Chorus Aviation Inc (CHR)

CHR
🏛️ カナダ →
22.65
最終更新: 2025-10-06
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 17.85 18.06 17.78 17.92 0.0M
2023-12-28 18.20 18.41 17.85 17.99 0.0M
2023-12-27 18.20 18.41 17.85 18.13 0.1M
2023-12-22 17.71 18.06 17.46 18.06 0.0M
2023-12-21 18.06 18.27 17.36 17.57 0.0M
2023-12-20 17.85 18.20 17.85 17.92 0.0M
2023-12-19 17.22 18.06 17.22 18.06 0.0M
2023-12-18 17.78 18.13 17.08 17.15 0.0M
2023-12-15 16.80 17.85 16.80 17.85 0.2M
2023-12-14 16.03 17.50 16.03 17.22 0.1M
2023-12-13 15.05 16.03 14.91 15.96 0.1M
2023-12-12 15.05 15.26 14.98 14.98 0.0M
2023-12-11 15.40 15.54 15.12 15.12 0.0M
2023-12-08 15.26 15.89 15.19 15.54 0.1M
2023-12-07 15.19 15.47 15.19 15.26 0.0M
2023-12-06 14.91 15.54 14.91 15.33 0.1M
2023-12-05 15.40 15.51 14.88 15.05 0.0M
2023-12-04 15.75 16.03 15.40 15.40 0.0M
2023-12-01 15.26 16.03 15.26 15.96 0.1M
2023-11-30 15.75 15.75 15.33 15.47 0.0M
2023-11-29 15.82 15.96 15.54 15.54 0.1M
2023-11-28 15.82 16.03 15.75 15.89 0.0M
2023-11-27 15.96 16.03 15.79 15.89 0.0M
2023-11-24 16.10 16.31 15.96 16.10 0.0M
2023-11-23 16.10 16.10 15.82 15.96 0.0M
2023-11-22 16.03 16.24 15.89 15.89 0.0M
2023-11-21 16.17 16.38 15.96 16.03 0.0M
2023-11-20 16.31 16.59 16.17 16.31 0.0M
2023-11-17 16.38 16.73 16.31 16.31 0.0M
2023-11-16 16.66 16.94 16.31 16.31 0.1M
2023-11-15 16.10 17.08 16.10 16.73 0.1M
2023-11-14 16.17 16.80 16.17 16.24 0.1M
2023-11-13 15.61 16.56 15.61 16.17 0.1M
2023-11-10 15.61 16.10 15.54 15.68 0.1M
2023-11-09 15.96 16.03 15.54 15.75 0.0M
2023-11-08 15.47 15.96 15.26 15.75 0.0M
2023-11-07 15.96 16.03 15.61 15.61 0.0M
2023-11-06 16.52 16.59 15.89 15.96 0.0M
2023-11-03 15.47 16.31 15.47 16.17 0.1M
2023-11-02 14.91 15.33 14.77 15.19 0.1M
2023-11-01 14.56 14.98 14.56 14.63 0.0M
2023-10-31 14.42 14.63 14.35 14.56 0.0M
2023-10-30 14.77 14.91 14.35 14.42 0.0M
2023-10-27 14.42 14.84 14.35 14.77 0.0M
2023-10-26 14.49 14.56 14.35 14.42 0.0M
2023-10-25 14.56 14.70 14.49 14.56 0.0M
2023-10-24 14.70 14.84 14.49 14.49 0.0M
2023-10-23 15.26 15.26 14.70 14.91 0.1M
2023-10-20 15.61 15.61 15.05 15.19 0.1M
2023-10-19 15.75 15.89 15.54 15.54 0.0M
2023-10-18 15.89 16.03 15.75 15.75 0.0M
2023-10-17 15.89 16.17 15.89 16.03 0.0M
2023-10-16 15.75 16.10 15.75 16.03 0.0M
2023-10-13 16.10 16.10 15.75 15.75 0.0M
2023-10-12 16.31 16.31 15.82 15.96 0.0M
2023-10-11 15.96 16.52 15.96 16.17 0.0M
2023-10-10 16.03 16.31 15.96 16.10 0.0M
2023-10-06 16.10 16.52 15.82 16.45 0.0M
2023-10-05 15.89 16.10 15.75 16.03 0.0M
2023-10-04 15.75 16.10 15.61 16.03 0.0M
2023-10-03 16.03 16.10 15.61 15.61 0.0M
2023-10-02 16.45 16.59 15.96 16.17 0.1M
2023-09-29 16.80 16.80 16.45 16.45 0.0M
2023-09-28 16.24 16.94 16.24 16.73 0.0M
2023-09-27 16.17 16.59 16.10 16.31 0.0M
2023-09-26 16.17 16.31 16.03 16.03 0.0M
2023-09-25 16.45 16.45 16.21 16.24 0.0M
2023-09-22 16.31 16.59 16.24 16.52 0.0M
2023-09-21 16.66 16.66 16.45 16.45 0.0M
2023-09-20 16.80 17.57 16.73 16.73 0.1M
2023-09-19 16.59 16.94 16.56 16.66 0.1M
2023-09-18 16.66 16.80 16.31 16.73 0.1M
2023-09-15 16.87 16.94 16.66 16.73 0.1M
2023-09-14 17.08 17.22 16.80 16.94 0.0M
2023-09-13 17.36 17.50 17.01 17.08 0.1M
2023-09-12 17.50 17.64 17.36 17.57 0.0M
2023-09-11 17.78 18.03 17.57 17.64 0.0M
2023-09-08 17.64 17.92 17.50 17.92 0.1M
2023-09-07 18.27 18.27 17.50 17.78 0.1M
2023-09-06 18.06 18.34 17.92 18.13 0.0M
2023-09-05 18.34 18.34 17.92 18.06 0.1M
2023-09-01 18.83 19.08 18.27 18.55 0.2M
2023-08-31 18.76 18.90 18.52 18.83 0.0M
2023-08-30 19.04 19.11 18.62 18.83 0.0M
2023-08-29 18.76 19.11 18.62 19.04 0.0M
2023-08-28 18.55 18.83 18.55 18.83 0.0M
2023-08-25 18.62 18.83 18.31 18.55 0.0M
2023-08-24 18.76 19.04 18.55 18.62 0.0M
2023-08-23 18.55 19.22 18.55 18.90 0.0M
2023-08-22 18.83 18.90 18.55 18.76 0.0M
2023-08-21 19.25 19.25 18.62 18.83 0.1M
2023-08-18 19.25 19.25 18.90 19.18 0.1M
2023-08-17 19.32 19.60 19.32 19.32 0.0M
2023-08-16 19.74 20.02 19.53 19.60 0.0M
2023-08-15 20.30 20.30 19.67 19.81 0.1M
2023-08-14 19.95 20.65 19.88 20.30 0.1M
2023-08-11 19.67 20.16 19.60 20.09 0.0M
2023-08-10 19.46 20.09 19.29 19.88 0.0M
2023-08-09 19.60 19.92 19.32 19.46 0.1M
2023-08-08 19.46 19.60 18.48 19.53 0.1M
2023-08-04 21.35 21.42 19.32 19.46 0.3M
2023-08-03 21.84 21.95 21.21 21.49 0.0M
2023-08-02 22.05 22.26 22.02 22.19 0.1M
2023-08-01 22.26 22.40 21.70 22.40 0.0M
2023-07-31 22.40 22.54 22.19 22.47 0.0M
2023-07-28 22.19 22.71 22.19 22.40 0.0M
2023-07-27 22.68 22.68 21.98 22.05 0.0M
2023-07-26 22.89 23.17 22.33 22.61 0.1M
2023-07-25 23.03 23.31 22.82 22.82 0.0M
2023-07-24 23.03 23.52 23.03 23.10 0.0M
2023-07-21 22.89 23.45 22.89 23.03 0.0M
2023-07-20 22.75 23.03 22.54 22.75 0.0M
2023-07-19 22.40 22.89 22.40 22.54 0.0M
2023-07-18 21.98 22.54 21.98 22.40 0.0M
2023-07-17 21.28 22.19 21.28 22.05 0.0M
2023-07-14 21.84 22.12 21.42 21.42 0.0M
2023-07-13 22.12 22.26 21.84 21.84 0.0M
2023-07-12 22.12 22.68 21.91 21.98 0.0M
2023-07-11 22.19 22.40 22.05 22.05 0.0M
2023-07-10 22.47 22.75 21.91 22.26 0.0M
2023-07-07 21.77 22.82 21.77 22.61 0.1M
2023-07-06 21.42 21.91 21.42 21.91 0.0M
2023-07-05 21.56 21.84 21.49 21.63 0.0M
2023-07-04 21.35 21.70 21.21 21.70 0.0M
2023-06-30 20.86 21.21 20.72 21.21 0.0M
2023-06-29 20.44 20.79 20.34 20.79 0.0M
2023-06-28 20.02 20.58 20.02 20.58 0.0M
2023-06-27 19.46 20.23 19.46 20.23 0.0M
2023-06-26 19.53 20.02 19.46 19.60 0.0M
2023-06-23 20.09 20.16 19.53 19.74 0.0M
2023-06-22 20.23 20.30 20.09 20.30 0.1M
2023-06-21 20.51 20.65 20.37 20.44 0.0M
2023-06-20 20.65 20.86 20.44 20.65 0.0M
2023-06-19 20.86 20.86 20.65 20.72 0.0M
2023-06-16 20.72 21.00 20.65 20.79 0.0M
2023-06-15 20.86 20.93 20.72 20.86 0.0M
2023-06-14 20.86 21.35 20.83 20.93 0.0M
2023-06-13 20.86 21.04 20.86 21.00 0.0M
2023-06-12 20.79 20.93 20.58 20.86 0.0M
2023-06-09 21.00 21.11 20.72 20.86 0.0M
2023-06-08 21.00 21.18 21.00 21.07 0.0M
2023-06-07 21.28 21.42 21.00 21.07 0.0M
2023-06-06 21.00 21.42 21.00 21.35 0.0M
2023-06-05 21.14 21.49 21.07 21.14 0.0M
2023-06-02 20.79 21.35 20.79 21.28 0.0M
2023-06-01 20.44 20.65 20.37 20.65 0.0M
2023-05-31 21.00 21.00 20.37 20.51 0.1M
2023-05-30 21.00 21.14 20.79 21.00 0.0M
2023-05-29 21.00 21.42 21.00 21.28 0.0M
2023-05-26 21.07 21.32 21.07 21.21 0.0M
2023-05-25 21.21 21.28 20.86 21.00 0.0M
2023-05-24 21.14 21.35 20.86 21.28 0.0M
2023-05-23 21.63 21.77 21.21 21.28 0.0M
2023-05-19 22.33 22.33 21.77 21.77 0.0M
2023-05-18 22.40 22.86 22.19 22.19 0.0M
2023-05-17 21.49 23.17 21.28 22.54 0.1M
2023-05-16 20.65 21.42 20.65 21.21 0.1M
2023-05-15 20.86 21.42 20.86 20.86 0.0M
2023-05-12 21.28 21.56 20.65 21.07 0.1M
2023-05-11 20.86 21.28 20.65 21.28 0.1M
2023-05-10 21.56 21.84 20.79 20.86 0.1M
2023-05-09 21.42 22.75 21.28 21.35 0.1M
2023-05-08 21.14 21.35 21.00 21.14 0.1M
2023-05-05 20.23 21.14 20.23 21.14 0.1M
2023-05-04 20.65 20.79 20.02 20.09 0.0M
2023-05-03 20.65 20.93 20.65 20.72 0.0M
2023-05-02 20.65 20.86 20.55 20.72 0.0M
2023-05-01 20.86 21.11 20.65 20.79 0.0M
2023-04-28 20.58 21.28 20.58 20.79 0.0M
2023-04-27 20.58 20.93 20.51 20.79 0.0M
2023-04-26 20.86 21.00 20.58 20.58 0.0M
2023-04-25 21.00 21.14 20.79 21.00 0.0M
2023-04-24 21.35 21.56 21.07 21.14 0.0M
2023-04-21 21.42 21.56 21.00 21.56 0.0M
2023-04-20 21.35 21.56 21.18 21.49 0.0M
2023-04-19 21.42 21.77 21.35 21.56 0.1M
2023-04-18 21.28 21.91 21.21 21.77 0.0M
2023-04-17 21.35 21.35 21.00 21.28 0.0M
2023-04-14 21.70 21.70 21.25 21.49 0.0M
2023-04-13 21.91 21.91 21.42 21.77 0.0M
2023-04-12 22.05 22.19 21.77 21.91 0.0M
2023-04-11 22.19 22.26 21.70 22.26 0.0M
2023-04-10 21.35 22.12 21.35 22.05 0.0M
2023-04-06 21.70 21.84 21.42 21.56 0.0M
2023-04-05 21.98 22.12 21.70 21.84 0.0M
2023-04-04 22.75 22.75 22.02 22.19 0.0M
2023-04-03 22.47 22.82 21.95 22.82 0.1M
2023-03-31 21.98 22.61 21.95 22.47 0.0M
2023-03-30 21.56 21.91 21.49 21.91 0.0M
2023-03-29 21.07 21.77 21.07 21.42 0.0M
2023-03-28 21.14 21.21 20.72 20.93 0.1M
2023-03-27 21.42 21.63 21.14 21.35 0.0M
2023-03-24 21.21 21.56 21.00 21.49 0.0M
2023-03-23 21.77 21.98 21.18 21.49 0.1M
2023-03-22 21.84 22.12 21.49 21.49 0.0M
2023-03-21 21.84 22.33 21.77 21.84 0.0M
2023-03-20 21.42 22.05 21.42 21.63 0.0M
2023-03-17 22.40 22.40 21.35 21.35 0.1M
2023-03-16 21.07 22.82 21.07 22.61 0.1M
2023-03-15 21.84 22.26 21.35 21.35 0.1M
2023-03-14 22.54 22.75 22.12 22.26 0.1M
2023-03-13 22.12 23.03 21.98 22.33 0.1M
2023-03-10 22.75 22.89 22.40 22.54 0.1M
2023-03-09 23.45 23.45 22.75 22.82 0.0M
2023-03-08 23.52 23.73 23.10 23.45 0.0M
2023-03-07 24.15 24.85 23.45 23.66 0.1M
2023-03-06 22.82 23.73 22.82 23.73 0.2M
2023-03-03 22.61 23.03 22.47 22.82 0.1M
2023-03-02 22.40 22.61 22.12 22.33 0.1M
2023-03-01 21.84 22.54 21.84 22.40 0.1M
2023-02-28 21.98 22.26 21.56 21.98 0.1M
2023-02-27 22.12 22.47 21.84 22.05 0.1M
2023-02-24 22.12 22.12 21.42 21.84 0.1M
2023-02-23 23.10 23.31 21.98 22.54 0.1M
2023-02-22 23.10 23.17 22.40 22.89 0.3M
2023-02-21 23.73 23.73 22.89 23.17 0.1M
2023-02-17 23.80 23.87 22.12 23.80 0.2M
2023-02-16 26.18 26.18 24.50 24.85 0.2M
2023-02-15 25.48 26.60 25.41 26.60 0.1M
2023-02-14 25.13 25.66 24.78 25.55 0.0M
2023-02-13 24.57 25.41 24.57 25.20 0.0M
2023-02-10 24.57 24.99 24.29 24.57 0.1M
2023-02-09 25.76 25.94 24.78 24.85 0.1M
2023-02-08 25.90 26.18 25.55 25.62 0.0M
2023-02-07 25.62 26.46 25.62 26.11 0.1M
2023-02-06 25.55 25.94 25.48 25.83 0.0M
2023-02-03 25.55 25.97 25.48 25.69 0.0M
2023-02-02 25.13 26.18 25.13 25.76 0.1M
2023-02-01 24.92 25.38 24.89 25.20 0.1M
2023-01-31 24.78 25.55 24.71 25.20 0.1M
2023-01-30 25.48 26.25 24.75 24.92 0.1M
2023-01-27 25.76 26.18 25.55 25.83 0.1M
2023-01-26 25.62 26.04 25.45 25.69 0.1M
2023-01-25 24.92 25.90 24.57 25.69 0.1M
2023-01-24 24.92 25.27 24.92 25.06 0.1M
2023-01-23 26.67 26.81 24.64 24.99 0.2M
2023-01-20 26.67 27.23 26.67 27.23 0.1M
2023-01-19 26.60 26.74 25.76 26.67 0.1M
2023-01-18 27.86 28.00 26.67 26.74 0.1M
2023-01-17 27.30 28.00 27.23 27.79 0.1M
2023-01-16 27.23 27.65 27.23 27.51 0.1M
2023-01-13 27.65 27.86 27.37 27.44 0.2M
2023-01-12 26.60 28.28 26.60 27.51 0.3M
2023-01-11 26.39 26.81 26.04 26.18 0.1M
2023-01-10 25.69 26.53 25.62 26.25 0.1M
2023-01-09 24.71 25.80 24.71 25.69 0.1M
2023-01-06 24.99 25.41 24.43 24.50 0.1M
2023-01-05 23.66 25.34 23.45 24.71 0.1M
2023-01-04 23.17 24.18 23.17 23.73 0.1M
2023-01-03 22.61 23.31 22.61 23.24 0.1M