S

GSPTXBA
🏛️ カナダ →
5,805.35
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
2022-12-30 3,878.75 3,895.29 3,847.73 3,863.32 21.2M
2022-12-29 3,864.79 3,897.88 3,857.96 3,894.47 27.9M
2022-12-28 3,882.46 3,888.89 3,839.37 3,848.82 35.3M
2022-12-23 3,857.52 3,884.55 3,855.08 3,882.47 22.6M
2022-12-22 3,873.12 3,873.12 3,824.12 3,866.13 25.1M
2022-12-21 3,882.29 3,905.72 3,880.58 3,889.82 20.4M
2022-12-20 3,833.10 3,880.47 3,827.75 3,855.10 27.6M
2022-12-19 3,846.72 3,871.83 3,799.56 3,816.41 38.0M
2022-12-16 3,827.69 3,865.10 3,827.69 3,845.88 51.1M
2022-12-15 3,865.95 3,874.98 3,831.03 3,856.62 28.5M
2022-12-14 3,929.32 3,940.46 3,891.41 3,894.95 20.8M
2022-12-13 4,020.37 4,026.29 3,909.25 3,929.84 32.3M
2022-12-12 3,993.02 4,004.29 3,958.35 4,000.74 31.1M
2022-12-09 3,979.90 4,011.61 3,976.19 3,996.68 14.7M
2022-12-08 4,005.54 4,005.54 3,961.74 3,980.80 17.2M
2022-12-07 4,011.06 4,025.40 3,990.52 3,995.11 15.4M
2022-12-06 4,061.35 4,066.60 3,986.40 4,015.74 16.8M
2022-12-05 4,082.49 4,090.27 4,037.06 4,056.01 24.1M
2022-12-02 4,072.82 4,110.25 4,070.94 4,094.14 17.1M
2022-12-01 4,089.66 4,109.43 4,066.91 4,099.10 20.0M
2022-11-30 4,085.73 4,100.55 4,025.58 4,086.45 28.9M
2022-11-29 4,088.15 4,088.15 4,045.20 4,081.46 16.8M
2022-11-28 4,126.41 4,143.26 4,073.02 4,090.27 18.9M
2022-11-25 4,136.82 4,151.50 4,131.06 4,135.00 10.6M
2022-11-24 4,134.49 4,149.12 4,122.68 4,129.60 8.7M
2022-11-23 4,117.75 4,144.74 4,107.25 4,129.91 14.7M
2022-11-22 4,087.11 4,125.09 4,079.50 4,118.13 17.2M
2022-11-21 4,061.21 4,080.36 4,052.52 4,078.51 23.0M
2022-11-18 4,066.22 4,078.52 4,055.08 4,060.43 15.0M
2022-11-17 3,998.54 4,038.09 3,995.69 4,038.02 13.9M
2022-11-16 4,027.88 4,031.61 4,004.06 4,025.90 16.5M
2022-11-15 4,061.96 4,064.25 4,004.93 4,031.86 13.2M
2022-11-14 4,043.30 4,052.27 4,024.39 4,028.68 23.1M
2022-11-11 4,054.13 4,055.78 4,009.62 4,045.13 14.7M
2022-11-10 3,988.77 4,054.93 3,988.77 4,038.64 25.8M
2022-11-09 3,945.93 3,953.83 3,917.82 3,926.92 12.6M
2022-11-08 3,955.34 3,979.51 3,948.76 3,959.73 11.4M
2022-11-07 3,945.31 3,961.89 3,929.79 3,948.77 17.1M
2022-11-04 3,899.64 3,935.14 3,896.82 3,926.53 15.9M
2022-11-03 3,857.89 3,876.91 3,841.52 3,861.37 16.1M
2022-11-02 3,899.63 3,931.59 3,874.54 3,879.76 19.6M
2022-11-01 3,926.96 3,935.00 3,890.57 3,901.07 15.5M
2022-10-31 3,899.53 3,923.42 3,882.61 3,894.26 19.7M
2022-10-28 3,883.93 3,912.67 3,877.24 3,906.12 13.8M
2022-10-27 3,883.75 3,907.45 3,864.34 3,875.63 20.9M
2022-10-26 3,840.44 3,902.53 3,832.27 3,865.36 21.4M
2022-10-25 3,800.72 3,859.26 3,793.38 3,851.11 36.6M
2022-10-24 3,844.05 3,850.35 3,818.64 3,832.77 28.4M
2022-10-21 3,756.78 3,824.61 3,742.79 3,816.91 14.5M
2022-10-20 3,788.90 3,808.36 3,745.17 3,756.20 27.0M
2022-10-19 3,823.71 3,828.78 3,765.82 3,795.69 22.7M
2022-10-18 3,872.31 3,880.14 3,833.42 3,846.18 21.6M
2022-10-17 3,801.83 3,832.76 3,801.83 3,811.73 40.3M
2022-10-14 3,790.92 3,810.59 3,750.18 3,759.40 26.4M
2022-10-13 3,609.71 3,778.00 3,586.18 3,758.54 29.1M
2022-10-12 3,627.02 3,666.49 3,611.20 3,643.75 22.1M
2022-10-11 3,678.29 3,679.18 3,617.00 3,625.11 38.6M
2022-10-07 3,765.22 3,765.22 3,689.66 3,709.48 20.8M
2022-10-06 3,886.94 3,887.03 3,769.21 3,787.69 26.8M
2022-10-05 3,896.93 3,917.73 3,882.55 3,909.92 23.3M
2022-10-04 3,902.18 3,956.10 3,902.18 3,935.32 43.1M
2022-10-03 3,819.79 3,876.76 3,802.81 3,854.19 24.2M
2022-09-30 3,817.38 3,856.91 3,800.81 3,805.29 18.8M
2022-09-29 3,814.75 3,820.60 3,767.91 3,811.60 18.1M
2022-09-28 3,773.34 3,862.04 3,761.56 3,842.45 21.5M
2022-09-27 3,839.05 3,844.89 3,777.19 3,789.97 20.4M
2022-09-26 3,801.55 3,842.36 3,793.14 3,824.75 41.6M
2022-09-23 3,851.42 3,851.42 3,788.24 3,822.95 30.1M
2022-09-22 3,919.23 3,927.02 3,884.47 3,891.23 18.5M
2022-09-21 3,973.34 3,973.34 3,905.45 3,905.45 21.5M
2022-09-20 3,977.68 3,980.07 3,926.29 3,959.12 22.8M
2022-09-19 3,938.98 3,990.33 3,925.28 3,988.03 34.2M
2022-09-16 3,957.25 3,969.15 3,938.07 3,961.30 49.9M
2022-09-15 3,971.30 4,021.90 3,962.37 3,989.59 21.1M
2022-09-14 3,972.99 3,990.08 3,952.14 3,970.57 17.1M
2022-09-13 3,990.04 3,998.26 3,947.28 3,961.05 17.6M
2022-09-12 4,027.40 4,052.15 4,019.74 4,037.70 23.3M
2022-09-09 3,959.95 4,008.73 3,959.95 3,999.90 15.6M
2022-09-08 3,853.61 3,930.06 3,841.32 3,929.09 17.4M
2022-09-07 3,814.63 3,870.75 3,801.22 3,862.55 14.7M
2022-09-06 3,875.37 3,882.65 3,811.17 3,827.04 22.0M
2022-09-02 3,869.47 3,912.50 3,852.68 3,863.73 18.6M
2022-09-01 3,837.67 3,838.79 3,787.56 3,835.63 22.5M
2022-08-31 3,903.89 3,904.75 3,852.11 3,852.11 20.5M
2022-08-30 3,962.46 3,964.10 3,899.02 3,907.38 13.1M
2022-08-29 3,955.13 3,965.90 3,930.59 3,960.28 21.1M
2022-08-26 4,014.87 4,032.71 3,971.56 3,982.22 18.8M
2022-08-25 3,981.41 4,029.72 3,978.56 3,997.90 16.3M
2022-08-24 3,985.53 3,987.92 3,940.80 3,960.02 19.3M
2022-08-23 4,050.91 4,050.91 4,017.30 4,025.54 18.2M
2022-08-22 4,090.48 4,090.48 4,058.01 4,075.95 15.7M
2022-08-19 4,148.55 4,150.07 4,110.93 4,130.51 14.7M
2022-08-18 4,154.49 4,176.17 4,144.80 4,162.52 13.1M
2022-08-17 4,138.27 4,153.33 4,130.07 4,151.69 13.9M
2022-08-16 4,110.67 4,168.40 4,103.76 4,156.89 14.5M
2022-08-15 4,089.21 4,114.62 4,071.20 4,114.11 20.2M
2022-08-12 4,067.01 4,095.81 4,053.11 4,090.31 16.2M
2022-08-11 4,035.91 4,057.34 4,035.91 4,046.71 13.6M
2022-08-10 3,973.64 4,026.13 3,972.19 4,015.89 14.9M
2022-08-09 3,962.86 3,962.86 3,928.99 3,943.81 11.2M
2022-08-08 3,993.80 3,993.80 3,958.40 3,962.83 13.1M
2022-08-05 3,975.07 3,992.36 3,957.28 3,987.28 15.0M
2022-08-04 3,983.21 3,983.21 3,948.57 3,971.36 16.8M
2022-08-03 3,957.06 3,998.27 3,942.36 3,982.76 17.1M
2022-08-02 3,931.86 3,951.58 3,909.08 3,935.34 26.8M
2022-07-29 3,927.07 3,973.83 3,927.07 3,957.49 20.1M
2022-07-28 3,907.90 3,931.28 3,881.32 3,923.45 22.4M
2022-07-27 3,880.79 3,923.27 3,867.85 3,907.19 29.5M
2022-07-26 3,884.21 3,911.61 3,860.33 3,867.29 27.3M
2022-07-25 3,884.40 3,919.77 3,882.45 3,900.49 23.9M
2022-07-22 3,893.40 3,910.18 3,865.82 3,885.22 20.6M
2022-07-21 3,883.07 3,897.30 3,855.59 3,893.77 21.7M
2022-07-20 3,863.43 3,883.73 3,848.68 3,881.25 16.4M
2022-07-19 3,811.61 3,876.89 3,809.34 3,866.16 31.6M
2022-07-18 3,763.77 3,808.67 3,762.26 3,774.16 33.4M
2022-07-15 3,742.38 3,744.96 3,704.46 3,722.94 22.2M
2022-07-14 3,815.72 3,815.72 3,705.00 3,708.87 46.5M
2022-07-13 3,873.38 3,876.09 3,811.61 3,854.89 23.4M
2022-07-12 3,901.86 3,930.85 3,890.68 3,903.33 25.9M
2022-07-11 3,930.67 3,938.27 3,907.91 3,919.31 25.5M
2022-07-08 3,941.57 3,961.37 3,918.78 3,945.30 16.3M
2022-07-07 3,907.52 3,958.27 3,907.52 3,931.38 26.3M
2022-07-06 3,887.23 3,901.56 3,855.55 3,896.09 31.5M
2022-07-05 3,890.73 3,906.19 3,837.52 3,894.66 43.9M
2022-07-04 3,916.04 3,947.38 3,901.61 3,916.46 12.4M
2022-06-30 3,893.93 3,918.69 3,850.71 3,911.54 23.9M
2022-06-29 3,938.79 3,960.60 3,913.26 3,940.53 24.0M
2022-06-28 3,956.86 3,991.86 3,914.00 3,933.90 37.2M
2022-06-27 3,912.13 3,941.02 3,892.60 3,930.92 36.8M
2022-06-24 3,897.07 3,921.30 3,886.59 3,896.21 28.0M
2022-06-23 3,984.10 3,984.10 3,864.56 3,878.69 30.1M
2022-06-22 3,998.82 4,007.86 3,977.95 3,983.29 23.2M
2022-06-21 4,053.59 4,062.39 4,030.05 4,038.32 31.2M
2022-06-20 4,000.71 4,037.72 3,990.40 4,035.60 11.1M
2022-06-17 3,996.04 4,024.83 3,960.25 3,978.90 46.9M
2022-06-16 4,028.70 4,028.70 3,964.98 3,980.60 23.6M
2022-06-15 4,085.36 4,116.46 4,038.15 4,082.86 23.1M
2022-06-14 4,104.36 4,115.84 4,044.12 4,066.68 24.6M
2022-06-13 4,095.44 4,113.30 4,077.34 4,098.04 20.5M
2022-06-10 4,193.47 4,200.11 4,147.45 4,164.60 18.5M
2022-06-09 4,291.60 4,303.46 4,243.79 4,243.79 13.2M
2022-06-08 4,325.97 4,329.01 4,278.49 4,302.04 19.1M
2022-06-07 4,314.47 4,347.53 4,310.91 4,340.80 17.6M
2022-06-06 4,350.38 4,369.81 4,326.42 4,331.69 14.0M
2022-06-03 4,346.55 4,351.70 4,313.40 4,323.74 12.2M
2022-06-02 4,330.33 4,371.08 4,310.31 4,364.82 14.7M
2022-06-01 4,355.35 4,359.49 4,310.82 4,335.43 12.6M
2022-05-31 4,312.04 4,352.55 4,292.67 4,340.12 32.0M
2022-05-30 4,326.08 4,353.82 4,311.07 4,341.05 5.2M
2022-05-27 4,275.17 4,323.08 4,269.84 4,309.31 19.8M
2022-05-26 4,255.28 4,287.10 4,243.14 4,257.95 17.9M
2022-05-25 4,213.20 4,261.12 4,205.34 4,232.64 13.2M
2022-05-24 4,208.47 4,211.81 4,151.62 4,196.08 15.6M
2022-05-20 4,169.69 4,184.03 4,097.37 4,149.12 14.1M
2022-05-19 4,112.26 4,178.95 4,103.03 4,143.75 13.4M
2022-05-18 4,199.82 4,202.32 4,137.74 4,153.36 18.0M
2022-05-17 4,203.55 4,233.75 4,183.41 4,221.38 14.8M
2022-05-16 4,153.57 4,183.93 4,122.53 4,166.30 14.0M
2022-05-13 4,143.88 4,163.97 4,131.21 4,148.10 10.4M
2022-05-12 4,116.31 4,121.29 4,072.88 4,115.56 13.3M
2022-05-11 4,135.49 4,198.34 4,118.27 4,141.68 16.8M
2022-05-10 4,189.45 4,214.49 4,127.20 4,141.37 17.3M
2022-05-09 4,176.58 4,199.62 4,151.51 4,172.99 15.5M
2022-05-06 4,226.69 4,233.97 4,186.72 4,217.38 13.1M
2022-05-05 4,297.27 4,297.27 4,210.52 4,237.06 16.2M
2022-05-04 4,265.39 4,311.23 4,247.00 4,301.83 18.9M
2022-05-03 4,229.69 4,299.72 4,223.25 4,268.32 13.1M
2022-05-02 4,237.15 4,246.78 4,172.55 4,219.22 20.6M
2022-04-29 4,260.95 4,283.48 4,220.46 4,223.19 20.0M
2022-04-28 4,242.36 4,296.56 4,228.42 4,276.83 19.6M
2022-04-27 4,237.77 4,257.77 4,196.65 4,206.15 17.2M
2022-04-26 4,283.17 4,323.15 4,244.00 4,244.00 26.8M
2022-04-25 4,309.32 4,317.75 4,245.78 4,307.63 27.8M
2022-04-22 4,430.90 4,430.90 4,330.91 4,330.91 26.3M
2022-04-21 4,482.58 4,513.02 4,432.57 4,440.85 24.6M
2022-04-20 4,439.67 4,481.22 4,430.81 4,453.49 15.2M
2022-04-19 4,391.01 4,428.59 4,383.92 4,424.57 22.3M
2022-04-18 4,381.89 4,400.80 4,371.74 4,379.55 18.2M
2022-04-14 4,381.72 4,404.40 4,381.72 4,384.41 21.7M
2022-04-13 4,377.28 4,379.55 4,340.02 4,374.27 20.2M
2022-04-12 4,458.47 4,461.57 4,381.13 4,392.41 25.8M
2022-04-11 4,449.74 4,490.33 4,444.74 4,451.28 24.8M
2022-04-08 4,441.72 4,481.12 4,433.58 4,451.03 12.1M
2022-04-07 4,485.38 4,487.82 4,401.63 4,428.13 18.9M
2022-04-06 4,523.57 4,527.97 4,476.02 4,494.02 21.6M
2022-04-05 4,532.89 4,578.22 4,527.55 4,544.29 36.9M
2022-04-04 4,520.18 4,552.27 4,494.77 4,547.68 34.7M
2022-04-01 4,568.98 4,573.03 4,503.42 4,526.21 32.4M
2022-03-31 4,611.46 4,630.68 4,535.44 4,535.44 20.7M
2022-03-30 4,638.16 4,638.16 4,596.26 4,615.27 20.8M
2022-03-29 4,677.41 4,688.27 4,627.15 4,635.29 24.6M
2022-03-28 4,654.56 4,661.15 4,620.31 4,643.35 21.2M
2022-03-25 4,633.14 4,659.18 4,624.26 4,650.95 14.6M
2022-03-24 4,653.01 4,653.01 4,614.59 4,629.45 19.3M
2022-03-23 4,709.47 4,709.47 4,626.71 4,628.64 31.7M
2022-03-22 4,742.51 4,776.28 4,740.69 4,742.08 23.4M
2022-03-21 4,722.04 4,737.23 4,713.54 4,725.69 16.1M
2022-03-18 4,682.44 4,722.94 4,663.35 4,705.52 59.0M
2022-03-17 4,662.46 4,697.52 4,659.08 4,696.33 13.6M
2022-03-16 4,654.36 4,700.26 4,621.46 4,670.22 20.4M
2022-03-15 4,619.99 4,625.04 4,568.38 4,618.99 18.2M
2022-03-14 4,597.36 4,645.69 4,581.97 4,605.85 18.0M
2022-03-11 4,593.13 4,620.68 4,568.73 4,570.26 19.5M
2022-03-10 4,553.32 4,599.65 4,536.12 4,577.22 13.9M
2022-03-09 4,548.86 4,609.85 4,534.14 4,580.22 16.1M
2022-03-08 4,523.33 4,555.67 4,457.18 4,481.96 23.3M
2022-03-07 4,561.13 4,581.08 4,503.54 4,513.53 21.3M
2022-03-04 4,579.87 4,599.99 4,550.96 4,589.20 13.2M
2022-03-03 4,625.36 4,654.68 4,602.84 4,610.17 15.4M
2022-03-02 4,582.90 4,652.58 4,582.90 4,631.68 16.1M
2022-03-01 4,645.44 4,656.86 4,537.20 4,555.44 20.6M
2022-02-28 4,625.84 4,651.87 4,603.71 4,644.29 23.5M
2022-02-25 4,618.51 4,707.24 4,606.61 4,688.12 16.6M
2022-02-24 4,510.76 4,568.52 4,498.36 4,567.28 27.7M
2022-02-23 4,721.25 4,727.89 4,649.15 4,665.38 15.5M
2022-02-22 4,678.42 4,723.43 4,662.74 4,720.31 17.7M
2022-02-18 4,728.74 4,733.79 4,701.28 4,708.45 12.6M
2022-02-17 4,778.05 4,784.06 4,714.20 4,718.45 14.2M
2022-02-16 4,772.26 4,812.00 4,770.91 4,791.97 15.2M
2022-02-15 4,797.67 4,801.29 4,775.70 4,787.31 13.2M
2022-02-14 4,804.26 4,805.93 4,747.82 4,764.81 17.4M
2022-02-11 4,806.25 4,858.82 4,793.46 4,814.99 14.7M
2022-02-10 4,820.44 4,846.13 4,807.66 4,815.35 16.7M
2022-02-09 4,862.50 4,871.53 4,821.00 4,827.32 12.7M
2022-02-08 4,806.73 4,852.67 4,804.61 4,845.08 17.6M
2022-02-07 4,796.31 4,804.02 4,771.01 4,787.89 19.3M
2022-02-04 4,776.01 4,801.11 4,761.82 4,788.05 14.5M
2022-02-03 4,754.88 4,786.45 4,744.86 4,765.03 22.9M
2022-02-02 4,742.89 4,787.37 4,736.41 4,776.96 19.3M
2022-02-01 4,676.50 4,731.31 4,666.84 4,726.66 19.0M
2022-01-31 4,603.06 4,674.44 4,598.77 4,674.44 21.5M
2022-01-28 4,624.20 4,625.13 4,580.87 4,625.13 22.0M
2022-01-27 4,659.38 4,680.32 4,607.71 4,624.42 26.7M
2022-01-26 4,635.01 4,659.72 4,602.39 4,625.00 21.1M
2022-01-25 4,540.12 4,620.95 4,503.67 4,594.79 26.7M
2022-01-24 4,556.37 4,587.46 4,495.85 4,585.55 36.5M
2022-01-21 4,647.51 4,666.96 4,603.39 4,633.90 36.3M
2022-01-20 4,709.73 4,739.34 4,677.19 4,684.46 17.8M
2022-01-19 4,778.66 4,778.66 4,692.24 4,707.92 24.8M
2022-01-18 4,784.75 4,798.20 4,759.31 4,775.00 27.1M
2022-01-17 4,751.50 4,808.69 4,751.50 4,807.14 12.5M
2022-01-14 4,691.21 4,746.36 4,678.88 4,746.10 27.8M
2022-01-13 4,698.76 4,728.97 4,695.61 4,711.40 27.8M
2022-01-12 4,652.08 4,688.86 4,652.08 4,683.03 22.1M
2022-01-11 4,605.00 4,652.58 4,603.48 4,652.49 27.2M
2022-01-10 4,616.93 4,627.78 4,575.49 4,604.67 25.1M
2022-01-07 4,575.46 4,615.89 4,573.86 4,610.00 25.1M
2022-01-06 4,553.24 4,581.55 4,547.54 4,578.43 24.9M
2022-01-05 4,531.60 4,561.68 4,529.36 4,530.31 34.1M
2022-01-04 4,483.50 4,528.73 4,483.50 4,516.04 43.8M