S

GTSX151040
🏛️ カナダ →
6,803.25
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
2025-09-26 6,803.25 6,803.25 6,803.25 6,803.25 0.0M
2025-09-25 6,667.02 6,667.02 6,667.02 6,667.02 0.0M
2025-09-24 6,576.73 6,576.73 6,576.73 6,576.73 0.0M
2025-09-23 6,659.66 6,659.66 6,659.66 6,659.66 0.0M
2025-09-22 6,659.79 6,659.79 6,659.79 6,659.79 0.0M
2025-09-19 6,487.33 6,487.33 6,487.33 6,487.33 0.0M
2025-09-18 6,217.53 6,217.53 6,217.53 6,217.53 0.0M
2025-09-17 6,196.99 6,196.99 6,196.99 6,196.99 0.0M
2025-09-16 6,193.29 6,193.29 6,193.29 6,193.29 0.0M
2025-09-15 6,326.21 6,326.21 6,326.21 6,326.21 0.0M
2025-09-12 6,297.89 6,297.89 6,297.89 6,297.89 0.0M
2025-09-11 6,318.14 6,318.14 6,318.14 6,318.14 0.0M
2025-09-10 6,251.73 6,251.73 6,251.73 6,251.73 0.0M
2025-09-09 6,149.28 6,149.28 6,149.28 6,149.28 0.0M
2025-09-08 6,136.93 6,136.93 6,136.93 6,136.93 0.0M
2025-09-05 6,055.93 6,055.93 6,055.93 6,055.93 0.0M
2025-09-04 5,885.70 5,885.70 5,885.70 5,885.70 0.0M
2025-09-03 5,914.53 5,914.53 5,914.53 5,914.53 0.0M
2025-09-02 5,856.39 5,856.39 5,856.39 5,856.39 0.0M
2025-08-29 5,740.30 5,740.30 5,740.30 5,740.30 0.0M
2025-08-28 5,592.48 5,592.48 5,592.48 5,592.48 0.0M
2025-08-27 5,608.14 5,608.14 5,608.14 5,608.14 0.0M
2025-08-26 5,640.91 5,640.91 5,640.91 5,640.91 0.0M
2025-08-25 5,549.14 5,549.14 5,549.14 5,549.14 0.0M
2025-08-22 5,545.70 5,545.70 5,545.70 5,545.70 0.0M
2025-08-21 5,466.83 5,466.83 5,466.83 5,466.83 0.0M
2025-08-20 5,345.54 5,345.54 5,345.54 5,345.54 0.0M
2025-08-19 5,227.40 5,227.40 5,227.40 5,227.40 0.0M
2025-08-18 5,342.65 5,342.65 5,342.65 5,342.65 0.0M
2025-08-15 5,355.04 5,355.04 5,355.04 5,355.04 0.0M
2025-08-14 5,310.98 5,310.98 5,310.98 5,310.98 0.0M
2025-08-13 5,323.49 5,323.49 5,323.49 5,323.49 0.0M
2025-08-12 5,332.93 5,332.93 5,332.93 5,332.93 0.0M
2025-08-11 5,277.77 5,277.77 5,277.77 5,277.77 0.0M
2025-08-08 5,312.12 5,312.12 5,312.12 5,312.12 0.0M
2025-08-07 5,278.73 5,278.73 5,278.73 5,278.73 0.0M
2025-08-06 5,215.28 5,215.28 5,215.28 5,215.28 0.0M
2025-08-05 5,172.73 5,172.73 5,172.73 5,172.73 0.0M
2025-08-01 4,867.76 4,867.76 4,867.76 4,867.76 0.0M
2025-07-31 4,858.08 4,858.08 4,858.08 4,858.08 0.0M
2025-07-30 4,831.12 4,831.12 4,831.12 4,831.12 0.0M
2025-07-29 4,939.98 4,939.98 4,939.98 4,939.98 0.0M
2025-07-28 4,882.63 4,882.63 4,882.63 4,882.63 0.0M
2025-07-25 4,962.32 4,962.32 4,962.32 4,962.32 0.0M
2025-07-24 4,945.74 4,945.74 4,945.74 4,945.74 0.0M
2025-07-23 5,009.81 5,009.81 5,009.81 5,009.81 0.0M
2025-07-22 5,045.46 5,045.46 5,045.46 5,045.46 0.0M
2025-07-21 4,913.99 4,913.99 4,913.99 4,913.99 0.0M
2025-07-18 4,777.96 4,777.96 4,777.96 4,777.96 0.0M
2025-07-17 4,816.20 4,816.20 4,816.20 4,816.20 0.0M
2025-07-16 4,839.19 4,839.19 4,839.19 4,839.19 0.0M
2025-07-15 4,863.78 4,863.78 4,863.78 4,863.78 0.0M
2025-07-14 4,890.98 4,890.98 4,890.98 4,890.98 0.0M
2025-07-11 4,902.06 4,902.06 4,902.06 4,902.06 0.0M
2025-07-10 4,849.34 4,849.34 4,849.34 4,849.34 0.0M
2025-07-09 4,832.33 4,832.33 4,832.33 4,832.33 0.0M
2025-07-08 4,790.81 4,790.81 4,790.81 4,790.81 0.0M
2025-07-07 5,000.10 5,000.10 5,000.10 5,000.10 0.0M
2025-07-04 4,934.95 4,934.95 4,934.95 4,934.95 0.0M
2025-07-03 4,930.30 4,930.30 4,930.30 4,930.30 0.0M
2025-07-02 4,900.76 4,900.76 4,900.76 4,900.76 0.0M
2025-06-30 4,864.88 4,864.88 4,864.88 4,864.88 0.0M
2025-06-27 4,776.11 4,776.11 4,776.11 4,776.11 0.0M
2025-06-26 4,938.27 4,938.27 4,938.27 4,938.27 0.0M
2025-06-25 4,839.78 4,839.78 4,839.78 4,839.78 0.0M
2025-06-24 4,832.38 4,832.38 4,832.38 4,832.38 0.0M
2025-06-23 4,917.52 4,917.52 4,917.52 4,917.52 0.0M
2025-06-20 4,865.01 4,865.01 4,865.01 4,865.01 0.0M
2025-06-19 4,887.11 4,887.11 4,887.11 4,887.11 0.0M
2025-06-18 4,920.28 4,920.28 4,920.28 4,920.28 0.0M
2025-06-17 4,934.21 4,934.21 4,934.21 4,934.21 0.0M
2025-06-16 4,932.59 4,932.59 4,932.59 4,932.59 0.0M
2025-06-13 4,946.06 4,946.06 4,946.06 4,946.06 0.0M
2025-06-12 4,882.09 4,882.09 4,882.09 4,882.09 0.0M
2025-06-11 4,830.23 4,830.23 4,830.23 4,830.23 0.0M
2025-06-10 4,804.23 4,804.23 4,804.23 4,804.23 0.0M
2025-06-09 4,863.84 4,863.84 4,863.84 4,863.84 0.0M
2025-06-06 4,838.97 4,838.97 4,838.97 4,838.97 0.0M
2025-06-05 4,933.74 4,933.74 4,933.74 4,933.74 0.0M
2025-06-04 4,910.76 4,910.76 4,910.76 4,910.76 0.0M
2025-06-03 4,880.22 4,880.22 4,880.22 4,880.22 0.0M
2025-06-02 4,892.48 4,892.48 4,892.48 4,892.48 0.0M
2025-05-30 4,663.52 4,663.52 4,663.52 4,663.52 0.0M
2025-05-29 4,682.46 4,682.46 4,682.46 4,682.46 0.0M
2025-05-28 4,699.41 4,699.41 4,699.41 4,699.41 0.0M
2025-05-27 4,665.61 4,665.61 4,665.61 4,665.61 0.0M
2025-05-26 4,686.12 4,686.12 4,686.12 4,686.12 0.0M
2025-05-23 4,658.51 4,658.51 4,658.51 4,658.51 0.0M
2025-05-22 4,590.71 4,590.71 4,590.71 4,590.71 0.0M
2025-05-21 4,629.16 4,629.16 4,629.16 4,629.16 0.0M
2025-05-20 4,560.96 4,560.96 4,560.96 4,560.96 0.0M
2025-05-16 4,388.22 4,388.22 4,388.22 4,388.22 0.0M
2025-05-15 4,411.31 4,411.31 4,411.31 4,411.31 0.0M
2025-05-14 4,349.28 4,349.28 4,349.28 4,349.28 0.0M
2025-05-13 4,432.05 4,432.05 4,432.05 4,432.05 0.0M
2025-05-12 4,437.32 4,437.32 4,437.32 4,437.32 0.0M
2025-05-09 4,712.55 4,712.55 4,712.55 4,712.55 0.0M
2025-05-08 4,572.85 4,572.85 4,572.85 4,572.85 0.0M
2025-05-07 4,641.23 4,641.23 4,641.23 4,641.23 0.0M
2025-05-06 4,677.82 4,677.82 4,677.82 4,677.82 0.0M
2025-05-05 4,513.57 4,513.57 4,513.57 4,513.57 0.0M
2025-05-02 4,426.96 4,426.96 4,426.96 4,426.96 0.0M
2025-05-01 4,447.18 4,447.18 4,447.18 4,447.18 0.0M
2025-04-30 4,573.86 4,573.86 4,573.86 4,573.86 0.0M
2025-04-29 4,556.32 4,556.32 4,556.32 4,556.32 0.0M
2025-04-28 4,605.39 4,605.39 4,605.39 4,605.39 0.0M
2025-04-25 4,601.59 4,601.59 4,601.59 4,601.59 0.0M
2025-04-24 4,645.56 4,645.56 4,645.56 4,645.56 0.0M
2025-04-23 4,580.36 4,580.36 4,580.36 4,580.36 0.0M
2025-04-22 4,626.47 4,626.47 4,626.47 4,626.47 0.0M
2025-04-21 4,691.07 4,691.07 4,691.07 4,691.07 0.0M
2025-04-17 4,660.19 4,660.19 4,660.19 4,660.19 0.0M
2025-04-16 4,731.80 4,731.80 4,731.80 4,731.80 0.0M
2025-04-15 4,670.97 4,670.97 4,670.97 4,670.97 0.0M
2025-04-14 4,606.10 4,606.10 4,606.10 4,606.10 0.0M
2025-04-11 4,561.18 4,561.18 4,561.18 4,561.18 0.0M
2025-04-10 4,347.70 4,347.70 4,347.70 4,347.70 0.0M
2025-04-09 4,269.44 4,269.44 4,269.44 4,269.44 0.0M
2025-04-08 3,988.57 3,988.57 3,988.57 3,988.57 0.0M
2025-04-07 4,025.04 4,025.04 4,025.04 4,025.04 0.0M
2025-04-04 4,012.51 4,012.51 4,012.51 4,012.51 0.0M
2025-04-03 4,387.03 4,387.03 4,387.03 4,387.03 0.0M
2025-04-02 4,517.28 4,517.28 4,517.28 4,517.28 0.0M
2025-04-01 4,515.41 4,515.41 4,515.41 4,515.41 0.0M
2025-03-31 4,520.00 4,520.00 4,520.00 4,520.00 0.0M
2025-03-28 4,495.30 4,495.30 4,495.30 4,495.30 0.0M
2025-03-27 4,571.78 4,571.78 4,571.78 4,571.78 0.0M
2025-03-26 4,487.37 4,487.37 4,487.37 4,487.37 0.0M
2025-03-25 4,566.38 4,566.38 4,566.38 4,566.38 0.0M
2025-03-24 4,512.50 4,512.50 4,512.50 4,512.50 0.0M
2025-03-21 4,504.35 4,504.35 4,504.35 4,504.35 0.0M
2025-03-20 4,555.46 4,555.46 4,555.46 4,555.46 0.0M
2025-03-19 4,573.35 4,573.35 4,573.35 4,573.35 0.0M
2025-03-18 4,533.83 4,533.83 4,533.83 4,533.83 0.0M
2025-03-17 4,515.33 4,515.33 4,515.33 4,515.33 0.0M
2025-03-14 4,434.25 4,434.25 4,434.25 4,434.25 0.0M
2025-03-13 4,389.73 4,389.73 4,389.73 4,389.73 0.0M
2025-03-12 4,267.92 4,267.92 4,267.92 4,267.92 0.0M
2025-03-11 4,236.57 4,236.57 4,236.57 4,236.57 0.0M
2025-03-10 4,105.84 4,105.84 4,105.84 4,105.84 0.0M
2025-03-07 4,222.50 4,222.50 4,222.50 4,222.50 0.0M
2025-03-06 4,199.43 4,199.43 4,199.43 4,199.43 0.0M
2025-03-05 4,263.81 4,263.81 4,263.81 4,263.81 0.0M
2025-03-04 4,109.99 4,109.99 4,109.99 4,109.99 0.0M
2025-03-03 4,107.59 4,107.59 4,107.59 4,107.59 0.0M
2025-02-28 4,138.23 4,138.23 4,138.23 4,138.23 0.0M
2025-02-27 4,108.77 4,108.77 4,108.77 4,108.77 0.0M
2025-02-26 4,213.43 4,213.43 4,213.43 4,213.43 0.0M
2025-02-25 4,130.71 4,130.71 4,130.71 4,130.71 0.0M
2025-02-24 4,156.29 4,156.29 4,156.29 4,156.29 0.0M
2025-02-21 4,117.29 4,117.29 4,117.29 4,117.29 0.0M
2025-02-20 4,262.94 4,262.94 4,262.94 4,262.94 0.0M
2025-02-19 4,213.62 4,213.62 4,213.62 4,213.62 0.0M
2025-02-18 4,214.47 4,214.47 4,214.47 4,214.47 0.0M
2025-02-14 4,163.69 4,163.69 4,163.69 4,163.69 0.0M
2025-02-13 4,295.32 4,295.32 4,295.32 4,295.32 0.0M
2025-02-12 4,279.34 4,279.34 4,279.34 4,279.34 0.0M
2025-02-11 4,201.68 4,201.68 4,201.68 4,201.68 0.0M
2025-02-10 4,286.39 4,286.39 4,286.39 4,286.39 0.0M
2025-02-07 4,201.66 4,201.66 4,201.66 4,201.66 0.0M
2025-02-06 4,212.03 4,212.03 4,212.03 4,212.03 0.0M
2025-02-05 4,208.06 4,208.06 4,208.06 4,208.06 0.0M
2025-02-04 4,104.48 4,104.48 4,104.48 4,104.48 0.0M
2025-02-03 4,090.16 4,090.16 4,090.16 4,090.16 0.0M
2025-01-31 4,045.87 4,045.87 4,045.87 4,045.87 0.0M
2025-01-30 4,102.67 4,102.67 4,102.67 4,102.67 0.0M
2025-01-29 3,940.79 3,940.79 3,940.79 3,940.79 0.0M
2025-01-28 3,904.23 3,904.23 3,904.23 3,904.23 0.0M
2025-01-27 3,891.55 3,891.55 3,891.55 3,891.55 0.0M
2025-01-24 3,958.46 3,958.46 3,958.46 3,958.46 0.0M
2025-01-23 3,907.16 3,907.16 3,907.16 3,907.16 0.0M
2025-01-22 3,912.24 3,912.24 3,912.24 3,912.24 0.0M
2025-01-21 3,926.74 3,926.74 3,926.74 3,926.74 0.0M
2025-01-20 3,921.18 3,921.18 3,921.18 3,921.18 0.0M
2025-01-17 3,869.15 3,869.15 3,869.15 3,869.15 0.0M
2025-01-16 3,820.95 3,820.95 3,820.95 3,820.95 0.0M
2025-01-15 3,847.14 3,847.14 3,847.14 3,847.14 0.0M
2025-01-14 3,834.01 3,834.01 3,834.01 3,834.01 0.0M
2025-01-13 3,771.51 3,771.51 3,771.51 3,771.51 0.0M
2025-01-10 3,865.32 3,865.32 3,865.32 3,865.32 0.0M
2025-01-09 3,913.95 3,913.95 3,913.95 3,913.95 0.0M
2025-01-08 3,848.83 3,848.83 3,848.83 3,848.83 0.0M
2025-01-07 3,765.11 3,765.11 3,765.11 3,765.11 0.0M
2025-01-06 3,723.73 3,723.73 3,723.73 3,723.73 0.0M
2025-01-03 3,786.31 3,786.31 3,786.31 3,786.31 0.0M
2025-01-02 3,797.82 3,797.82 3,797.82 3,797.82 0.0M