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
2023-12-29 3,996.35 4,014.31 3,990.59 4,009.22 17.9M
2023-12-28 4,001.90 4,014.69 3,988.64 3,998.43 25.6M
2023-12-27 3,985.00 4,020.15 3,985.00 4,006.10 23.4M
2023-12-22 3,968.48 3,996.16 3,968.48 3,986.58 18.6M
2023-12-21 3,943.99 3,972.83 3,943.99 3,960.89 29.8M
2023-12-20 3,954.46 3,973.04 3,922.28 3,922.55 30.4M
2023-12-19 3,913.57 3,958.10 3,912.61 3,955.48 19.4M
2023-12-18 3,887.45 3,913.02 3,881.97 3,900.85 27.8M
2023-12-15 3,910.34 3,919.12 3,876.99 3,883.12 81.7M
2023-12-14 3,850.26 3,907.58 3,850.26 3,901.08 48.3M
2023-12-13 3,744.40 3,830.51 3,719.58 3,829.82 33.5M
2023-12-12 3,753.58 3,753.58 3,730.09 3,747.01 20.8M
2023-12-11 3,739.29 3,756.95 3,722.52 3,753.77 20.0M
2023-12-08 3,712.68 3,746.81 3,712.68 3,739.21 23.5M
2023-12-07 3,726.57 3,726.57 3,685.53 3,708.60 20.2M
2023-12-06 3,731.69 3,748.41 3,716.30 3,717.27 21.1M
2023-12-05 3,696.04 3,722.95 3,688.48 3,714.79 21.5M
2023-12-04 3,677.99 3,709.18 3,671.95 3,702.66 16.6M
2023-12-01 3,673.13 3,696.68 3,646.88 3,694.84 23.4M
2023-11-30 3,643.44 3,677.00 3,624.59 3,675.25 37.1M
2023-11-29 3,569.44 3,629.25 3,565.33 3,615.73 16.7M
2023-11-28 3,551.38 3,566.42 3,528.92 3,559.68 26.6M
2023-11-27 3,619.49 3,619.49 3,601.14 3,607.84 16.9M
2023-11-24 3,614.25 3,640.92 3,606.43 3,625.33 10.5M
2023-11-23 3,625.02 3,644.08 3,617.80 3,618.38 4.7M
2023-11-22 3,643.60 3,650.97 3,616.90 3,625.42 17.1M
2023-11-21 3,671.43 3,686.81 3,644.50 3,645.11 14.2M
2023-11-20 3,680.29 3,687.78 3,664.10 3,679.15 11.8M
2023-11-17 3,659.05 3,682.85 3,659.05 3,677.69 13.9M
2023-11-16 3,645.62 3,651.05 3,630.88 3,644.87 10.7M
2023-11-15 3,644.54 3,661.42 3,632.85 3,647.02 20.9M
2023-11-14 3,601.26 3,637.74 3,601.26 3,627.52 18.1M
2023-11-13 3,548.31 3,578.24 3,541.76 3,560.98 11.4M
2023-11-10 3,549.64 3,558.17 3,528.14 3,551.68 10.9M
2023-11-09 3,538.32 3,569.98 3,536.56 3,539.21 9.9M
2023-11-08 3,524.69 3,545.42 3,515.01 3,525.48 11.9M
2023-11-07 3,536.76 3,539.83 3,515.15 3,528.53 17.1M
2023-11-06 3,560.50 3,572.18 3,527.74 3,546.48 15.2M
2023-11-03 3,537.18 3,561.44 3,526.40 3,544.46 23.7M
2023-11-02 3,422.94 3,508.02 3,422.94 3,505.65 21.1M
2023-11-01 3,392.26 3,401.68 3,364.55 3,394.47 19.5M
2023-10-31 3,386.84 3,391.62 3,358.24 3,383.83 23.1M
2023-10-30 3,353.23 3,388.31 3,352.49 3,375.60 19.6M
2023-10-27 3,375.89 3,382.92 3,315.70 3,326.41 20.9M
2023-10-26 3,351.18 3,396.45 3,343.52 3,380.05 22.9M
2023-10-25 3,344.11 3,373.72 3,324.95 3,353.71 26.7M
2023-10-24 3,420.16 3,420.16 3,349.40 3,366.51 23.2M
2023-10-23 3,389.41 3,448.49 3,386.30 3,408.22 22.8M
2023-10-20 3,465.41 3,474.09 3,406.72 3,407.85 26.2M
2023-10-19 3,498.43 3,524.62 3,478.41 3,481.33 15.7M
2023-10-18 3,551.37 3,555.47 3,500.76 3,500.87 17.6M
2023-10-17 3,550.08 3,591.49 3,550.08 3,567.42 22.4M
2023-10-16 3,540.18 3,568.40 3,520.09 3,566.76 27.0M
2023-10-13 3,564.51 3,582.09 3,515.57 3,519.51 15.8M
2023-10-12 3,577.52 3,581.62 3,534.83 3,549.79 14.1M
2023-10-11 3,561.30 3,591.21 3,550.82 3,577.41 28.5M
2023-10-10 3,519.28 3,558.13 3,519.28 3,547.71 33.0M
2023-10-06 3,507.74 3,529.02 3,453.42 3,522.95 22.5M
2023-10-05 3,496.17 3,523.02 3,490.12 3,521.53 23.3M
2023-10-04 3,489.73 3,504.06 3,440.86 3,503.66 29.9M
2023-10-03 3,531.12 3,531.12 3,475.92 3,483.90 38.3M
2023-10-02 3,626.68 3,628.46 3,547.32 3,548.32 33.5M
2023-09-29 3,650.55 3,659.38 3,617.91 3,623.96 20.3M
2023-09-28 3,602.84 3,652.47 3,599.83 3,638.87 24.9M
2023-09-27 3,642.87 3,642.87 3,587.14 3,596.96 24.9M
2023-09-26 3,661.55 3,674.31 3,629.70 3,635.43 23.8M
2023-09-25 3,663.20 3,689.87 3,651.73 3,677.30 24.0M
2023-09-22 3,697.24 3,704.20 3,673.31 3,673.92 18.8M
2023-09-21 3,728.05 3,746.15 3,691.52 3,691.52 22.8M
2023-09-20 3,752.60 3,769.39 3,747.90 3,748.43 16.8M
2023-09-19 3,764.10 3,764.80 3,735.37 3,742.43 25.5M
2023-09-18 3,789.55 3,793.94 3,757.92 3,775.82 24.3M
2023-09-15 3,765.65 3,792.43 3,765.65 3,792.43 57.0M
2023-09-14 3,760.17 3,777.68 3,754.79 3,771.33 24.7M
2023-09-13 3,716.11 3,750.49 3,715.99 3,732.69 17.8M
2023-09-12 3,686.57 3,712.42 3,678.08 3,704.88 14.1M
2023-09-11 3,663.59 3,693.09 3,644.66 3,686.50 12.8M
2023-09-08 3,653.15 3,662.71 3,634.39 3,652.81 11.6M
2023-09-07 3,684.93 3,703.72 3,656.20 3,660.06 20.5M
2023-09-06 3,715.87 3,722.11 3,679.36 3,691.50 15.0M
2023-09-05 3,742.64 3,755.92 3,723.03 3,723.75 16.6M
2023-09-01 3,732.01 3,757.28 3,732.01 3,750.43 18.8M
2023-08-31 3,742.19 3,753.42 3,701.01 3,708.81 27.1M
2023-08-30 3,751.90 3,761.67 3,742.11 3,747.94 13.1M
2023-08-29 3,694.72 3,752.09 3,687.48 3,745.51 20.1M
2023-08-28 3,665.08 3,705.35 3,664.66 3,703.36 13.7M
2023-08-25 3,689.00 3,701.38 3,623.86 3,653.34 15.8M
2023-08-24 3,685.74 3,706.57 3,678.05 3,678.05 18.1M
2023-08-23 3,665.26 3,701.86 3,658.76 3,690.40 15.1M
2023-08-22 3,701.47 3,701.47 3,651.86 3,656.15 21.7M
2023-08-21 3,717.11 3,725.50 3,694.85 3,697.07 18.6M
2023-08-18 3,714.06 3,727.38 3,708.05 3,711.04 12.6M
2023-08-17 3,765.33 3,775.90 3,728.41 3,728.41 12.5M
2023-08-16 3,745.07 3,761.24 3,739.72 3,749.77 13.3M
2023-08-15 3,812.26 3,812.26 3,748.20 3,758.55 19.0M
2023-08-14 3,850.54 3,853.59 3,825.59 3,837.55 13.6M
2023-08-11 3,844.47 3,864.81 3,838.58 3,857.56 8.8M
2023-08-10 3,848.69 3,877.43 3,845.52 3,849.40 16.5M
2023-08-09 3,842.46 3,846.49 3,822.93 3,836.22 10.3M
2023-08-08 3,854.10 3,854.10 3,829.95 3,839.69 20.1M
2023-08-04 3,854.85 3,892.32 3,848.99 3,870.80 15.5M
2023-08-03 3,849.42 3,853.82 3,826.47 3,851.39 12.1M
2023-08-02 3,881.57 3,886.57 3,848.05 3,868.91 19.3M
2023-08-01 3,931.36 3,931.86 3,892.77 3,908.25 23.7M
2023-07-31 3,918.75 3,952.57 3,917.90 3,939.79 22.9M
2023-07-28 3,936.50 3,944.18 3,917.00 3,917.41 15.7M
2023-07-27 3,922.21 3,937.71 3,901.89 3,908.94 20.3M
2023-07-26 3,895.96 3,930.72 3,891.99 3,918.15 27.0M
2023-07-25 3,949.34 3,950.85 3,893.12 3,900.94 31.9M
2023-07-24 3,937.12 3,969.32 3,931.27 3,951.61 21.7M
2023-07-21 3,933.43 3,943.71 3,926.02 3,939.90 34.6M
2023-07-20 3,927.34 3,934.60 3,912.97 3,928.63 26.0M
2023-07-19 3,905.91 3,931.94 3,892.29 3,926.75 31.5M
2023-07-18 3,877.59 3,906.17 3,871.43 3,898.35 32.8M
2023-07-17 3,845.87 3,871.39 3,839.68 3,870.34 26.7M
2023-07-14 3,855.31 3,862.13 3,842.21 3,849.64 19.1M
2023-07-13 3,803.34 3,840.61 3,803.34 3,836.66 24.3M
2023-07-12 3,795.71 3,800.73 3,770.90 3,791.80 24.4M
2023-07-11 3,759.78 3,767.87 3,743.44 3,766.93 26.1M
2023-07-10 3,753.32 3,765.79 3,745.97 3,751.01 22.1M
2023-07-07 3,726.34 3,774.69 3,726.34 3,756.02 30.6M
2023-07-06 3,783.94 3,783.94 3,745.21 3,753.41 37.8M
2023-07-05 3,805.16 3,821.22 3,792.80 3,814.60 25.9M
2023-07-04 3,816.60 3,825.24 3,802.73 3,817.94 13.3M
2023-06-30 3,793.73 3,815.05 3,792.87 3,805.47 30.6M
2023-06-29 3,753.02 3,777.11 3,753.02 3,774.65 31.9M
2023-06-28 3,750.87 3,754.16 3,728.08 3,744.35 24.4M
2023-06-27 3,715.19 3,748.79 3,709.82 3,742.86 25.0M
2023-06-26 3,657.25 3,717.14 3,657.25 3,709.32 26.5M
2023-06-23 3,674.72 3,674.72 3,656.12 3,657.55 20.3M
2023-06-22 3,722.48 3,722.48 3,690.74 3,697.43 20.9M
2023-06-21 3,748.96 3,750.55 3,730.92 3,734.29 31.0M
2023-06-20 3,776.93 3,778.13 3,750.49 3,753.17 33.6M
2023-06-19 3,796.59 3,796.59 3,780.48 3,788.42 5.3M
2023-06-16 3,795.59 3,810.47 3,791.05 3,791.70 44.7M
2023-06-15 3,771.04 3,793.58 3,761.06 3,790.04 14.2M
2023-06-14 3,770.40 3,783.52 3,754.10 3,767.61 17.2M
2023-06-13 3,727.42 3,767.53 3,725.63 3,759.30 15.3M
2023-06-12 3,719.00 3,730.23 3,706.45 3,720.12 16.2M
2023-06-09 3,724.86 3,740.02 3,712.61 3,725.88 12.4M
2023-06-08 3,716.67 3,733.21 3,691.73 3,725.20 15.9M
2023-06-07 3,719.72 3,733.36 3,696.56 3,714.41 11.8M
2023-06-06 3,689.94 3,726.05 3,683.49 3,724.85 14.7M
2023-06-05 3,748.59 3,749.99 3,689.27 3,689.38 18.4M
2023-06-02 3,674.20 3,742.42 3,674.20 3,738.45 18.5M
2023-06-01 3,660.31 3,675.20 3,632.21 3,653.44 18.1M
2023-05-31 3,683.17 3,691.29 3,647.40 3,652.55 25.6M
2023-05-30 3,724.77 3,736.91 3,693.92 3,698.68 14.0M
2023-05-29 3,726.51 3,743.67 3,720.69 3,737.25 4.7M
2023-05-26 3,686.37 3,722.58 3,680.80 3,715.61 15.9M
2023-05-25 3,707.34 3,720.81 3,661.46 3,680.93 26.3M
2023-05-24 3,759.19 3,759.19 3,723.40 3,726.15 23.3M
2023-05-23 3,807.60 3,826.06 3,801.13 3,801.13 20.1M
2023-05-19 3,840.16 3,850.55 3,800.48 3,812.98 15.2M
2023-05-18 3,834.00 3,836.07 3,806.34 3,829.62 13.6M
2023-05-17 3,825.24 3,841.17 3,806.81 3,838.31 13.8M
2023-05-16 3,847.78 3,862.88 3,806.25 3,809.70 17.0M
2023-05-15 3,843.36 3,873.72 3,841.08 3,873.27 18.8M
2023-05-12 3,844.30 3,858.78 3,819.85 3,840.84 11.2M
2023-05-11 3,801.16 3,834.42 3,788.01 3,832.30 11.6M
2023-05-10 3,825.59 3,825.63 3,790.82 3,814.36 14.0M
2023-05-09 3,803.89 3,812.21 3,788.27 3,805.64 14.3M
2023-05-08 3,869.29 3,888.15 3,842.44 3,851.03 21.0M
2023-05-05 3,822.77 3,860.29 3,816.71 3,856.17 18.0M
2023-05-04 3,821.38 3,821.75 3,762.94 3,781.46 20.4M
2023-05-03 3,823.64 3,863.53 3,817.80 3,825.00 19.3M
2023-05-02 3,892.94 3,892.94 3,805.09 3,821.49 25.3M
2023-05-01 3,914.55 3,931.93 3,898.13 3,898.13 24.7M
2023-04-28 3,876.41 3,905.61 3,875.21 3,904.37 19.1M
2023-04-27 3,860.74 3,896.99 3,860.74 3,890.95 21.6M
2023-04-26 3,834.80 3,865.28 3,823.62 3,849.18 27.2M
2023-04-25 3,893.52 3,900.98 3,835.03 3,836.44 30.0M
2023-04-24 3,925.94 3,928.53 3,894.96 3,906.31 39.0M
2023-04-21 3,944.64 3,944.64 3,913.02 3,940.77 22.1M
2023-04-20 3,928.91 3,950.35 3,928.91 3,944.75 17.1M
2023-04-19 3,928.91 3,952.71 3,926.03 3,947.19 20.0M
2023-04-18 3,918.85 3,945.10 3,918.85 3,937.74 32.7M
2023-04-17 3,882.08 3,909.64 3,870.20 3,907.11 45.7M
2023-04-14 3,898.21 3,905.26 3,878.56 3,883.57 23.0M
2023-04-13 3,858.29 3,870.57 3,843.20 3,867.11 24.3M
2023-04-12 3,880.98 3,891.63 3,847.17 3,855.63 26.8M
2023-04-11 3,845.98 3,873.32 3,845.98 3,862.60 26.6M
2023-04-10 3,810.47 3,839.66 3,804.70 3,836.75 32.7M
2023-04-06 3,814.03 3,821.22 3,791.55 3,817.85 22.8M
2023-04-05 3,798.63 3,814.29 3,780.47 3,809.96 20.4M
2023-04-04 3,889.57 3,902.07 3,820.45 3,838.34 36.8M
2023-04-03 3,846.36 3,872.09 3,842.42 3,871.79 35.8M
2023-03-31 3,817.77 3,832.08 3,811.64 3,831.57 31.5M
2023-03-30 3,824.38 3,834.30 3,799.82 3,806.39 23.3M
2023-03-29 3,783.35 3,800.42 3,776.78 3,797.84 24.5M
2023-03-28 3,754.29 3,772.01 3,739.50 3,756.99 25.7M
2023-03-27 3,754.27 3,760.89 3,736.25 3,756.20 29.1M
2023-03-24 3,689.91 3,720.57 3,673.83 3,717.94 29.2M
2023-03-23 3,764.53 3,785.41 3,714.28 3,721.54 25.7M
2023-03-22 3,807.51 3,807.51 3,756.96 3,756.96 22.4M
2023-03-21 3,798.54 3,809.67 3,786.89 3,789.05 29.8M
2023-03-20 3,747.44 3,775.41 3,733.75 3,746.35 36.0M
2023-03-17 3,782.60 3,782.60 3,729.60 3,734.64 60.5M
2023-03-16 3,762.24 3,843.98 3,736.21 3,800.75 31.7M
2023-03-15 3,781.65 3,792.30 3,742.43 3,784.97 32.9M
2023-03-14 3,918.92 3,918.92 3,834.84 3,855.79 26.0M
2023-03-13 3,827.80 3,854.73 3,768.27 3,827.61 42.5M
2023-03-10 3,957.34 3,957.34 3,891.44 3,901.60 36.8M
2023-03-09 4,047.49 4,047.49 3,970.21 3,983.54 25.9M
2023-03-08 4,053.20 4,072.61 4,038.75 4,055.71 16.5M
2023-03-07 4,107.36 4,107.36 4,036.64 4,057.01 22.9M
2023-03-06 4,117.21 4,140.70 4,105.08 4,111.71 15.5M
2023-03-03 4,091.33 4,119.54 4,088.26 4,109.47 20.3M
2023-03-02 4,063.50 4,072.46 4,035.18 4,070.50 22.7M
2023-03-01 4,085.13 4,105.47 4,030.13 4,082.15 29.6M
2023-02-28 4,125.09 4,126.80 4,095.98 4,112.57 30.7M
2023-02-27 4,151.35 4,171.75 4,136.71 4,144.98 14.1M
2023-02-24 4,092.17 4,142.91 4,081.51 4,142.23 16.5M
2023-02-23 4,145.67 4,145.93 4,098.60 4,108.30 14.9M
2023-02-22 4,154.52 4,154.88 4,123.02 4,132.58 16.5M
2023-02-21 4,197.76 4,198.88 4,151.88 4,165.84 17.6M
2023-02-17 4,196.97 4,223.49 4,196.97 4,213.97 16.4M
2023-02-16 4,207.89 4,227.63 4,196.23 4,208.20 15.6M
2023-02-15 4,206.69 4,217.44 4,200.72 4,216.31 14.2M
2023-02-14 4,229.55 4,245.29 4,204.26 4,223.58 12.2M
2023-02-13 4,215.68 4,243.28 4,207.97 4,231.80 15.4M
2023-02-10 4,197.22 4,218.60 4,190.27 4,213.78 13.9M
2023-02-09 4,242.02 4,250.52 4,198.40 4,214.23 13.7M
2023-02-08 4,212.40 4,238.70 4,205.37 4,225.84 12.3M
2023-02-07 4,176.66 4,228.66 4,168.04 4,221.74 16.9M
2023-02-06 4,186.74 4,191.18 4,161.36 4,184.12 20.8M
2023-02-03 4,172.65 4,211.91 4,172.65 4,198.49 19.6M
2023-02-02 4,163.30 4,184.85 4,146.61 4,168.92 18.6M
2023-02-01 4,145.47 4,170.46 4,130.96 4,153.97 21.1M
2023-01-31 4,112.61 4,152.66 4,101.00 4,152.66 28.4M
2023-01-30 4,099.71 4,117.01 4,097.55 4,105.27 26.8M
2023-01-27 4,115.13 4,117.57 4,097.03 4,112.51 20.2M
2023-01-26 4,077.42 4,117.87 4,077.42 4,117.87 31.8M
2023-01-25 4,055.62 4,078.09 4,040.96 4,069.95 28.9M
2023-01-24 4,067.14 4,079.48 4,053.18 4,076.28 19.0M
2023-01-23 4,059.64 4,082.08 4,036.36 4,073.54 33.6M
2023-01-20 4,040.83 4,054.69 4,019.03 4,054.69 24.1M
2023-01-19 4,028.77 4,041.84 4,009.31 4,035.54 18.5M
2023-01-18 4,079.25 4,098.19 4,046.74 4,047.16 35.9M
2023-01-17 4,062.71 4,080.82 4,046.76 4,075.09 36.6M
2023-01-16 4,038.31 4,062.78 4,038.26 4,054.59 22.8M
2023-01-13 3,997.32 4,047.01 3,990.72 4,042.73 24.6M
2023-01-12 3,980.92 4,018.69 3,972.17 4,012.37 36.4M
2023-01-11 3,959.45 3,980.38 3,953.58 3,969.15 26.4M
2023-01-10 3,939.82 3,954.15 3,932.16 3,951.15 20.1M
2023-01-09 3,933.94 3,955.18 3,924.33 3,933.67 19.0M
2023-01-06 3,903.26 3,928.51 3,888.33 3,925.58 20.7M
2023-01-05 3,902.75 3,905.33 3,868.23 3,889.86 16.4M
2023-01-04 3,893.85 3,945.80 3,893.85 3,923.09 39.3M
2023-01-03 3,894.65 3,902.04 3,857.67 3,874.38 39.3M