Transalta E Cum Red Rate Rst Prf (TA_ph)

TA_ph
🏛️ カナダ →
25.25
最終更新: 2025-10-06
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
2022-12-30 22.09 22.22 22.08 22.21 0.0M
2022-12-29 22.17 22.17 22.06 22.06 0.0M
2022-12-28 21.91 21.91 21.91 21.91 0.0M
2022-12-23 21.50 21.50 21.50 21.50 0.0M
2022-12-22 21.55 21.55 21.45 21.55 0.0M
2022-12-21 21.73 21.73 21.60 21.62 0.0M
2022-12-20 21.78 21.78 21.19 21.59 0.0M
2022-12-19 21.99 21.99 21.51 21.51 0.0M
2022-12-16 21.80 22.00 21.61 21.71 0.0M
2022-12-15 21.83 21.85 21.76 21.79 0.0M
2022-12-14 22.01 22.02 21.80 21.80 0.0M
2022-12-13 22.00 22.30 22.00 22.00 0.0M
2022-12-12 21.91 22.20 21.91 22.07 0.0M
2022-12-09 21.95 22.11 21.95 22.11 0.0M
2022-12-08 22.05 22.20 21.95 22.20 0.0M
2022-12-07 22.69 22.69 22.02 22.02 0.0M
2022-12-06 22.75 22.75 22.37 22.40 0.0M
2022-12-05 22.89 22.89 22.50 22.53 0.0M
2022-12-02 22.71 22.73 22.70 22.70 0.0M
2022-12-01 22.65 22.70 22.65 22.70 0.0M
2022-11-30 22.63 22.71 22.63 22.70 0.0M
2022-11-29 22.77 22.87 22.77 22.82 0.0M
2022-11-28 22.64 22.75 22.64 22.75 0.0M
2022-11-25 22.65 22.82 22.65 22.69 0.0M
2022-11-24 22.60 22.70 22.51 22.51 0.0M
2022-11-23 22.47 22.56 22.47 22.56 0.0M
2022-11-22 22.52 22.52 22.48 22.48 0.0M
2022-11-21 22.64 22.65 22.50 22.50 0.0M
2022-11-18 22.55 22.63 22.40 22.63 0.0M
2022-11-17 22.74 22.80 22.65 22.65 0.1M
2022-11-16 22.65 22.65 22.52 22.65 0.0M
2022-11-15 22.70 22.79 22.55 22.79 0.0M
2022-11-14 22.95 22.95 22.67 22.68 0.0M
2022-11-11 22.95 22.95 22.94 22.95 0.0M
2022-11-10 22.87 23.00 22.87 22.90 0.0M
2022-11-09 22.86 22.86 22.75 22.80 0.0M
2022-11-08 22.87 22.87 22.85 22.85 0.0M
2022-11-07 23.02 23.02 22.97 22.97 0.0M
2022-11-04 23.43 23.43 23.12 23.12 0.0M
2022-11-03 22.86 23.42 22.86 23.42 0.0M
2022-11-02 22.91 22.91 22.89 22.90 0.0M
2022-11-01 22.95 22.95 22.86 22.86 0.0M
2022-10-31 23.00 23.00 22.85 22.95 0.0M
2022-10-28 22.85 22.85 22.85 22.85 0.0M
2022-10-27 22.82 22.88 22.65 22.88 0.0M
2022-10-26 22.65 22.84 22.50 22.84 0.0M
2022-10-25 22.59 22.59 22.50 22.50 0.0M
2022-10-24 22.65 22.65 22.47 22.59 0.0M
2022-10-21 22.60 22.62 22.52 22.62 0.0M
2022-10-20 22.50 22.60 22.45 22.60 0.0M
2022-10-19 22.60 22.62 22.53 22.53 0.0M
2022-10-18 22.60 22.60 22.51 22.60 0.0M
2022-10-17 22.56 22.58 22.55 22.58 0.0M
2022-10-14 22.51 22.60 22.27 22.51 0.0M
2022-10-13 22.19 22.27 22.11 22.11 0.0M
2022-10-12 22.70 22.70 22.32 22.54 0.0M
2022-10-11 22.90 22.90 22.70 22.70 0.0M
2022-10-07 22.82 22.90 22.76 22.90 0.0M
2022-10-06 23.00 23.00 22.81 22.82 0.0M
2022-10-05 23.00 23.19 22.85 23.19 0.0M
2022-10-04 23.00 23.09 22.97 23.05 0.0M
2022-10-03 22.90 22.99 22.89 22.90 0.0M
2022-09-30 23.03 23.15 23.00 23.00 0.0M
2022-09-29 22.88 23.23 22.80 23.23 0.0M
2022-09-28 23.00 23.00 22.75 22.80 0.0M
2022-09-27 22.96 22.97 22.80 22.91 0.0M
2022-09-26 23.05 23.10 22.69 22.82 0.0M
2022-09-23 23.26 23.27 23.00 23.12 0.0M
2022-09-22 23.52 23.53 23.41 23.41 0.0M
2022-09-21 23.69 23.69 23.52 23.58 0.0M
2022-09-20 23.80 23.80 23.36 23.59 0.0M
2022-09-19 23.60 23.61 23.51 23.61 0.0M
2022-09-16 23.75 23.75 23.51 23.51 0.0M
2022-09-15 23.96 23.96 23.75 23.75 0.0M
2022-09-14 23.77 23.96 23.77 23.96 0.0M
2022-09-13 23.83 23.98 23.76 23.91 0.0M
2022-09-12 24.00 24.11 23.82 23.99 0.0M
2022-09-09 23.86 24.05 23.85 24.05 0.0M
2022-09-08 24.03 24.03 23.87 23.87 0.0M
2022-09-07 24.00 24.05 23.73 24.05 0.0M
2022-09-06 24.10 24.15 23.91 23.91 0.0M
2022-09-02 24.15 24.20 24.15 24.15 0.0M
2022-09-01 24.26 24.28 24.00 24.00 0.0M
2022-08-31 24.28 24.35 24.03 24.33 0.0M
2022-08-30 24.26 24.36 24.20 24.36 0.0M
2022-08-29 24.43 24.43 24.25 24.25 0.0M
2022-08-26 24.30 24.43 24.25 24.43 0.0M
2022-08-25 24.10 24.31 24.10 24.30 0.0M
2022-08-24 24.10 24.29 24.09 24.29 0.0M
2022-08-23 24.07 24.15 24.07 24.11 0.0M
2022-08-22 24.33 24.40 24.14 24.33 0.0M
2022-08-19 24.10 24.20 24.10 24.20 0.0M
2022-08-18 24.00 24.07 24.00 24.05 0.0M
2022-08-17 23.75 24.02 23.75 23.81 0.0M
2022-08-16 23.71 23.75 23.65 23.74 0.0M
2022-08-15 23.84 23.85 23.74 23.77 0.0M
2022-08-12 23.76 23.76 23.75 23.75 0.0M
2022-08-11 23.92 23.92 23.85 23.86 0.0M
2022-08-10 23.98 23.98 23.85 23.86 0.0M
2022-08-09 23.75 23.98 23.75 23.97 0.0M
2022-08-08 23.79 23.92 23.76 23.76 0.0M
2022-08-05 23.94 23.94 23.79 23.79 0.0M
2022-08-04 23.97 23.99 23.74 23.93 0.0M
2022-08-03 23.56 23.84 23.56 23.84 0.0M
2022-08-02 23.71 23.98 23.71 23.75 0.0M
2022-07-29 23.50 23.67 23.35 23.67 0.0M
2022-07-28 23.75 23.75 23.51 23.51 0.0M
2022-07-27 23.60 23.75 23.60 23.75 0.0M
2022-07-26 23.50 23.50 23.50 23.50 0.0M
2022-07-25 23.40 23.51 23.35 23.51 0.0M
2022-07-22 23.39 23.39 23.01 23.35 0.0M
2022-07-21 23.14 23.20 23.14 23.16 0.0M
2022-07-20 23.59 23.59 23.21 23.34 0.0M
2022-07-18 23.66 23.66 23.55 23.55 0.0M
2022-07-15 23.70 23.70 23.70 23.70 0.0M
2022-07-14 24.00 24.00 23.66 23.66 0.0M
2022-07-13 23.55 23.91 23.34 23.91 0.0M
2022-07-12 23.89 23.89 23.79 23.79 0.0M
2022-07-08 24.07 24.07 23.97 23.97 0.0M
2022-07-07 24.25 24.26 24.25 24.25 0.0M
2022-07-06 24.13 24.20 24.06 24.06 0.0M
2022-07-05 24.25 24.25 24.17 24.17 0.0M
2022-07-04 24.45 24.45 24.33 24.35 0.0M
2022-06-30 24.50 24.51 24.35 24.35 0.0M
2022-06-29 24.45 24.50 24.41 24.50 0.0M
2022-06-28 24.30 24.40 24.30 24.40 0.0M
2022-06-27 24.39 24.54 24.30 24.30 0.0M
2022-06-24 24.45 24.52 24.39 24.39 0.1M
2022-06-23 24.61 24.61 24.37 24.39 0.0M
2022-06-22 24.45 24.46 24.40 24.45 0.0M
2022-06-21 24.50 24.51 24.40 24.43 0.0M
2022-06-20 24.45 24.67 24.43 24.50 0.0M
2022-06-17 24.40 24.50 24.35 24.50 0.0M
2022-06-16 24.39 24.40 24.20 24.40 0.0M
2022-06-15 24.39 24.66 24.30 24.37 0.0M
2022-06-14 24.39 24.50 24.36 24.48 0.0M
2022-06-13 24.25 24.39 24.25 24.25 0.0M
2022-06-10 24.30 24.40 24.30 24.40 0.0M
2022-06-09 24.41 24.47 24.26 24.26 0.0M
2022-06-08 24.33 24.35 24.33 24.35 0.0M
2022-06-07 24.35 24.43 24.32 24.34 0.0M
2022-06-06 24.16 24.43 24.16 24.27 0.0M
2022-06-03 24.10 24.17 24.08 24.15 0.1M
2022-06-02 24.13 24.19 24.13 24.14 0.0M
2022-06-01 24.09 24.20 24.08 24.13 0.0M
2022-05-31 24.00 24.09 24.00 24.08 0.0M
2022-05-30 23.95 24.16 23.94 24.13 0.0M
2022-05-27 23.85 24.04 23.85 24.04 0.0M
2022-05-26 23.64 23.95 23.64 23.90 0.0M
2022-05-25 23.63 23.64 23.63 23.64 0.0M
2022-05-24 23.57 23.65 23.53 23.60 0.0M
2022-05-20 23.54 23.57 23.53 23.57 0.0M
2022-05-19 23.57 23.57 23.55 23.57 0.0M
2022-05-18 23.51 23.60 23.50 23.56 0.0M
2022-05-17 23.59 23.59 23.50 23.51 0.0M
2022-05-16 23.26 23.55 23.26 23.55 0.0M
2022-05-13 23.25 23.30 23.24 23.28 0.0M
2022-05-12 23.30 23.36 23.30 23.30 0.0M
2022-05-11 23.30 23.30 23.30 23.30 0.0M
2022-05-10 23.01 23.30 23.01 23.29 0.0M
2022-05-09 23.16 23.19 23.14 23.14 0.0M
2022-05-06 23.24 23.29 23.08 23.29 0.0M
2022-05-05 23.31 23.39 23.12 23.24 0.0M
2022-05-04 23.14 23.40 23.14 23.30 0.0M
2022-05-03 23.05 23.38 23.04 23.05 0.0M
2022-05-02 22.81 23.09 22.81 22.99 0.0M
2022-04-29 23.09 23.10 23.09 23.10 0.0M
2022-04-28 22.77 22.98 22.52 22.77 0.0M
2022-04-27 22.96 22.97 22.77 22.77 0.0M
2022-04-26 23.55 23.55 22.82 22.83 0.0M
2022-04-25 23.60 23.65 23.50 23.55 0.0M
2022-04-22 23.65 23.65 23.56 23.56 0.0M
2022-04-21 23.75 23.79 23.61 23.61 0.0M
2022-04-20 23.80 23.80 23.65 23.65 0.0M
2022-04-19 23.55 23.69 23.55 23.69 0.0M
2022-04-18 23.65 23.65 23.50 23.61 0.0M
2022-04-14 23.65 23.75 23.30 23.55 0.0M
2022-04-13 23.66 23.89 23.65 23.65 0.0M
2022-04-12 23.75 23.75 23.65 23.65 0.0M
2022-04-11 23.76 23.95 23.70 23.76 0.0M
2022-04-08 23.79 23.79 23.71 23.79 0.0M
2022-04-07 23.85 23.85 23.73 23.78 0.0M
2022-04-06 23.85 23.98 23.74 23.76 0.0M
2022-04-05 23.96 23.96 23.85 23.90 0.0M
2022-04-04 23.93 23.93 23.87 23.92 0.0M
2022-04-01 23.59 23.59 23.57 23.57 0.0M
2022-03-31 23.65 23.80 23.65 23.80 0.0M
2022-03-30 23.65 23.72 23.55 23.72 0.0M
2022-03-29 23.58 23.65 23.55 23.65 0.0M
2022-03-28 23.14 23.58 23.14 23.50 0.0M
2022-03-25 23.42 23.60 23.39 23.50 0.0M
2022-03-24 23.64 23.64 23.53 23.53 0.0M
2022-03-23 23.60 23.60 23.48 23.48 0.0M
2022-03-22 23.29 23.66 23.28 23.60 0.0M
2022-03-21 23.06 23.43 23.06 23.28 0.0M
2022-03-18 22.88 23.07 22.88 23.07 0.0M
2022-03-17 22.69 23.11 22.69 23.03 0.0M
2022-03-16 22.45 22.70 22.45 22.70 0.0M
2022-03-15 22.45 22.52 22.34 22.35 0.0M
2022-03-14 22.50 22.50 22.40 22.43 0.0M
2022-03-11 22.47 22.50 22.47 22.50 0.0M
2022-03-10 22.35 22.38 22.25 22.30 0.0M
2022-03-09 22.45 22.56 22.39 22.40 0.0M
2022-03-08 22.60 22.61 22.45 22.55 0.0M
2022-03-07 23.15 23.15 22.69 22.70 0.0M
2022-03-04 23.30 23.30 23.10 23.10 0.0M
2022-03-03 23.50 23.50 23.37 23.40 0.0M
2022-03-02 23.42 23.50 23.40 23.50 0.0M
2022-03-01 23.60 23.60 23.21 23.21 0.0M
2022-02-28 23.58 23.69 23.58 23.69 0.0M
2022-02-25 23.75 23.90 23.75 23.90 0.0M
2022-02-24 23.62 23.73 23.61 23.73 0.0M
2022-02-23 23.88 23.88 23.73 23.88 0.0M
2022-02-22 23.99 23.99 23.75 23.88 0.0M
2022-02-18 23.67 23.67 23.64 23.67 0.0M
2022-02-17 23.93 23.93 23.66 23.66 0.0M
2022-02-16 23.80 23.80 23.72 23.73 0.0M
2022-02-15 23.79 23.79 23.63 23.70 0.0M
2022-02-14 23.72 23.77 23.61 23.64 0.0M
2022-02-11 23.88 23.90 23.68 23.68 0.0M
2022-02-10 23.94 24.00 23.88 24.00 0.0M
2022-02-09 23.99 24.05 23.99 24.00 0.0M
2022-02-08 23.85 23.88 23.82 23.88 0.0M
2022-02-07 23.86 23.88 23.80 23.88 0.0M
2022-02-04 23.77 23.83 23.77 23.83 0.0M
2022-02-03 23.67 23.81 23.67 23.81 0.0M
2022-02-02 23.85 23.85 23.64 23.85 0.0M
2022-02-01 23.63 23.82 23.63 23.81 0.0M
2022-01-31 23.61 23.70 23.61 23.66 0.0M
2022-01-28 23.40 23.70 23.40 23.70 0.0M
2022-01-27 23.55 23.58 23.39 23.40 0.0M
2022-01-26 23.62 23.70 23.60 23.65 0.0M
2022-01-25 23.71 23.71 23.65 23.67 0.0M
2022-01-24 23.77 23.77 23.49 23.72 0.0M
2022-01-21 24.06 24.06 23.90 24.00 0.0M
2022-01-20 23.97 24.13 23.97 24.06 0.0M
2022-01-19 23.85 24.00 23.85 23.99 0.0M
2022-01-18 23.77 23.93 23.77 23.90 0.0M
2022-01-17 24.00 24.03 23.88 24.03 0.0M
2022-01-14 23.94 23.94 23.86 23.86 0.0M
2022-01-13 23.85 23.95 23.85 23.95 0.0M
2022-01-12 23.80 23.95 23.72 23.80 0.0M
2022-01-11 23.98 24.04 23.86 23.95 0.0M
2022-01-10 23.79 24.10 23.79 24.10 0.0M
2022-01-07 23.63 23.87 23.63 23.80 0.0M
2022-01-06 23.23 23.56 23.15 23.56 0.0M
2022-01-05 22.95 23.23 22.95 23.23 0.0M
2022-01-04 22.71 22.95 22.71 22.95 0.0M