S

GSPTXBA
🏛️ カナダ →
5,807.77
最終更新: 2025-09-29
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 4,424.18 4,437.73 4,403.59 4,418.27 12.3M
2021-12-30 4,455.65 4,466.95 4,440.11 4,440.11 16.0M
2021-12-29 4,451.87 4,468.15 4,444.39 4,449.24 24.0M
2021-12-24 4,403.95 4,413.18 4,403.95 4,408.92 3.9M
2021-12-23 4,384.26 4,414.81 4,384.26 4,404.56 20.1M
2021-12-22 4,328.78 4,373.69 4,328.53 4,373.44 16.5M
2021-12-21 4,319.33 4,345.28 4,316.94 4,333.41 16.8M
2021-12-20 4,288.49 4,304.07 4,261.73 4,287.31 18.9M
2021-12-17 4,319.60 4,350.41 4,302.33 4,320.10 33.2M
2021-12-16 4,357.58 4,395.63 4,350.58 4,353.82 19.6M
2021-12-15 4,315.46 4,350.77 4,307.62 4,339.70 23.5M
2021-12-14 4,295.92 4,340.73 4,295.92 4,307.48 13.0M
2021-12-13 4,329.12 4,334.56 4,276.87 4,305.24 27.2M
2021-12-10 4,327.55 4,341.96 4,318.46 4,329.72 19.8M
2021-12-09 4,304.26 4,327.57 4,300.45 4,319.32 11.7M
2021-12-08 4,325.71 4,331.31 4,304.68 4,319.37 13.0M
2021-12-07 4,316.12 4,332.90 4,312.05 4,322.13 14.6M
2021-12-06 4,312.89 4,322.45 4,293.99 4,294.74 18.5M
2021-12-03 4,300.59 4,309.05 4,273.44 4,289.16 17.3M
2021-12-02 4,226.74 4,308.14 4,209.59 4,282.22 22.9M
2021-12-01 4,235.56 4,256.68 4,188.97 4,188.97 19.7M
2021-11-30 4,263.17 4,263.17 4,163.11 4,163.35 34.6M
2021-11-29 4,340.66 4,348.28 4,281.58 4,284.03 14.8M
2021-11-26 4,322.30 4,322.85 4,294.56 4,314.19 19.0M
2021-11-25 4,385.79 4,399.96 4,377.42 4,396.34 5.5M
2021-11-24 4,363.39 4,385.22 4,355.45 4,376.84 12.4M
2021-11-23 4,340.94 4,380.37 4,335.12 4,368.45 23.8M
2021-11-22 4,333.79 4,353.76 4,320.75 4,327.51 16.1M
2021-11-19 4,299.48 4,318.17 4,275.63 4,309.83 12.3M
2021-11-18 4,333.77 4,333.77 4,315.43 4,324.72 8.5M
2021-11-17 4,351.65 4,355.03 4,315.10 4,331.46 11.0M
2021-11-16 4,361.16 4,366.78 4,341.48 4,348.11 8.9M
2021-11-15 4,372.07 4,383.06 4,346.97 4,354.29 14.8M
2021-11-12 4,357.39 4,369.29 4,336.83 4,368.86 14.9M
2021-11-11 4,344.66 4,361.21 4,340.73 4,352.47 8.9M
2021-11-10 4,319.94 4,342.55 4,319.94 4,331.28 11.2M
2021-11-09 4,313.21 4,324.93 4,295.90 4,323.20 10.4M
2021-11-08 4,329.28 4,344.14 4,302.21 4,316.59 16.6M
2021-11-05 4,329.74 4,351.04 4,307.66 4,312.68 16.4M
2021-11-04 4,328.08 4,328.97 4,295.56 4,317.87 16.9M
2021-11-03 4,288.53 4,326.82 4,283.97 4,317.66 10.7M
2021-11-02 4,258.17 4,294.47 4,244.62 4,283.03 15.5M
2021-11-01 4,252.86 4,265.00 4,236.36 4,260.10 15.0M
2021-10-29 4,280.76 4,284.22 4,229.07 4,232.61 28.6M
2021-10-28 4,289.33 4,299.56 4,276.70 4,285.54 11.0M
2021-10-27 4,309.40 4,310.32 4,277.86 4,277.86 16.4M
2021-10-26 4,294.47 4,325.40 4,288.99 4,311.87 24.6M
2021-10-25 4,274.88 4,295.41 4,252.56 4,288.18 28.3M
2021-10-22 4,256.14 4,279.62 4,248.22 4,276.61 16.0M
2021-10-21 4,254.57 4,269.49 4,243.84 4,254.42 14.1M
2021-10-20 4,230.46 4,256.43 4,223.82 4,256.43 23.6M
2021-10-19 4,212.89 4,231.44 4,209.79 4,231.44 13.5M
2021-10-18 4,184.11 4,203.60 4,176.09 4,203.03 19.6M
2021-10-15 4,159.60 4,190.70 4,159.60 4,187.77 17.1M
2021-10-14 4,125.84 4,143.91 4,115.45 4,141.51 40.9M
2021-10-13 4,117.21 4,119.88 4,076.44 4,110.15 30.7M
2021-10-12 4,120.11 4,128.39 4,103.33 4,117.22 27.4M
2021-10-08 4,097.69 4,135.45 4,092.53 4,130.67 12.9M
2021-10-07 4,099.65 4,110.32 4,091.77 4,101.97 16.7M
2021-10-06 4,072.88 4,088.66 4,052.47 4,085.71 38.0M
2021-10-05 4,071.30 4,102.81 4,059.44 4,095.07 30.4M
2021-10-04 4,054.68 4,089.23 4,035.64 4,055.93 29.2M
2021-10-01 4,043.62 4,081.01 4,021.18 4,067.35 30.1M
2021-09-30 4,074.99 4,083.42 4,020.51 4,033.03 24.8M
2021-09-29 4,078.77 4,094.23 4,069.43 4,070.98 33.4M
2021-09-28 4,097.72 4,098.01 4,055.22 4,068.71 29.5M
2021-09-27 4,075.95 4,102.03 4,075.95 4,098.22 27.5M
2021-09-24 4,062.46 4,078.43 4,060.92 4,065.82 15.1M
2021-09-23 4,028.65 4,070.27 4,027.30 4,067.60 16.6M
2021-09-22 4,018.06 4,029.79 4,008.63 4,015.11 14.2M
2021-09-21 4,014.87 4,032.01 3,991.92 3,991.92 21.5M
2021-09-20 4,016.25 4,016.25 3,947.05 3,993.72 25.2M
2021-09-17 4,087.56 4,097.76 4,050.55 4,056.93 41.2M
2021-09-16 4,093.78 4,106.50 4,074.26 4,095.00 13.8M
2021-09-15 4,051.90 4,088.60 4,038.77 4,083.37 14.8M
2021-09-14 4,078.10 4,088.18 4,048.87 4,049.89 15.6M
2021-09-13 4,087.96 4,104.81 4,065.84 4,076.06 17.5M
2021-09-10 4,091.42 4,091.42 4,067.77 4,070.37 10.3M
2021-09-09 4,067.58 4,093.77 4,067.54 4,079.45 9.4M
2021-09-08 4,089.45 4,102.50 4,068.75 4,073.61 8.3M
2021-09-07 4,086.36 4,112.01 4,081.60 4,087.09 12.8M
2021-09-03 4,080.44 4,080.44 4,058.10 4,072.67 8.4M
2021-09-02 4,079.80 4,084.57 4,060.65 4,077.91 8.5M
2021-09-01 4,073.08 4,091.55 4,061.24 4,069.19 11.3M
2021-08-31 4,102.23 4,118.27 4,061.66 4,062.31 17.8M
2021-08-30 4,122.57 4,122.57 4,091.38 4,091.42 13.3M
2021-08-27 4,148.85 4,148.85 4,103.07 4,121.24 18.3M
2021-08-26 4,207.46 4,207.46 4,139.75 4,139.75 15.1M
2021-08-25 4,189.48 4,222.64 4,182.81 4,198.91 21.8M
2021-08-24 4,171.40 4,193.35 4,161.27 4,177.22 11.8M
2021-08-23 4,166.57 4,178.16 4,160.16 4,171.66 12.6M
2021-08-20 4,129.03 4,162.05 4,118.52 4,159.49 10.0M
2021-08-19 4,131.15 4,136.72 4,107.28 4,126.86 12.1M
2021-08-18 4,140.33 4,160.67 4,131.90 4,147.35 11.8M
2021-08-17 4,155.17 4,159.82 4,127.72 4,147.05 12.0M
2021-08-16 4,155.26 4,167.42 4,133.18 4,165.75 9.4M
2021-08-13 4,178.77 4,185.87 4,156.90 4,165.58 8.1M
2021-08-12 4,175.02 4,180.49 4,149.47 4,171.81 10.3M
2021-08-11 4,150.01 4,174.57 4,142.53 4,171.57 13.8M
2021-08-10 4,106.17 4,144.73 4,101.21 4,144.29 12.5M
2021-08-09 4,100.37 4,109.48 4,086.88 4,105.24 11.6M
2021-08-06 4,074.90 4,106.26 4,074.90 4,103.46 11.6M
2021-08-05 4,042.27 4,065.37 4,042.27 4,059.03 18.3M
2021-08-04 4,013.34 4,052.06 4,010.53 4,034.09 8.9M
2021-08-03 4,023.56 4,041.12 4,000.32 4,028.76 17.6M
2021-07-30 4,039.45 4,046.01 4,000.39 4,018.87 20.8M
2021-07-29 4,047.89 4,064.77 4,047.06 4,053.51 13.0M
2021-07-28 4,030.05 4,043.33 4,005.93 4,033.45 10.0M
2021-07-27 3,996.75 4,043.03 3,990.73 4,025.88 17.5M
2021-07-26 4,001.29 4,018.37 3,993.23 4,013.61 19.4M
2021-07-23 4,001.36 4,028.49 3,998.39 4,001.60 18.5M
2021-07-22 4,005.83 4,008.48 3,975.49 3,992.16 17.9M
2021-07-21 4,012.18 4,029.73 3,999.03 4,009.56 12.3M
2021-07-20 3,968.85 4,010.53 3,949.66 3,987.27 15.3M
2021-07-19 4,012.51 4,012.51 3,950.90 3,962.37 29.9M
2021-07-16 4,089.94 4,089.94 4,043.85 4,045.86 16.4M
2021-07-15 4,063.21 4,090.92 4,058.47 4,084.52 23.3M
2021-07-14 4,071.96 4,091.58 4,059.85 4,076.82 15.2M
2021-07-13 4,082.70 4,090.57 4,053.82 4,071.09 19.8M
2021-07-12 4,038.29 4,076.94 4,028.11 4,074.62 28.7M
2021-07-09 4,034.95 4,065.48 4,018.66 4,046.01 23.1M
2021-07-08 4,034.98 4,037.65 3,977.38 4,007.80 20.4M
2021-07-07 4,071.83 4,087.72 4,061.36 4,071.17 23.5M
2021-07-06 4,096.51 4,096.51 4,068.42 4,077.72 42.0M
2021-07-05 4,088.85 4,101.81 4,074.40 4,097.19 10.3M
2021-07-02 4,104.34 4,115.44 4,084.88 4,089.85 29.3M
2021-06-30 4,072.19 4,083.38 4,065.23 4,078.50 22.0M
2021-06-29 4,091.00 4,101.79 4,075.65 4,077.94 25.4M
2021-06-28 4,117.15 4,117.15 4,066.59 4,078.52 21.7M
2021-06-25 4,096.80 4,118.51 4,091.11 4,114.08 16.3M
2021-06-24 4,109.04 4,112.78 4,094.49 4,100.71 12.5M
2021-06-23 4,096.16 4,103.93 4,086.70 4,095.40 12.4M
2021-06-22 4,116.34 4,116.34 4,081.56 4,096.64 15.9M
2021-06-21 4,097.61 4,115.82 4,082.96 4,106.61 15.0M
2021-06-18 4,090.93 4,096.61 4,071.95 4,081.47 50.1M
2021-06-17 4,159.66 4,175.53 4,112.64 4,118.04 21.3M
2021-06-16 4,118.05 4,155.09 4,116.09 4,148.46 18.2M
2021-06-15 4,099.51 4,130.21 4,099.51 4,120.60 14.3M
2021-06-14 4,097.88 4,097.88 4,079.80 4,091.79 17.6M
2021-06-11 4,088.31 4,106.96 4,079.76 4,096.95 8.7M
2021-06-10 4,110.66 4,117.74 4,080.24 4,080.24 13.4M
2021-06-09 4,103.41 4,103.41 4,078.00 4,089.58 14.5M
2021-06-08 4,113.44 4,124.73 4,098.73 4,112.27 15.1M
2021-06-07 4,130.91 4,133.04 4,110.15 4,118.53 10.8M
2021-06-04 4,133.79 4,135.43 4,102.53 4,119.15 8.1M
2021-06-03 4,114.24 4,139.88 4,114.24 4,122.71 12.3M
2021-06-02 4,121.86 4,130.34 4,100.03 4,113.56 13.7M
2021-06-01 4,105.71 4,113.19 4,079.06 4,105.28 22.1M
2021-05-31 4,102.65 4,103.77 4,059.17 4,071.86 10.3M
2021-05-28 4,113.12 4,124.57 4,071.12 4,093.85 20.9M
2021-05-27 4,091.79 4,107.75 4,078.67 4,088.42 31.1M
2021-05-26 4,057.86 4,080.10 4,035.27 4,075.59 14.8M
2021-05-25 4,054.45 4,070.62 4,037.90 4,037.90 16.7M
2021-05-21 4,025.71 4,046.16 4,020.48 4,033.69 12.7M
2021-05-20 4,007.21 4,025.86 3,995.46 4,017.90 14.0M
2021-05-19 3,996.67 4,019.44 3,978.81 4,006.85 16.0M
2021-05-18 4,019.74 4,036.53 4,013.32 4,022.20 12.5M
2021-05-17 3,992.98 4,017.90 3,979.87 4,015.15 11.8M
2021-05-14 3,970.68 4,001.55 3,970.38 3,993.43 11.5M
2021-05-13 3,908.57 3,974.55 3,908.57 3,965.26 18.1M
2021-05-12 3,906.86 3,923.17 3,903.89 3,909.66 16.7M
2021-05-11 3,911.73 3,936.91 3,893.72 3,908.40 22.4M
2021-05-10 3,939.91 3,967.05 3,932.64 3,932.64 21.2M
2021-05-07 3,904.51 3,940.86 3,904.51 3,935.25 14.0M
2021-05-06 3,893.84 3,921.44 3,890.42 3,919.37 14.0M
2021-05-05 3,865.98 3,895.77 3,857.16 3,895.45 16.8M
2021-05-04 3,856.52 3,866.67 3,839.93 3,862.54 16.5M
2021-05-03 3,872.07 3,884.29 3,861.49 3,863.35 14.6M
2021-04-30 3,865.83 3,869.88 3,851.74 3,857.37 15.3M
2021-04-29 3,883.21 3,892.17 3,873.70 3,879.47 22.0M
2021-04-28 3,860.20 3,878.47 3,859.52 3,866.82 22.7M
2021-04-27 3,846.93 3,866.91 3,837.41 3,856.33 18.8M
2021-04-26 3,837.30 3,866.16 3,836.56 3,843.75 21.3M
2021-04-23 3,795.94 3,840.76 3,789.66 3,837.44 20.5M
2021-04-22 3,793.03 3,798.28 3,775.94 3,795.12 15.9M
2021-04-21 3,762.73 3,792.61 3,756.15 3,792.21 14.4M
2021-04-20 3,796.51 3,801.17 3,768.80 3,775.35 15.3M
2021-04-19 3,825.31 3,836.54 3,799.61 3,804.16 20.5M
2021-04-16 3,821.67 3,827.80 3,814.80 3,824.14 18.4M
2021-04-15 3,815.78 3,821.66 3,793.38 3,809.64 19.7M
2021-04-14 3,811.93 3,825.78 3,803.49 3,808.22 23.0M
2021-04-13 3,825.43 3,827.06 3,804.57 3,804.57 32.9M
2021-04-12 3,808.37 3,835.99 3,798.97 3,831.65 34.8M
2021-04-09 3,803.86 3,810.33 3,795.16 3,810.33 22.9M
2021-04-08 3,793.13 3,803.36 3,773.51 3,803.36 25.8M
2021-04-07 3,809.38 3,814.68 3,799.93 3,808.26 28.4M
2021-04-06 3,813.21 3,817.52 3,796.22 3,801.76 27.8M
2021-04-05 3,795.83 3,817.49 3,793.86 3,806.17 32.1M
2021-04-01 3,777.44 3,792.74 3,770.07 3,790.38 27.8M
2021-03-31 3,806.13 3,810.77 3,765.96 3,773.62 39.7M
2021-03-30 3,813.01 3,822.52 3,804.15 3,810.30 26.7M
2021-03-29 3,799.11 3,817.03 3,790.99 3,803.81 24.2M
2021-03-26 3,801.87 3,817.19 3,799.91 3,815.68 20.1M
2021-03-25 3,777.98 3,806.09 3,770.92 3,795.64 30.5M
2021-03-24 3,770.84 3,795.30 3,770.84 3,771.41 21.5M
2021-03-23 3,786.06 3,799.12 3,761.27 3,765.68 26.1M
2021-03-22 3,795.52 3,795.52 3,771.92 3,785.68 20.2M
2021-03-19 3,814.37 3,814.37 3,774.88 3,804.29 67.8M
2021-03-18 3,808.58 3,842.14 3,807.43 3,820.35 24.7M
2021-03-17 3,791.48 3,813.51 3,788.22 3,792.35 24.6M
2021-03-16 3,773.06 3,789.09 3,757.67 3,780.29 16.4M
2021-03-15 3,786.53 3,790.60 3,754.16 3,776.25 15.6M
2021-03-12 3,785.86 3,794.81 3,761.53 3,784.02 17.1M
2021-03-11 3,773.00 3,798.17 3,763.17 3,771.27 18.9M
2021-03-10 3,739.46 3,786.33 3,738.80 3,769.84 16.2M
2021-03-09 3,729.68 3,753.30 3,706.14 3,732.13 24.7M
2021-03-08 3,690.35 3,745.89 3,688.12 3,732.49 21.6M
2021-03-05 3,653.50 3,688.05 3,638.27 3,684.24 26.8M
2021-03-04 3,634.84 3,654.02 3,609.68 3,623.98 22.6M
2021-03-03 3,639.36 3,652.34 3,626.71 3,637.16 15.1M
2021-03-02 3,599.67 3,642.55 3,585.44 3,621.04 19.0M
2021-03-01 3,580.89 3,613.41 3,568.86 3,593.22 18.3M
2021-02-26 3,587.92 3,602.47 3,546.48 3,550.06 30.2M
2021-02-25 3,644.25 3,653.33 3,581.48 3,599.26 27.9M
2021-02-24 3,607.71 3,665.22 3,589.32 3,641.45 35.2M
2021-02-23 3,555.65 3,595.36 3,546.27 3,584.93 28.8M
2021-02-22 3,493.35 3,536.72 3,493.35 3,524.53 19.3M
2021-02-19 3,468.51 3,506.57 3,465.06 3,496.98 20.5M
2021-02-18 3,439.33 3,469.32 3,426.97 3,466.09 16.9M
2021-02-17 3,428.12 3,453.88 3,428.12 3,446.86 18.9M
2021-02-16 3,433.59 3,441.60 3,428.82 3,435.95 17.5M
2021-02-12 3,411.69 3,433.60 3,411.69 3,422.12 14.0M
2021-02-11 3,405.56 3,414.69 3,393.73 3,408.54 10.6M
2021-02-10 3,421.74 3,421.74 3,394.90 3,409.99 11.1M
2021-02-09 3,426.16 3,431.75 3,407.16 3,425.16 18.1M
2021-02-08 3,415.18 3,430.19 3,413.88 3,426.94 19.3M
2021-02-05 3,416.71 3,417.29 3,397.93 3,408.65 14.3M
2021-02-04 3,384.21 3,412.33 3,382.64 3,404.22 18.6M
2021-02-03 3,374.53 3,379.14 3,361.13 3,375.61 13.3M
2021-02-02 3,355.48 3,380.93 3,353.36 3,370.68 17.5M
2021-02-01 3,330.95 3,342.78 3,314.84 3,333.82 15.1M
2021-01-29 3,350.70 3,351.15 3,302.63 3,312.18 25.3M
2021-01-28 3,353.90 3,393.42 3,333.11 3,373.66 24.9M
2021-01-27 3,365.62 3,365.62 3,336.03 3,338.36 27.1M
2021-01-26 3,393.37 3,393.37 3,368.22 3,384.45 13.1M
2021-01-25 3,375.73 3,388.50 3,357.75 3,388.50 20.1M
2021-01-22 3,403.97 3,409.67 3,389.15 3,392.67 31.0M
2021-01-21 3,433.53 3,443.23 3,412.47 3,417.80 27.4M
2021-01-20 3,452.33 3,452.33 3,426.52 3,437.27 26.8M
2021-01-19 3,464.07 3,476.09 3,443.58 3,444.23 30.7M
2021-01-18 3,453.30 3,458.48 3,450.42 3,455.79 10.0M
2021-01-15 3,436.85 3,453.30 3,428.63 3,451.77 26.2M
2021-01-14 3,428.33 3,457.57 3,416.14 3,445.29 22.1M
2021-01-13 3,427.69 3,435.66 3,421.19 3,429.45 19.6M
2021-01-12 3,414.68 3,440.55 3,411.91 3,429.60 28.2M
2021-01-11 3,395.67 3,420.66 3,395.67 3,408.75 24.3M
2021-01-08 3,413.95 3,420.11 3,395.32 3,408.24 22.4M
2021-01-07 3,401.88 3,418.12 3,392.00 3,410.19 25.4M
2021-01-06 3,345.61 3,403.56 3,345.61 3,391.65 42.4M
2021-01-05 3,313.08 3,338.80 3,309.58 3,330.95 37.3M
2021-01-04 3,330.69 3,330.69 3,298.31 3,313.91 25.9M