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
2025-09-26 5,801.14 5,817.62 5,792.63 5,805.35 19.5M
2025-09-25 5,757.62 5,793.36 5,752.04 5,791.20 22.2M
2025-09-24 5,804.16 5,815.74 5,768.74 5,777.39 20.4M
2025-09-23 5,805.44 5,825.23 5,792.78 5,797.97 16.8M
2025-09-22 5,768.36 5,804.26 5,758.93 5,797.55 26.6M
2025-09-19 5,798.19 5,798.19 5,729.38 5,771.55 44.5M
2025-09-18 5,721.82 5,752.25 5,711.93 5,731.43 13.2M
2025-09-17 5,710.35 5,752.69 5,709.92 5,724.25 12.7M
2025-09-16 5,673.10 5,711.55 5,660.05 5,709.71 18.6M
2025-09-15 5,658.89 5,677.89 5,642.72 5,677.89 15.3M
2025-09-12 5,670.47 5,679.69 5,649.73 5,652.50 16.3M
2025-09-11 5,660.88 5,683.06 5,652.57 5,676.96 16.5M
2025-09-10 5,633.90 5,657.92 5,626.23 5,646.60 16.1M
2025-09-09 5,599.95 5,639.62 5,599.74 5,625.19 17.4M
2025-09-08 5,606.97 5,610.99 5,580.11 5,606.24 14.7M
2025-09-05 5,625.47 5,645.49 5,577.75 5,606.15 15.6M
2025-09-04 5,597.19 5,618.26 5,587.28 5,616.46 14.6M
2025-09-03 5,540.30 5,580.74 5,540.30 5,580.74 14.0M
2025-09-02 5,490.48 5,530.74 5,475.42 5,528.47 15.6M
2025-08-29 5,484.81 5,532.50 5,478.13 5,523.73 26.8M
2025-08-28 5,577.17 5,596.31 5,468.54 5,489.68 32.1M
2025-08-27 5,464.77 5,556.01 5,464.77 5,524.16 36.9M
2025-08-26 5,334.44 5,432.21 5,334.44 5,431.46 36.2M
2025-08-25 5,337.77 5,337.77 5,300.07 5,309.56 15.8M
2025-08-22 5,320.86 5,352.92 5,311.90 5,344.43 19.6M
2025-08-21 5,297.24 5,318.03 5,292.54 5,310.03 14.2M
2025-08-20 5,303.81 5,315.66 5,295.62 5,304.65 13.1M
2025-08-19 5,293.64 5,312.04 5,292.80 5,298.17 9.3M
2025-08-18 5,291.45 5,295.43 5,281.54 5,294.93 10.8M
2025-08-15 5,311.00 5,321.27 5,295.60 5,301.46 12.8M
2025-08-14 5,279.05 5,310.49 5,270.75 5,310.49 13.1M
2025-08-13 5,261.68 5,281.43 5,258.89 5,281.43 14.3M
2025-08-12 5,221.45 5,246.10 5,220.01 5,236.89 15.3M
2025-08-11 5,190.79 5,213.35 5,190.79 5,206.19 23.9M
2025-08-08 5,174.05 5,198.45 5,169.31 5,185.97 10.6M
2025-08-07 5,177.76 5,192.80 5,156.47 5,165.78 14.2M
2025-08-06 5,156.24 5,176.89 5,144.97 5,168.40 20.7M
2025-08-05 5,128.15 5,161.44 5,123.96 5,148.53 19.1M
2025-08-01 5,091.99 5,111.21 5,064.05 5,104.89 21.6M
2025-07-31 5,152.97 5,156.75 5,115.35 5,123.44 20.4M
2025-07-30 5,153.32 5,183.52 5,144.08 5,155.12 24.2M
2025-07-29 5,176.21 5,191.04 5,139.18 5,158.78 28.1M
2025-07-28 5,205.18 5,205.18 5,168.49 5,177.98 24.0M
2025-07-25 5,178.98 5,211.56 5,167.27 5,211.44 24.3M
2025-07-24 5,198.82 5,208.18 5,184.25 5,184.48 24.4M
2025-07-23 5,203.05 5,222.23 5,201.77 5,211.18 21.3M
2025-07-22 5,187.72 5,202.18 5,184.30 5,191.45 31.5M
2025-07-21 5,181.28 5,206.35 5,181.06 5,192.66 22.1M
2025-07-18 5,192.30 5,192.30 5,170.19 5,179.93 17.0M
2025-07-17 5,141.21 5,196.91 5,128.64 5,190.70 17.9M
2025-07-16 5,118.98 5,147.96 5,102.88 5,147.72 22.1M
2025-07-15 5,139.50 5,139.87 5,107.92 5,116.43 28.5M
2025-07-14 5,131.40 5,142.77 5,114.61 5,141.07 31.8M
2025-07-11 5,151.22 5,151.22 5,114.50 5,135.32 22.0M
2025-07-10 5,136.41 5,183.29 5,133.85 5,169.33 39.7M
2025-07-09 5,134.91 5,160.94 5,134.91 5,149.33 28.5M
2025-07-08 5,120.74 5,130.59 5,105.25 5,126.78 44.2M
2025-07-07 5,124.37 5,161.76 5,113.91 5,120.83 50.5M
2025-07-04 5,108.77 5,128.12 5,108.77 5,120.37 8.8M
2025-07-03 5,093.49 5,125.81 5,093.49 5,120.22 24.9M
2025-07-02 5,096.89 5,101.73 5,074.97 5,089.30 28.1M
2025-06-30 5,049.15 5,084.17 5,042.47 5,082.73 38.9M
2025-06-27 5,037.39 5,063.70 5,031.41 5,041.98 36.2M
2025-06-26 4,994.09 5,038.90 4,994.09 5,038.73 26.6M
2025-06-25 4,994.60 5,000.15 4,979.87 4,994.77 18.2M
2025-06-24 4,970.98 5,008.94 4,970.98 4,996.90 25.1M
2025-06-23 4,936.69 4,959.84 4,924.35 4,957.24 31.1M
2025-06-20 4,969.97 4,969.97 4,932.82 4,945.41 39.4M
2025-06-19 4,936.82 4,947.59 4,924.38 4,944.28 8.0M
2025-06-18 4,937.13 4,964.26 4,937.13 4,950.30 16.6M
2025-06-17 4,923.38 4,940.32 4,915.48 4,930.51 19.0M
2025-06-16 4,915.08 4,958.59 4,915.08 4,931.40 25.0M
2025-06-13 4,912.36 4,924.21 4,891.46 4,904.77 13.3M
2025-06-12 4,920.50 4,934.38 4,914.07 4,934.38 11.8M
2025-06-11 4,954.00 4,954.00 4,919.77 4,919.95 15.1M
2025-06-10 4,935.27 4,952.29 4,935.27 4,945.24 16.2M
2025-06-09 4,924.72 4,946.23 4,924.72 4,933.09 15.4M
2025-06-06 4,934.84 4,946.17 4,929.87 4,936.04 14.3M
2025-06-05 4,917.86 4,921.70 4,889.21 4,908.75 12.6M
2025-06-04 4,918.96 4,923.88 4,896.08 4,907.29 16.4M
2025-06-03 4,913.89 4,933.11 4,908.01 4,921.57 14.7M
2025-06-02 4,890.81 4,915.95 4,881.38 4,910.02 14.5M
2025-05-30 4,880.53 4,915.40 4,873.34 4,903.63 31.9M
2025-05-29 4,929.42 4,942.41 4,864.55 4,890.97 27.4M
2025-05-28 4,925.06 4,951.87 4,925.06 4,930.69 24.6M
2025-05-27 4,869.85 4,917.13 4,863.21 4,910.73 28.8M
2025-05-26 4,872.93 4,885.57 4,857.37 4,867.56 8.1M
2025-05-23 4,817.33 4,864.52 4,805.15 4,851.02 18.1M
2025-05-22 4,807.85 4,858.71 4,805.68 4,840.94 29.5M
2025-05-21 4,798.78 4,811.51 4,774.46 4,796.98 19.5M
2025-05-20 4,829.72 4,851.43 4,815.23 4,819.64 16.3M
2025-05-16 4,800.24 4,823.78 4,789.97 4,814.81 16.9M
2025-05-15 4,757.72 4,800.67 4,752.12 4,799.56 19.4M
2025-05-14 4,712.67 4,751.33 4,712.67 4,751.33 22.2M
2025-05-13 4,699.47 4,712.07 4,688.96 4,711.15 15.7M
2025-05-12 4,687.17 4,708.37 4,681.04 4,689.49 22.0M
2025-05-09 4,649.41 4,654.66 4,629.70 4,643.58 14.7M
2025-05-08 4,618.88 4,644.54 4,609.17 4,628.03 16.5M
2025-05-07 4,593.74 4,614.67 4,591.49 4,602.61 18.8M
2025-05-06 4,595.26 4,608.61 4,577.83 4,579.97 21.8M
2025-05-05 4,596.47 4,627.28 4,595.87 4,608.94 19.2M
2025-05-02 4,607.90 4,618.60 4,584.44 4,613.76 17.1M
2025-05-01 4,566.66 4,589.28 4,547.65 4,572.28 16.1M
2025-04-30 4,534.83 4,565.80 4,493.91 4,565.80 34.9M
2025-04-29 4,512.92 4,553.94 4,512.92 4,553.94 41.2M
2025-04-28 4,494.38 4,524.82 4,494.38 4,516.08 33.8M
2025-04-25 4,469.98 4,496.98 4,459.74 4,491.32 41.1M
2025-04-24 4,458.46 4,482.42 4,443.24 4,482.42 31.7M
2025-04-23 4,507.09 4,517.76 4,458.04 4,469.57 28.7M
2025-04-22 4,390.57 4,448.55 4,390.57 4,448.55 40.7M
2025-04-21 4,367.35 4,386.79 4,340.80 4,364.85 21.8M
2025-04-17 4,381.75 4,403.87 4,363.40 4,390.39 34.0M
2025-04-16 4,371.25 4,396.84 4,330.13 4,375.07 30.4M
2025-04-15 4,363.06 4,400.72 4,356.55 4,380.44 31.4M
2025-04-14 4,331.87 4,352.47 4,300.88 4,350.24 34.4M
2025-04-11 4,188.03 4,287.99 4,188.03 4,276.35 29.3M
2025-04-10 4,296.99 4,296.99 4,160.99 4,198.14 38.0M
2025-04-09 4,162.21 4,352.13 4,125.94 4,343.98 37.5M
2025-04-08 4,300.58 4,323.43 4,176.26 4,197.53 50.5M
2025-04-07 4,175.00 4,322.72 4,156.15 4,219.12 68.4M
2025-04-04 4,399.51 4,399.51 4,275.81 4,313.35 48.7M
2025-04-03 4,441.26 4,515.30 4,441.26 4,452.00 42.7M
2025-04-02 4,453.96 4,535.10 4,435.62 4,535.10 36.1M
2025-04-01 4,480.86 4,500.09 4,437.44 4,480.64 31.7M
2025-03-31 4,438.74 4,507.30 4,433.47 4,490.70 34.2M
2025-03-28 4,527.75 4,539.42 4,470.32 4,472.38 39.5M
2025-03-27 4,567.62 4,571.91 4,533.06 4,547.87 25.5M
2025-03-26 4,591.13 4,605.75 4,564.01 4,576.99 23.0M
2025-03-25 4,583.52 4,600.56 4,573.35 4,581.85 28.8M
2025-03-24 4,528.26 4,565.36 4,528.26 4,561.28 33.3M
2025-03-21 4,492.07 4,511.17 4,477.47 4,501.14 56.9M
2025-03-20 4,503.41 4,529.86 4,491.59 4,510.17 16.2M
2025-03-19 4,492.44 4,526.34 4,490.04 4,521.95 19.0M
2025-03-18 4,498.93 4,508.01 4,466.04 4,484.70 16.0M
2025-03-17 4,462.87 4,497.08 4,460.40 4,497.08 23.5M
2025-03-14 4,410.71 4,469.23 4,406.86 4,460.07 18.7M
2025-03-13 4,433.03 4,442.84 4,388.36 4,389.42 23.2M
2025-03-12 4,432.20 4,455.65 4,413.20 4,446.01 25.6M
2025-03-11 4,478.37 4,495.66 4,408.55 4,415.26 31.4M
2025-03-10 4,498.23 4,524.85 4,480.24 4,500.32 31.2M
2025-03-07 4,486.39 4,546.68 4,479.83 4,543.69 20.0M
2025-03-06 4,519.11 4,546.87 4,491.79 4,499.66 23.7M
2025-03-05 4,540.11 4,560.24 4,520.83 4,554.43 24.7M
2025-03-04 4,612.03 4,612.03 4,523.19 4,542.69 28.7M
2025-03-03 4,699.13 4,726.54 4,639.52 4,671.60 21.7M
2025-02-28 4,655.64 4,705.54 4,644.57 4,705.54 32.5M
2025-02-27 4,704.59 4,728.27 4,634.21 4,651.34 27.4M
2025-02-26 4,702.70 4,722.61 4,669.86 4,700.48 18.8M
2025-02-25 4,682.75 4,722.64 4,671.46 4,694.58 25.3M
2025-02-24 4,656.01 4,666.98 4,638.62 4,647.22 15.2M
2025-02-21 4,673.36 4,674.89 4,643.66 4,648.83 16.0M
2025-02-20 4,678.22 4,690.89 4,649.25 4,663.24 15.0M
2025-02-19 4,673.08 4,691.60 4,646.19 4,690.65 13.4M
2025-02-18 4,652.48 4,694.31 4,652.48 4,691.80 20.4M
2025-02-14 4,676.32 4,686.64 4,655.85 4,659.33 16.0M
2025-02-13 4,670.24 4,677.32 4,649.19 4,668.99 13.7M
2025-02-12 4,664.68 4,669.64 4,639.56 4,667.74 15.3M
2025-02-11 4,654.31 4,689.61 4,646.94 4,680.77 21.0M
2025-02-10 4,675.72 4,689.61 4,654.91 4,667.11 28.2M
2025-02-07 4,659.52 4,659.62 4,631.54 4,655.68 15.7M
2025-02-06 4,659.99 4,670.63 4,647.92 4,663.13 16.7M
2025-02-05 4,629.76 4,638.21 4,601.81 4,638.21 20.6M
2025-02-04 4,679.61 4,693.54 4,618.36 4,618.36 28.3M
2025-02-03 4,615.53 4,680.82 4,579.57 4,664.55 56.6M
2025-01-31 4,796.69 4,801.21 4,756.40 4,764.37 26.5M
2025-01-30 4,781.96 4,817.02 4,771.77 4,798.17 27.2M
2025-01-29 4,775.55 4,790.03 4,762.71 4,774.46 21.9M
2025-01-28 4,761.88 4,787.87 4,756.63 4,778.26 25.6M
2025-01-27 4,729.21 4,766.12 4,729.21 4,764.55 28.2M
2025-01-24 4,741.59 4,759.18 4,737.06 4,754.22 28.6M
2025-01-23 4,730.33 4,750.39 4,730.33 4,746.69 24.7M
2025-01-22 4,745.79 4,746.97 4,723.14 4,725.46 25.7M
2025-01-21 4,720.74 4,749.87 4,718.37 4,743.66 31.2M
2025-01-20 4,723.75 4,734.02 4,710.42 4,720.39 10.7M
2025-01-17 4,701.38 4,731.38 4,701.18 4,725.56 28.9M
2025-01-16 4,667.24 4,682.81 4,658.51 4,681.58 26.6M
2025-01-15 4,654.35 4,664.71 4,642.82 4,659.01 27.9M
2025-01-14 4,624.09 4,633.33 4,598.18 4,620.39 23.0M
2025-01-13 4,607.24 4,622.05 4,598.50 4,610.00 31.6M
2025-01-10 4,657.24 4,657.24 4,610.45 4,632.52 44.5M
2025-01-09 4,678.30 4,688.36 4,675.37 4,684.18 15.2M
2025-01-08 4,667.27 4,687.28 4,652.44 4,679.56 52.8M
2025-01-07 4,679.80 4,698.90 4,661.65 4,663.54 41.1M
2025-01-06 4,695.69 4,704.10 4,670.21 4,673.58 42.4M
2025-01-03 4,659.42 4,680.19 4,642.14 4,675.76 38.1M
2025-01-02 4,674.29 4,683.66 4,639.11 4,645.62 40.9M