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
2024-12-30 21.06 21.32 21.06 21.32 0.0M
2024-12-27 21.16 21.16 21.15 21.15 0.0M
2024-12-24 21.06 21.25 21.06 21.24 0.0M
2024-12-23 21.15 21.15 21.14 21.15 0.0M
2024-12-20 21.25 21.25 21.15 21.23 0.0M
2024-12-19 21.53 21.53 21.23 21.25 0.0M
2024-12-17 21.68 21.75 21.68 21.74 0.0M
2024-12-16 22.00 22.00 21.90 21.99 0.0M
2024-12-13 21.94 22.00 21.94 22.00 0.0M
2024-12-12 21.94 21.94 21.94 21.94 0.0M
2024-12-11 21.55 21.76 21.55 21.75 0.0M
2024-12-10 21.52 21.70 21.51 21.61 0.0M
2024-12-09 21.42 21.50 21.38 21.50 0.0M
2024-12-05 21.10 21.19 21.10 21.19 0.0M
2024-12-04 21.11 21.19 21.10 21.19 0.0M
2024-12-03 21.20 21.21 21.09 21.10 0.0M
2024-12-02 21.08 21.08 21.08 21.08 0.0M
2024-11-29 21.24 21.27 21.04 21.21 0.0M
2024-11-28 21.06 21.09 21.00 21.00 0.0M
2024-11-27 20.87 21.02 20.85 21.02 0.0M
2024-11-25 20.94 21.01 20.94 21.01 0.0M
2024-11-22 20.76 20.90 20.76 20.90 0.0M
2024-11-21 20.90 20.95 20.89 20.95 0.0M
2024-11-20 20.95 20.95 20.85 20.95 0.0M
2024-11-19 21.00 21.00 20.91 20.91 0.0M
2024-11-18 20.99 20.99 20.99 20.99 0.0M
2024-11-15 21.44 21.44 21.28 21.28 0.0M
2024-11-14 21.30 21.42 21.30 21.42 0.0M
2024-11-13 21.25 21.30 21.24 21.30 0.0M
2024-11-12 21.24 21.25 21.18 21.25 0.0M
2024-11-11 21.08 21.20 21.05 21.20 0.0M
2024-11-08 21.10 21.13 21.10 21.10 0.0M
2024-11-07 21.10 21.15 21.10 21.10 0.0M
2024-11-06 21.23 21.23 21.17 21.17 0.0M
2024-11-05 21.36 21.45 21.36 21.36 0.0M
2024-11-04 21.25 21.25 21.15 21.25 0.0M
2024-11-01 21.39 21.39 21.25 21.28 0.0M
2024-10-31 21.27 21.48 21.27 21.48 0.0M
2024-10-30 21.46 21.46 21.30 21.31 0.0M
2024-10-29 21.56 21.60 21.50 21.50 0.0M
2024-10-28 21.74 21.74 21.74 21.74 0.0M
2024-10-25 21.85 21.85 21.65 21.65 0.0M
2024-10-24 21.92 21.92 21.90 21.90 0.0M
2024-10-23 21.95 21.95 21.90 21.90 0.0M
2024-10-22 21.90 21.98 21.90 21.98 0.0M
2024-10-21 21.90 21.90 21.68 21.85 0.0M
2024-10-18 21.85 22.00 21.85 22.00 0.0M
2024-10-17 21.88 21.88 21.84 21.84 0.0M
2024-10-16 21.85 21.85 21.85 21.85 0.0M
2024-10-11 21.70 21.70 21.67 21.67 0.0M
2024-10-10 21.53 21.53 21.51 21.52 0.0M
2024-10-09 21.72 21.72 21.72 21.72 0.0M
2024-10-08 21.46 21.59 21.46 21.59 0.0M
2024-10-07 21.68 21.69 21.60 21.60 0.0M
2024-10-04 21.70 21.70 21.68 21.68 0.0M
2024-10-03 21.68 21.74 21.68 21.74 0.0M
2024-10-02 21.76 21.76 21.69 21.69 0.0M
2024-10-01 21.76 21.85 21.75 21.76 0.0M
2024-09-30 21.75 21.75 21.75 21.75 0.0M
2024-09-27 21.75 21.75 21.75 21.75 0.0M
2024-09-26 21.70 21.70 21.62 21.70 0.0M
2024-09-25 21.57 21.75 21.57 21.75 0.0M
2024-09-23 21.52 21.75 21.52 21.74 0.0M
2024-09-20 21.60 21.60 21.60 21.60 0.0M
2024-09-19 21.37 21.78 21.37 21.78 0.0M
2024-09-18 21.55 21.56 21.53 21.56 0.0M
2024-09-17 21.85 21.85 21.61 21.61 0.0M
2024-09-16 21.52 21.81 21.52 21.81 0.0M
2024-09-13 21.87 21.87 21.87 21.87 0.0M
2024-09-12 21.73 21.81 21.73 21.81 0.0M
2024-09-11 21.81 21.81 21.81 21.81 0.0M
2024-09-10 21.77 21.95 21.77 21.95 0.0M
2024-09-09 21.94 21.95 21.71 21.78 0.0M
2024-09-06 21.67 21.92 21.66 21.92 0.0M
2024-09-05 21.61 21.61 21.61 21.61 0.0M
2024-09-04 21.32 21.74 21.32 21.71 0.0M
2024-09-03 21.65 21.66 21.56 21.56 0.0M
2024-08-30 21.55 21.70 21.51 21.65 0.0M
2024-08-29 21.27 21.47 21.27 21.47 0.0M
2024-08-28 21.14 21.41 21.14 21.40 0.0M
2024-08-27 21.39 21.43 21.39 21.40 0.0M
2024-08-26 21.25 21.30 21.25 21.30 0.0M
2024-08-23 21.20 21.45 21.20 21.44 0.0M
2024-08-22 21.11 21.20 21.02 21.20 0.0M
2024-08-21 21.14 21.14 21.10 21.10 0.0M
2024-08-20 21.03 21.03 20.98 20.98 0.0M
2024-08-19 21.10 21.11 21.10 21.10 0.0M
2024-08-16 21.03 21.03 21.02 21.03 0.0M
2024-08-15 21.10 21.10 21.10 21.10 0.0M
2024-08-14 21.06 21.06 20.94 20.95 0.0M
2024-08-13 20.79 20.91 20.79 20.91 0.0M
2024-08-12 20.83 20.83 20.83 20.83 0.0M
2024-08-09 20.76 20.76 20.76 20.76 0.0M
2024-08-07 20.79 20.79 20.79 20.79 0.0M
2024-08-06 21.14 21.15 20.70 20.70 0.0M
2024-08-02 21.20 21.25 21.20 21.25 0.0M
2024-08-01 20.92 21.15 20.91 20.92 0.0M
2024-07-31 21.24 21.24 20.86 20.86 0.0M
2024-07-30 20.81 20.81 20.81 20.81 0.0M
2024-07-29 20.68 20.80 20.66 20.80 0.0M
2024-07-26 21.02 21.02 20.85 21.02 0.0M
2024-07-25 20.84 20.94 20.84 20.94 0.0M
2024-07-24 20.96 20.96 20.62 20.87 0.0M
2024-07-23 20.45 20.45 20.30 20.32 0.0M
2024-07-22 20.11 20.30 20.11 20.30 0.0M
2024-07-19 20.11 20.14 20.11 20.14 0.0M
2024-07-18 20.09 20.15 20.09 20.11 0.0M
2024-07-17 20.05 20.13 20.05 20.13 0.0M
2024-07-16 20.10 20.10 20.05 20.06 0.0M
2024-07-15 19.96 20.07 19.95 20.07 0.0M
2024-07-12 20.06 20.06 19.96 19.96 0.0M
2024-07-11 20.08 20.10 20.08 20.10 0.0M
2024-07-09 20.07 20.13 20.01 20.06 0.0M
2024-07-08 20.06 20.10 20.06 20.09 0.0M
2024-07-05 20.05 20.05 20.04 20.04 0.0M
2024-07-04 20.03 20.03 20.02 20.02 0.0M
2024-07-03 19.97 20.14 19.97 20.10 0.0M
2024-07-02 20.01 20.13 20.01 20.13 0.0M
2024-06-27 19.82 19.82 19.82 19.82 0.0M
2024-06-26 19.90 19.90 19.83 19.83 0.0M
2024-06-25 19.81 19.86 19.81 19.86 0.0M
2024-06-24 19.70 19.92 19.69 19.92 0.0M
2024-06-21 19.58 19.71 19.58 19.69 0.0M
2024-06-20 19.75 19.87 19.64 19.87 0.0M
2024-06-19 19.70 19.76 19.70 19.76 0.0M
2024-06-18 19.91 20.02 19.77 20.02 0.0M
2024-06-17 19.93 20.08 19.93 20.08 0.0M
2024-06-14 19.92 20.14 19.90 20.10 0.0M
2024-06-12 20.60 20.60 20.60 20.60 0.0M
2024-06-11 20.24 20.24 20.24 20.24 0.0M
2024-06-10 20.10 20.33 20.10 20.33 0.0M
2024-06-07 20.30 20.31 20.13 20.13 0.0M
2024-06-06 20.30 20.30 20.30 20.30 0.0M
2024-06-05 20.00 20.32 20.00 20.32 0.0M
2024-06-04 20.25 20.25 20.02 20.02 0.0M
2024-06-03 20.25 20.40 20.25 20.29 0.0M
2024-05-31 20.42 20.45 20.40 20.40 0.0M
2024-05-30 20.50 20.51 20.50 20.50 0.0M
2024-05-29 20.87 20.87 20.87 20.87 0.0M
2024-05-28 20.23 20.23 20.23 20.23 0.0M
2024-05-22 20.18 20.28 20.11 20.11 0.0M
2024-05-21 20.05 20.05 20.01 20.01 0.0M
2024-05-17 20.16 20.16 20.07 20.07 0.0M
2024-05-16 20.20 20.20 20.20 20.20 0.0M
2024-05-14 20.32 20.32 20.32 20.32 0.0M
2024-05-13 20.23 20.23 20.23 20.23 0.0M
2024-05-09 20.22 20.35 20.22 20.35 0.0M
2024-05-08 20.04 20.46 20.04 20.33 0.0M
2024-05-07 20.36 20.36 20.04 20.04 0.0M
2024-05-06 20.00 20.00 20.00 20.00 0.0M
2024-05-03 19.95 20.00 19.95 20.00 0.0M
2024-05-02 19.49 19.99 19.49 19.79 0.0M
2024-05-01 19.28 19.31 19.27 19.30 0.0M
2024-04-30 19.27 19.27 19.27 19.27 0.0M
2024-04-24 19.09 19.10 19.09 19.10 0.0M
2024-04-23 19.01 19.04 19.01 19.04 0.0M
2024-04-22 18.99 18.99 18.99 18.99 0.0M
2024-04-19 19.05 19.05 19.00 19.00 0.0M
2024-04-18 19.27 19.27 19.27 19.27 0.0M
2024-04-17 19.11 19.22 19.10 19.18 0.0M
2024-04-16 19.01 19.01 18.97 19.00 0.0M
2024-04-15 19.50 19.58 19.11 19.15 0.0M
2024-04-12 19.67 19.67 19.36 19.39 0.0M
2024-04-11 19.50 19.50 19.37 19.37 0.0M
2024-04-10 19.64 19.64 19.52 19.52 0.0M
2024-04-09 19.79 19.79 19.63 19.63 0.0M
2024-04-03 19.75 19.80 19.75 19.80 0.0M
2024-04-02 19.90 19.90 19.90 19.90 0.0M
2024-04-01 19.96 19.97 19.96 19.96 0.0M
2024-03-28 19.97 19.97 19.86 19.86 0.0M
2024-03-27 20.07 20.07 20.05 20.05 0.0M
2024-03-25 20.00 20.00 19.90 19.94 0.0M
2024-03-22 20.01 20.01 20.01 20.01 0.0M
2024-03-21 19.95 20.05 19.95 20.05 0.0M
2024-03-20 19.64 19.86 19.64 19.86 0.0M
2024-03-19 19.86 19.86 19.62 19.62 0.0M
2024-03-18 20.01 20.24 20.00 20.00 0.0M
2024-03-12 20.05 20.05 20.01 20.02 0.0M
2024-03-11 20.01 20.01 19.85 19.85 0.0M
2024-03-07 19.75 19.99 19.75 19.98 0.0M
2024-03-06 19.91 19.91 19.80 19.80 0.0M
2024-03-05 19.52 19.95 19.52 19.95 0.0M
2024-03-04 19.75 19.76 19.75 19.76 0.0M
2024-03-01 20.01 20.01 19.82 19.82 0.0M
2024-02-29 20.06 20.06 20.05 20.06 0.0M
2024-02-28 20.17 20.17 20.17 20.17 0.0M
2024-02-27 20.01 20.20 20.01 20.20 0.0M
2024-02-26 20.34 20.34 20.10 20.11 0.0M
2024-02-23 20.50 20.50 20.49 20.50 0.0M
2024-02-21 20.23 20.52 20.19 20.52 0.0M
2024-02-20 20.53 20.54 20.30 20.47 0.0M
2024-02-16 20.46 20.60 20.30 20.30 0.0M
2024-02-15 20.47 20.47 20.35 20.46 0.0M
2024-02-14 20.49 20.49 20.49 20.49 0.0M
2024-02-12 20.29 20.30 20.29 20.30 0.0M
2024-02-09 20.39 20.39 20.38 20.39 0.0M
2024-02-08 20.69 20.71 20.65 20.65 0.0M
2024-02-07 21.02 21.02 20.90 20.90 0.0M
2024-02-06 20.97 21.09 20.96 21.09 0.0M
2024-02-05 20.92 21.15 20.81 20.81 0.0M
2024-02-02 20.84 21.40 20.49 20.82 0.0M
2024-02-01 20.22 20.75 20.22 20.74 0.0M
2024-01-31 20.23 20.23 20.22 20.22 0.0M
2024-01-30 20.23 20.30 20.21 20.21 0.0M
2024-01-29 20.23 20.25 20.23 20.25 0.0M
2024-01-26 20.22 20.49 20.22 20.49 0.0M
2024-01-25 20.23 20.24 20.22 20.22 0.0M
2024-01-24 20.23 20.23 20.22 20.22 0.0M
2024-01-23 20.10 20.10 20.08 20.10 0.0M
2024-01-22 20.24 20.31 20.10 20.31 0.0M
2024-01-19 20.16 20.19 20.16 20.19 0.0M
2024-01-18 19.95 19.99 19.95 19.99 0.0M
2024-01-17 19.98 19.99 19.95 19.95 0.0M
2024-01-16 19.77 19.98 19.76 19.77 0.0M
2024-01-15 19.88 19.88 19.76 19.76 0.0M
2024-01-12 19.85 19.85 19.84 19.85 0.0M
2024-01-11 19.90 19.99 19.77 19.77 0.0M
2024-01-10 19.85 19.85 19.85 19.85 0.0M
2024-01-09 19.95 19.95 19.75 19.75 0.0M
2024-01-08 19.58 19.66 19.58 19.65 0.0M
2024-01-05 19.50 19.62 19.50 19.62 0.0M
2024-01-04 19.60 19.60 19.54 19.54 0.0M
2024-01-03 19.39 19.44 19.38 19.43 0.0M
2024-01-02 19.28 19.39 19.24 19.38 0.0M