Sun Life Financial Sr 4 Prf (SLF_pd)

SLF_pd
🏛️ カナダ →
21.24
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
2021-12-31 25.10 25.16 25.05 25.16 0.0M
2021-12-30 24.95 25.08 24.95 25.08 0.0M
2021-12-29 24.99 25.01 24.99 25.01 0.0M
2021-12-23 24.92 25.00 24.87 24.97 0.0M
2021-12-21 24.75 24.82 24.75 24.82 0.0M
2021-12-20 24.65 24.72 24.65 24.72 0.0M
2021-12-17 24.65 24.65 24.57 24.58 0.0M
2021-12-16 24.70 24.78 24.65 24.65 0.0M
2021-12-15 24.65 24.67 24.65 24.66 0.0M
2021-12-14 24.66 24.73 24.65 24.73 0.0M
2021-12-13 24.66 24.72 24.66 24.66 0.0M
2021-12-10 24.65 24.67 24.65 24.67 0.0M
2021-12-09 24.64 24.64 24.64 24.64 0.0M
2021-12-08 24.88 24.90 24.81 24.81 0.0M
2021-12-07 24.78 24.84 24.75 24.75 0.0M
2021-12-06 24.70 24.71 24.70 24.71 0.0M
2021-12-03 24.70 24.70 24.65 24.65 0.0M
2021-12-02 24.61 24.70 24.61 24.63 0.0M
2021-12-01 24.70 24.71 24.56 24.65 0.0M
2021-11-30 24.72 24.72 24.69 24.72 0.0M
2021-11-29 24.71 24.78 24.71 24.78 0.0M
2021-11-26 24.75 24.75 24.75 24.75 0.0M
2021-11-25 24.95 24.95 24.95 24.95 0.0M
2021-11-24 24.76 24.90 24.76 24.83 0.0M
2021-11-23 24.89 25.90 24.72 24.78 0.2M
2021-11-22 24.91 24.91 24.77 24.84 0.0M
2021-11-19 24.96 24.99 24.92 24.92 0.0M
2021-11-18 24.99 25.00 24.98 24.98 0.0M
2021-11-17 24.99 25.00 24.94 25.00 0.0M
2021-11-16 25.00 25.00 25.00 25.00 0.0M
2021-11-15 25.03 25.09 25.03 25.03 0.0M
2021-11-12 25.10 25.10 25.10 25.10 0.0M
2021-11-11 25.10 25.10 25.04 25.08 0.0M
2021-11-10 25.10 25.10 25.05 25.10 0.0M
2021-11-09 25.10 25.10 25.07 25.10 0.0M
2021-11-08 25.07 25.10 25.07 25.08 0.0M
2021-11-05 24.99 25.08 24.99 25.08 0.0M
2021-11-04 24.95 24.97 24.95 24.96 0.0M
2021-11-03 24.77 24.93 24.77 24.92 0.0M
2021-11-02 24.65 24.72 24.60 24.68 0.0M
2021-11-01 24.56 24.62 24.55 24.62 0.0M
2021-10-29 24.80 24.80 24.50 24.72 0.0M
2021-10-28 25.00 25.00 24.83 24.88 0.0M
2021-10-27 25.00 25.02 24.92 25.02 0.0M
2021-10-26 25.05 25.05 24.85 25.05 0.0M
2021-10-25 25.11 25.11 25.01 25.05 0.0M
2021-10-22 25.16 25.16 25.11 25.11 0.0M
2021-10-21 25.20 25.26 25.13 25.16 0.0M
2021-10-20 25.25 25.25 25.15 25.15 0.0M
2021-10-19 25.25 25.31 25.20 25.21 0.0M
2021-10-18 25.25 25.28 25.25 25.28 0.0M
2021-10-15 25.15 25.29 25.15 25.29 0.0M
2021-10-14 25.15 25.15 25.06 25.12 0.0M
2021-10-13 25.11 25.11 25.10 25.10 0.0M
2021-10-12 25.12 25.13 25.12 25.13 0.0M
2021-10-08 25.16 25.30 25.06 25.30 0.0M
2021-10-07 25.25 25.25 25.25 25.25 0.0M
2021-10-06 25.32 25.32 25.26 25.26 0.0M
2021-10-05 25.42 25.42 25.33 25.40 0.0M
2021-10-04 25.36 25.36 25.35 25.36 0.0M
2021-10-01 25.42 25.43 25.31 25.39 0.0M
2021-09-30 25.40 25.53 25.30 25.45 0.0M
2021-09-29 25.35 25.45 25.35 25.45 0.0M
2021-09-28 25.33 25.33 25.29 25.30 0.0M
2021-09-27 25.30 25.45 25.30 25.45 0.0M
2021-09-24 25.30 25.30 25.29 25.29 0.0M
2021-09-23 25.35 25.37 25.28 25.32 0.0M
2021-09-22 25.35 25.35 25.28 25.33 0.0M
2021-09-21 25.36 25.36 25.30 25.36 0.0M
2021-09-20 25.60 25.60 25.36 25.36 0.0M
2021-09-16 25.37 25.42 25.37 25.42 0.0M
2021-09-15 25.32 25.47 25.32 25.47 0.0M
2021-09-14 25.35 25.35 25.35 25.35 0.0M
2021-09-13 25.35 25.35 25.35 25.35 0.0M
2021-09-10 25.35 25.35 25.34 25.35 0.0M
2021-09-09 25.40 25.40 25.34 25.34 0.0M
2021-09-08 25.25 25.55 25.25 25.40 0.0M
2021-09-07 25.18 25.24 25.18 25.24 0.0M
2021-09-03 25.21 25.23 25.17 25.23 0.0M
2021-09-02 25.15 25.15 25.15 25.15 0.0M
2021-09-01 25.15 25.16 25.15 25.16 0.0M
2021-08-31 25.15 25.19 25.15 25.15 0.0M
2021-08-30 25.21 25.21 25.15 25.15 0.0M
2021-08-27 25.22 25.22 25.12 25.12 0.0M
2021-08-26 25.16 25.16 25.06 25.16 0.1M
2021-08-25 25.05 25.36 25.05 25.25 0.7M
2021-08-24 25.09 25.15 25.05 25.06 0.0M
2021-08-23 25.30 25.35 25.27 25.35 0.0M
2021-08-20 25.23 25.30 25.23 25.25 0.0M
2021-08-19 25.30 25.30 25.30 25.30 0.0M
2021-08-18 25.30 25.30 25.25 25.30 0.0M
2021-08-17 25.22 25.30 25.21 25.30 0.0M
2021-08-16 25.24 25.29 25.24 25.26 0.0M
2021-08-13 25.17 25.30 25.17 25.30 0.0M
2021-08-12 25.15 25.27 25.12 25.27 0.0M
2021-08-10 25.10 25.25 25.10 25.25 0.0M
2021-08-09 25.07 25.13 25.07 25.11 0.0M
2021-08-06 25.07 25.13 25.06 25.13 0.0M
2021-08-05 25.07 25.08 25.07 25.08 0.0M
2021-08-04 25.11 25.11 25.11 25.11 0.0M
2021-08-03 25.14 25.14 25.01 25.11 0.0M
2021-07-30 25.15 25.16 25.14 25.14 0.0M
2021-07-29 25.26 25.26 25.14 25.14 0.0M
2021-07-28 25.24 25.25 25.16 25.18 0.0M
2021-07-27 25.05 25.25 25.05 25.20 0.0M
2021-07-26 25.21 25.36 25.21 25.36 0.0M
2021-07-23 25.12 25.15 25.03 25.15 0.0M
2021-07-22 25.13 25.13 25.10 25.10 0.0M
2021-07-21 25.17 25.17 25.10 25.14 0.0M
2021-07-20 25.03 25.10 24.95 25.10 0.0M
2021-07-19 25.00 25.02 24.85 24.98 0.0M
2021-07-16 25.08 25.10 24.90 25.06 0.0M
2021-07-15 25.02 25.15 25.02 25.09 0.0M
2021-07-14 25.05 25.12 25.03 25.12 0.1M
2021-07-13 25.04 25.10 25.00 25.03 0.1M
2021-07-12 24.95 25.01 24.86 25.01 0.0M
2021-07-09 24.90 24.93 24.90 24.93 0.0M
2021-07-08 24.99 25.04 24.90 24.90 0.0M
2021-07-07 24.90 24.96 24.90 24.96 0.0M
2021-07-06 24.89 24.90 24.88 24.88 0.0M
2021-07-05 24.91 25.08 24.90 25.08 0.0M
2021-07-02 25.23 25.23 24.91 24.91 0.0M
2021-06-30 25.05 25.23 24.91 25.23 0.0M
2021-06-29 24.94 24.99 24.89 24.99 0.0M
2021-06-28 25.05 25.05 24.91 24.94 0.0M
2021-06-25 24.91 24.92 24.90 24.90 0.0M
2021-06-24 24.90 25.00 24.79 25.00 0.0M
2021-06-23 24.92 24.99 24.92 24.93 0.0M
2021-06-22 24.95 25.00 24.95 25.00 0.0M
2021-06-21 24.76 24.99 24.76 24.95 0.0M
2021-06-18 24.71 24.85 24.71 24.85 0.0M
2021-06-17 24.94 25.03 24.90 24.90 0.0M
2021-06-16 25.01 25.02 25.01 25.02 0.0M
2021-06-15 24.95 25.04 24.91 25.04 0.0M
2021-06-14 25.00 25.04 24.96 24.99 0.0M
2021-06-11 25.02 25.04 25.00 25.00 0.0M
2021-06-10 25.00 25.12 25.00 25.02 0.0M
2021-06-09 25.02 25.08 25.01 25.05 0.0M
2021-06-08 25.06 25.11 24.99 25.10 0.0M
2021-06-07 25.03 25.06 25.03 25.05 0.0M
2021-06-04 25.13 25.20 25.06 25.06 0.0M
2021-06-03 24.99 25.05 24.99 25.03 0.0M
2021-06-02 24.94 25.01 24.94 25.01 0.0M
2021-06-01 25.03 25.03 25.00 25.01 0.0M
2021-05-31 24.84 25.04 24.84 25.04 0.0M
2021-05-28 24.71 24.80 24.71 24.79 0.0M
2021-05-27 24.70 24.75 24.62 24.73 0.0M
2021-05-26 24.70 24.75 24.60 24.69 0.0M
2021-05-25 24.68 24.68 24.59 24.62 0.0M
2021-05-21 24.88 24.96 24.80 24.96 0.0M
2021-05-20 24.91 24.99 24.89 24.90 0.0M
2021-05-19 24.91 25.00 24.91 25.00 0.0M
2021-05-18 24.90 25.05 24.90 25.00 0.0M
2021-05-17 24.84 24.95 24.84 24.89 0.0M
2021-05-14 24.75 25.01 24.75 25.01 0.0M
2021-05-13 24.80 24.83 24.80 24.83 0.0M
2021-05-12 24.83 24.85 24.80 24.85 0.0M
2021-05-11 24.92 24.92 24.75 24.80 0.0M
2021-05-10 24.80 24.84 24.80 24.82 0.0M
2021-05-07 24.75 24.86 24.75 24.80 0.1M
2021-05-06 24.75 24.75 24.64 24.69 0.0M
2021-05-05 24.68 24.79 24.62 24.70 0.0M
2021-05-04 24.77 24.78 24.77 24.77 0.0M
2021-05-03 24.72 24.82 24.67 24.82 0.0M
2021-04-30 24.50 24.62 24.50 24.62 0.0M
2021-04-29 24.39 24.46 24.39 24.45 0.0M
2021-04-28 24.25 24.38 24.22 24.38 0.0M
2021-04-27 24.23 24.26 24.22 24.26 0.0M
2021-04-26 24.32 24.32 24.18 24.18 0.0M
2021-04-23 24.35 24.37 24.35 24.35 0.0M
2021-04-22 24.22 24.38 24.22 24.30 0.0M
2021-04-21 24.32 24.32 24.13 24.13 0.0M
2021-04-19 24.16 24.40 24.10 24.13 0.0M
2021-04-16 24.18 24.27 24.17 24.17 0.0M
2021-04-15 24.20 24.30 24.20 24.23 0.0M
2021-04-14 24.21 24.22 24.17 24.20 0.0M
2021-04-13 24.16 24.25 24.16 24.25 0.0M
2021-04-12 24.23 24.23 24.12 24.21 0.0M
2021-04-09 24.21 24.26 24.12 24.12 0.0M
2021-04-08 24.16 24.16 24.03 24.15 0.0M
2021-04-07 24.23 24.24 24.10 24.17 0.0M
2021-04-06 24.45 24.45 24.26 24.33 0.0M
2021-04-05 24.53 24.61 24.33 24.40 0.1M
2021-04-01 24.75 24.94 24.61 24.61 0.1M
2021-03-31 24.70 25.04 24.66 24.90 0.0M
2021-03-30 24.71 24.73 24.71 24.73 0.0M
2021-03-29 24.67 24.85 24.67 24.85 0.0M
2021-03-26 24.80 24.85 24.66 24.72 0.0M
2021-03-25 24.94 24.94 24.67 24.70 0.0M
2021-03-24 24.86 24.87 24.75 24.75 0.0M
2021-03-23 24.66 24.88 24.61 24.80 0.0M
2021-03-22 24.60 24.66 24.59 24.62 0.0M
2021-03-19 24.53 24.61 24.53 24.59 0.0M
2021-03-18 24.60 24.66 24.53 24.53 0.0M
2021-03-17 24.56 24.60 24.53 24.60 0.0M
2021-03-16 24.55 24.56 24.45 24.56 0.0M
2021-03-15 24.46 24.54 24.44 24.44 0.0M
2021-03-12 24.40 24.57 24.35 24.57 0.0M
2021-03-11 24.41 24.49 24.38 24.40 0.0M
2021-03-10 24.35 24.45 24.24 24.30 0.0M
2021-03-09 24.31 24.45 24.31 24.39 0.0M
2021-03-08 24.44 24.44 24.30 24.39 0.0M
2021-03-05 24.25 24.39 24.23 24.39 0.0M
2021-03-04 24.27 24.37 24.21 24.25 0.0M
2021-03-03 24.25 24.25 24.25 24.25 0.0M
2021-03-02 24.02 24.25 24.02 24.22 0.0M
2021-03-01 23.94 24.21 23.94 24.18 0.0M
2021-02-26 24.38 24.40 24.10 24.15 0.0M
2021-02-25 24.61 24.81 24.40 24.54 0.0M
2021-02-24 24.62 24.63 24.60 24.63 0.0M
2021-02-23 24.76 24.76 24.65 24.66 0.0M
2021-02-22 24.86 24.90 24.85 24.85 0.0M
2021-02-19 24.90 24.93 24.85 24.85 0.0M
2021-02-18 24.86 24.90 24.85 24.90 0.0M
2021-02-17 24.92 24.94 24.86 24.86 0.0M
2021-02-16 24.87 24.94 24.85 24.94 0.1M
2021-02-12 24.90 24.95 24.85 24.90 0.0M
2021-02-11 24.60 24.94 24.60 24.80 0.0M
2021-02-10 24.70 24.70 24.49 24.60 0.0M
2021-02-09 24.57 24.57 24.57 24.57 0.0M
2021-02-08 24.70 24.71 24.70 24.70 0.0M
2021-02-05 24.66 24.89 24.66 24.89 0.0M
2021-02-04 24.48 24.50 24.47 24.50 0.0M
2021-02-03 24.25 24.50 24.25 24.48 0.0M
2021-02-02 24.06 24.38 24.06 24.38 0.0M
2021-02-01 24.02 24.05 24.02 24.03 0.0M
2021-01-29 24.01 24.07 24.00 24.06 0.0M
2021-01-28 24.00 24.01 24.00 24.00 0.0M
2021-01-27 24.20 24.20 23.98 24.07 0.0M
2021-01-26 24.21 24.28 24.20 24.20 0.0M
2021-01-25 24.12 24.28 24.12 24.20 0.0M
2021-01-22 24.22 24.22 24.01 24.08 0.0M
2021-01-21 24.19 24.19 24.10 24.12 0.0M
2021-01-20 24.12 24.12 24.12 24.12 0.0M
2021-01-19 24.09 24.21 24.09 24.20 0.0M
2021-01-18 24.02 24.09 24.01 24.09 0.0M
2021-01-15 24.02 24.06 24.00 24.00 0.0M
2021-01-14 24.01 24.01 24.01 24.01 0.0M
2021-01-13 24.04 24.04 24.03 24.03 0.0M
2021-01-12 24.20 24.20 24.07 24.07 0.0M
2021-01-11 24.21 24.31 24.20 24.30 0.0M
2021-01-08 24.26 24.26 24.26 24.26 0.0M
2021-01-07 24.19 24.45 24.19 24.30 0.0M
2021-01-06 24.06 24.36 24.06 24.16 0.0M
2021-01-05 24.20 24.29 24.00 24.29 0.0M
2021-01-04 23.88 24.18 23.88 24.01 0.0M