S PTSX Composite BuyBack USD (GSPTXBBU)

GSPTXBBU
🏛️ カナダ →
14,465.56
最終更新: 2025-09-26
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 12,059.59 12,059.59 12,059.59 12,059.59 0.0M
2024-12-30 11,911.14 11,911.14 11,911.14 11,911.14 0.0M
2024-12-27 11,913.41 11,913.41 11,913.41 11,913.41 0.0M
2024-12-24 11,938.71 11,938.71 11,938.71 11,938.71 0.0M
2024-12-23 11,851.21 11,851.21 11,851.21 11,851.21 0.0M
2024-12-20 11,774.54 11,774.54 11,774.54 11,774.54 0.0M
2024-12-19 11,733.24 11,733.24 11,733.24 11,733.24 0.0M
2024-12-18 11,796.51 11,796.51 11,796.51 11,796.51 0.0M
2024-12-17 12,036.68 12,036.68 12,036.68 12,036.68 0.0M
2024-12-16 12,163.55 12,163.55 12,163.55 12,163.55 0.0M
2024-12-13 12,234.18 12,234.18 12,234.18 12,234.18 0.0M
2024-12-12 12,301.18 12,301.18 12,301.18 12,301.18 0.0M
2024-12-11 12,407.55 12,407.55 12,407.55 12,407.55 0.0M
2024-12-10 12,307.46 12,307.46 12,307.46 12,307.46 0.0M
2024-12-09 12,424.55 12,424.55 12,424.55 12,424.55 0.0M
2024-12-06 12,403.88 12,403.88 12,403.88 12,403.88 0.0M
2024-12-05 12,570.66 12,570.66 12,570.66 12,570.66 0.0M
2024-12-04 12,455.70 12,455.70 12,455.70 12,455.70 0.0M
2024-12-03 12,526.21 12,526.21 12,526.21 12,526.21 0.0M
2024-12-02 12,423.19 12,423.19 12,423.19 12,423.19 0.0M
2024-11-29 12,497.96 12,497.96 12,497.96 12,497.96 0.0M
2024-11-28 12,446.71 12,446.71 12,446.71 12,446.71 0.0M
2024-11-27 12,385.13 12,385.13 12,385.13 12,385.13 0.0M
2024-11-26 12,323.50 12,323.50 12,323.50 12,323.50 0.0M
2024-11-25 12,482.10 12,482.10 12,482.10 12,482.10 0.0M
2024-11-22 12,511.93 12,511.93 12,511.93 12,511.93 0.0M
2024-11-21 12,553.41 12,553.41 12,553.41 12,553.41 0.0M
2024-11-20 12,297.39 12,297.39 12,297.39 12,297.39 0.0M
2024-11-19 12,230.97 12,230.97 12,230.97 12,230.97 0.0M
2024-11-18 12,180.15 12,180.15 12,180.15 12,180.15 0.0M
2024-11-15 12,133.73 12,133.73 12,133.73 12,133.73 0.0M
2024-11-14 12,261.64 12,261.64 12,261.64 12,261.64 0.0M
2024-11-13 12,234.63 12,234.63 12,234.63 12,234.63 0.0M
2024-11-12 12,335.45 12,335.45 12,335.45 12,335.45 0.0M
2024-11-11 12,391.87 12,391.87 12,391.87 12,391.87 0.0M
2024-11-08 12,417.09 12,417.09 12,417.09 12,417.09 0.0M
2024-11-07 12,471.01 12,471.01 12,471.01 12,471.01 0.0M
2024-11-06 12,280.37 12,280.37 12,280.37 12,280.37 0.0M
2024-11-05 12,172.48 12,172.48 12,172.48 12,172.48 0.0M
2024-11-04 12,060.81 12,060.81 12,060.81 12,060.81 0.0M
2024-11-01 11,942.77 11,942.77 11,942.77 11,942.77 0.0M
2024-10-31 11,888.99 11,888.99 11,888.99 11,888.99 0.0M
2024-10-30 12,066.28 12,066.28 12,066.28 12,066.28 0.0M
2024-10-29 11,987.93 11,987.93 11,987.93 11,987.93 0.0M
2024-10-28 12,039.88 12,039.88 12,039.88 12,039.88 0.0M
2024-10-25 12,109.89 12,109.89 12,109.89 12,109.89 0.0M
2024-10-24 12,081.24 12,081.24 12,081.24 12,081.24 0.0M
2024-10-23 11,975.38 11,975.38 11,975.38 11,975.38 0.0M
2024-10-22 12,060.79 12,060.79 12,060.79 12,060.79 0.0M
2024-10-21 12,103.11 12,103.11 12,103.11 12,103.11 0.0M
2024-10-18 12,172.97 12,172.97 12,172.97 12,172.97 0.0M
2024-10-17 12,244.48 12,244.48 12,244.48 12,244.48 0.0M
2024-10-16 12,202.31 12,202.31 12,202.31 12,202.31 0.0M
2024-10-15 12,199.17 12,199.17 12,199.17 12,199.17 0.0M
2024-10-11 12,407.95 12,407.95 12,407.95 12,407.95 0.0M
2024-10-10 12,347.96 12,347.96 12,347.96 12,347.96 0.0M
2024-10-09 12,318.14 12,318.14 12,318.14 12,318.14 0.0M
2024-10-08 12,292.92 12,292.92 12,292.92 12,292.92 0.0M
2024-10-07 12,441.65 12,441.65 12,441.65 12,441.65 0.0M
2024-10-04 12,435.72 12,435.72 12,435.72 12,435.72 0.0M
2024-10-03 12,387.61 12,387.61 12,387.61 12,387.61 0.0M
2024-10-02 12,287.67 12,287.67 12,287.67 12,287.67 0.0M
2024-10-01 12,293.33 12,293.33 12,293.33 12,293.33 0.0M
2024-09-30 12,204.25 12,204.25 12,204.25 12,204.25 0.0M
2024-09-27 12,165.47 12,165.47 12,165.47 12,165.47 0.0M
2024-09-26 12,158.41 12,158.41 12,158.41 12,158.41 0.0M
2024-09-25 12,221.65 12,221.65 12,221.65 12,221.65 0.0M
2024-09-24 12,282.31 12,282.31 12,282.31 12,282.31 0.0M
2024-09-23 12,200.95 12,200.95 12,200.95 12,200.95 0.0M
2024-09-20 12,099.25 12,099.25 12,099.25 12,099.25 0.0M
2024-09-19 12,127.56 12,127.56 12,127.56 12,127.56 0.0M
2024-09-18 11,969.82 11,969.82 11,969.82 11,969.82 0.0M
2024-09-17 12,022.45 12,022.45 12,022.45 12,022.45 0.0M
2024-09-16 11,981.08 11,981.08 11,981.08 11,981.08 0.0M
2024-09-13 11,912.46 11,912.46 11,912.46 11,912.46 0.0M
2024-09-12 11,883.27 11,883.27 11,883.27 11,883.27 0.0M
2024-09-11 11,747.31 11,747.31 11,747.31 11,747.31 0.0M
2024-09-10 11,696.72 11,696.72 11,696.72 11,696.72 0.0M
2024-09-09 11,757.06 11,757.06 11,757.06 11,757.06 0.0M
2024-09-06 11,749.49 11,749.49 11,749.49 11,749.49 0.0M
2024-09-05 11,951.15 11,951.15 11,951.15 11,951.15 0.0M
2024-09-04 12,044.86 12,044.86 12,044.86 12,044.86 0.0M
2024-09-03 12,041.94 12,041.94 12,041.94 12,041.94 0.0M
2024-08-30 12,390.56 12,390.56 12,390.56 12,390.56 0.0M
2024-08-29 12,365.95 12,365.95 12,365.95 12,365.95 0.0M
2024-08-28 12,355.84 12,355.84 12,355.84 12,355.84 0.0M
2024-08-27 12,408.73 12,408.73 12,408.73 12,408.73 0.0M
2024-08-26 12,480.53 12,480.53 12,480.53 12,480.53 0.0M
2024-08-23 12,353.77 12,353.77 12,353.77 12,353.77 0.0M
2024-08-22 12,124.98 12,124.98 12,124.98 12,124.98 0.0M
2024-08-21 12,154.62 12,154.62 12,154.62 12,154.62 0.0M
2024-08-20 12,104.56 12,104.56 12,104.56 12,104.56 0.0M
2024-08-19 12,160.55 12,160.55 12,160.55 12,160.55 0.0M
2024-08-16 12,124.10 12,124.10 12,124.10 12,124.10 0.0M
2024-08-15 12,211.71 12,211.71 12,211.71 12,211.71 0.0M
2024-08-14 12,040.59 12,040.59 12,040.59 12,040.59 0.0M
2024-08-13 11,942.15 11,942.15 11,942.15 11,942.15 0.0M
2024-08-12 11,845.62 11,845.62 11,845.62 11,845.62 0.0M
2024-08-09 11,586.82 11,586.82 11,586.82 11,586.82 0.0M
2024-08-08 11,522.17 11,522.17 11,522.17 11,522.17 0.0M
2024-08-07 11,364.04 11,364.04 11,364.04 11,364.04 0.0M
2024-08-06 11,405.24 11,405.24 11,405.24 11,405.24 0.0M
2024-08-02 11,500.56 11,500.56 11,500.56 11,500.56 0.0M
2024-08-01 11,846.03 11,846.03 11,846.03 11,846.03 0.0M
2024-07-31 12,085.26 12,085.26 12,085.26 12,085.26 0.0M
2024-07-30 11,875.57 11,875.57 11,875.57 11,875.57 0.0M
2024-07-29 11,835.64 11,835.64 11,835.64 11,835.64 0.0M
2024-07-26 11,912.97 11,912.97 11,912.97 11,912.97 0.0M
2024-07-25 11,838.00 11,838.00 11,838.00 11,838.00 0.0M
2024-07-24 11,794.50 11,794.50 11,794.50 11,794.50 0.0M
2024-07-23 11,925.10 11,925.10 11,925.10 11,925.10 0.0M
2024-07-22 11,991.05 11,991.05 11,991.05 11,991.05 0.0M
2024-07-19 11,878.83 11,878.83 11,878.83 11,878.83 0.0M
2024-07-18 11,951.16 11,951.16 11,951.16 11,951.16 0.0M
2024-07-17 11,992.52 11,992.52 11,992.52 11,992.52 0.0M
2024-07-16 12,026.74 12,026.74 12,026.74 12,026.74 0.0M
2024-07-15 11,983.55 11,983.55 11,983.55 11,983.55 0.0M
2024-07-12 11,967.20 11,967.20 11,967.20 11,967.20 0.0M
2024-07-11 11,904.43 11,904.43 11,904.43 11,904.43 0.0M
2024-07-10 11,760.38 11,760.38 11,760.38 11,760.38 0.0M
2024-07-09 11,613.03 11,613.03 11,613.03 11,613.03 0.0M
2024-07-08 11,724.49 11,724.49 11,724.49 11,724.49 0.0M
2024-07-05 11,638.87 11,638.87 11,638.87 11,638.87 0.0M
2024-07-04 11,845.71 11,845.71 11,845.71 11,845.71 0.0M
2024-07-03 11,784.44 11,784.44 11,784.44 11,784.44 0.0M
2024-07-02 11,655.00 11,655.00 11,655.00 11,655.00 0.0M
2024-06-28 11,577.73 11,577.73 11,577.73 11,577.73 0.0M
2024-06-27 11,572.67 11,572.67 11,572.67 11,572.67 0.0M
2024-06-26 11,475.38 11,475.38 11,475.38 11,475.38 0.0M
2024-06-25 11,529.52 11,529.52 11,529.52 11,529.52 0.0M
2024-06-24 11,583.55 11,583.55 11,583.55 11,583.55 0.0M
2024-06-21 11,334.57 11,334.57 11,334.57 11,334.57 0.0M
2024-06-20 11,405.95 11,405.95 11,405.95 11,405.95 0.0M
2024-06-19 11,361.24 11,361.24 11,361.24 11,361.24 0.0M
2024-06-18 11,383.64 11,383.64 11,383.64 11,383.64 0.0M
2024-06-17 11,310.70 11,310.70 11,310.70 11,310.70 0.0M
2024-06-14 11,283.75 11,283.75 11,283.75 11,283.75 0.0M
2024-06-13 11,376.90 11,376.90 11,376.90 11,376.90 0.0M
2024-06-12 11,613.09 11,613.09 11,613.09 11,613.09 0.0M
2024-06-11 11,516.22 11,516.22 11,516.22 11,516.22 0.0M
2024-06-10 11,619.83 11,619.83 11,619.83 11,619.83 0.0M
2024-06-07 11,590.25 11,590.25 11,590.25 11,590.25 0.0M
2024-06-06 11,691.45 11,691.45 11,691.45 11,691.45 0.0M
2024-06-05 11,641.45 11,641.45 11,641.45 11,641.45 0.0M
2024-06-04 11,570.33 11,570.33 11,570.33 11,570.33 0.0M
2024-06-03 11,683.08 11,683.08 11,683.08 11,683.08 0.0M
2024-05-31 11,801.35 11,801.35 11,801.35 11,801.35 0.0M
2024-05-30 11,698.06 11,698.06 11,698.06 11,698.06 0.0M
2024-05-29 11,663.52 11,663.52 11,663.52 11,663.52 0.0M
2024-05-28 11,886.79 11,886.79 11,886.79 11,886.79 0.0M
2024-05-27 11,913.08 11,913.08 11,913.08 11,913.08 0.0M
2024-05-24 11,829.67 11,829.67 11,829.67 11,829.67 0.0M
2024-05-23 11,719.36 11,719.36 11,719.36 11,719.36 0.0M
2024-05-22 11,782.95 11,782.95 11,782.95 11,782.95 0.0M
2024-05-21 11,878.55 11,878.55 11,878.55 11,878.55 0.0M
2024-05-17 11,849.60 11,849.60 11,849.60 11,849.60 0.0M
2024-05-16 11,793.83 11,793.83 11,793.83 11,793.83 0.0M
2024-05-15 11,745.93 11,745.93 11,745.93 11,745.93 0.0M
2024-05-14 11,692.73 11,692.73 11,692.73 11,692.73 0.0M
2024-05-13 11,656.83 11,656.83 11,656.83 11,656.83 0.0M
2024-05-10 11,688.20 11,688.20 11,688.20 11,688.20 0.0M
2024-05-09 11,740.65 11,740.65 11,740.65 11,740.65 0.0M
2024-05-08 11,645.01 11,645.01 11,645.01 11,645.01 0.0M
2024-05-07 11,598.91 11,598.91 11,598.91 11,598.91 0.0M
2024-05-06 11,615.64 11,615.64 11,615.64 11,615.64 0.0M
2024-05-03 11,438.18 11,438.18 11,438.18 11,438.18 0.0M
2024-05-02 11,402.07 11,402.07 11,402.07 11,402.07 0.0M
2024-05-01 11,286.19 11,286.19 11,286.19 11,286.19 0.0M
2024-04-30 11,381.45 11,381.45 11,381.45 11,381.45 0.0M
2024-04-29 11,670.87 11,670.87 11,670.87 11,670.87 0.0M
2024-04-26 11,588.67 11,588.67 11,588.67 11,588.67 0.0M
2024-04-25 11,538.71 11,538.71 11,538.71 11,538.71 0.0M
2024-04-24 11,531.33 11,531.33 11,531.33 11,531.33 0.0M
2024-04-23 11,613.68 11,613.68 11,613.68 11,613.68 0.0M
2024-04-22 11,487.82 11,487.82 11,487.82 11,487.82 0.0M
2024-04-19 11,444.60 11,444.60 11,444.60 11,444.60 0.0M
2024-04-18 11,378.18 11,378.18 11,378.18 11,378.18 0.0M
2024-04-17 11,373.73 11,373.73 11,373.73 11,373.73 0.0M
2024-04-16 11,407.92 11,407.92 11,407.92 11,407.92 0.0M
2024-04-15 11,420.61 11,420.61 11,420.61 11,420.61 0.0M
2024-04-12 11,518.52 11,518.52 11,518.52 11,518.52 0.0M
2024-04-11 11,674.56 11,674.56 11,674.56 11,674.56 0.0M
2024-04-10 11,784.92 11,784.92 11,784.92 11,784.92 0.0M
2024-04-09 11,839.79 11,839.79 11,839.79 11,839.79 0.0M
2024-04-08 11,831.50 11,831.50 11,831.50 11,831.50 0.0M
2024-04-05 11,804.99 11,804.99 11,804.99 11,804.99 0.0M
2024-04-04 11,784.20 11,784.20 11,784.20 11,784.20 0.0M
2024-04-03 11,806.10 11,806.10 11,806.10 11,806.10 0.0M
2024-04-02 11,658.31 11,658.31 11,658.31 11,658.31 0.0M
2024-04-01 11,650.34 11,650.34 11,650.34 11,650.34 0.0M
2024-03-28 11,636.01 11,636.01 11,636.01 11,636.01 0.0M
2024-03-27 11,538.47 11,538.47 11,538.47 11,538.47 0.0M
2024-03-26 11,455.94 11,455.94 11,455.94 11,455.94 0.0M
2024-03-25 11,476.47 11,476.47 11,476.47 11,476.47 0.0M
2024-03-22 11,444.40 11,444.40 11,444.40 11,444.40 0.0M
2024-03-21 11,545.78 11,545.78 11,545.78 11,545.78 0.0M
2024-03-20 11,502.29 11,502.29 11,502.29 11,502.29 0.0M
2024-03-19 11,427.18 11,427.18 11,427.18 11,427.18 0.0M
2024-03-18 11,381.60 11,381.60 11,381.60 11,381.60 0.0M
2024-03-15 11,371.48 11,371.48 11,371.48 11,371.48 0.0M
2024-03-14 11,326.96 11,326.96 11,326.96 11,326.96 0.0M
2024-03-13 11,382.51 11,382.51 11,382.51 11,382.51 0.0M
2024-03-12 11,273.99 11,273.99 11,273.99 11,273.99 0.0M
2024-03-11 11,267.86 11,267.86 11,267.86 11,267.86 0.0M
2024-03-08 11,301.65 11,301.65 11,301.65 11,301.65 0.0M
2024-03-07 11,373.11 11,373.11 11,373.11 11,373.11 0.0M
2024-03-06 11,272.53 11,272.53 11,272.53 11,272.53 0.0M
2024-03-05 11,163.52 11,163.52 11,163.52 11,163.52 0.0M
2024-03-04 11,177.95 11,177.95 11,177.95 11,177.95 0.0M
2024-03-01 11,237.50 11,237.50 11,237.50 11,237.50 0.0M
2024-02-29 11,116.69 11,116.69 11,116.69 11,116.69 0.0M
2024-02-28 11,102.77 11,102.77 11,102.77 11,102.77 0.0M
2024-02-27 11,160.92 11,160.92 11,160.92 11,160.92 0.0M
2024-02-26 11,097.90 11,097.90 11,097.90 11,097.90 0.0M
2024-02-23 11,121.74 11,121.74 11,121.74 11,121.74 0.0M
2024-02-22 11,118.31 11,118.31 11,118.31 11,118.31 0.0M
2024-02-21 10,990.41 10,990.41 10,990.41 10,990.41 0.0M
2024-02-20 10,911.83 10,911.83 10,911.83 10,911.83 0.0M
2024-02-16 11,011.64 11,011.64 11,011.64 11,011.64 0.0M
2024-02-15 10,974.77 10,974.77 10,974.77 10,974.77 0.0M
2024-02-14 10,727.37 10,727.37 10,727.37 10,727.37 0.0M
2024-02-13 10,610.35 10,610.35 10,610.35 10,610.35 0.0M
2024-02-12 10,883.55 10,883.55 10,883.55 10,883.55 0.0M
2024-02-09 10,781.93 10,781.93 10,781.93 10,781.93 0.0M
2024-02-08 10,742.59 10,742.59 10,742.59 10,742.59 0.0M
2024-02-07 10,670.88 10,670.88 10,670.88 10,670.88 0.0M
2024-02-06 10,637.41 10,637.41 10,637.41 10,637.41 0.0M
2024-02-05 10,575.85 10,575.85 10,575.85 10,575.85 0.0M
2024-02-02 10,768.83 10,768.83 10,768.83 10,768.83 0.0M
2024-02-01 10,890.05 10,890.05 10,890.05 10,890.05 0.0M
2024-01-31 10,864.51 10,864.51 10,864.51 10,864.51 0.0M
2024-01-30 10,924.36 10,924.36 10,924.36 10,924.36 0.0M
2024-01-29 10,861.04 10,861.04 10,861.04 10,861.04 0.0M
2024-01-26 10,933.92 10,933.92 10,933.92 10,933.92 0.0M
2024-01-25 10,844.02 10,844.02 10,844.02 10,844.02 0.0M
2024-01-24 10,805.67 10,805.67 10,805.67 10,805.67 0.0M
2024-01-23 10,781.01 10,781.01 10,781.01 10,781.01 0.0M
2024-01-22 10,749.79 10,749.79 10,749.79 10,749.79 0.0M
2024-01-19 10,655.84 10,655.84 10,655.84 10,655.84 0.0M
2024-01-18 10,560.61 10,560.61 10,560.61 10,560.61 0.0M
2024-01-17 10,537.55 10,537.55 10,537.55 10,537.55 0.0M
2024-01-16 10,675.73 10,675.73 10,675.73 10,675.73 0.0M
2024-01-15 10,849.24 10,849.24 10,849.24 10,849.24 0.0M
2024-01-12 10,835.53 10,835.53 10,835.53 10,835.53 0.0M
2024-01-11 10,730.99 10,730.99 10,730.99 10,730.99 0.0M
2024-01-10 10,765.48 10,765.48 10,765.48 10,765.48 0.0M
2024-01-09 10,728.48 10,728.48 10,728.48 10,728.48 0.0M
2024-01-08 10,800.13 10,800.13 10,800.13 10,800.13 0.0M
2024-01-05 10,854.39 10,854.39 10,854.39 10,854.39 0.0M
2024-01-04 10,806.57 10,806.57 10,806.57 10,806.57 0.0M
2024-01-03 10,817.54 10,817.54 10,817.54 10,817.54 0.0M
2024-01-02 10,870.62 10,870.62 10,870.62 10,870.62 0.0M