Canadian General Investments Ltd (CGI)

CGI
🏛️ カナダ →
46.54
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 45.54 46.54 45.50 46.54 0.0M
2025-10-02 45.87 46.99 45.50 45.50 0.0M
2025-10-01 46.33 46.33 45.77 46.15 0.0M
2025-09-30 47.55 47.55 46.52 46.52 0.0M
2025-09-29 45.62 48.42 45.62 48.41 0.0M
2025-09-26 45.50 45.67 45.00 45.60 0.0M
2025-09-25 45.42 45.42 44.80 45.00 0.0M
2025-09-24 44.50 44.51 44.20 44.20 0.0M
2025-09-23 45.00 45.00 44.00 44.25 0.0M
2025-09-22 45.08 45.38 44.66 44.94 0.0M
2025-09-19 44.71 45.70 43.27 44.03 0.0M
2025-09-18 44.61 44.90 44.60 44.84 0.0M
2025-09-17 44.52 44.71 44.52 44.71 0.0M
2025-09-16 44.76 44.90 44.70 44.75 0.0M
2025-09-15 44.42 45.25 44.40 44.75 0.0M
2025-09-12 44.15 45.00 44.15 45.00 0.0M
2025-09-11 44.26 44.29 44.15 44.22 0.0M
2025-09-10 44.58 44.58 43.61 44.13 0.0M
2025-09-09 43.86 44.23 43.86 44.23 0.0M
2025-09-08 43.62 44.00 43.40 43.98 0.0M
2025-09-05 43.12 43.75 43.12 43.75 0.0M
2025-09-04 43.01 43.55 43.01 43.54 0.0M
2025-09-03 42.36 42.88 42.35 42.88 0.0M
2025-09-02 42.64 42.64 41.75 42.50 0.0M
2025-08-29 42.63 42.63 41.95 42.35 0.0M
2025-08-28 41.81 42.91 41.75 42.91 0.0M
2025-08-27 41.68 42.00 41.68 41.81 0.0M
2025-08-26 41.70 41.75 41.50 41.74 0.0M
2025-08-25 41.49 41.79 41.31 41.70 0.0M
2025-08-22 40.51 41.39 40.51 41.39 0.0M
2025-08-21 40.29 40.49 40.02 40.02 0.0M
2025-08-20 40.35 40.35 39.90 40.10 0.0M
2025-08-19 40.80 40.80 39.80 39.80 0.0M
2025-08-18 41.27 41.27 40.80 40.80 0.0M
2025-08-15 41.52 41.52 40.63 40.90 0.0M
2025-08-14 41.93 41.93 41.52 41.57 0.0M
2025-08-13 41.53 41.92 41.51 41.85 0.0M
2025-08-12 41.49 41.52 41.40 41.40 0.0M
2025-08-11 40.48 41.02 40.48 41.00 0.0M
2025-08-08 40.65 40.70 40.49 40.52 0.0M
2025-08-07 40.65 40.98 40.58 40.58 0.0M
2025-08-06 40.22 40.63 40.20 40.51 0.0M
2025-08-05 40.17 40.44 40.01 40.17 0.0M
2025-08-01 40.00 40.01 39.51 39.74 0.0M
2025-07-31 40.66 40.80 40.57 40.60 0.0M
2025-07-30 40.68 40.88 40.65 40.67 0.0M
2025-07-29 40.84 40.85 40.70 40.70 0.0M
2025-07-28 40.66 40.85 40.60 40.85 0.0M
2025-07-25 40.89 40.90 40.65 40.79 0.0M
2025-07-24 40.96 40.98 40.59 40.60 0.0M
2025-07-23 40.75 40.98 40.62 40.62 0.0M
2025-07-22 40.37 40.75 40.37 40.75 0.0M
2025-07-21 40.41 40.50 40.35 40.48 0.0M
2025-07-18 40.43 40.75 40.40 40.75 0.0M
2025-07-17 40.75 40.96 40.44 40.96 0.0M
2025-07-16 40.10 40.77 39.88 40.26 0.0M
2025-07-15 40.25 40.25 40.11 40.11 0.0M
2025-07-14 40.52 40.75 40.24 40.40 0.0M
2025-07-11 40.98 40.98 40.56 40.57 0.0M
2025-07-10 40.25 40.93 39.96 40.78 0.0M
2025-07-09 39.41 40.18 39.40 39.83 0.0M
2025-07-08 39.16 39.28 39.16 39.18 0.0M
2025-07-07 39.46 39.55 39.01 39.01 0.0M
2025-07-04 39.21 39.74 39.21 39.50 0.0M
2025-07-03 39.02 39.25 39.00 39.16 0.0M
2025-07-02 38.78 39.20 38.78 39.12 0.0M
2025-06-30 39.02 39.16 39.00 39.00 0.0M
2025-06-27 38.76 39.25 38.60 39.05 0.0M
2025-06-26 38.50 38.64 38.50 38.63 0.0M
2025-06-25 38.60 38.62 38.51 38.62 0.0M
2025-06-24 38.19 38.60 38.19 38.59 0.0M
2025-06-23 38.40 38.40 38.40 38.40 0.0M
2025-06-20 38.49 38.49 38.48 38.48 0.0M
2025-06-19 38.20 38.20 38.10 38.10 0.0M
2025-06-18 38.21 38.68 38.00 38.50 0.0M
2025-06-17 38.00 38.10 38.00 38.01 0.0M
2025-06-16 38.39 38.42 38.10 38.10 0.0M
2025-06-13 38.44 38.44 38.02 38.20 0.0M
2025-06-12 38.07 38.17 38.00 38.17 0.0M
2025-06-11 38.36 38.67 38.16 38.19 0.0M
2025-06-10 38.29 38.29 38.00 38.10 0.0M
2025-06-09 38.15 38.29 38.15 38.20 0.0M
2025-06-06 38.16 38.70 38.05 38.05 0.0M
2025-06-05 38.25 38.37 38.25 38.25 0.0M
2025-06-04 38.12 38.21 37.95 38.20 0.0M
2025-06-03 37.76 38.67 37.76 37.95 0.0M
2025-06-02 38.00 38.03 37.45 37.67 0.0M
2025-05-30 37.80 38.00 37.48 37.71 0.0M
2025-05-29 38.50 38.63 38.10 38.10 0.0M
2025-05-28 37.99 40.10 37.46 37.46 0.0M
2025-05-27 36.75 38.39 36.75 37.99 0.0M
2025-05-26 36.75 36.75 36.75 36.75 0.0M
2025-05-23 36.50 36.51 36.25 36.25 0.0M
2025-05-22 36.46 36.85 36.46 36.66 0.0M
2025-05-21 36.10 36.50 36.10 36.26 0.0M
2025-05-20 36.16 36.44 36.10 36.40 0.0M
2025-05-16 36.38 36.38 35.80 36.15 0.0M
2025-05-15 36.00 36.13 35.90 36.13 0.0M
2025-05-14 36.52 36.60 35.90 35.90 0.0M
2025-05-13 36.50 36.81 36.50 36.52 0.0M
2025-05-12 35.97 36.50 35.95 36.50 0.0M
2025-05-09 35.49 35.50 35.49 35.50 0.0M
2025-05-08 35.25 35.38 35.14 35.37 0.0M
2025-05-07 34.71 35.00 34.70 34.90 0.0M
2025-05-06 34.92 35.24 34.92 35.24 0.0M
2025-05-05 34.98 35.10 34.80 34.90 0.0M
2025-05-02 34.99 35.20 34.79 34.93 0.0M
2025-05-01 35.01 35.20 33.35 34.90 0.0M
2025-04-30 35.25 35.31 35.25 35.25 0.0M
2025-04-29 35.33 35.88 35.33 35.80 0.0M
2025-04-28 35.75 35.75 35.25 35.40 0.0M
2025-04-25 34.80 35.75 34.75 35.75 0.0M
2025-04-24 34.98 35.50 34.98 35.50 0.0M
2025-04-23 34.24 34.98 34.24 34.85 0.0M
2025-04-22 33.00 33.59 32.99 33.50 0.0M
2025-04-21 32.97 32.97 32.30 32.67 0.0M
2025-04-17 32.52 33.10 32.52 33.00 0.0M
2025-04-16 32.91 33.09 32.90 33.07 0.0M
2025-04-15 32.76 33.20 32.75 33.18 0.0M
2025-04-14 34.06 34.06 32.69 32.75 0.0M
2025-04-11 31.12 32.00 31.11 32.00 0.0M
2025-04-10 32.98 33.37 31.36 31.36 0.0M
2025-04-09 31.00 33.25 31.00 32.25 0.0M
2025-04-08 32.48 33.25 31.00 31.00 0.0M
2025-04-07 32.02 32.02 30.40 31.35 0.0M
2025-04-04 34.61 34.61 32.61 32.61 0.0M
2025-04-03 35.45 35.53 34.57 34.64 0.0M
2025-04-02 36.02 36.50 36.00 36.50 0.0M
2025-04-01 35.96 36.11 35.90 36.00 0.0M
2025-03-31 36.36 36.36 35.81 36.30 0.0M
2025-03-28 36.46 36.46 36.05 36.11 0.0M
2025-03-27 36.75 36.75 36.45 36.65 0.0M
2025-03-26 37.00 37.23 36.40 36.75 0.0M
2025-03-25 37.25 37.26 37.15 37.15 0.0M
2025-03-24 37.28 37.28 37.08 37.10 0.0M
2025-03-21 37.00 37.00 36.50 36.75 0.0M
2025-03-20 37.35 37.40 37.25 37.40 0.0M
2025-03-19 36.90 37.35 36.90 37.35 0.0M
2025-03-18 37.65 37.65 36.39 36.39 0.0M
2025-03-17 36.70 37.50 36.70 37.50 0.0M
2025-03-14 36.59 37.43 36.59 37.00 0.0M
2025-03-13 36.25 36.25 36.00 36.12 0.0M
2025-03-12 35.79 36.38 35.74 35.84 0.0M
2025-03-11 35.31 35.39 35.13 35.30 0.0M
2025-03-10 36.46 36.49 35.82 35.82 0.0M
2025-03-07 36.31 36.70 36.30 36.70 0.0M
2025-03-06 36.57 37.13 36.30 36.30 0.0M
2025-03-05 36.77 37.63 36.52 37.40 0.0M
2025-03-04 37.82 37.82 36.30 36.52 0.0M
2025-03-03 38.26 38.26 38.00 38.00 0.0M
2025-02-28 38.06 38.76 38.06 38.10 0.0M
2025-02-27 38.91 38.91 38.08 38.19 0.0M
2025-02-26 38.90 39.15 38.25 38.25 0.0M
2025-02-25 39.39 39.40 38.62 38.80 0.0M
2025-02-24 39.60 39.80 39.35 39.35 0.0M
2025-02-21 40.11 40.11 39.60 39.60 0.0M
2025-02-20 40.19 40.30 39.91 40.08 0.0M
2025-02-19 40.15 40.47 40.14 40.47 0.0M
2025-02-18 40.98 40.98 40.25 40.46 0.0M
2025-02-14 40.21 40.64 40.02 40.54 0.0M
2025-02-13 40.36 40.60 40.00 40.40 0.0M
2025-02-12 40.02 40.02 39.75 39.93 0.0M
2025-02-11 40.26 40.45 40.01 40.01 0.0M
2025-02-10 39.69 40.15 39.66 40.15 0.0M
2025-02-07 40.04 40.04 39.57 39.57 0.0M
2025-02-06 40.24 40.42 40.00 40.00 0.0M
2025-02-05 40.22 40.22 40.04 40.15 0.0M
2025-02-04 38.92 39.60 38.92 39.60 0.0M
2025-02-03 39.22 39.50 38.47 38.93 0.0M
2025-01-31 40.64 40.80 39.75 39.75 0.0M
2025-01-30 40.95 41.38 40.44 40.68 0.0M
2025-01-29 40.51 40.51 40.01 40.03 0.0M
2025-01-28 40.02 40.41 39.85 40.40 0.0M
2025-01-27 40.99 40.99 40.26 40.26 0.0M
2025-01-24 41.22 41.46 41.22 41.45 0.0M
2025-01-23 40.95 41.00 40.69 40.90 0.0M
2025-01-22 40.50 41.18 40.50 40.95 0.0M
2025-01-21 40.20 40.49 39.91 39.98 0.0M
2025-01-20 40.42 40.42 39.76 39.76 0.0M
2025-01-17 39.75 39.75 39.45 39.45 0.1M
2025-01-16 40.18 40.18 39.16 39.25 0.0M
2025-01-15 39.51 39.71 39.50 39.50 0.1M
2025-01-14 40.11 40.11 39.20 39.40 0.0M
2025-01-13 40.53 40.53 40.10 40.11 0.0M
2025-01-10 41.16 41.16 40.50 40.50 0.0M
2025-01-09 41.73 41.73 41.41 41.41 0.0M
2025-01-08 41.53 41.53 41.51 41.51 0.0M
2025-01-07 41.83 43.02 41.75 41.76 0.0M
2025-01-06 41.30 41.67 41.17 41.67 0.0M
2025-01-03 40.82 41.24 40.79 41.24 0.0M
2025-01-02 40.48 40.80 40.48 40.79 0.0M