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
2021-12-31 2,946.37 2,946.37 2,946.37 2,946.37 0.0M
2021-12-30 2,941.93 2,941.93 2,941.93 2,941.93 0.0M
2021-12-29 2,916.21 2,916.21 2,916.21 2,916.21 0.0M
2021-12-24 2,939.74 2,939.74 2,939.74 2,939.74 0.0M
2021-12-23 2,928.82 2,928.82 2,928.82 2,928.82 0.0M
2021-12-22 2,919.33 2,919.33 2,919.33 2,919.33 0.0M
2021-12-21 2,896.55 2,896.55 2,896.55 2,896.55 0.0M
2021-12-20 2,856.20 2,856.20 2,856.20 2,856.20 0.0M
2021-12-17 2,860.30 2,860.30 2,860.30 2,860.30 0.0M
2021-12-16 2,847.70 2,847.70 2,847.70 2,847.70 0.0M
2021-12-15 2,764.15 2,764.15 2,764.15 2,764.15 0.0M
2021-12-14 2,803.37 2,803.37 2,803.37 2,803.37 0.0M
2021-12-13 2,832.91 2,832.91 2,832.91 2,832.91 0.0M
2021-12-10 2,801.65 2,801.65 2,801.65 2,801.65 0.0M
2021-12-09 2,830.95 2,830.95 2,830.95 2,830.95 0.0M
2021-12-08 2,887.04 2,887.04 2,887.04 2,887.04 0.0M
2021-12-07 2,874.91 2,874.91 2,874.91 2,874.91 0.0M
2021-12-06 2,847.76 2,847.76 2,847.76 2,847.76 0.0M
2021-12-03 2,817.29 2,817.29 2,817.29 2,817.29 0.0M
2021-12-02 2,820.68 2,820.68 2,820.68 2,820.68 0.0M
2021-12-01 2,839.79 2,839.79 2,839.79 2,839.79 0.0M
2021-11-30 2,927.39 2,927.39 2,927.39 2,927.39 0.0M
2021-11-29 2,965.52 2,965.52 2,965.52 2,965.52 0.0M
2021-11-26 2,920.70 2,920.70 2,920.70 2,920.70 0.0M
2021-11-25 2,974.04 2,974.04 2,974.04 2,974.04 0.0M
2021-11-24 2,983.50 2,983.50 2,983.50 2,983.50 0.0M
2021-11-23 2,986.32 2,986.32 2,986.32 2,986.32 0.0M
2021-11-22 3,029.92 3,029.92 3,029.92 3,029.92 0.0M
2021-11-19 3,060.73 3,060.73 3,060.73 3,060.73 0.0M
2021-11-18 3,088.86 3,088.86 3,088.86 3,088.86 0.0M
2021-11-17 3,137.77 3,137.77 3,137.77 3,137.77 0.0M
2021-11-16 3,105.05 3,105.05 3,105.05 3,105.05 0.0M
2021-11-15 3,133.83 3,133.83 3,133.83 3,133.83 0.0M
2021-11-12 3,151.83 3,151.83 3,151.83 3,151.83 0.0M
2021-11-11 3,142.85 3,142.85 3,142.85 3,142.85 0.0M
2021-11-10 3,047.10 3,047.10 3,047.10 3,047.10 0.0M
2021-11-09 2,998.40 2,998.40 2,998.40 2,998.40 0.0M
2021-11-08 2,971.35 2,971.35 2,971.35 2,971.35 0.0M
2021-11-05 2,941.86 2,941.86 2,941.86 2,941.86 0.0M
2021-11-04 2,881.20 2,881.20 2,881.20 2,881.20 0.0M
2021-11-03 2,868.23 2,868.23 2,868.23 2,868.23 0.0M
2021-11-02 2,855.89 2,855.89 2,855.89 2,855.89 0.0M
2021-11-01 2,882.96 2,882.96 2,882.96 2,882.96 0.0M
2021-10-29 2,868.06 2,868.06 2,868.06 2,868.06 0.0M
2021-10-28 2,924.32 2,924.32 2,924.32 2,924.32 0.0M
2021-10-27 2,946.47 2,946.47 2,946.47 2,946.47 0.0M
2021-10-26 2,975.75 2,975.75 2,975.75 2,975.75 0.0M
2021-10-25 3,000.22 3,000.22 3,000.22 3,000.22 0.0M
2021-10-22 2,946.87 2,946.87 2,946.87 2,946.87 0.0M
2021-10-21 2,934.82 2,934.82 2,934.82 2,934.82 0.0M
2021-10-20 2,941.77 2,941.77 2,941.77 2,941.77 0.0M
2021-10-19 2,933.55 2,933.55 2,933.55 2,933.55 0.0M
2021-10-18 2,916.74 2,916.74 2,916.74 2,916.74 0.0M
2021-10-15 2,926.55 2,926.55 2,926.55 2,926.55 0.0M
2021-10-14 2,921.83 2,921.83 2,921.83 2,921.83 0.0M
2021-10-13 2,878.37 2,878.37 2,878.37 2,878.37 0.0M
2021-10-12 2,797.49 2,797.49 2,797.49 2,797.49 0.0M
2021-10-08 2,750.44 2,750.44 2,750.44 2,750.44 0.0M
2021-10-07 2,746.01 2,746.01 2,746.01 2,746.01 0.0M
2021-10-06 2,714.03 2,714.03 2,714.03 2,714.03 0.0M
2021-10-05 2,687.54 2,687.54 2,687.54 2,687.54 0.0M
2021-10-04 2,676.41 2,676.41 2,676.41 2,676.41 0.0M
2021-10-01 2,649.42 2,649.42 2,649.42 2,649.42 0.0M
2021-09-30 2,675.11 2,675.11 2,675.11 2,675.11 0.0M
2021-09-29 2,648.31 2,648.31 2,648.31 2,648.31 0.0M
2021-09-28 2,678.13 2,678.13 2,678.13 2,678.13 0.0M
2021-09-27 2,696.36 2,696.36 2,696.36 2,696.36 0.0M
2021-09-24 2,691.20 2,691.20 2,691.20 2,691.20 0.0M
2021-09-23 2,706.61 2,706.61 2,706.61 2,706.61 0.0M
2021-09-22 2,770.50 2,770.50 2,770.50 2,770.50 0.0M
2021-09-21 2,765.35 2,765.35 2,765.35 2,765.35 0.0M
2021-09-20 2,771.98 2,771.98 2,771.98 2,771.98 0.0M
2021-09-17 2,784.76 2,784.76 2,784.76 2,784.76 0.0M
2021-09-16 2,814.95 2,814.95 2,814.95 2,814.95 0.0M
2021-09-15 2,927.02 2,927.02 2,927.02 2,927.02 0.0M
2021-09-14 2,919.33 2,919.33 2,919.33 2,919.33 0.0M
2021-09-13 2,894.77 2,894.77 2,894.77 2,894.77 0.0M
2021-09-10 2,875.92 2,875.92 2,875.92 2,875.92 0.0M
2021-09-09 2,896.91 2,896.91 2,896.91 2,896.91 0.0M
2021-09-08 2,922.40 2,922.40 2,922.40 2,922.40 0.0M
2021-09-07 2,952.17 2,952.17 2,952.17 2,952.17 0.0M
2021-09-03 2,988.43 2,988.43 2,988.43 2,988.43 0.0M
2021-09-02 2,918.88 2,918.88 2,918.88 2,918.88 0.0M
2021-09-01 2,920.03 2,920.03 2,920.03 2,920.03 0.0M
2021-08-31 2,942.21 2,942.21 2,942.21 2,942.21 0.0M
2021-08-30 2,910.44 2,910.44 2,910.44 2,910.44 0.0M
2021-08-27 2,947.03 2,947.03 2,947.03 2,947.03 0.0M
2021-08-26 2,855.31 2,855.31 2,855.31 2,855.31 0.0M
2021-08-25 2,854.63 2,854.63 2,854.63 2,854.63 0.0M
2021-08-24 2,890.31 2,890.31 2,890.31 2,890.31 0.0M
2021-08-23 2,890.47 2,890.47 2,890.47 2,890.47 0.0M
2021-08-20 2,791.70 2,791.70 2,791.70 2,791.70 0.0M
2021-08-19 2,789.18 2,789.18 2,789.18 2,789.18 0.0M
2021-08-18 2,841.25 2,841.25 2,841.25 2,841.25 0.0M
2021-08-17 2,905.84 2,905.84 2,905.84 2,905.84 0.0M
2021-08-16 2,942.43 2,942.43 2,942.43 2,942.43 0.0M
2021-08-13 2,963.45 2,963.45 2,963.45 2,963.45 0.0M
2021-08-12 2,910.39 2,910.39 2,910.39 2,910.39 0.0M
2021-08-11 2,942.23 2,942.23 2,942.23 2,942.23 0.0M
2021-08-10 2,893.47 2,893.47 2,893.47 2,893.47 0.0M
2021-08-09 2,920.61 2,920.61 2,920.61 2,920.61 0.0M
2021-08-06 2,988.74 2,988.74 2,988.74 2,988.74 0.0M
2021-08-05 3,015.27 3,015.27 3,015.27 3,015.27 0.0M
2021-08-04 3,066.76 3,066.76 3,066.76 3,066.76 0.0M
2021-08-03 3,093.30 3,093.30 3,093.30 3,093.30 0.0M
2021-07-30 3,087.59 3,087.59 3,087.59 3,087.59 0.0M
2021-07-29 3,087.15 3,087.15 3,087.15 3,087.15 0.0M
2021-07-28 3,013.03 3,013.03 3,013.03 3,013.03 0.0M
2021-07-27 2,965.17 2,965.17 2,965.17 2,965.17 0.0M
2021-07-26 2,961.46 2,961.46 2,961.46 2,961.46 0.0M
2021-07-23 2,913.46 2,913.46 2,913.46 2,913.46 0.0M
2021-07-22 2,928.98 2,928.98 2,928.98 2,928.98 0.0M
2021-07-21 2,948.35 2,948.35 2,948.35 2,948.35 0.0M
2021-07-20 2,914.82 2,914.82 2,914.82 2,914.82 0.0M
2021-07-19 2,909.38 2,909.38 2,909.38 2,909.38 0.0M
2021-07-16 2,961.00 2,961.00 2,961.00 2,961.00 0.0M
2021-07-15 3,071.47 3,071.47 3,071.47 3,071.47 0.0M
2021-07-14 3,034.64 3,034.64 3,034.64 3,034.64 0.0M
2021-07-13 3,026.96 3,026.96 3,026.96 3,026.96 0.0M
2021-07-12 2,984.08 2,984.08 2,984.08 2,984.08 0.0M
2021-07-09 3,011.79 3,011.79 3,011.79 3,011.79 0.0M
2021-07-08 2,963.05 2,963.05 2,963.05 2,963.05 0.0M
2021-07-07 3,026.79 3,026.79 3,026.79 3,026.79 0.0M
2021-07-06 3,012.22 3,012.22 3,012.22 3,012.22 0.0M
2021-07-05 3,003.16 3,003.16 3,003.16 3,003.16 0.0M
2021-07-02 2,987.70 2,987.70 2,987.70 2,987.70 0.0M
2021-06-30 2,970.36 2,970.36 2,970.36 2,970.36 0.0M
2021-06-29 2,938.21 2,938.21 2,938.21 2,938.21 0.0M
2021-06-28 2,949.89 2,949.89 2,949.89 2,949.89 0.0M
2021-06-25 2,974.45 2,974.45 2,974.45 2,974.45 0.0M
2021-06-24 2,987.66 2,987.66 2,987.66 2,987.66 0.0M
2021-06-23 2,981.13 2,981.13 2,981.13 2,981.13 0.0M
2021-06-22 2,985.99 2,985.99 2,985.99 2,985.99 0.0M
2021-06-21 2,989.55 2,989.55 2,989.55 2,989.55 0.0M
2021-06-18 2,959.48 2,959.48 2,959.48 2,959.48 0.0M
2021-06-17 2,995.31 2,995.31 2,995.31 2,995.31 0.0M
2021-06-16 3,124.47 3,124.47 3,124.47 3,124.47 0.0M
2021-06-15 3,152.15 3,152.15 3,152.15 3,152.15 0.0M
2021-06-14 3,203.41 3,203.41 3,203.41 3,203.41 0.0M
2021-06-11 3,227.64 3,227.64 3,227.64 3,227.64 0.0M
2021-06-10 3,256.44 3,256.44 3,256.44 3,256.44 0.0M
2021-06-09 3,188.55 3,188.55 3,188.55 3,188.55 0.0M
2021-06-08 3,187.98 3,187.98 3,187.98 3,187.98 0.0M
2021-06-07 3,210.94 3,210.94 3,210.94 3,210.94 0.0M
2021-06-04 3,226.69 3,226.69 3,226.69 3,226.69 0.0M
2021-06-03 3,175.38 3,175.38 3,175.38 3,175.38 0.0M
2021-06-02 3,266.63 3,266.63 3,266.63 3,266.63 0.0M
2021-06-01 3,274.14 3,274.14 3,274.14 3,274.14 0.0M
2021-05-31 3,229.80 3,229.80 3,229.80 3,229.80 0.0M
2021-05-28 3,259.37 3,259.37 3,259.37 3,259.37 0.0M
2021-05-27 3,226.82 3,226.82 3,226.82 3,226.82 0.0M
2021-05-26 3,252.71 3,252.71 3,252.71 3,252.71 0.0M
2021-05-25 3,222.79 3,222.79 3,222.79 3,222.79 0.0M
2021-05-21 3,222.40 3,222.40 3,222.40 3,222.40 0.0M
2021-05-20 3,244.34 3,244.34 3,244.34 3,244.34 0.0M
2021-05-19 3,220.80 3,220.80 3,220.80 3,220.80 0.0M
2021-05-18 3,291.42 3,291.42 3,291.42 3,291.42 0.0M
2021-05-17 3,303.24 3,303.24 3,303.24 3,303.24 0.0M
2021-05-14 3,178.00 3,178.00 3,178.00 3,178.00 0.0M
2021-05-13 3,126.81 3,126.81 3,126.81 3,126.81 0.0M
2021-05-12 3,141.38 3,141.38 3,141.38 3,141.38 0.0M
2021-05-11 3,214.29 3,214.29 3,214.29 3,214.29 0.0M
2021-05-10 3,178.72 3,178.72 3,178.72 3,178.72 0.0M
2021-05-07 3,222.55 3,222.55 3,222.55 3,222.55 0.0M
2021-05-06 3,173.70 3,173.70 3,173.70 3,173.70 0.0M
2021-05-05 3,097.79 3,097.79 3,097.79 3,097.79 0.0M
2021-05-04 3,059.44 3,059.44 3,059.44 3,059.44 0.0M
2021-05-03 3,088.72 3,088.72 3,088.72 3,088.72 0.0M
2021-04-30 2,965.03 2,965.03 2,965.03 2,965.03 0.0M
2021-04-29 3,006.72 3,006.72 3,006.72 3,006.72 0.0M
2021-04-28 3,074.41 3,074.41 3,074.41 3,074.41 0.0M
2021-04-27 3,061.68 3,061.68 3,061.68 3,061.68 0.0M
2021-04-26 3,110.35 3,110.35 3,110.35 3,110.35 0.0M
2021-04-23 3,112.92 3,112.92 3,112.92 3,112.92 0.0M
2021-04-22 3,123.17 3,123.17 3,123.17 3,123.17 0.0M
2021-04-21 3,174.94 3,174.94 3,174.94 3,174.94 0.0M
2021-04-20 3,138.36 3,138.36 3,138.36 3,138.36 0.0M
2021-04-19 3,110.07 3,110.07 3,110.07 3,110.07 0.0M
2021-04-16 3,123.14 3,123.14 3,123.14 3,123.14 0.0M
2021-04-15 3,106.30 3,106.30 3,106.30 3,106.30 0.0M
2021-04-14 2,984.83 2,984.83 2,984.83 2,984.83 0.0M
2021-04-13 2,985.02 2,985.02 2,985.02 2,985.02 0.0M
2021-04-12 2,950.00 2,950.00 2,950.00 2,950.00 0.0M
2021-04-09 3,011.54 3,011.54 3,011.54 3,011.54 0.0M
2021-04-08 3,013.77 3,013.77 3,013.77 3,013.77 0.0M
2021-04-07 2,950.50 2,950.50 2,950.50 2,950.50 0.0M
2021-04-06 2,972.08 2,972.08 2,972.08 2,972.08 0.0M
2021-04-05 2,905.34 2,905.34 2,905.34 2,905.34 0.0M
2021-04-01 2,882.74 2,882.74 2,882.74 2,882.74 0.0M
2021-03-31 2,778.45 2,778.45 2,778.45 2,778.45 0.0M
2021-03-30 2,735.73 2,735.73 2,735.73 2,735.73 0.0M
2021-03-29 2,800.72 2,800.72 2,800.72 2,800.72 0.0M
2021-03-26 2,795.75 2,795.75 2,795.75 2,795.75 0.0M
2021-03-25 2,750.19 2,750.19 2,750.19 2,750.19 0.0M
2021-03-24 2,778.65 2,778.65 2,778.65 2,778.65 0.0M
2021-03-23 2,804.26 2,804.26 2,804.26 2,804.26 0.0M
2021-03-22 2,881.64 2,881.64 2,881.64 2,881.64 0.0M
2021-03-19 2,902.07 2,902.07 2,902.07 2,902.07 0.0M
2021-03-18 2,901.60 2,901.60 2,901.60 2,901.60 0.0M
2021-03-17 2,940.82 2,940.82 2,940.82 2,940.82 0.0M
2021-03-16 2,889.05 2,889.05 2,889.05 2,889.05 0.0M
2021-03-15 2,926.97 2,926.97 2,926.97 2,926.97 0.0M
2021-03-12 2,884.28 2,884.28 2,884.28 2,884.28 0.0M
2021-03-11 2,881.04 2,881.04 2,881.04 2,881.04 0.0M
2021-03-10 2,832.49 2,832.49 2,832.49 2,832.49 0.0M
2021-03-09 2,819.65 2,819.65 2,819.65 2,819.65 0.0M
2021-03-08 2,765.54 2,765.54 2,765.54 2,765.54 0.0M
2021-03-05 2,801.95 2,801.95 2,801.95 2,801.95 0.0M
2021-03-04 2,754.73 2,754.73 2,754.73 2,754.73 0.0M
2021-03-03 2,778.03 2,778.03 2,778.03 2,778.03 0.0M
2021-03-02 2,827.63 2,827.63 2,827.63 2,827.63 0.0M
2021-03-01 2,739.53 2,739.53 2,739.53 2,739.53 0.0M
2021-02-26 2,760.79 2,760.79 2,760.79 2,760.79 0.0M
2021-02-25 2,876.43 2,876.43 2,876.43 2,876.43 0.0M
2021-02-24 2,980.72 2,980.72 2,980.72 2,980.72 0.0M
2021-02-23 2,954.46 2,954.46 2,954.46 2,954.46 0.0M
2021-02-22 3,017.54 3,017.54 3,017.54 3,017.54 0.0M
2021-02-19 2,893.10 2,893.10 2,893.10 2,893.10 0.0M
2021-02-18 2,892.29 2,892.29 2,892.29 2,892.29 0.0M
2021-02-17 2,923.25 2,923.25 2,923.25 2,923.25 0.0M
2021-02-16 2,997.62 2,997.62 2,997.62 2,997.62 0.0M
2021-02-12 3,030.71 3,030.71 3,030.71 3,030.71 0.0M
2021-02-11 3,039.49 3,039.49 3,039.49 3,039.49 0.0M
2021-02-10 3,084.24 3,084.24 3,084.24 3,084.24 0.0M
2021-02-09 3,072.04 3,072.04 3,072.04 3,072.04 0.0M
2021-02-08 3,091.90 3,091.90 3,091.90 3,091.90 0.0M
2021-02-05 3,038.17 3,038.17 3,038.17 3,038.17 0.0M
2021-02-04 2,984.47 2,984.47 2,984.47 2,984.47 0.0M
2021-02-03 3,016.96 3,016.96 3,016.96 3,016.96 0.0M
2021-02-02 3,004.35 3,004.35 3,004.35 3,004.35 0.0M
2021-02-01 3,123.25 3,123.25 3,123.25 3,123.25 0.0M
2021-01-29 2,996.42 2,996.42 2,996.42 2,996.42 0.0M
2021-01-28 3,009.58 3,009.58 3,009.58 3,009.58 0.0M
2021-01-27 2,895.75 2,895.75 2,895.75 2,895.75 0.0M
2021-01-26 3,011.85 3,011.85 3,011.85 3,011.85 0.0M
2021-01-25 3,046.85 3,046.85 3,046.85 3,046.85 0.0M
2021-01-22 3,067.28 3,067.28 3,067.28 3,067.28 0.0M
2021-01-21 3,078.73 3,078.73 3,078.73 3,078.73 0.0M
2021-01-20 3,109.40 3,109.40 3,109.40 3,109.40 0.0M
2021-01-19 3,052.11 3,052.11 3,052.11 3,052.11 0.0M
2021-01-18 3,029.49 3,029.49 3,029.49 3,029.49 0.0M
2021-01-15 3,012.46 3,012.46 3,012.46 3,012.46 0.0M
2021-01-14 3,092.16 3,092.16 3,092.16 3,092.16 0.0M
2021-01-13 3,100.64 3,100.64 3,100.64 3,100.64 0.0M
2021-01-12 3,150.36 3,150.36 3,150.36 3,150.36 0.0M
2021-01-11 3,151.65 3,151.65 3,151.65 3,151.65 0.0M
2021-01-08 3,215.98 3,215.98 3,215.98 3,215.98 0.0M
2021-01-07 3,352.09 3,352.09 3,352.09 3,352.09 0.0M
2021-01-06 3,342.49 3,342.49 3,342.49 3,342.49 0.0M
2021-01-05 3,332.06 3,332.06 3,332.06 3,332.06 0.0M
2021-01-04 3,372.14 3,372.14 3,372.14 3,372.14 0.0M