
2023-01-04 22.90 22.96 22.60 22.96 0.0M
2023-01-03 22.99 22.99 22.96 22.96 0.0M