Fortis 1St Cum Red Srs F Prf (FTS_pf)

FTS_pf
🏛️ カナダ →
23.30
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 25.15 25.40 25.15 25.40 0.0M
2021-12-30 25.21 25.25 25.13 25.21 0.0M
2021-12-29 25.29 25.29 25.29 25.29 0.0M
2021-12-23 25.20 25.20 25.20 25.20 0.0M
2021-12-22 25.13 25.14 25.13 25.14 0.0M
2021-12-21 25.10 25.17 25.07 25.17 0.0M
2021-12-20 25.11 25.11 25.09 25.10 0.0M
2021-12-17 25.20 25.20 25.20 25.20 0.0M
2021-12-15 25.20 25.20 25.20 25.20 0.0M
2021-12-14 25.12 25.12 25.10 25.10 0.0M
2021-12-13 25.13 25.15 25.11 25.15 0.0M
2021-12-09 25.10 25.15 25.10 25.15 0.0M
2021-12-08 25.06 25.14 25.06 25.14 0.0M
2021-12-07 25.02 25.06 25.02 25.06 0.0M
2021-12-06 25.13 25.13 24.91 24.99 0.0M
2021-12-03 25.10 25.14 25.10 25.14 0.0M
2021-12-02 25.34 25.34 25.15 25.15 0.0M
2021-12-01 25.37 25.37 25.22 25.25 0.0M
2021-11-30 25.26 25.30 25.25 25.25 0.0M
2021-11-29 25.27 25.27 25.25 25.26 0.0M
2021-11-26 25.27 25.35 25.27 25.28 0.0M
2021-11-25 25.27 25.30 25.26 25.26 0.0M
2021-11-24 25.26 25.32 25.25 25.25 0.0M
2021-11-23 25.51 25.56 25.25 25.25 0.0M
2021-11-19 25.51 25.51 25.51 25.51 0.0M
2021-11-18 25.50 25.50 25.50 25.50 0.0M
2021-11-16 25.78 25.90 25.60 25.90 0.0M
2021-11-12 25.95 25.95 25.90 25.90 0.0M
2021-11-11 25.65 25.65 25.65 25.65 0.0M
2021-11-09 25.56 25.56 25.56 25.56 0.0M
2021-11-05 25.56 25.70 25.55 25.70 0.0M
2021-11-04 25.61 25.61 25.50 25.50 0.0M
2021-11-03 25.68 25.68 25.68 25.68 0.0M
2021-11-02 25.58 25.61 25.53 25.60 0.0M
2021-11-01 25.52 25.69 25.52 25.58 0.0M
2021-10-29 25.67 25.70 25.67 25.70 0.0M
2021-10-28 25.74 25.74 25.74 25.74 0.0M
2021-10-27 25.51 25.70 25.51 25.70 0.0M
2021-10-26 25.43 25.75 25.43 25.75 0.0M
2021-10-25 25.76 25.76 25.65 25.65 0.0M
2021-10-22 25.67 25.67 25.65 25.65 0.0M
2021-10-19 25.82 25.83 25.75 25.75 0.0M
2021-10-18 25.75 25.86 25.75 25.86 0.0M
2021-10-15 25.89 25.89 25.89 25.89 0.0M
2021-10-14 25.67 25.67 25.67 25.67 0.0M
2021-10-13 25.75 25.75 25.75 25.75 0.0M
2021-10-08 25.90 25.90 25.90 25.90 0.0M
2021-10-07 25.75 25.75 25.75 25.75 0.0M
2021-10-06 25.90 25.90 25.90 25.90 0.0M
2021-10-04 25.84 25.84 25.70 25.70 0.0M
2021-10-01 25.79 25.89 25.75 25.89 0.0M
2021-09-30 25.75 25.75 25.75 25.75 0.0M
2021-09-29 25.78 25.78 25.78 25.78 0.0M
2021-09-27 25.52 25.52 25.52 25.52 0.0M
2021-09-23 25.51 25.65 25.51 25.65 0.0M
2021-09-22 25.54 25.54 25.52 25.52 0.0M
2021-09-21 25.52 25.54 25.52 25.54 0.0M
2021-09-20 25.76 25.76 25.60 25.60 0.0M
2021-09-17 25.90 25.90 25.78 25.88 0.0M
2021-09-16 25.80 25.95 25.80 25.95 0.0M
2021-09-15 25.82 25.83 25.82 25.83 0.0M
2021-09-14 26.19 26.19 26.18 26.18 0.0M
2021-09-13 26.00 26.00 25.74 25.74 0.0M
2021-09-10 25.99 26.19 25.99 26.19 0.0M
2021-09-09 25.97 25.99 25.97 25.99 0.0M
2021-09-08 25.56 25.92 25.43 25.92 0.0M
2021-09-07 25.45 25.45 25.45 25.45 0.0M
2021-09-03 25.41 25.41 25.40 25.40 0.0M
2021-09-02 25.62 25.62 25.46 25.46 0.0M
2021-09-01 25.46 25.46 25.46 25.46 0.0M
2021-08-30 25.47 25.48 25.46 25.46 0.0M
2021-08-26 25.37 25.37 25.37 25.37 0.0M
2021-08-25 25.46 25.46 25.46 25.46 0.0M
2021-08-24 25.46 25.47 25.46 25.46 0.0M
2021-08-23 25.46 25.56 25.46 25.56 0.0M
2021-08-20 25.46 25.46 25.46 25.46 0.0M
2021-08-19 25.46 25.57 25.46 25.53 0.0M
2021-08-18 25.47 25.47 25.46 25.46 0.0M
2021-08-17 25.69 25.69 25.56 25.65 0.0M
2021-08-16 25.60 25.79 25.60 25.79 0.0M
2021-08-13 25.50 25.50 25.50 25.50 0.0M
2021-08-12 25.58 25.58 25.52 25.52 0.0M
2021-08-11 25.47 25.50 25.47 25.50 0.0M
2021-08-10 25.58 25.58 25.58 25.58 0.0M
2021-08-09 25.58 25.58 25.58 25.58 0.0M
2021-08-05 25.45 25.58 25.45 25.58 0.0M
2021-08-04 25.49 25.49 25.37 25.40 0.0M
2021-08-03 25.49 25.49 25.36 25.36 0.0M
2021-07-30 25.37 25.50 25.32 25.50 0.0M
2021-07-29 25.36 25.37 25.31 25.31 0.0M
2021-07-28 25.32 25.47 25.31 25.31 0.0M
2021-07-27 25.34 25.35 25.30 25.35 0.0M
2021-07-26 25.35 25.35 25.31 25.31 0.0M
2021-07-19 25.48 25.48 25.27 25.27 0.0M
2021-07-16 25.49 25.49 25.30 25.30 0.0M
2021-07-15 25.35 25.46 25.35 25.46 0.0M
2021-07-14 25.25 25.25 25.25 25.25 0.0M
2021-07-13 25.33 25.33 25.26 25.29 0.0M
2021-07-12 25.51 25.51 25.25 25.25 0.0M
2021-07-09 25.29 25.29 25.23 25.24 0.0M
2021-07-08 25.30 25.30 25.29 25.29 0.0M
2021-07-07 25.30 25.35 25.29 25.30 0.0M
2021-07-06 25.46 25.46 25.28 25.28 0.0M
2021-07-05 25.28 25.28 25.28 25.28 0.0M
2021-06-29 25.35 25.50 25.27 25.27 0.0M
2021-06-25 25.27 25.27 25.27 25.27 0.0M
2021-06-24 25.30 25.30 25.26 25.26 0.0M
2021-06-23 25.31 25.35 25.31 25.35 0.0M
2021-06-22 25.26 25.36 25.26 25.36 0.0M
2021-06-21 25.22 25.22 25.22 25.22 0.0M
2021-06-18 25.34 25.34 25.21 25.34 0.0M
2021-06-17 25.21 25.43 25.21 25.43 0.0M
2021-06-16 25.45 25.45 25.33 25.33 0.0M
2021-06-15 25.40 25.41 25.30 25.35 0.0M
2021-06-14 25.22 25.34 25.22 25.23 0.0M
2021-06-11 25.33 25.33 25.33 25.33 0.0M
2021-06-09 25.27 25.37 25.27 25.37 0.0M
2021-06-08 25.33 25.46 25.32 25.46 0.0M
2021-06-07 25.33 25.33 25.33 25.33 0.0M
2021-06-03 25.57 25.57 25.56 25.56 0.0M
2021-06-02 25.32 25.56 25.32 25.56 0.0M
2021-06-01 25.39 25.40 25.39 25.40 0.0M
2021-05-31 25.21 25.21 25.21 25.21 0.0M
2021-05-28 25.32 25.32 25.32 25.32 0.0M
2021-05-27 25.35 25.35 25.34 25.34 0.0M
2021-05-26 25.74 25.74 25.30 25.32 0.0M
2021-05-25 25.20 25.20 25.19 25.20 0.0M
2021-05-21 25.15 25.20 25.13 25.20 0.0M
2021-05-20 25.17 25.17 25.10 25.10 0.0M
2021-05-19 25.07 25.15 25.07 25.15 0.0M
2021-05-17 25.15 25.15 25.05 25.11 0.0M
2021-05-14 25.30 25.30 25.19 25.19 0.0M
2021-05-13 25.35 25.40 25.35 25.40 0.0M
2021-05-12 25.34 25.35 25.30 25.34 0.0M
2021-05-11 25.35 25.35 25.25 25.25 0.0M
2021-05-10 25.31 25.34 25.31 25.34 0.0M
2021-05-07 25.27 25.40 25.27 25.40 0.0M
2021-05-06 25.40 25.40 25.37 25.37 0.0M
2021-05-05 25.37 25.39 25.37 25.39 0.0M
2021-05-04 25.31 25.32 25.31 25.31 0.0M
2021-05-03 25.38 25.39 25.38 25.39 0.0M
2021-04-30 25.21 25.30 25.21 25.30 0.0M
2021-04-29 25.20 25.20 25.10 25.20 0.0M
2021-04-28 25.20 25.21 25.20 25.21 0.0M
2021-04-27 25.29 25.29 25.15 25.20 0.0M
2021-04-26 25.08 25.16 25.07 25.16 0.0M
2021-04-23 25.05 25.07 25.05 25.06 0.0M
2021-04-22 25.19 25.28 25.15 25.15 0.0M
2021-04-21 25.15 25.15 25.15 25.15 0.0M
2021-04-20 25.16 25.17 25.16 25.16 0.0M
2021-04-19 25.05 25.23 25.05 25.15 0.0M
2021-04-16 25.23 25.35 25.20 25.20 0.0M
2021-04-15 25.38 25.38 25.24 25.24 0.0M
2021-04-14 25.22 25.31 25.21 25.30 0.0M
2021-04-13 25.21 25.35 25.21 25.35 0.0M
2021-04-12 25.15 25.25 25.14 25.23 0.0M
2021-04-09 25.17 25.25 25.17 25.18 0.0M
2021-04-08 25.24 25.34 25.24 25.34 0.0M
2021-04-07 25.10 25.15 25.07 25.07 0.0M
2021-04-06 25.11 25.11 25.05 25.07 0.0M
2021-04-05 25.00 25.10 25.00 25.10 0.0M
2021-04-01 25.20 25.20 25.00 25.00 0.0M
2021-03-31 25.17 25.20 25.16 25.20 0.0M
2021-03-30 25.21 25.21 25.21 25.21 0.0M
2021-03-29 25.07 25.29 25.07 25.22 0.0M
2021-03-26 25.11 25.15 25.11 25.13 0.0M
2021-03-25 25.06 25.06 25.06 25.06 0.0M
2021-03-24 25.20 25.20 25.20 25.20 0.0M
2021-03-23 25.05 25.17 25.05 25.17 0.0M
2021-03-22 24.95 24.97 24.95 24.97 0.0M
2021-03-19 24.95 24.95 24.95 24.95 0.0M
2021-03-17 24.98 25.00 24.91 24.98 0.0M
2021-03-16 24.85 24.85 24.85 24.85 0.0M
2021-03-15 24.95 25.00 24.95 25.00 0.0M
2021-03-12 24.89 24.89 24.75 24.78 0.0M
2021-03-11 25.05 25.05 24.92 24.95 0.0M
2021-03-10 25.14 25.14 24.95 24.95 0.0M
2021-03-09 24.93 24.93 24.90 24.90 0.0M
2021-03-08 24.75 25.49 24.75 25.14 0.0M
2021-03-05 24.75 24.76 24.74 24.74 0.0M
2021-03-04 24.75 24.89 24.74 24.75 0.0M
2021-03-03 24.88 24.89 24.80 24.80 0.0M
2021-03-02 24.80 24.80 24.76 24.76 0.0M
2021-03-01 24.95 24.99 24.79 24.79 0.0M
2021-02-26 25.00 25.00 24.81 24.82 0.0M
2021-02-25 25.10 25.10 25.01 25.01 0.0M
2021-02-24 25.05 25.14 25.05 25.14 0.0M
2021-02-23 25.01 25.12 25.01 25.04 0.0M
2021-02-22 25.05 25.05 25.01 25.01 0.0M
2021-02-19 25.10 25.10 25.05 25.05 0.0M
2021-02-18 25.11 25.11 25.01 25.06 0.0M
2021-02-17 25.08 25.10 25.02 25.02 0.0M
2021-02-16 25.20 25.20 25.02 25.05 0.0M
2021-02-12 25.12 25.12 25.01 25.01 0.0M
2021-02-11 25.30 25.30 25.30 25.30 0.0M
2021-02-10 25.25 25.42 25.25 25.25 0.0M
2021-02-09 25.33 25.33 25.30 25.30 0.0M
2021-02-08 25.53 25.53 25.30 25.30 0.0M
2021-02-05 25.33 25.33 25.30 25.33 0.0M
2021-02-04 25.30 25.30 25.25 25.28 0.0M
2021-02-03 25.29 25.29 25.25 25.28 0.0M
2021-02-02 25.10 25.25 25.09 25.25 0.0M
2021-02-01 25.10 25.10 25.06 25.10 0.0M
2021-01-29 25.05 25.10 25.05 25.05 0.0M
2021-01-28 25.15 25.15 25.03 25.05 0.0M
2021-01-27 25.08 25.08 25.08 25.08 0.0M
2021-01-26 25.08 25.10 25.08 25.08 0.0M
2021-01-25 25.15 25.15 25.08 25.15 0.0M
2021-01-22 25.11 25.11 25.11 25.11 0.0M
2021-01-21 25.15 25.17 25.02 25.05 0.0M
2021-01-20 25.05 25.06 25.00 25.01 0.0M
2021-01-19 25.05 25.05 25.05 25.05 0.0M
2021-01-18 25.00 25.05 25.00 25.05 0.0M
2021-01-15 25.01 25.01 25.00 25.00 0.0M
2021-01-14 25.10 25.10 25.02 25.05 0.0M
2021-01-13 25.18 25.18 25.05 25.17 0.0M
2021-01-12 25.05 25.05 25.00 25.00 0.0M
2021-01-11 25.00 25.08 25.00 25.06 0.0M
2021-01-08 25.00 25.14 25.00 25.08 0.0M
2021-01-07 25.02 25.06 25.00 25.06 0.0M
2021-01-06 25.02 25.25 25.00 25.00 0.0M
2021-01-05 25.03 25.05 25.03 25.04 0.0M
2021-01-04 25.35 25.35 25.14 25.14 0.0M