Sun Life Financial Sr 3 Prf (SLF_pc)

SLF_pc
🏛️ カナダ →
21.16
最終更新: 2025-10-01
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
2024-12-31 20.14 20.14 20.14 20.14 0.0M
2024-12-30 19.90 19.90 19.78 19.78 0.0M
2024-12-27 19.91 19.91 19.91 19.91 0.0M
2024-12-24 20.20 20.20 19.94 19.94 0.0M
2024-12-23 20.10 20.21 20.10 20.10 0.0M
2024-12-20 19.94 20.12 19.94 20.10 0.0M
2024-12-19 20.10 20.10 19.88 20.00 0.0M
2024-12-18 20.20 20.22 20.14 20.14 0.0M
2024-12-17 20.44 20.50 20.30 20.30 0.0M
2024-12-16 20.15 20.45 20.15 20.45 0.0M
2024-12-13 20.30 20.41 20.30 20.41 0.0M
2024-12-12 20.34 20.47 20.16 20.47 0.0M
2024-12-11 20.90 20.90 20.34 20.34 0.0M
2024-12-10 20.36 20.91 20.36 20.91 0.0M
2024-12-09 20.37 20.37 20.15 20.37 0.0M
2024-12-06 19.99 20.00 19.91 19.91 0.0M
2024-12-05 20.09 20.09 20.08 20.08 0.0M
2024-12-04 20.01 20.08 20.01 20.08 0.0M
2024-12-03 19.90 20.09 19.90 20.06 0.0M
2024-12-02 20.05 20.05 20.05 20.05 0.0M
2024-11-29 20.16 20.16 19.97 20.05 0.0M
2024-11-28 19.94 20.00 19.92 19.92 0.0M
2024-11-27 20.01 20.01 20.00 20.00 0.0M
2024-11-26 20.50 20.50 20.19 20.25 0.0M
2024-11-25 20.03 20.25 20.03 20.25 0.0M
2024-11-22 20.09 20.18 20.09 20.14 0.0M
2024-11-21 20.01 20.06 20.00 20.00 0.0M
2024-11-20 20.25 20.26 20.10 20.25 0.0M
2024-11-19 20.25 20.25 20.10 20.10 0.0M
2024-11-18 20.41 20.41 20.25 20.26 0.0M
2024-11-15 20.20 20.26 20.20 20.24 0.0M
2024-11-14 20.07 20.25 20.07 20.25 0.0M
2024-11-13 20.21 20.21 20.21 20.21 0.0M
2024-11-12 20.04 20.14 20.04 20.14 0.0M
2024-11-11 20.02 20.02 19.99 20.00 0.0M
2024-11-08 19.94 20.02 19.94 20.02 0.0M
2024-11-07 19.76 19.90 19.76 19.90 0.0M
2024-11-06 20.07 20.07 19.70 19.72 0.0M
2024-11-05 20.25 20.25 20.17 20.17 0.0M
2024-11-04 20.22 20.25 20.22 20.25 0.0M
2024-11-01 20.10 20.10 20.10 20.10 0.0M
2024-10-31 20.15 20.30 20.14 20.14 0.0M
2024-10-30 20.22 20.23 20.17 20.23 0.0M
2024-10-29 20.31 20.31 20.25 20.25 0.0M
2024-10-28 20.59 20.59 20.37 20.37 0.0M
2024-10-25 20.33 20.33 20.33 20.33 0.0M
2024-10-24 20.40 20.52 20.39 20.39 0.0M
2024-10-23 20.38 20.57 20.34 20.51 0.0M
2024-10-22 20.67 20.70 20.54 20.54 0.0M
2024-10-21 20.64 20.75 20.63 20.67 0.0M
2024-10-18 20.69 20.86 20.69 20.86 0.0M
2024-10-17 20.88 20.88 20.70 20.70 0.0M
2024-10-16 20.65 20.73 20.65 20.73 0.0M
2024-10-15 20.45 20.70 20.40 20.70 0.0M
2024-10-11 20.51 20.51 20.40 20.40 0.0M
2024-10-10 20.56 20.58 20.55 20.58 0.0M
2024-10-09 20.99 21.08 20.65 20.65 0.0M
2024-10-08 21.00 21.00 20.65 20.65 0.0M
2024-10-07 20.98 20.98 20.83 20.83 0.0M
2024-10-04 20.90 20.97 20.90 20.95 0.0M
2024-10-03 20.75 20.91 20.65 20.89 0.0M
2024-10-02 20.76 20.83 20.75 20.75 0.0M
2024-10-01 20.92 20.92 20.75 20.75 0.0M
2024-09-30 20.74 20.92 20.74 20.92 0.0M
2024-09-27 20.70 20.79 20.70 20.79 0.0M
2024-09-26 20.70 20.70 20.70 20.70 0.0M
2024-09-25 20.48 20.74 20.48 20.73 0.0M
2024-09-24 20.75 20.75 20.38 20.38 0.0M
2024-09-23 20.70 20.75 20.70 20.75 0.0M
2024-09-19 20.67 20.70 20.67 20.70 0.0M
2024-09-18 20.70 20.70 20.55 20.69 0.0M
2024-09-17 20.84 20.86 20.65 20.67 0.0M
2024-09-16 20.61 20.81 20.61 20.80 0.0M
2024-09-13 20.99 20.99 20.76 20.76 0.0M
2024-09-12 20.56 20.75 20.55 20.66 0.0M
2024-09-11 20.45 20.45 20.44 20.44 0.0M
2024-09-10 20.54 20.55 20.39 20.39 0.0M
2024-09-09 20.56 20.56 20.54 20.54 0.0M
2024-09-06 20.67 20.82 20.67 20.76 0.0M
2024-09-05 21.01 21.10 20.85 20.93 0.0M
2024-09-04 20.68 21.05 20.49 20.94 0.0M
2024-09-03 20.70 20.70 20.56 20.59 0.0M
2024-08-30 20.56 20.56 20.56 20.56 0.0M
2024-08-29 20.64 20.73 20.60 20.70 0.0M
2024-08-28 20.85 20.98 20.70 20.75 0.0M
2024-08-27 20.85 21.06 20.85 20.85 0.0M
2024-08-26 20.87 20.87 20.85 20.85 0.0M
2024-08-23 20.49 20.79 20.49 20.79 0.0M
2024-08-22 20.65 20.69 20.58 20.58 0.0M
2024-08-21 20.39 20.48 20.38 20.48 0.0M
2024-08-20 20.32 20.39 20.30 20.39 0.0M
2024-08-19 20.34 20.34 20.28 20.34 0.0M
2024-08-16 20.33 20.34 20.29 20.34 0.0M
2024-08-15 20.31 20.31 20.26 20.30 0.0M
2024-08-14 20.30 20.33 20.29 20.30 0.0M
2024-08-13 20.31 20.33 20.31 20.33 0.0M
2024-08-12 20.21 20.30 20.15 20.30 0.0M
2024-08-09 20.32 20.32 20.31 20.31 0.0M
2024-08-08 20.32 20.32 20.31 20.31 0.0M
2024-08-07 20.21 20.28 20.21 20.28 0.0M
2024-08-06 20.25 20.25 20.03 20.21 0.0M
2024-08-02 19.89 20.18 19.89 20.18 0.0M
2024-08-01 19.76 19.86 19.73 19.75 0.0M
2024-07-31 19.36 19.81 19.36 19.81 0.0M
2024-07-30 19.70 19.70 19.47 19.47 0.0M
2024-07-29 19.61 19.61 19.35 19.35 0.0M
2024-07-26 19.40 19.76 19.40 19.52 0.0M
2024-07-25 19.77 19.80 19.65 19.74 0.0M
2024-07-24 19.72 19.85 19.64 19.64 0.0M
2024-07-23 19.50 19.60 19.50 19.60 0.0M
2024-07-22 19.49 19.55 19.45 19.55 0.0M
2024-07-19 19.46 19.50 19.38 19.38 0.0M
2024-07-18 19.34 19.37 19.34 19.37 0.0M
2024-07-17 19.49 19.49 19.27 19.40 0.0M
2024-07-16 19.10 19.49 19.02 19.47 0.0M
2024-07-12 19.01 19.05 19.01 19.04 0.0M
2024-07-11 19.01 19.07 18.95 18.96 0.0M
2024-07-10 19.09 19.15 19.07 19.15 0.0M
2024-07-09 19.15 19.16 19.15 19.15 0.0M
2024-07-05 19.12 19.12 18.96 18.96 0.0M
2024-07-04 19.14 19.17 19.08 19.16 0.0M
2024-07-03 19.08 19.14 19.03 19.14 0.0M
2024-07-02 19.05 19.05 19.05 19.05 0.0M
2024-06-28 19.02 19.25 19.02 19.25 0.0M
2024-06-27 19.08 19.10 19.05 19.10 0.0M
2024-06-26 19.07 19.11 19.03 19.03 0.0M
2024-06-25 18.80 19.13 18.80 18.91 0.0M
2024-06-24 19.08 19.18 19.08 19.18 0.0M
2024-06-20 18.68 18.88 18.56 18.88 0.0M
2024-06-19 18.64 18.95 18.64 18.70 0.0M
2024-06-18 18.80 18.80 18.70 18.75 0.0M
2024-06-17 18.58 18.76 18.58 18.66 0.0M
2024-06-14 18.56 18.93 18.56 18.77 0.1M
2024-06-13 18.65 18.73 18.65 18.70 0.0M
2024-06-12 18.37 18.69 18.37 18.69 0.0M
2024-06-11 18.70 18.70 18.56 18.56 0.0M
2024-06-10 18.39 18.59 18.35 18.59 0.0M
2024-06-07 18.49 18.49 18.44 18.48 0.0M
2024-06-06 18.74 18.74 18.74 18.74 0.0M
2024-06-05 18.75 18.76 18.54 18.58 0.0M
2024-06-04 18.86 18.86 18.82 18.85 0.0M
2024-06-03 19.05 19.05 19.05 19.05 0.0M
2024-05-31 19.00 19.00 19.00 19.00 0.0M
2024-05-30 18.98 19.00 18.95 19.00 0.0M
2024-05-29 18.96 18.96 18.93 18.94 0.0M
2024-05-28 19.17 19.30 19.17 19.22 0.0M
2024-05-27 19.20 19.30 19.20 19.25 0.0M
2024-05-24 19.10 19.10 19.10 19.10 0.0M
2024-05-23 19.00 19.21 18.90 19.21 0.0M
2024-05-22 19.11 19.20 19.09 19.09 0.0M
2024-05-21 19.18 19.18 19.18 19.18 0.0M
2024-05-17 19.17 19.18 19.17 19.18 0.0M
2024-05-16 19.01 19.30 19.01 19.20 0.0M
2024-05-15 18.85 19.16 18.85 19.16 0.0M
2024-05-14 19.00 19.00 18.95 18.95 0.0M
2024-05-13 19.06 19.06 18.82 18.92 0.0M
2024-05-10 18.70 18.70 18.70 18.70 0.0M
2024-05-09 18.88 18.91 18.75 18.80 0.0M
2024-05-08 19.00 19.07 18.83 18.83 0.0M
2024-05-07 18.98 19.01 18.97 18.97 0.0M
2024-05-06 18.97 18.97 18.97 18.97 0.0M
2024-05-03 18.77 18.77 18.77 18.77 0.0M
2024-05-02 18.35 18.58 18.35 18.58 0.1M
2024-05-01 17.98 18.33 17.91 18.28 0.0M
2024-04-30 18.03 18.03 17.82 17.94 0.0M
2024-04-29 17.94 18.00 17.80 17.81 0.0M
2024-04-25 17.89 17.89 17.69 17.69 0.0M
2024-04-24 17.90 17.92 17.90 17.92 0.0M
2024-04-23 17.92 17.92 17.91 17.91 0.0M
2024-04-22 18.03 18.03 17.75 17.75 0.0M
2024-04-19 18.30 18.30 18.02 18.02 0.0M
2024-04-18 18.25 18.30 18.06 18.22 0.0M
2024-04-17 18.24 18.24 17.92 18.10 0.0M
2024-04-16 17.97 18.05 17.96 18.05 0.0M
2024-04-15 18.26 18.26 18.00 18.00 0.0M
2024-04-12 18.47 18.47 18.17 18.25 0.0M
2024-04-11 18.27 18.29 18.27 18.29 0.0M
2024-04-10 18.65 18.65 18.27 18.38 0.0M
2024-04-09 18.67 18.67 18.67 18.67 0.0M
2024-04-08 18.80 18.81 18.70 18.70 0.0M
2024-04-05 18.77 18.77 18.69 18.70 0.0M
2024-04-04 18.85 18.91 18.85 18.85 0.0M
2024-04-03 18.87 18.89 18.87 18.89 0.0M
2024-04-02 18.90 19.01 18.89 19.01 0.0M
2024-04-01 18.90 18.95 18.90 18.95 0.0M
2024-03-28 18.95 19.08 18.89 18.90 0.0M
2024-03-27 17.80 19.00 17.80 18.72 0.0M
2024-03-26 18.90 18.90 18.61 18.90 0.0M
2024-03-25 18.95 18.96 18.90 18.90 0.0M
2024-03-22 18.89 19.08 18.89 18.90 0.0M
2024-03-20 18.99 19.10 18.98 19.10 0.0M
2024-03-19 18.99 18.99 18.99 18.99 0.0M
2024-03-18 19.09 19.09 18.99 18.99 0.0M
2024-03-15 19.09 19.10 19.00 19.05 0.0M
2024-03-14 19.08 19.08 18.96 19.07 0.0M
2024-03-13 19.08 19.10 19.08 19.10 0.0M
2024-03-12 18.95 18.95 18.95 18.95 0.0M
2024-03-08 18.99 18.99 18.95 18.95 0.0M
2024-03-07 18.88 19.02 18.88 19.02 0.0M
2024-03-06 19.10 19.10 18.89 19.10 0.0M
2024-03-05 19.00 19.00 18.98 18.98 0.0M
2024-03-04 18.96 18.99 18.90 18.99 0.0M
2024-03-01 18.96 18.96 18.95 18.95 0.0M
2024-02-29 19.01 19.02 19.01 19.02 0.0M
2024-02-28 18.93 19.20 18.93 19.10 0.0M
2024-02-27 19.11 19.11 19.11 19.11 0.0M
2024-02-26 19.30 19.44 19.30 19.31 0.0M
2024-02-23 19.19 19.20 19.17 19.17 0.0M
2024-02-22 19.38 19.41 19.37 19.37 0.0M
2024-02-21 19.60 19.60 19.29 19.30 0.0M
2024-02-20 19.50 19.59 19.50 19.59 0.0M
2024-02-16 19.16 19.50 19.16 19.50 0.0M
2024-02-15 19.27 19.37 19.26 19.26 0.0M
2024-02-14 19.13 19.13 19.05 19.05 0.0M
2024-02-13 19.20 19.30 19.20 19.24 0.0M
2024-02-12 19.29 19.29 19.29 19.29 0.0M
2024-02-09 19.30 19.39 19.30 19.39 0.0M
2024-02-08 19.29 19.29 19.22 19.22 0.0M
2024-02-07 19.22 19.50 19.18 19.39 0.0M
2024-02-06 19.45 19.46 19.45 19.46 0.0M
2024-02-05 19.23 19.39 19.23 19.39 0.0M
2024-02-02 19.23 19.34 19.23 19.34 0.0M
2024-02-01 19.25 19.59 19.25 19.58 0.0M
2024-01-31 19.16 19.25 19.16 19.16 0.0M
2024-01-30 19.40 19.50 19.40 19.40 0.0M
2024-01-29 19.13 19.20 19.10 19.20 0.0M
2024-01-26 19.07 19.26 19.07 19.10 0.0M
2024-01-25 19.46 19.46 19.05 19.05 0.0M
2024-01-24 19.40 19.41 19.40 19.41 0.0M
2024-01-23 19.27 19.37 19.27 19.36 0.0M
2024-01-22 19.11 19.29 19.11 19.29 0.0M
2024-01-19 19.11 19.34 19.04 19.34 0.0M
2024-01-18 18.88 19.07 18.88 18.88 0.0M
2024-01-17 18.81 18.91 18.81 18.86 0.0M
2024-01-16 18.91 18.95 18.83 18.95 0.0M
2024-01-12 18.79 18.80 18.79 18.80 0.0M
2024-01-11 18.86 18.86 18.85 18.85 0.0M
2024-01-10 18.85 18.86 18.85 18.86 0.0M
2024-01-09 18.80 18.98 18.80 18.85 0.0M
2024-01-08 18.50 18.75 18.50 18.75 0.0M
2024-01-05 18.28 18.41 18.28 18.39 0.0M
2024-01-04 18.55 18.55 18.28 18.28 0.0M
2024-01-03 18.45 18.60 18.44 18.53 0.0M
2024-01-02 18.35 18.46 18.35 18.46 0.0M