Descartes Systems

DSG
🏛️ カナダ →
130.99
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
2021-12-31 105.05 106.02 104.54 104.62 0.1M
2021-12-30 105.35 106.50 104.71 105.21 0.1M
2021-12-29 104.88 106.57 103.99 105.48 0.1M
2021-12-24 103.81 103.81 101.42 103.24 0.0M
2021-12-23 103.03 104.08 102.18 103.48 0.1M
2021-12-22 101.55 103.54 101.55 102.58 0.1M
2021-12-21 99.42 102.47 99.09 101.91 0.1M
2021-12-20 97.92 99.07 96.54 98.87 0.1M
2021-12-17 98.93 99.97 97.95 98.41 0.6M
2021-12-16 99.18 100.66 97.69 98.21 0.2M
2021-12-15 97.26 99.48 96.19 99.15 0.2M
2021-12-14 98.15 98.86 95.61 97.36 0.2M
2021-12-13 99.21 100.65 98.30 98.89 0.3M
2021-12-10 98.27 99.22 97.17 98.70 0.1M
2021-12-09 99.88 101.97 97.53 98.15 0.1M
2021-12-08 100.22 100.73 98.60 100.56 0.3M
2021-12-07 99.44 101.27 98.85 100.01 0.2M
2021-12-06 97.95 99.14 96.14 98.51 0.2M
2021-12-03 103.52 103.52 97.17 98.44 0.2M
2021-12-02 104.00 104.00 101.70 103.41 0.2M
2021-12-01 103.09 103.95 100.35 100.38 0.1M
2021-11-30 106.03 106.89 102.40 102.71 0.2M
2021-11-29 106.37 107.91 106.01 106.10 0.1M
2021-11-26 105.51 107.86 105.50 106.33 0.1M
2021-11-25 105.47 107.50 104.71 106.59 0.0M
2021-11-24 106.73 106.86 105.23 105.38 0.1M
2021-11-23 109.36 110.20 105.99 106.86 0.1M
2021-11-22 115.00 115.00 109.64 110.14 0.1M
2021-11-19 112.80 115.21 112.80 113.79 0.1M
2021-11-18 114.18 115.29 112.63 112.80 0.1M
2021-11-17 113.08 114.47 111.76 114.00 0.1M
2021-11-16 110.63 113.83 110.63 113.11 0.1M
2021-11-15 110.40 110.76 109.69 110.40 0.1M
2021-11-12 107.95 110.44 107.87 110.19 0.2M
2021-11-11 107.42 109.14 106.90 108.20 0.1M
2021-11-10 107.47 108.33 106.26 107.00 0.1M
2021-11-09 106.67 108.62 106.67 108.33 0.1M
2021-11-08 102.48 106.81 102.48 106.66 0.2M
2021-11-05 103.19 103.51 101.81 102.48 0.1M
2021-11-04 103.07 103.24 102.27 102.97 0.1M
2021-11-03 103.53 104.00 102.02 102.63 0.1M
2021-11-02 102.00 103.40 101.43 103.24 0.2M
2021-11-01 101.40 102.04 101.07 101.99 0.1M
2021-10-29 100.89 101.75 100.68 101.07 0.1M
2021-10-28 100.01 101.68 100.01 101.18 0.1M
2021-10-27 100.00 101.03 98.87 99.85 0.1M
2021-10-26 101.70 101.70 99.99 100.13 0.1M
2021-10-25 101.49 101.76 100.73 100.97 0.1M
2021-10-22 101.88 102.92 100.66 101.24 0.1M
2021-10-21 102.02 103.09 101.12 102.93 0.1M
2021-10-20 103.61 103.75 100.65 101.84 0.1M
2021-10-19 102.94 103.88 102.72 103.06 0.1M
2021-10-18 103.00 104.17 102.57 103.11 0.1M
2021-10-15 104.52 104.57 102.74 103.12 0.1M
2021-10-14 104.56 105.03 103.54 104.41 0.1M
2021-10-13 102.31 104.11 101.12 103.78 0.1M
2021-10-12 100.64 101.74 99.18 101.42 0.1M
2021-10-08 101.37 101.63 100.05 100.70 0.1M
2021-10-07 99.35 101.88 99.31 101.44 0.1M
2021-10-06 97.85 99.94 97.85 98.81 0.1M
2021-10-05 99.00 100.15 98.38 98.50 0.1M
2021-10-04 101.46 101.52 97.35 98.85 0.1M
2021-10-01 102.91 103.44 100.14 102.06 0.1M
2021-09-30 101.50 104.41 101.50 103.10 0.2M
2021-09-29 102.86 103.93 101.32 101.73 0.1M
2021-09-28 103.52 105.10 102.59 102.90 0.1M
2021-09-27 108.29 109.02 104.29 104.35 0.1M
2021-09-24 107.96 109.40 106.80 109.12 0.1M
2021-09-23 110.09 111.00 107.49 108.02 0.1M
2021-09-22 108.36 110.11 107.36 109.39 0.2M
2021-09-21 106.11 108.25 105.98 107.47 0.1M
2021-09-20 105.47 106.42 104.34 105.70 0.1M
2021-09-17 104.49 106.89 104.13 106.60 0.2M
2021-09-16 105.46 105.73 104.27 104.53 0.1M
2021-09-15 104.77 105.46 102.30 105.37 0.3M
2021-09-14 106.61 107.34 104.36 104.60 0.2M
2021-09-13 108.29 108.29 105.57 106.30 0.1M
2021-09-10 105.51 109.72 104.97 107.99 0.2M
2021-09-09 103.24 106.74 100.10 105.24 0.3M
2021-09-08 103.64 104.31 102.42 103.91 0.1M
2021-09-07 101.57 102.84 100.00 102.55 0.1M
2021-09-03 100.81 101.58 100.41 101.03 0.1M
2021-09-02 100.76 102.29 100.68 100.90 0.1M
2021-09-01 99.15 101.18 98.99 100.85 0.1M
2021-08-31 97.95 99.10 97.78 98.91 0.1M
2021-08-30 98.28 98.97 97.53 98.10 0.1M
2021-08-27 97.92 100.24 97.74 97.87 0.1M
2021-08-26 96.53 98.18 96.44 98.00 0.1M
2021-08-25 95.44 96.85 95.26 96.78 0.1M
2021-08-24 95.39 95.78 94.67 95.38 0.0M
2021-08-23 94.06 95.56 93.85 95.48 0.0M
2021-08-20 93.09 94.09 92.95 94.04 0.0M
2021-08-19 91.96 93.12 91.58 92.75 0.1M
2021-08-18 91.53 92.09 90.83 91.88 0.1M
2021-08-17 92.15 92.31 91.20 91.36 0.1M
2021-08-16 91.86 92.53 91.02 92.26 0.0M
2021-08-13 91.68 91.88 91.06 91.86 0.1M
2021-08-12 90.17 91.66 89.55 91.57 0.1M
2021-08-11 91.50 91.50 89.94 90.20 0.1M
2021-08-10 91.89 91.89 90.62 91.12 0.1M
2021-08-09 91.34 91.66 90.58 91.10 0.1M
2021-08-06 90.91 91.43 90.42 90.99 0.1M
2021-08-05 91.39 92.01 90.79 90.86 0.1M
2021-08-04 91.18 91.89 90.73 91.47 0.0M
2021-08-03 90.89 91.74 90.33 91.33 0.1M
2021-07-30 89.61 90.90 89.30 90.49 0.1M
2021-07-29 89.41 89.96 89.13 89.87 0.0M
2021-07-28 89.50 90.32 89.01 89.65 0.1M
2021-07-27 89.47 89.81 88.21 89.50 0.1M
2021-07-26 89.77 89.77 88.25 88.93 0.1M
2021-07-23 89.10 90.04 89.10 89.49 0.1M
2021-07-22 89.62 90.20 87.51 89.33 0.0M
2021-07-21 89.45 90.13 88.93 89.81 0.1M
2021-07-20 87.96 90.32 87.27 90.01 0.1M
2021-07-19 86.26 88.06 86.01 87.29 0.1M
2021-07-16 86.71 87.48 86.51 86.68 0.0M
2021-07-15 87.07 87.47 86.13 86.89 0.0M
2021-07-14 87.81 87.81 86.73 87.09 0.1M
2021-07-13 87.55 88.31 86.27 87.51 0.1M
2021-07-12 89.28 89.52 87.49 87.64 0.1M
2021-07-09 88.03 88.70 87.50 88.58 0.1M
2021-07-08 86.37 88.51 86.37 88.10 0.2M
2021-07-07 88.45 88.45 86.72 87.14 0.1M
2021-07-06 86.87 88.00 86.26 87.96 0.1M
2021-07-05 87.21 87.60 86.48 86.70 0.0M
2021-07-02 85.38 87.13 85.38 86.99 0.1M
2021-06-30 86.90 86.90 85.26 85.73 0.1M
2021-06-29 86.11 87.42 85.43 87.21 0.1M
2021-06-28 83.65 85.98 83.64 85.85 0.1M
2021-06-25 83.14 83.77 82.64 83.39 0.1M
2021-06-24 83.05 83.79 82.39 83.14 0.1M
2021-06-23 82.01 83.25 81.54 82.78 0.1M
2021-06-22 81.64 83.27 80.78 82.50 0.1M
2021-06-21 81.67 82.47 80.69 81.68 0.1M
2021-06-18 82.14 82.25 81.19 81.69 0.6M
2021-06-17 80.35 83.29 80.35 82.04 0.1M
2021-06-16 81.61 82.54 80.76 81.14 0.1M
2021-06-15 82.05 82.70 81.54 81.83 0.1M
2021-06-14 79.99 82.18 79.83 82.05 0.2M
2021-06-11 79.95 80.20 79.48 79.98 0.1M
2021-06-10 79.29 80.51 79.20 80.11 0.2M
2021-06-09 79.47 79.85 78.22 79.60 0.1M
2021-06-08 78.73 79.63 78.35 79.60 0.2M
2021-06-07 77.02 78.30 76.44 78.03 0.2M
2021-06-04 75.19 77.28 74.99 77.03 0.2M
2021-06-03 72.86 75.61 72.50 74.70 0.2M
2021-06-02 70.16 70.70 69.95 70.47 0.1M
2021-06-01 70.61 71.12 69.91 70.19 0.2M
2021-05-31 70.65 71.37 70.44 70.65 0.0M
2021-05-28 70.76 71.67 70.46 70.66 0.1M
2021-05-27 70.54 70.81 69.37 70.35 0.3M
2021-05-26 70.50 71.49 70.50 70.65 0.1M
2021-05-25 70.48 70.81 69.69 70.25 0.1M
2021-05-21 71.34 72.12 70.34 70.37 0.1M
2021-05-20 70.56 71.35 70.50 71.08 0.1M
2021-05-19 69.00 70.11 68.61 69.89 0.1M
2021-05-18 69.76 70.28 69.28 69.40 0.2M
2021-05-17 70.01 70.86 69.40 69.40 0.3M
2021-05-14 70.67 70.94 69.47 70.46 0.2M
2021-05-13 70.51 70.87 69.29 70.24 0.1M
2021-05-12 71.08 71.08 69.17 69.62 0.2M
2021-05-11 71.66 72.65 71.33 71.60 0.2M
2021-05-10 74.09 74.32 72.75 72.80 0.2M
2021-05-07 75.57 76.00 74.39 74.51 0.1M
2021-05-06 75.74 75.87 74.15 74.72 0.1M
2021-05-05 77.56 77.58 75.94 76.05 0.1M
2021-05-04 77.62 77.72 76.30 76.92 0.1M
2021-05-03 78.87 79.44 78.00 78.20 0.1M
2021-04-30 80.50 80.88 78.40 78.63 0.1M
2021-04-29 80.64 81.72 80.51 80.83 0.1M
2021-04-28 78.65 80.94 78.65 80.62 0.1M
2021-04-27 79.31 79.33 77.81 78.45 0.1M
2021-04-26 79.36 79.58 78.35 78.98 0.1M
2021-04-23 80.38 80.50 79.26 79.36 0.1M
2021-04-22 80.76 81.26 79.97 80.35 0.2M
2021-04-21 80.95 81.57 80.24 80.93 0.1M
2021-04-20 81.21 81.54 80.23 80.93 0.1M
2021-04-19 81.79 82.15 80.76 80.83 0.1M
2021-04-16 82.43 82.71 82.00 82.60 0.0M
2021-04-15 82.96 83.54 82.46 82.53 0.0M
2021-04-14 81.93 83.62 81.93 82.46 0.1M
2021-04-13 81.85 83.59 81.41 81.87 0.1M
2021-04-12 80.81 81.98 79.85 81.65 0.1M
2021-04-09 80.56 81.05 79.64 80.80 0.1M
2021-04-08 80.00 81.58 79.99 80.78 0.1M
2021-04-07 78.46 80.00 78.46 79.57 0.1M
2021-04-06 77.16 79.13 76.79 78.62 0.1M
2021-04-05 77.66 78.11 77.00 77.58 0.1M
2021-04-01 77.42 77.88 76.88 77.66 0.1M
2021-03-31 75.30 77.12 75.30 76.67 0.2M
2021-03-30 74.27 74.91 73.76 74.88 0.1M
2021-03-29 74.74 75.10 74.22 74.91 0.2M
2021-03-26 74.35 74.96 73.62 74.96 0.1M
2021-03-25 74.66 75.03 73.56 74.36 0.1M
2021-03-24 77.79 78.00 75.25 75.25 0.1M
2021-03-23 77.93 78.43 77.49 77.74 0.1M
2021-03-22 76.55 78.44 76.55 77.76 0.1M
2021-03-19 76.63 78.00 76.18 76.44 0.2M
2021-03-18 75.92 77.23 75.00 76.34 0.1M
2021-03-17 78.28 78.28 76.15 76.81 0.2M
2021-03-16 78.39 80.09 78.39 78.84 0.1M
2021-03-15 77.40 78.03 76.99 77.98 0.1M
2021-03-12 77.71 77.71 76.21 77.25 0.1M
2021-03-11 79.37 79.84 78.37 78.64 0.1M
2021-03-10 79.37 79.76 78.07 78.60 0.2M
2021-03-09 75.42 78.76 75.20 78.44 0.1M
2021-03-08 74.27 75.73 73.48 73.78 0.2M
2021-03-05 77.49 77.50 72.43 74.40 0.2M
2021-03-04 77.76 77.99 73.53 76.72 0.3M
2021-03-03 75.57 75.58 73.14 73.58 0.1M
2021-03-02 77.22 77.22 74.98 75.74 0.1M
2021-03-01 74.80 77.10 74.80 76.93 0.1M
2021-02-26 73.89 75.02 72.85 74.51 0.2M
2021-02-25 72.81 74.92 72.74 73.29 0.2M
2021-02-24 73.53 74.35 71.53 73.50 0.2M
2021-02-23 74.35 74.53 72.11 74.05 0.1M
2021-02-22 76.73 76.92 75.19 75.52 0.1M
2021-02-19 77.56 78.08 76.79 77.09 0.1M
2021-02-18 76.87 77.84 76.31 77.28 0.1M
2021-02-17 78.49 78.49 76.90 77.39 0.1M
2021-02-16 81.45 82.28 78.74 78.92 0.1M
2021-02-12 81.29 81.46 80.38 81.45 0.1M
2021-02-11 81.36 81.56 80.41 81.24 0.1M
2021-02-10 81.40 81.45 79.50 81.08 0.1M
2021-02-09 80.97 81.94 80.63 80.88 0.1M
2021-02-08 80.80 81.45 79.99 80.52 0.1M
2021-02-05 81.28 82.00 79.98 80.41 0.1M
2021-02-04 80.87 81.24 80.40 80.97 0.1M
2021-02-03 80.85 81.20 80.19 80.62 0.1M
2021-02-02 81.78 81.78 79.63 80.84 0.1M
2021-02-01 77.76 81.05 77.28 80.98 0.1M
2021-01-29 78.75 79.39 77.55 77.98 0.1M
2021-01-28 80.01 80.63 78.71 79.29 0.1M
2021-01-27 78.16 80.65 77.13 79.81 0.2M
2021-01-26 80.27 80.27 78.72 78.95 0.1M
2021-01-25 79.65 80.91 78.84 80.24 0.1M
2021-01-22 79.70 80.17 78.63 79.52 0.1M
2021-01-21 80.00 80.05 78.89 79.99 0.2M
2021-01-20 77.99 80.60 77.99 80.02 0.2M
2021-01-19 75.64 78.41 75.15 77.81 0.1M
2021-01-18 74.56 76.35 74.56 75.67 0.1M
2021-01-15 74.75 75.03 73.78 74.56 0.1M
2021-01-14 72.51 75.06 72.51 74.55 0.2M
2021-01-13 74.23 74.23 72.58 72.68 0.1M
2021-01-12 75.08 76.01 73.84 74.23 0.1M
2021-01-11 77.01 78.32 75.26 75.32 0.2M
2021-01-08 74.14 77.39 73.91 77.39 0.2M
2021-01-07 73.53 74.46 72.57 74.14 0.2M
2021-01-06 73.28 73.85 71.85 72.51 0.1M
2021-01-05 73.60 74.66 73.60 74.56 0.1M
2021-01-04 74.31 75.50 73.00 73.88 0.1M