ECN Capital Corp (ECN_pc)

ECN_pc
🏛️ カナダ →
23.55
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
2023-12-29 15.75 15.99 15.75 15.99 0.0M
2023-12-28 15.61 15.98 15.61 15.98 0.0M
2023-12-27 15.70 15.70 15.35 15.40 0.0M
2023-12-22 15.80 15.80 15.60 15.70 0.0M
2023-12-21 15.85 15.85 15.50 15.80 0.0M
2023-12-20 16.00 16.00 16.00 16.00 0.0M
2023-12-19 16.34 16.34 15.61 16.00 0.0M
2023-12-18 16.60 16.60 16.35 16.35 0.0M
2023-12-15 16.55 16.60 16.50 16.60 0.0M
2023-12-14 16.55 16.61 16.55 16.60 0.0M
2023-12-13 16.64 16.70 16.64 16.70 0.0M
2023-12-12 16.70 16.70 16.50 16.55 0.0M
2023-12-11 16.70 16.89 16.70 16.89 0.0M
2023-12-08 16.66 16.66 16.66 16.66 0.0M
2023-12-07 16.61 16.61 16.51 16.51 0.0M
2023-12-06 17.19 17.19 16.60 16.60 0.0M
2023-12-05 17.19 17.20 16.55 16.55 0.0M
2023-12-04 16.49 16.56 16.49 16.50 0.0M
2023-12-01 16.40 16.40 16.40 16.40 0.0M
2023-11-30 16.11 16.11 16.01 16.01 0.0M
2023-11-29 16.15 16.15 16.15 16.15 0.0M
2023-11-28 15.53 16.25 15.50 16.10 0.0M
2023-11-27 16.10 16.56 15.51 16.56 0.0M
2023-11-24 16.00 16.01 16.00 16.01 0.0M
2023-11-23 15.25 15.50 15.25 15.50 0.0M
2023-11-22 14.50 14.95 14.50 14.95 0.0M
2023-11-21 13.85 14.20 13.80 14.20 0.0M
2023-11-20 13.64 13.90 13.64 13.85 0.0M
2023-11-17 13.00 13.65 13.00 13.65 0.0M
2023-11-16 13.01 13.25 13.00 13.01 0.0M
2023-11-15 13.50 13.50 13.00 13.00 0.0M
2023-11-14 13.99 14.00 13.74 13.74 0.0M
2023-11-13 14.00 14.00 13.99 14.00 0.0M
2023-11-10 14.30 14.30 14.00 14.19 0.0M
2023-11-09 14.24 14.24 14.21 14.21 0.0M
2023-11-08 14.21 14.21 14.19 14.20 0.0M
2023-11-07 14.36 14.36 14.35 14.35 0.0M
2023-11-06 14.35 14.35 14.35 14.35 0.0M
2023-11-03 13.00 14.31 13.00 14.31 0.0M
2023-11-02 13.01 14.00 13.01 14.00 0.0M
2023-11-01 13.00 14.35 13.00 13.25 0.0M
2023-10-31 13.94 13.94 13.21 13.45 0.0M
2023-10-30 13.90 13.90 13.00 13.00 0.0M
2023-10-27 13.25 13.90 13.00 13.90 0.0M
2023-10-26 13.50 13.50 13.00 13.25 0.0M
2023-10-25 14.51 14.51 13.10 13.50 0.0M
2023-10-24 15.01 15.20 14.50 14.50 0.0M
2023-10-23 16.50 16.55 15.20 15.20 0.0M
2023-10-20 16.50 16.50 16.50 16.50 0.0M
2023-10-18 16.75 16.75 16.75 16.75 0.0M
2023-10-17 16.75 16.76 16.69 16.70 0.0M
2023-10-16 17.10 17.10 16.75 16.75 0.0M
2023-10-13 17.14 17.14 17.00 17.00 0.0M
2023-10-12 17.20 17.20 17.20 17.20 0.0M
2023-10-11 17.10 17.10 17.10 17.10 0.0M
2023-10-10 17.20 17.20 17.20 17.20 0.0M
2023-10-06 17.00 17.01 17.00 17.00 0.0M
2023-10-05 17.05 17.05 17.00 17.00 0.0M
2023-10-04 17.01 17.05 17.01 17.05 0.0M
2023-10-03 17.01 17.02 17.00 17.00 0.0M
2023-10-02 17.00 17.01 17.00 17.00 0.0M
2023-09-29 17.05 17.05 16.99 17.00 0.0M
2023-09-28 16.52 16.85 16.50 16.50 0.0M
2023-09-27 17.17 17.17 16.95 16.95 0.0M
2023-09-26 17.40 17.40 17.24 17.25 0.0M
2023-09-25 17.55 17.55 17.39 17.40 0.0M
2023-09-22 17.50 17.56 17.50 17.55 0.0M
2023-09-21 17.58 17.58 17.55 17.55 0.0M
2023-09-20 17.50 17.50 17.50 17.50 0.0M
2023-09-19 17.55 17.60 17.40 17.40 0.0M
2023-09-18 17.55 17.58 17.55 17.55 0.0M
2023-09-14 18.00 18.00 17.51 17.51 0.0M
2023-09-13 18.50 18.50 18.50 18.50 0.0M
2023-09-12 18.51 18.66 18.50 18.50 0.0M
2023-09-11 18.51 18.51 18.51 18.51 0.0M
2023-09-08 19.01 19.01 18.90 18.90 0.0M
2023-09-06 19.10 19.20 18.86 18.86 0.0M
2023-09-05 18.40 18.85 18.40 18.85 0.0M
2023-09-01 18.20 18.20 18.20 18.20 0.0M
2023-08-30 18.05 18.05 18.05 18.05 0.0M
2023-08-29 18.25 18.25 18.05 18.05 0.0M
2023-08-28 18.00 18.00 18.00 18.00 0.0M
2023-08-25 18.00 18.00 17.80 17.81 0.0M
2023-08-24 17.80 17.80 17.80 17.80 0.0M
2023-08-23 17.80 17.80 17.80 17.80 0.0M
2023-08-22 17.80 17.80 17.80 17.80 0.0M
2023-08-21 17.70 17.70 17.70 17.70 0.0M
2023-08-18 17.60 17.60 17.60 17.60 0.0M
2023-08-17 18.11 18.11 18.00 18.00 0.0M
2023-08-16 18.25 18.25 18.00 18.00 0.0M
2023-08-15 17.80 18.00 17.80 18.00 0.0M
2023-08-14 17.51 17.56 17.51 17.56 0.0M
2023-08-11 17.75 17.75 17.60 17.61 0.0M
2023-08-10 17.85 17.85 17.75 17.75 0.0M
2023-08-09 17.81 17.81 17.81 17.81 0.0M
2023-08-08 17.85 17.85 17.85 17.85 0.0M
2023-08-04 17.85 17.85 17.85 17.85 0.0M
2023-08-03 17.77 17.77 17.77 17.77 0.0M
2023-08-01 18.00 18.00 17.50 17.75 0.0M
2023-07-31 18.01 18.01 18.00 18.00 0.0M
2023-07-28 18.25 18.45 18.25 18.25 0.0M
2023-07-27 18.25 18.25 18.25 18.25 0.0M
2023-07-26 18.05 18.05 18.05 18.05 0.0M
2023-07-25 18.46 18.46 18.25 18.25 0.0M
2023-07-24 18.60 18.60 18.50 18.50 0.0M
2023-07-21 18.54 18.54 18.50 18.50 0.0M
2023-07-20 18.51 18.51 18.50 18.51 0.0M
2023-07-19 18.75 18.75 18.01 18.60 0.0M
2023-07-18 18.75 18.75 18.60 18.60 0.0M
2023-07-17 18.85 18.85 18.80 18.80 0.0M
2023-07-14 19.13 19.13 19.13 19.13 0.0M
2023-07-13 19.09 19.09 18.82 18.82 0.0M
2023-07-11 19.30 19.30 19.30 19.30 0.0M
2023-07-10 19.35 19.35 19.30 19.30 0.0M
2023-07-07 19.38 19.38 19.38 19.38 0.0M
2023-07-06 19.30 19.30 19.30 19.30 0.0M
2023-07-05 19.31 19.31 19.31 19.31 0.0M
2023-06-30 19.25 19.25 19.25 19.25 0.0M
2023-06-29 19.00 19.00 19.00 19.00 0.0M
2023-06-28 19.20 19.20 19.00 19.03 0.0M
2023-06-27 19.20 19.30 19.20 19.30 0.0M
2023-06-26 19.30 19.30 19.10 19.30 0.0M
2023-06-23 19.30 19.30 19.30 19.30 0.0M
2023-06-22 19.70 19.70 19.35 19.35 0.0M
2023-06-21 19.70 19.70 19.70 19.70 0.0M
2023-06-20 19.69 19.70 19.69 19.70 0.0M
2023-06-19 19.95 19.95 19.95 19.95 0.0M
2023-06-16 20.00 20.00 19.95 19.95 0.0M
2023-06-15 20.09 20.09 20.08 20.08 0.0M
2023-06-14 20.33 20.33 20.29 20.29 0.0M
2023-06-13 20.40 20.47 20.40 20.47 0.0M
2023-06-09 20.60 20.60 20.55 20.55 0.0M
2023-06-07 20.60 20.60 20.45 20.45 0.0M
2023-06-06 20.60 20.60 20.60 20.60 0.0M
2023-06-05 20.75 20.75 20.75 20.75 0.0M
2023-06-02 20.67 20.75 20.67 20.75 0.0M
2023-06-01 20.60 20.60 20.60 20.60 0.0M
2023-05-29 20.50 20.50 20.40 20.40 0.0M
2023-05-26 20.15 20.28 20.15 20.28 0.0M
2023-05-25 20.07 20.07 20.05 20.05 0.0M
2023-05-24 20.10 20.10 20.10 20.10 0.0M
2023-05-19 20.30 20.30 20.08 20.30 0.0M
2023-05-17 20.50 20.50 20.50 20.50 0.0M
2023-05-16 20.97 21.00 20.65 20.65 0.0M
2023-05-15 21.20 21.20 21.00 21.00 0.0M
2023-05-12 21.20 21.20 21.20 21.20 0.0M
2023-05-11 21.45 21.45 21.00 21.00 0.0M
2023-05-10 21.45 21.45 21.40 21.40 0.0M
2023-05-09 21.51 21.51 21.40 21.40 0.0M
2023-05-08 21.55 21.55 21.51 21.55 0.0M
2023-05-05 21.56 21.56 21.52 21.52 0.0M
2023-05-04 21.74 21.74 21.50 21.56 0.0M
2023-05-02 21.57 21.61 21.57 21.61 0.0M
2023-04-26 21.52 21.52 21.50 21.50 0.0M
2023-04-21 21.69 21.70 21.69 21.70 0.0M
2023-04-20 21.70 21.74 21.70 21.70 0.0M
2023-04-19 21.52 21.64 21.52 21.64 0.0M
2023-04-18 21.73 21.74 21.65 21.65 0.0M
2023-04-17 21.74 21.74 21.74 21.74 0.0M
2023-04-14 21.95 21.95 21.47 21.47 0.0M
2023-04-12 22.00 22.00 22.00 22.00 0.0M
2023-04-11 21.63 22.30 21.63 21.65 0.0M
2023-04-10 21.45 21.45 21.45 21.45 0.0M
2023-04-06 21.50 21.50 21.50 21.50 0.0M
2023-04-04 21.50 21.50 21.50 21.50 0.0M
2023-04-03 21.29 21.50 21.29 21.50 0.0M
2023-03-31 21.97 21.97 21.50 21.50 0.0M
2023-03-30 21.29 21.60 21.29 21.29 0.0M
2023-03-29 21.66 21.66 21.15 21.15 0.0M
2023-03-28 21.65 21.65 21.65 21.65 0.0M
2023-03-27 22.00 22.00 21.55 21.55 0.0M
2023-03-24 22.26 22.26 22.00 22.00 0.0M
2023-03-23 22.51 22.51 22.00 22.25 0.0M
2023-03-21 22.50 22.70 22.50 22.70 0.0M
2023-03-20 22.98 22.98 22.50 22.50 0.0M
2023-03-17 23.06 23.10 23.06 23.10 0.0M
2023-03-16 23.10 23.10 23.06 23.06 0.0M
2023-03-15 23.21 23.21 23.06 23.08 0.0M
2023-03-14 23.39 23.39 23.20 23.20 0.0M
2023-03-13 23.07 23.25 23.06 23.06 0.0M
2023-03-10 23.40 23.40 23.40 23.40 0.0M
2023-03-09 23.40 23.40 23.40 23.40 0.0M
2023-03-08 23.38 23.45 23.30 23.30 0.0M
2023-03-07 23.32 23.32 23.32 23.32 0.0M
2023-03-03 23.45 23.45 23.45 23.45 0.0M
2023-02-27 23.57 23.57 23.57 23.57 0.0M
2023-02-24 23.40 23.50 23.30 23.50 0.0M
2023-02-22 23.46 23.46 23.40 23.40 0.0M
2023-02-21 23.46 23.46 23.46 23.46 0.0M
2023-02-17 23.50 23.50 23.50 23.50 0.0M
2023-02-14 23.74 23.75 23.74 23.75 0.0M
2023-02-13 23.65 23.75 23.52 23.75 0.0M
2023-02-10 23.51 23.60 23.50 23.50 0.0M
2023-02-09 23.58 23.60 23.58 23.60 0.0M
2023-02-08 23.50 23.55 23.45 23.55 0.0M
2023-02-07 23.45 23.50 23.45 23.50 0.0M
2023-02-06 23.45 23.45 23.45 23.45 0.0M
2023-02-03 23.54 23.55 23.40 23.40 0.0M
2023-02-02 23.55 23.55 23.43 23.43 0.0M
2023-02-01 23.40 23.40 23.40 23.40 0.0M
2023-01-31 23.55 23.55 23.26 23.26 0.0M
2023-01-30 23.50 23.50 23.50 23.50 0.0M
2023-01-27 23.65 23.65 23.65 23.65 0.0M
2023-01-26 23.67 23.68 23.67 23.68 0.0M
2023-01-25 23.69 23.69 23.68 23.68 0.0M
2023-01-23 23.68 23.68 23.67 23.67 0.0M
2023-01-20 23.53 23.53 23.43 23.43 0.0M
2023-01-19 23.73 23.73 23.73 23.73 0.0M
2023-01-18 23.74 23.74 23.73 23.73 0.0M
2023-01-17 23.73 23.73 23.64 23.64 0.0M
2023-01-16 23.62 23.74 23.62 23.74 0.0M
2023-01-13 23.73 23.74 23.70 23.74 0.0M
2023-01-12 23.75 23.75 23.74 23.74 0.0M
2023-01-11 23.74 23.74 23.51 23.51 0.0M
2023-01-10 23.74 23.74 23.40 23.40 0.0M
2023-01-09 23.37 23.40 23.37 23.40 0.0M
2023-01-06 23.23 23.75 23.23 23.75 0.0M
2023-01-05 23.22 23.22 23.22 23.22 0.0M
2023-01-04 23.22 23.22 22.91 23.02 0.0M
2023-01-03 23.25 23.25 23.25 23.25 0.0M