—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Chemtrade Logistics Income Fund（CHE-UN.TO）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-1615.1515.1514.9315.06+0.13%131,187
2026-10-1514.7615.0614.6715.04+2.24%170,705
2026-10-1414.5914.7214.5314.71+0.48%197,608
2026-10-1314.6814.6914.4814.64-0.27%117,263
2026-10-0914.3515.0014.3514.68+2.02%239,441
2026-10-0814.4214.5014.3714.39+0.00%120,074
2026-10-0714.3814.5714.2814.39-0.69%253,424
2026-10-0614.5314.6014.4014.49+0.49%192,002
2026-10-0514.3014.5214.2614.42+0.84%264,414
2026-10-0214.3914.5014.2814.30-0.42%238,079
2026-10-0114.3914.4114.2014.36-0.35%97,387
2026-09-3014.4014.5414.3914.41-0.14%107,148
2026-09-2914.5014.5114.3714.43-0.28%157,332
2026-09-2814.5814.5914.3514.47-0.69%130,274
2026-09-2514.5314.6314.4214.57+0.28%110,499
2026-09-2414.7114.7114.5314.53-1.22%103,298
2026-09-2314.7614.8114.6914.71-0.07%84,302
2026-09-2214.6914.8814.6714.72+0.14%89,355
2026-09-2114.7314.8114.6914.70-0.68%133,935
2026-09-1815.0015.0514.7214.80-0.87%236,098
2026-09-1714.5815.0014.5814.93+3.61%279,349
2026-09-1614.6314.6314.3614.41-1.23%177,591
2026-09-1514.4014.6114.0714.59+2.03%346,033
2026-09-1414.6214.7814.2714.30-2.39%420,847
2026-09-1114.5514.7414.5414.65+0.69%117,408
2026-09-1014.7914.9214.4414.55-1.69%211,198
2026-09-0914.9515.0714.7814.80-1.00%138,059
2026-09-0815.1115.1114.9014.95-1.12%294,085
2026-09-0415.0115.2215.0115.12+0.07%192,677
2026-09-0315.1115.2114.8715.11-0.13%116,937
2026-09-0214.9115.2714.8015.13+1.27%448,672
2026-09-0115.1215.2114.9414.94-1.90%194,363
2026-08-3115.1215.2715.0815.23+0.53%247,369
2026-08-2815.4015.4115.1515.15-0.72%149,272
2026-08-2715.1915.3415.0815.26+0.33%119,063
2026-08-2615.1515.2615.1015.21+0.66%195,491
2026-08-2515.2915.3215.0415.11-0.98%265,785
2026-08-2415.4015.4115.1815.26-1.74%219,573
2026-08-2115.5015.5815.3915.53+1.04%104,467
2026-08-2015.6715.7615.3315.37-2.23%278,840
2026-08-1915.8715.9715.6915.72+0.00%151,853
2026-08-1815.9916.0915.6615.72-0.82%254,834
2026-08-1716.4916.6915.7715.85-4.58%495,013
2026-08-1416.3016.6516.1316.61+1.47%642,009
2026-08-1316.3016.4315.9016.37-0.18%638,224
2026-08-1216.3116.5416.3116.40+0.00%171,300
2026-08-1116.1116.4216.1116.40+1.99%195,886
2026-08-1016.3316.5415.9516.08-1.53%342,298
2026-08-0716.2016.3916.2016.33+0.25%97,733
2026-08-0616.1616.4216.1616.29+0.43%231,186
2026-08-0516.2416.3316.1616.22-0.37%97,445
2026-08-0416.2716.3016.0916.28-0.49%229,516
2026-07-3116.5316.6016.2716.36-1.09%262,859
2026-07-3016.6416.6916.2516.54+0.00%308,258
2026-07-2916.6116.6116.4316.54-0.18%206,813
2026-07-2816.5916.5916.4416.57+0.49%105,487
2026-07-2716.4116.5416.2416.49+0.06%188,012
2026-07-2416.5016.7416.3716.48-0.54%173,677
2026-07-2316.6816.9116.5516.57-1.25%112,063
2026-07-2216.8317.0216.6716.78-0.59%131,978
2026-07-2116.1916.9016.1316.88+5.50%273,235
2026-07-2016.5016.5315.9716.00-3.15%439,599
2026-07-1716.5016.6516.0316.52-0.78%707,580
2026-07-1617.0217.2816.5916.65-2.75%630,083
2026-07-1517.0017.2616.9817.12+0.53%221,236
2026-07-1416.7217.0516.6717.03+1.55%297,367
2026-07-1316.4916.9516.4916.77+0.36%162,598
2026-07-1016.8016.9116.6616.71-0.24%122,467
2026-07-0916.8716.9116.7016.75-0.59%143,850
2026-07-0816.4516.9016.4216.85+2.06%260,983
2026-07-0716.2916.5516.1516.51+3.38%352,418
2026-07-0615.7616.0415.7515.97+0.88%226,673
2026-07-0315.6015.8915.6015.83+2.33%95,382
2026-07-0215.6515.7015.3515.47-1.21%215,579
2026-06-3015.8015.8015.4915.66-0.76%298,001
2026-06-2916.2316.2615.7115.78-1.99%185,793
2026-06-2616.0416.1715.9416.10+0.25%175,201
2026-06-2515.6316.2915.6316.06+2.62%311,221
2026-06-2415.4215.6715.2715.65+1.03%169,208
2026-06-2315.4315.5815.3415.49-0.71%299,145
2026-06-2215.3515.7315.3015.60+0.97%285,117
2026-06-1915.4815.6215.3015.45-0.13%223,416
2026-06-1815.9115.9215.4215.47-2.52%316,182
2026-06-1716.0016.0415.8015.87-0.81%247,858
2026-06-1616.2916.2915.9916.00-2.08%274,542
2026-06-1516.3416.6116.2516.34-0.37%199,383
2026-06-1216.2516.6216.2516.40+0.92%150,271
2026-06-1116.0816.3316.0016.25+1.12%345,611
2026-06-1016.2816.4016.0716.07-2.25%194,159
2026-06-0916.6316.7716.2916.44+0.00%251,707
2026-06-0816.3716.6816.3016.44-0.42%236,151
2026-06-0516.6916.6916.3816.51-1.14%278,447
2026-06-0416.4016.7616.4016.70+1.33%306,483
2026-06-0316.5016.7916.4816.48-0.36%104,293
2026-06-0216.6016.8316.5216.54-0.72%171,157
2026-06-0117.0017.0616.5216.66-2.00%407,163
2026-05-2916.9117.0216.6417.00-0.18%284,203
2026-05-2817.0517.0716.8317.03+0.35%216,565
2026-05-2717.4217.5416.9616.97-2.42%214,522
2026-05-2617.0517.4617.0117.39+2.29%302,944
2026-05-2516.8617.0216.7017.00+0.89%169,798
2026-05-2216.7817.0316.5416.85+0.72%314,612
2026-05-2116.2516.7316.2516.73+2.32%338,638
2026-05-2016.5016.7816.2716.35-0.37%365,833
2026-05-1916.8916.8916.4016.41-2.73%276,968
2026-05-1516.8517.0716.8116.87-1.17%140,984
2026-05-1416.7717.2516.7417.07+1.85%301,060
2026-05-1316.6917.0516.5616.76+1.02%545,556
2026-05-1217.0517.9916.3016.59-9.84%1,431,328
2026-05-1117.9318.4317.8018.40+4.01%361,601
2026-05-0817.8018.2117.4717.69-0.62%671,311
2026-05-0717.6517.8417.4717.80+0.91%256,966
2026-05-0617.6517.7917.4617.64+0.46%301,620
2026-05-0517.0317.6517.0317.56+2.33%374,658
2026-05-0417.1817.3817.0517.16-0.81%225,746
2026-05-0117.2017.4917.1217.30+1.35%286,246
2026-04-3016.6717.1216.5417.07+2.09%465,184
2026-04-2916.8117.1516.6716.72+0.06%530,195
2026-04-2817.0017.4716.7016.71+0.42%495,344
2026-04-2716.3616.6716.3616.64+2.27%344,150
2026-04-2416.2216.2815.9816.27+1.43%213,669
2026-04-2316.1516.5415.5816.04+2.49%497,432
2026-04-2215.5015.6915.4615.65+1.36%432,823
2026-04-2115.0115.6515.0115.44+2.05%461,940
2026-04-2014.6915.1414.6015.13+2.51%296,662
2026-04-1715.1115.2714.7214.76-2.77%905,079
2026-04-1615.4915.5814.9215.18-1.17%388,486
2026-04-1514.4015.4414.4015.36+5.93%1,338,541
2026-04-1414.2515.0013.5114.50-18.36%3,418,434
2026-04-1317.1917.9617.1517.76+4.23%782,530
2026-04-1016.7117.2116.7017.04+1.55%442,302
2026-04-0916.7516.8516.5116.78+0.54%161,652
2026-04-0816.8116.8516.2016.69-0.77%284,120
2026-04-0716.4016.9916.4016.82+2.75%525,605
2026-04-0615.9716.3815.9716.37+3.09%406,392
2026-04-0216.0016.0915.8815.88-1.31%224,465
2026-04-0116.0116.3316.0116.09-0.43%180,715
2026-03-3115.9016.1615.8016.16+1.64%376,664
2026-03-3016.3816.4215.7615.90-2.75%754,840
2026-03-2716.1016.3516.0016.35+1.81%221,710
2026-03-2616.2416.3316.0316.06-1.17%231,263
2026-03-2515.9916.3215.6116.25+2.01%343,190
2026-03-2415.1615.9515.1615.93+4.12%439,496
2026-03-2315.0615.3315.0615.30+2.00%225,379
2026-03-2015.5015.6514.9915.00-2.91%375,399
2026-03-1915.1615.5515.0815.45+0.78%348,615
2026-03-1815.4415.6315.3215.33-1.60%269,215
2026-03-1715.3215.6615.2815.58+1.70%288,115
2026-03-1615.2115.6015.2015.32+0.46%223,677
2026-03-1315.3215.4815.1415.25+0.33%434,657
2026-03-1214.4615.2914.4415.20+4.61%935,351
2026-03-1114.7114.8514.5014.53-0.95%298,444
2026-03-1014.5214.9214.5214.67+0.48%282,394
2026-03-0914.6614.7214.3414.60-1.55%519,572
2026-03-0615.0415.1914.7614.83-1.85%467,171
2026-03-0515.3115.3515.0115.11-1.24%234,914
2026-03-0415.1915.3615.1915.30+0.53%124,636
2026-03-0315.2115.3515.0315.22-1.42%229,177
2026-03-0215.3115.4615.0215.44+0.06%251,009
2026-02-2715.3615.5515.2615.43-1.47%370,762
2026-02-2615.6915.7214.8415.66-1.45%886,337
2026-02-2516.1816.1815.8815.89-1.85%190,256
2026-02-2416.0816.3116.0216.19+0.50%168,564
2026-02-2316.1916.1915.9416.11-0.19%163,110
2026-02-2016.0516.1516.0016.14+0.62%87,959
2026-02-1915.9016.0615.8516.04+0.25%158,779
2026-02-1815.9516.0615.8316.00-0.25%300,980
2026-02-1716.1516.1515.8116.04-0.74%208,477
2026-02-1315.9416.4615.8516.16+1.96%405,725
2026-02-1216.1916.2015.8015.85-2.22%259,018
2026-02-1116.1316.4416.0416.21+1.19%166,623
2026-02-1016.0816.0815.9716.02+0.19%116,175
2026-02-0915.9516.0615.9415.99+0.44%135,795
2026-02-0615.9116.1115.8315.92-0.19%188,671
2026-02-0516.1516.1615.8915.95-1.12%203,608
2026-02-0415.9616.3015.8516.13+0.94%281,162
2026-02-0315.8316.0515.8315.98+1.01%266,513
2026-02-0215.7015.9515.6915.82+0.13%316,692
2026-01-3015.7615.8115.4815.80+0.00%444,396
2026-01-2915.6015.8915.5015.80+1.87%528,781
2026-01-2815.4315.5515.3815.51+0.58%181,481
2026-01-2715.3915.6015.3915.42+0.78%223,605
2026-01-2615.5415.6715.2815.30-1.73%218,384
2026-01-2315.3115.6315.2015.57+1.57%285,114
2026-01-2215.3615.6415.3315.33+0.59%331,050
2026-01-2115.0315.3515.0315.24+1.40%280,694
2026-01-2015.1015.2214.9815.03-0.79%228,412
2026-01-1914.8515.1914.8515.15+1.41%211,957
2026-01-1614.8515.1014.8414.94+0.34%156,042
2026-01-1514.8515.0414.8514.89+0.13%255,737
2026-01-1414.6614.9014.6514.87+1.36%243,780
2026-01-1315.0115.0414.6414.67-1.68%539,899
2026-01-1215.2015.2114.8814.92-1.71%500,654
2026-01-0915.7215.8814.8615.18-2.88%816,502
2026-01-0815.1515.6615.1215.63+2.76%265,747
2026-01-0715.2515.2915.0715.21+0.13%333,078
2026-01-0614.9015.3314.8815.19+1.67%348,629
2026-01-0514.8015.2414.7814.94+0.61%254,356
2026-01-0214.7114.9114.6814.85+0.68%187,746
2025-12-3114.6714.8914.5614.75+0.82%260,250
2025-12-3014.7014.7714.5914.63-0.07%170,810
2025-12-2914.4114.6814.4114.64+0.97%218,529
2025-12-2414.5614.5714.4914.50-0.34%39,742
2025-12-2314.5914.6514.5314.55-0.07%123,979
2025-12-2214.4114.6214.3814.56+0.83%180,754
2025-12-1914.4014.6014.3514.44+0.70%188,651
2025-12-1814.4514.4614.3214.34-0.14%268,443
2025-12-1714.5014.5014.3514.36-0.62%127,586
2025-12-1614.5514.6914.4014.45-1.03%178,840
2025-12-1514.7914.8414.5514.60-1.82%300,939
2025-12-1214.4114.9014.4114.87+3.05%289,826
2025-12-1114.4114.5014.3214.43+0.77%178,582
2025-12-1014.0814.4014.0814.32+1.34%164,214
2025-12-0914.0014.1813.9714.13+1.00%196,513
2025-12-0814.2514.2513.9713.99-1.82%190,086
2025-12-0514.1014.4014.1014.25+1.21%195,771
2025-12-0414.1614.4014.0614.08-0.98%340,741
2025-12-0314.3814.6314.1914.22-1.80%275,992
2025-12-0214.2714.4914.2514.48+1.19%169,108
2025-12-0114.2114.3914.2114.31-0.28%195,055
2025-11-2814.1314.3714.1014.35+0.42%176,216
2025-11-2714.0014.3413.9814.29+2.29%197,810
2025-11-2613.8714.0913.8413.97+0.79%205,827
2025-11-2513.7014.1513.7013.86+1.32%261,557
2025-11-2413.6113.7213.4613.68+1.03%292,292
2025-11-2113.3413.6313.3413.54+1.88%375,241
2025-11-2013.8613.9313.2913.29-3.70%545,690
2025-11-1913.9713.9913.7513.80-1.43%334,607
2025-11-1813.9714.1513.9414.00+0.21%373,183
2025-11-1714.3114.5113.9313.97-2.85%418,025
2025-11-1415.0115.1414.3014.38-5.46%671,529
2025-11-1315.2115.3915.0915.21+0.20%363,986
2025-11-1215.0015.5714.8515.18+4.91%875,112
2025-11-1114.1414.4814.1114.47+2.33%293,900
2025-11-1013.9414.3213.9414.14+2.02%210,150
2025-11-0713.5513.9013.5513.86+2.36%297,254
2025-11-0613.4913.6213.4513.54+0.15%273,444
2025-11-0513.2913.5413.2913.52+1.88%215,346
2025-11-0413.3013.3513.2113.27-0.52%227,400
2025-11-0313.4713.4713.1813.34-0.82%185,728
2025-10-3113.3113.4713.3113.45+0.60%138,790
2025-10-3013.3613.4113.3013.37+0.53%178,169
2025-10-2913.4513.4613.2913.30-1.04%596,725
2025-10-2813.4113.4513.3913.44+0.30%230,729
2025-10-2713.4413.4413.3813.40-0.07%179,909
2025-10-2413.4313.4513.3613.41+0.00%384,721
2025-10-2313.4013.4413.3613.41+0.22%347,497
2025-10-2213.3913.4313.3413.38+0.00%150,606
2025-10-2113.3013.4013.3013.38+0.22%167,689
2025-10-2013.4213.4313.3113.35+0.00%108,278

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：5月（+8.34%）。最も弱い月：6月（-2.73%）。日次データ2年分（2025–2026）に基づく。

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Chemtrade Logistics Income Fund（CHE-UN.TO）の直近終値は？

2026-10-16 時点で 15.06。Closelookデータレイクの日次価格記録より。

CHE-UN.TO の52週高値・安値は？

直近52週間で高値 18.43、安値 13.18（2026-10-16 時点）。

Chemtrade Logistics Income Fund が歴史的に最も強い月と弱い月は？

歴史的に、CHE-UN.TO の最も強い月は 5月（平均 +8.34%）、最も弱い月は 6月（平均 -2.73%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー450本から計算。