Sun Life Financial Sr 3 Prf (SLF_pc)

SLF_pc
🏛️ カナダ →
21.35
最終更新: 2025-09-30
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 24.99 25.00 24.96 25.00 0.0M
2021-12-30 24.91 24.99 24.91 24.99 0.0M
2021-12-29 24.94 24.95 24.91 24.95 0.0M
2021-12-24 24.90 24.95 24.90 24.95 0.0M
2021-12-23 24.78 24.80 24.78 24.80 0.0M
2021-12-22 24.65 24.70 24.65 24.70 0.0M
2021-12-21 24.67 24.70 24.59 24.61 0.0M
2021-12-20 24.71 24.71 24.71 24.71 0.0M
2021-12-17 24.52 24.74 24.49 24.74 0.0M
2021-12-15 24.64 24.65 24.55 24.65 0.0M
2021-12-14 24.60 24.61 24.56 24.56 0.0M
2021-12-13 24.56 24.69 24.56 24.67 0.0M
2021-12-10 24.68 24.68 24.57 24.60 0.0M
2021-12-09 24.62 24.70 24.62 24.70 0.0M
2021-12-08 24.70 24.82 24.66 24.66 0.0M
2021-12-07 24.56 24.70 24.56 24.63 0.0M
2021-12-06 24.70 24.71 24.57 24.57 0.0M
2021-12-03 24.62 24.62 24.57 24.57 0.0M
2021-12-02 24.55 24.63 24.55 24.56 0.1M
2021-12-01 24.64 24.64 24.55 24.55 0.0M
2021-11-30 24.64 24.68 24.45 24.45 0.0M
2021-11-29 24.87 24.87 24.56 24.70 0.0M
2021-11-26 24.68 24.68 24.60 24.60 0.0M
2021-11-25 24.79 24.80 24.79 24.80 0.0M
2021-11-24 24.70 24.71 24.60 24.71 0.0M
2021-11-23 24.82 24.82 24.59 24.70 0.0M
2021-11-22 24.90 24.92 24.69 24.78 0.0M
2021-11-19 24.90 24.91 24.89 24.91 0.0M
2021-11-18 24.94 24.95 24.94 24.94 0.0M
2021-11-17 24.95 24.99 24.94 24.98 0.0M
2021-11-16 24.95 24.95 24.90 24.90 0.0M
2021-11-15 24.97 25.00 24.90 24.90 0.0M
2021-11-12 25.05 25.05 24.97 24.97 0.0M
2021-11-11 25.00 25.00 24.96 24.96 0.0M
2021-11-10 24.93 25.00 24.93 25.00 0.0M
2021-11-09 25.00 25.07 24.96 24.96 0.0M
2021-11-08 24.97 24.99 24.91 24.95 0.0M
2021-11-05 24.80 24.99 24.80 24.99 0.0M
2021-11-04 24.83 24.84 24.76 24.78 0.0M
2021-11-03 24.60 24.76 24.60 24.70 0.0M
2021-11-02 24.65 24.73 24.53 24.53 0.0M
2021-11-01 24.21 24.75 24.19 24.71 0.0M
2021-10-29 24.70 24.70 24.41 24.57 0.0M
2021-10-28 24.96 24.96 24.75 24.75 0.1M
2021-10-27 25.00 25.09 24.95 25.09 0.0M
2021-10-26 25.04 25.04 24.90 25.00 0.0M
2021-10-25 25.04 25.04 25.01 25.01 0.0M
2021-10-22 25.10 25.20 25.04 25.04 0.0M
2021-10-21 25.20 25.27 25.10 25.10 0.0M
2021-10-20 25.27 25.27 25.15 25.20 0.0M
2021-10-19 25.30 25.30 25.16 25.16 0.0M
2021-10-18 25.31 25.31 25.19 25.19 0.0M
2021-10-15 25.25 25.26 25.19 25.19 0.0M
2021-10-14 25.11 25.25 25.11 25.25 0.0M
2021-10-13 25.12 25.15 25.10 25.15 0.0M
2021-10-12 25.20 25.20 25.10 25.10 0.0M
2021-10-08 25.23 25.25 25.03 25.25 0.0M
2021-10-07 25.29 25.30 25.16 25.23 0.0M
2021-10-06 25.31 25.31 25.17 25.18 0.0M
2021-10-05 25.28 25.47 25.28 25.43 0.0M
2021-10-04 25.51 25.51 25.40 25.48 0.0M
2021-10-01 25.44 25.44 25.33 25.40 0.0M
2021-09-30 25.48 25.48 25.33 25.41 0.0M
2021-09-29 25.26 25.40 25.26 25.35 0.0M
2021-09-28 25.28 25.30 25.25 25.30 0.0M
2021-09-27 25.30 25.37 25.30 25.37 0.0M
2021-09-24 25.31 25.31 25.31 25.31 0.0M
2021-09-23 25.28 25.32 25.28 25.32 0.0M
2021-09-22 25.44 25.44 25.26 25.32 0.0M
2021-09-21 25.30 25.43 25.29 25.43 0.0M
2021-09-20 25.29 25.29 25.28 25.28 0.0M
2021-09-17 25.32 25.32 25.25 25.25 0.0M
2021-09-16 25.27 25.37 25.27 25.37 0.0M
2021-09-15 25.29 25.50 25.27 25.45 0.0M
2021-09-14 25.41 25.41 25.29 25.30 0.0M
2021-09-10 25.24 25.30 25.15 25.27 0.0M
2021-09-09 25.17 25.32 25.17 25.32 0.0M
2021-09-08 25.18 25.50 25.15 25.35 0.0M
2021-09-07 25.20 25.22 25.20 25.22 0.0M
2021-09-03 25.28 25.29 25.18 25.19 0.0M
2021-09-02 25.28 25.28 25.16 25.17 0.0M
2021-09-01 25.15 25.24 25.15 25.24 0.0M
2021-08-31 25.12 25.15 25.12 25.15 0.0M
2021-08-30 25.15 25.21 25.15 25.15 0.0M
2021-08-27 25.10 25.16 25.10 25.16 0.0M
2021-08-26 25.20 25.20 25.12 25.12 0.0M
2021-08-25 25.16 25.18 25.12 25.13 0.0M
2021-08-24 25.16 25.17 25.09 25.09 0.0M
2021-08-23 25.30 25.40 25.30 25.40 0.0M
2021-08-20 25.30 25.30 25.25 25.28 0.0M
2021-08-19 25.30 25.30 25.25 25.30 0.0M
2021-08-18 25.29 25.30 25.29 25.30 0.0M
2021-08-17 25.25 25.30 25.20 25.30 0.0M
2021-08-16 25.25 25.30 25.22 25.24 0.0M
2021-08-13 25.11 25.23 25.10 25.23 0.0M
2021-08-12 25.20 25.25 25.20 25.25 0.0M
2021-08-10 25.10 25.31 25.10 25.30 0.0M
2021-08-09 25.04 25.19 25.03 25.19 0.0M
2021-08-06 25.06 25.21 25.03 25.10 0.0M
2021-08-05 25.14 25.23 25.14 25.23 0.0M
2021-08-04 25.05 25.06 25.04 25.06 0.0M
2021-08-03 25.05 25.15 25.00 25.15 0.0M
2021-07-30 25.15 25.15 25.08 25.08 0.0M
2021-07-29 25.06 25.15 25.05 25.10 0.0M
2021-07-28 25.05 25.19 25.05 25.19 0.0M
2021-07-27 25.06 25.09 25.06 25.08 0.0M
2021-07-26 25.02 25.25 25.02 25.25 0.0M
2021-07-22 25.01 25.01 25.01 25.01 0.0M
2021-07-21 25.00 25.11 25.00 25.01 0.0M
2021-07-19 24.91 25.05 24.91 24.95 0.0M
2021-07-16 25.19 25.19 25.05 25.11 0.0M
2021-07-15 25.02 25.11 25.02 25.11 0.0M
2021-07-14 25.00 25.08 25.00 25.04 0.0M
2021-07-13 24.95 25.06 24.95 25.02 0.1M
2021-07-12 24.96 25.00 24.96 25.00 0.0M
2021-07-09 24.91 24.97 24.91 24.96 0.0M
2021-07-08 25.09 25.09 24.91 24.91 0.0M
2021-07-07 25.00 25.02 24.94 25.02 0.0M
2021-07-06 25.00 25.00 24.92 24.92 0.0M
2021-07-05 25.01 25.01 25.00 25.00 0.0M
2021-06-30 24.98 25.09 24.98 25.09 0.0M
2021-06-29 25.00 25.10 24.87 25.10 0.0M
2021-06-28 24.99 25.00 24.99 24.99 0.0M
2021-06-25 24.86 25.03 24.86 25.01 0.0M
2021-06-24 24.86 24.90 24.86 24.90 0.0M
2021-06-23 24.92 25.00 24.91 25.00 0.0M
2021-06-22 24.87 25.05 24.87 25.05 0.0M
2021-06-21 24.97 24.99 24.85 24.99 0.0M
2021-06-18 24.86 24.96 24.85 24.96 0.0M
2021-06-17 24.90 24.95 24.86 24.93 0.0M
2021-06-16 24.87 24.90 24.87 24.90 0.0M
2021-06-15 24.83 24.90 24.83 24.90 0.0M
2021-06-14 24.88 24.99 24.80 24.99 0.0M
2021-06-11 24.90 24.90 24.88 24.88 0.0M
2021-06-10 24.99 25.00 24.90 24.90 0.0M
2021-06-09 24.97 25.00 24.92 25.00 0.0M
2021-06-08 24.92 25.00 24.86 25.00 0.0M
2021-06-07 24.92 24.93 24.92 24.92 0.0M
2021-06-04 24.96 25.00 24.96 24.97 0.0M
2021-06-03 24.90 24.96 24.88 24.93 0.0M
2021-06-02 24.91 24.91 24.86 24.90 0.0M
2021-06-01 24.99 25.00 24.89 24.91 0.0M
2021-05-31 24.79 24.95 24.79 24.95 0.0M
2021-05-28 24.69 24.82 24.65 24.80 0.0M
2021-05-27 24.58 24.66 24.58 24.63 0.0M
2021-05-26 24.70 24.70 24.57 24.57 0.0M
2021-05-25 24.74 24.74 24.50 24.60 0.0M
2021-05-21 24.85 24.93 24.81 24.93 0.0M
2021-05-20 24.84 24.91 24.80 24.80 0.0M
2021-05-19 24.80 24.93 24.80 24.93 0.0M
2021-05-18 24.74 24.85 24.74 24.82 0.0M
2021-05-17 24.92 24.92 24.75 24.81 0.0M
2021-05-14 24.75 24.90 24.74 24.90 0.0M
2021-05-13 24.76 24.86 24.76 24.85 0.0M
2021-05-12 24.72 24.77 24.71 24.77 0.0M
2021-05-11 24.80 24.80 24.70 24.71 0.0M
2021-05-10 24.80 24.80 24.75 24.79 0.0M
2021-05-07 24.50 24.81 24.50 24.70 0.0M
2021-05-06 24.72 24.75 24.70 24.70 0.0M
2021-05-05 24.69 24.71 24.60 24.65 0.0M
2021-05-04 24.62 24.73 24.62 24.66 0.0M
2021-05-03 24.60 24.68 24.60 24.62 0.0M
2021-04-30 24.42 24.58 24.40 24.58 0.0M
2021-04-29 24.36 24.45 24.33 24.45 0.0M
2021-04-28 24.25 24.37 24.21 24.34 0.0M
2021-04-27 24.21 24.23 24.20 24.23 0.0M
2021-04-26 24.15 24.22 24.15 24.20 0.0M
2021-04-23 24.17 24.25 24.10 24.10 0.0M
2021-04-22 24.32 24.32 24.26 24.27 0.0M
2021-04-21 24.15 24.23 24.10 24.23 0.0M
2021-04-20 24.19 24.19 24.19 24.19 0.0M
2021-04-19 24.10 24.21 24.10 24.15 0.0M
2021-04-16 24.31 24.31 24.10 24.10 0.0M
2021-04-15 24.25 24.25 24.16 24.24 0.0M
2021-04-14 24.17 24.28 24.15 24.16 0.0M
2021-04-13 24.20 24.20 24.15 24.16 0.0M
2021-04-12 24.11 24.20 24.11 24.20 0.0M
2021-04-09 24.13 24.18 24.10 24.13 0.0M
2021-04-08 24.10 24.25 24.01 24.25 0.0M
2021-04-07 24.18 24.20 24.04 24.10 0.0M
2021-04-06 24.33 24.33 24.24 24.24 0.0M
2021-04-05 24.50 24.56 24.35 24.35 0.0M
2021-04-01 24.59 24.59 24.57 24.57 0.0M
2021-03-31 24.59 24.72 24.51 24.72 0.0M
2021-03-30 24.72 24.73 24.62 24.65 0.0M
2021-03-29 24.54 24.62 24.53 24.62 0.0M
2021-03-26 24.55 24.58 24.50 24.58 0.0M
2021-03-25 24.60 24.60 24.47 24.55 0.0M
2021-03-24 24.48 24.60 24.48 24.55 0.0M
2021-03-23 24.58 24.58 24.43 24.43 0.0M
2021-03-22 24.46 24.50 24.46 24.47 0.0M
2021-03-19 24.40 24.59 24.40 24.59 0.0M
2021-03-18 24.45 24.45 24.36 24.44 0.0M
2021-03-17 24.46 24.47 24.45 24.45 0.0M
2021-03-16 24.40 24.48 24.40 24.45 0.0M
2021-03-15 24.44 24.44 24.31 24.31 0.0M
2021-03-12 24.35 24.36 24.35 24.35 0.0M
2021-03-11 24.28 24.40 24.28 24.35 0.0M
2021-03-10 24.22 24.30 24.21 24.30 0.0M
2021-03-09 24.16 24.30 24.16 24.30 0.0M
2021-03-08 24.21 24.31 24.21 24.24 0.1M
2021-03-05 24.13 24.22 24.11 24.22 0.0M
2021-03-04 24.23 24.26 24.20 24.20 0.0M
2021-03-03 24.22 24.22 24.20 24.20 0.0M
2021-03-02 24.05 24.14 24.05 24.13 0.0M
2021-03-01 23.85 24.05 23.85 24.05 0.0M
2021-02-26 24.48 24.48 23.94 23.95 0.0M
2021-02-25 24.65 24.67 24.46 24.55 0.0M
2021-02-24 24.61 24.65 24.61 24.62 0.0M
2021-02-23 24.79 24.80 24.71 24.73 0.0M
2021-02-22 24.84 24.90 24.81 24.81 0.0M
2021-02-19 24.82 24.96 24.82 24.96 0.0M
2021-02-18 24.87 24.90 24.87 24.90 0.0M
2021-02-17 24.92 24.95 24.87 24.90 0.0M
2021-02-16 24.93 24.93 24.93 24.93 0.0M
2021-02-12 24.85 24.95 24.77 24.87 0.0M
2021-02-11 24.72 24.94 24.66 24.90 0.0M
2021-02-10 24.62 24.63 24.55 24.60 0.0M
2021-02-09 24.61 24.62 24.55 24.61 0.0M
2021-02-08 24.64 24.68 24.35 24.64 0.0M
2021-02-05 24.59 24.61 24.58 24.58 0.0M
2021-02-04 24.39 24.52 24.35 24.50 0.0M
2021-02-03 24.16 24.39 24.16 24.39 0.0M
2021-02-02 24.02 24.30 24.02 24.30 0.0M
2021-02-01 24.04 24.04 24.04 24.04 0.0M
2021-01-29 24.00 24.08 24.00 24.08 0.0M
2021-01-28 23.92 24.00 23.92 23.92 0.0M
2021-01-27 24.18 24.27 24.00 24.02 0.0M
2021-01-26 24.15 24.25 24.15 24.19 0.0M
2021-01-25 24.16 24.28 24.09 24.25 0.0M
2021-01-22 24.04 24.06 24.03 24.06 0.0M
2021-01-21 24.07 24.07 24.06 24.06 0.0M
2021-01-20 24.14 24.14 24.04 24.10 0.0M
2021-01-19 24.01 24.15 24.01 24.15 0.0M
2021-01-18 24.05 24.14 24.00 24.00 0.1M
2021-01-15 24.04 24.19 24.04 24.04 0.0M
2021-01-14 24.00 24.12 24.00 24.12 0.0M
2021-01-13 24.00 24.07 24.00 24.06 0.0M
2021-01-12 24.20 24.20 24.11 24.11 0.0M
2021-01-11 24.30 24.35 24.25 24.25 0.0M
2021-01-08 24.13 24.39 24.13 24.39 0.0M
2021-01-07 24.07 24.35 24.07 24.30 0.0M
2021-01-06 24.10 24.18 24.09 24.18 0.0M
2021-01-05 24.01 24.20 23.95 24.20 0.0M
2021-01-04 24.09 24.09 23.92 23.92 0.0M