![Constellation Software Inc](/common/images/company/T_CSU.png)
Constellation Software Inc (CSU)
TSX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 70.03 | 1.435082154 | 4879.86 | 4987.45 | 4850 | 19565 | 4934.5954726 | CS |
4 | 522.58 | 11.803555658 | 4427.31 | 4987.45 | 4427.31 | 28870 | 4786.43773908 | CS |
12 | 249.57 | 5.3096384927 | 4700.32 | 4987.45 | 4101.7 | 29110 | 4587.71291926 | CS |
26 | 721.16 | 17.0538199412 | 4228.73 | 4987.45 | 4092.69 | 28458 | 4465.14285605 | CS |
52 | 1319.89 | 36.3606060606 | 3630 | 4987.45 | 3535 | 30306 | 4147.6643038 | CS |
156 | 2889.9 | 140.287088772 | 2059.99 | 4987.45 | 1783.98 | 30500 | 3003.06960822 | CS |
260 | 3481.95 | 237.199749309 | 1467.94 | 4987.45 | 1076.34 | 34823 | 2371.08529128 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739918400 | 4949.89 | 15.05 | 0.30 | 4934.84 | 4952 | 4875 | 20098 |
1739572800 | 4934.84 | -26.71 | -0.54 | 4961.57 | 4976.7 | 4919.07 | 16873 |
1739486400 | 4961.55 | 84.55 | 1.73 | 4890.02 | 4987.45 | 4890.02 | 24441 |
1739400000 | 4877 | -5.25 | -0.11 | 4879.86 | 4888.95 | 4850 | 16847 |
1739313600 | 4882.25 | -51.92 | -1.05 | 4879.585 | 4920 | 4860 | 14315 |
1739227200 | 4934.17 | 25.51 | 0.52 | 4925.045 | 4955 | 4887.68 | 22000 |
1738968000 | 4908.66 | -23.21 | -0.47 | 4980.7 | 4980.7 | 4800 | 25262 |
1738881600 | 4931.87 | 29.23 | 0.60 | 4902.64 | 4962.3 | 4902.64 | 38780 |
1738795200 | 4902.64 | 102.64 | 2.14 | 4781.93 | 4916.38 | 4781.93 | 31499 |
1738708800 | 4800 | -20 | -0.41 | 4839.85 | 4839.85 | 4784 | 31773 |
1738622400 | 4820 | 66.98 | 1.41 | 4658.91 | 4830 | 4658.91 | 39978 |
1738363200 | 4753.02 | -45.11 | -0.94 | 4798.13 | 4837.5 | 4753.02 | 53078 |
1738276800 | 4798.13 | 73.13 | 1.55 | 4755 | 4832.9399 | 4755 | 27949 |
1738190400 | 4725 | 8.18 | 0.17 | 4716.82 | 4755.68 | 4710 | 25472 |
1738104000 | 4716.82 | 122.44 | 2.66 | 4646.13 | 4736.46 | 4599.99 | 40864 |
1738017600 | 4594.38 | -38.73 | -0.84 | 4538.17 | 4630 | 4538.17 | 25773 |
1737758400 | 4633.11 | 69.84 | 1.53 | 4563.28 | 4692.56 | 4563.28 | 41362 |
1737672000 | 4563.27 | 63.25 | 1.41 | 4549.99 | 4570.47 | 4508 | 27045 |
1737585600 | 4500.02 | 59.09 | 1.33 | 4427.31 | 4511.6899 | 4427.31 | 25112 |
1737499200 | 4440.93 | 79.32 | 1.82 | 4437.92 | 4441.82 | 4372 | 20871 |
1737412800 | 4361.61 | -30.76 | -0.70 | 4442.75 | 4442.75 | 4345 | 6254 |
1737153600 | 4392.37 | -8.79 | -0.20 | 4404.2299 | 4440 | 4371.41 | 23928 |
1737067200 | 4401.16 | 60.34 | 1.39 | 4398.24 | 4547.6 | 4371.35 | 24180 |
1736980800 | 4340.82 | 76.16 | 1.79 | 4350 | 4374.72 | 4319.2 | 30649 |
1736894400 | 4264.66 | -33.71 | -0.78 | 4300.1 | 4300.1 | 4223.65 | 19477 |
1736808000 | 4298.37 | 22.9 | 0.54 | 4273.37 | 4319 | 4216.15 | 35061 |
1736548800 | 4275.47 | -45.01 | -1.04 | 4344.6 | 4344.6 | 4177.4399 | 51636 |
1736462400 | 4320.4799 | -4.52 | -0.10 | 4339.97 | 4344.56 | 4310 | 11126 |
1736376000 | 4325 | 162.31 | 3.90 | 4101.7 | 4346 | 4101.7 | 59280 |
1736289600 | 4162.6899 | -155.86 | -3.61 | 4394.14 | 4394.14 | 4112.33 | 63620 |
1736203200 | 4318.55 | -139.89 | -3.14 | 4590.78 | 4590.78 | 4282.25 | 47835 |
1735944000 | 4458.4399 | 18.27 | 0.41 | 4471.1 | 4471.1 | 4357.66 | 22213 |
1735857600 | 4440.17 | -4.74 | -0.11 | 4445.01 | 4533.35 | 4400 | 24522 |
1735684800 | 4444.91 | -30.76 | -0.69 | 4462.8 | 4481.18 | 4440.01 | 13482 |
1735598400 | 4475.67 | -59.06 | -1.30 | 4519.84 | 4519.84 | 4427.4399 | 15925 |
1735339200 | 4534.7299 | -12.72 | -0.28 | 4545.62 | 4546.2 | 4479.61 | 15816 |
1735069200 | 4547.45 | 37.18 | 0.82 | 4510.27 | 4547.45 | 4503.8 | 4213 |
1734993600 | 4510.27 | 57.71 | 1.30 | 4428 | 4514.81 | 4428 | 32990 |
1734734400 | 4452.56 | 28.82 | 0.65 | 4412.6899 | 4500 | 4397.34 | 97289 |
1734648000 | 4423.74 | -43.38 | -0.97 | 4556.46 | 4556.46 | 4423.74 | 28643 |
1734561600 | 4467.12 | -189.81 | -4.08 | 4634.4399 | 4700 | 4439.68 | 35246 |
1734475200 | 4656.93 | 35.04 | 0.76 | 4581.03 | 4687.22 | 4581.03 | 41477 |
1734388800 | 4621.89 | -37.54 | -0.81 | 4659.43 | 4677.64 | 4621.89 | 18975 |
1734129600 | 4659.43 | 9.38 | 0.20 | 4722.11 | 4722.11 | 4651.87 | 18725 |
1734043200 | 4650.05 | -37.05 | -0.79 | 4640.03 | 4702.25 | 4615 | 32745 |
1733956800 | 4687.1 | 61.56 | 1.33 | 4699 | 4722.15 | 4685.34 | 21184 |
1733870400 | 4625.54 | -76.89 | -1.64 | 4608.685 | 4700 | 4595.25 | 27605 |
1733784000 | 4702.43 | 3.77 | 0.08 | 4726.81 | 4726.81 | 4645.35 | 41123 |
1733524800 | 4698.66 | -9.48 | -0.20 | 4710.03 | 4731.2 | 4657.84 | 23041 |
1733438400 | 4708.14 | -27.35 | -0.58 | 4720.5 | 4720.5 | 4683.1 | 22351 |
1733352000 | 4735.49 | 85.46 | 1.84 | 4673.4 | 4761.1 | 4673.4 | 29835 |
1733265600 | 4650.03 | -140.27 | -2.93 | 4759.99 | 4785.65 | 4650.03 | 44440 |
1733179200 | 4790.3 | 56.14 | 1.19 | 4779.99 | 4798.2 | 4722.58 | 22485 |
1732920000 | 4734.16 | 34.16 | 0.73 | 4682.07 | 4763.27 | 4682.07 | 28255 |
1732833600 | 4700 | -21.57 | -0.46 | 4700.01 | 4715 | 4681 | 7079 |
1732747200 | 4721.57 | 42.56 | 0.91 | 4700.32 | 4726.01 | 4685.91 | 18075 |
1732660800 | 4679.01 | 70.73 | 1.53 | 4640.34 | 4709.7 | 4625 | 28594 |
1732574400 | 4608.28 | 20.38 | 0.44 | 4561.65 | 4652.07 | 4561.65 | 74179 |
1732315200 | 4587.9 | -56.65 | -1.22 | 4607.34 | 4645 | 4546.42 | 22464 |
1732228800 | 4644.55 | 141.48 | 3.14 | 4547.8 | 4654.1899 | 4514.82 | 29360 |
1732142400 | 4503.07 | 66.97 | 1.51 | 4459.96 | 4504.05 | 4425 | 19667 |
1732056000 | 4436.1 | -13.17 | -0.30 | 4400 | 4490.97 | 4400 | 22326 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約