S

SPTSECP3
🏛️ カナダ →
34,480.63
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 24,623.51 24,650.41 24,525.55 24,588.22 128.4M
2021-12-30 24,723.31 24,832.69 24,669.98 24,671.41 145.7M
2021-12-29 24,650.23 24,828.87 24,650.23 24,729.35 233.9M
2021-12-24 24,601.02 24,643.14 24,596.00 24,596.15 40.5M
2021-12-23 24,466.65 24,637.94 24,460.52 24,583.70 210.9M
2021-12-22 24,206.49 24,418.62 24,189.58 24,411.21 168.5M
2021-12-21 24,003.05 24,276.61 24,003.05 24,243.00 215.6M
2021-12-20 23,803.14 23,809.88 23,614.43 23,795.03 258.6M
2021-12-17 23,885.69 24,165.48 23,860.62 24,027.88 479.4M
2021-12-16 24,203.50 24,316.67 23,998.09 24,028.56 242.0M
2021-12-15 23,928.91 24,098.17 23,781.00 24,062.61 300.3M
2021-12-14 23,885.11 24,081.03 23,882.45 23,922.89 215.7M
2021-12-13 24,196.54 24,218.31 23,950.01 24,038.60 356.8M
2021-12-10 24,346.59 24,355.46 24,137.25 24,203.32 201.3M
2021-12-09 24,310.39 24,361.78 24,211.07 24,243.72 226.1M
2021-12-08 24,487.64 24,487.64 24,385.48 24,419.66 206.5M
2021-12-07 24,377.06 24,592.96 24,373.48 24,518.49 238.4M
2021-12-06 23,943.05 24,212.06 23,859.63 24,169.12 294.2M
2021-12-03 24,116.58 24,127.54 23,741.52 23,905.16 253.1M
2021-12-02 23,746.94 24,136.74 23,726.84 24,054.34 266.1M
2021-12-01 24,234.41 24,344.26 23,709.74 23,709.74 293.7M
2021-11-30 24,399.38 24,447.73 23,936.12 23,936.12 639.7M
2021-11-29 24,626.56 24,684.69 24,381.71 24,502.67 262.5M
2021-11-26 24,774.58 24,774.58 24,430.66 24,475.91 265.2M
2021-11-25 25,003.46 25,082.03 24,991.85 25,040.45 84.1M
2021-11-24 24,769.80 24,975.76 24,730.53 24,965.44 208.3M
2021-11-23 24,819.98 24,941.16 24,736.38 24,855.77 279.8M
2021-11-22 25,014.39 25,014.39 24,817.54 24,817.54 244.2M
2021-11-19 25,011.84 25,055.00 24,941.26 24,973.09 212.5M
2021-11-18 25,082.96 25,132.56 24,979.90 25,068.68 219.0M
2021-11-17 25,156.69 25,203.03 25,057.70 25,086.61 245.2M
2021-11-16 25,164.40 25,252.46 25,138.33 25,160.93 200.8M
2021-11-15 25,207.18 25,216.98 25,096.07 25,121.45 262.1M
2021-11-12 25,019.43 25,225.68 25,009.69 25,220.44 254.1M
2021-11-11 25,027.61 25,050.06 24,974.26 25,004.31 204.1M
2021-11-10 24,987.22 25,022.64 24,811.25 24,865.23 234.0M
2021-11-09 24,992.08 25,021.85 24,876.32 25,018.84 255.5M
2021-11-08 24,955.42 25,008.44 24,941.32 24,974.84 297.4M
2021-11-05 24,808.48 24,878.96 24,768.50 24,858.15 272.5M
2021-11-04 24,718.08 24,771.75 24,648.45 24,726.42 254.3M
2021-11-03 24,533.30 24,661.61 24,515.96 24,637.19 190.8M
2021-11-02 24,620.57 24,625.06 24,516.04 24,527.01 187.7M
2021-11-01 24,469.63 24,625.38 24,454.05 24,616.23 188.5M
2021-10-29 24,465.43 24,499.84 24,373.00 24,373.00 244.0M
2021-10-28 24,319.41 24,580.55 24,306.15 24,558.90 199.1M
2021-10-27 24,528.07 24,528.07 24,277.89 24,277.89 190.9M
2021-10-26 24,691.44 24,691.44 24,523.80 24,531.00 179.7M
2021-10-25 24,613.26 24,685.73 24,567.73 24,660.06 238.2M
2021-10-22 24,583.83 24,637.95 24,485.13 24,580.47 188.1M
2021-10-21 24,486.94 24,597.57 24,477.01 24,576.12 170.6M
2021-10-20 24,421.72 24,548.08 24,408.57 24,548.08 185.1M
2021-10-19 24,392.40 24,431.48 24,352.40 24,430.83 203.1M
2021-10-18 24,212.52 24,313.09 24,160.07 24,313.09 200.0M
2021-10-15 24,200.93 24,294.55 24,162.59 24,246.74 213.1M
2021-10-14 24,037.25 24,145.06 24,023.54 24,121.43 246.7M
2021-10-13 23,713.11 23,891.10 23,666.63 23,888.01 234.5M
2021-10-12 23,647.72 23,725.86 23,606.81 23,677.90 267.1M
2021-10-08 23,715.55 23,763.21 23,653.80 23,653.80 189.5M
2021-10-07 23,509.58 23,716.31 23,509.58 23,653.68 193.4M
2021-10-06 23,238.43 23,398.97 23,188.00 23,393.53 247.2M
2021-10-05 23,296.14 23,427.22 23,243.72 23,383.98 241.7M
2021-10-04 23,278.38 23,360.22 23,134.96 23,232.01 225.6M
2021-10-01 23,313.64 23,405.43 23,119.13 23,346.26 204.7M
2021-09-30 23,387.55 23,453.62 23,238.66 23,252.86 253.3M
2021-09-29 23,430.67 23,490.48 23,350.50 23,354.69 216.2M
2021-09-28 23,610.79 23,610.79 23,319.83 23,373.23 244.3M
2021-09-27 23,673.57 23,755.20 23,667.56 23,708.37 257.9M
2021-09-24 23,654.65 23,678.98 23,616.59 23,637.99 186.2M
2021-09-23 23,661.66 23,768.07 23,643.97 23,706.66 252.5M
2021-09-22 23,603.10 23,727.24 23,603.10 23,636.63 210.1M
2021-09-21 23,481.90 23,570.87 23,408.52 23,454.51 210.5M
2021-09-20 23,502.36 23,502.36 23,150.84 23,350.52 271.2M
2021-09-17 23,772.74 23,817.41 23,691.63 23,739.59 506.9M
2021-09-16 23,939.82 23,939.82 23,814.61 23,869.05 199.0M
2021-09-15 23,856.81 24,002.39 23,830.93 23,975.27 265.2M
2021-09-14 23,945.44 23,958.87 23,796.21 23,812.46 220.5M
2021-09-13 24,013.95 24,051.26 23,899.92 23,943.55 262.6M
2021-09-10 24,051.01 24,051.01 23,903.52 23,904.92 205.5M
2021-09-09 24,010.04 24,081.61 23,954.06 23,988.57 188.0M
2021-09-08 24,104.62 24,171.55 24,018.03 24,030.89 203.6M
2021-09-07 24,154.14 24,211.37 24,099.58 24,106.02 206.9M
2021-09-03 24,118.52 24,151.14 24,078.09 24,123.16 169.8M
2021-09-02 24,013.43 24,119.68 24,013.43 24,092.68 161.4M
2021-09-01 23,872.13 24,010.18 23,872.13 23,970.40 188.5M
2021-08-31 23,879.26 23,986.98 23,832.12 23,846.85 228.3M
2021-08-30 23,936.49 23,936.49 23,814.76 23,860.79 176.0M
2021-08-27 23,806.96 23,939.54 23,797.29 23,918.34 165.9M
2021-08-26 23,841.92 23,856.64 23,747.35 23,755.56 160.9M
2021-08-25 23,837.45 23,880.99 23,797.62 23,851.93 204.5M
2021-08-24 23,754.85 23,839.58 23,732.49 23,806.09 149.7M
2021-08-23 23,640.05 23,726.74 23,619.27 23,724.42 190.6M
2021-08-20 23,429.20 23,574.13 23,414.13 23,564.25 153.9M
2021-08-19 23,399.49 23,456.43 23,298.18 23,420.99 193.1M
2021-08-18 23,582.68 23,619.51 23,512.53 23,521.48 183.3M
2021-08-17 23,658.92 23,678.41 23,488.57 23,592.72 186.2M
2021-08-16 23,705.76 23,742.01 23,655.65 23,731.55 162.6M
2021-08-13 23,826.32 23,828.51 23,752.60 23,771.69 157.6M
2021-08-12 23,807.69 23,807.69 23,655.35 23,774.62 170.5M
2021-08-11 23,787.37 23,826.50 23,736.75 23,813.33 186.5M
2021-08-10 23,709.02 23,798.77 23,702.06 23,745.83 197.5M
2021-08-09 23,648.59 23,688.62 23,600.32 23,678.26 182.4M
2021-08-06 23,625.26 23,757.89 23,625.26 23,722.28 170.2M
2021-08-05 23,590.45 23,660.94 23,576.69 23,606.50 181.7M
2021-08-04 23,582.83 23,674.31 23,552.12 23,553.49 164.1M
2021-08-03 23,548.16 23,618.03 23,474.49 23,595.34 179.1M
2021-07-30 23,444.88 23,519.86 23,412.68 23,504.91 192.7M
2021-07-29 23,500.61 23,592.08 23,488.53 23,532.70 163.1M
2021-07-28 23,418.79 23,461.17 23,349.53 23,438.41 139.8M
2021-07-27 23,323.03 23,374.87 23,265.82 23,372.31 139.3M
2021-07-26 23,398.03 23,422.66 23,312.53 23,362.59 175.7M
2021-07-23 23,360.57 23,407.33 23,341.31 23,389.78 144.9M
2021-07-22 23,285.90 23,307.41 23,218.01 23,284.45 141.2M
2021-07-21 23,186.12 23,338.96 23,186.12 23,298.97 161.1M
2021-07-20 22,896.58 23,152.77 22,840.90 23,105.10 175.9M
2021-07-19 22,962.71 22,962.71 22,714.93 22,854.54 251.7M
2021-07-16 23,407.20 23,411.08 23,143.67 23,154.72 174.4M
2021-07-15 23,320.07 23,420.14 23,279.14 23,384.33 171.3M
2021-07-14 23,528.17 23,537.91 23,322.76 23,342.06 174.7M
2021-07-13 23,488.39 23,538.56 23,462.06 23,485.04 165.8M
2021-07-12 23,466.27 23,499.42 23,433.92 23,441.51 173.8M
2021-07-09 23,329.26 23,478.73 23,325.46 23,470.32 152.9M
2021-07-08 23,289.30 23,307.76 23,148.67 23,242.38 197.8M
2021-07-07 23,536.84 23,613.70 23,442.84 23,508.15 191.8M
2021-07-06 23,523.30 23,527.65 23,374.21 23,519.08 232.0M
2021-07-05 23,460.18 23,508.97 23,406.36 23,497.56 76.4M
2021-07-02 23,480.99 23,563.59 23,386.22 23,433.44 182.9M
2021-06-30 23,350.29 23,382.96 23,280.18 23,363.30 197.6M
2021-06-29 23,371.06 23,419.81 23,342.90 23,369.62 185.8M
2021-06-28 23,488.47 23,488.47 23,302.97 23,339.75 181.2M
2021-06-25 23,438.89 23,449.80 23,341.08 23,438.24 179.2M
2021-06-24 23,451.38 23,470.16 23,375.85 23,420.70 159.9M
2021-06-23 23,433.61 23,433.61 23,350.59 23,361.93 199.9M
2021-06-22 23,390.24 23,454.40 23,299.00 23,403.94 211.2M
2021-06-21 23,250.23 23,429.32 23,187.61 23,352.62 200.5M
2021-06-18 23,200.18 23,313.94 23,146.27 23,171.00 477.5M
2021-06-17 23,408.13 23,457.20 23,268.50 23,338.35 270.3M
2021-06-16 23,440.89 23,513.46 23,397.06 23,439.06 227.0M
2021-06-15 23,406.38 23,484.17 23,401.22 23,439.47 221.3M
2021-06-14 23,309.11 23,360.88 23,289.95 23,354.12 276.9M
2021-06-11 23,286.47 23,352.12 23,258.85 23,331.76 164.7M
2021-06-10 23,248.94 23,265.38 23,136.37 23,228.79 214.0M
2021-06-09 23,225.16 23,226.05 23,126.22 23,174.10 217.1M
2021-06-08 23,232.51 23,294.51 23,179.30 23,247.85 246.5M
2021-06-07 23,232.80 23,249.31 23,165.14 23,212.37 241.2M
2021-06-04 23,204.08 23,229.82 23,140.47 23,205.29 191.3M
2021-06-03 23,103.25 23,184.27 23,063.54 23,103.57 251.0M
2021-06-02 23,221.39 23,221.39 23,102.39 23,138.04 251.3M
2021-06-01 23,066.15 23,197.11 23,066.15 23,143.68 283.4M
2021-05-31 23,062.67 23,066.72 22,830.63 22,859.80 102.3M
2021-05-28 23,028.39 23,061.17 22,987.31 23,000.21 227.0M
2021-05-27 22,902.73 22,980.62 22,885.36 22,910.11 465.1M
2021-05-26 22,770.87 22,897.67 22,748.11 22,876.58 228.2M
2021-05-25 22,732.68 22,800.57 22,654.50 22,666.47 232.2M
2021-05-21 22,725.02 22,725.02 22,601.16 22,623.82 171.9M
2021-05-20 22,528.11 22,687.61 22,500.19 22,641.95 210.3M
2021-05-19 22,416.32 22,523.19 22,272.68 22,496.06 271.8M
2021-05-18 22,565.70 22,658.10 22,492.67 22,600.35 203.7M
2021-05-17 22,408.91 22,563.85 22,383.78 22,562.81 246.8M
2021-05-14 22,251.93 22,468.54 22,247.77 22,437.74 228.6M
2021-05-13 22,129.70 22,256.15 22,086.99 22,170.24 239.0M
2021-05-12 22,263.48 22,312.98 22,091.34 22,137.76 246.1M
2021-05-11 22,227.82 22,355.39 22,117.49 22,330.40 267.4M
2021-05-10 22,595.14 22,643.03 22,432.16 22,432.16 273.0M
2021-05-07 22,395.17 22,582.35 22,380.48 22,560.60 249.4M
2021-05-06 22,375.42 22,383.99 22,223.60 22,350.01 244.3M
2021-05-05 22,313.13 22,407.11 22,266.71 22,372.92 246.3M
2021-05-04 22,252.73 22,280.79 22,073.62 22,230.75 227.7M
2021-05-03 22,236.74 22,332.77 22,236.74 22,259.86 185.8M
2021-04-30 22,240.53 22,276.34 22,111.33 22,138.41 199.4M
2021-04-29 22,491.93 22,522.47 22,269.76 22,309.40 198.6M
2021-04-28 22,286.70 22,480.43 22,264.99 22,426.46 191.7M
2021-04-27 22,250.95 22,292.82 22,155.88 22,215.75 184.5M
2021-04-26 22,140.52 22,229.26 22,134.43 22,210.50 191.6M
2021-04-23 22,077.87 22,159.03 22,051.76 22,131.45 170.7M
2021-04-22 22,184.80 22,184.80 21,999.78 22,049.55 171.7M
2021-04-21 22,039.20 22,189.95 22,039.20 22,178.87 168.6M
2021-04-20 22,136.53 22,151.63 21,974.77 22,060.14 198.0M
2021-04-19 22,408.09 22,435.34 22,221.45 22,249.73 192.9M
2021-04-16 22,453.95 22,453.95 22,353.26 22,419.93 238.4M
2021-04-15 22,306.01 22,403.54 22,302.24 22,385.87 203.0M
2021-04-14 22,318.30 22,374.72 22,202.18 22,211.78 205.1M
2021-04-13 22,301.76 22,309.92 22,223.81 22,248.90 221.5M
2021-04-12 22,267.84 22,305.75 22,200.27 22,246.10 228.0M
2021-04-09 22,225.29 22,277.09 22,195.09 22,277.09 183.7M
2021-04-08 22,194.91 22,278.06 22,116.15 22,278.06 225.4M
2021-04-07 22,172.97 22,219.07 22,127.77 22,162.44 215.5M
2021-04-06 22,109.36 22,190.16 22,081.10 22,133.55 206.3M
2021-04-05 22,085.05 22,108.66 22,032.88 22,043.93 214.8M
2021-04-01 21,781.00 22,005.73 21,749.75 22,001.68 216.0M
2021-03-31 21,696.99 21,765.90 21,651.25 21,666.11 272.3M
2021-03-30 21,603.13 21,704.37 21,557.08 21,671.77 201.1M
2021-03-29 21,674.48 21,734.85 21,565.61 21,687.59 236.5M
2021-03-26 21,646.12 21,733.19 21,539.32 21,726.24 221.4M
2021-03-25 21,496.74 21,635.92 21,387.96 21,608.67 258.1M
2021-03-24 21,717.89 21,769.40 21,580.04 21,582.25 237.8M
2021-03-23 21,771.36 21,809.82 21,598.73 21,630.34 252.6M
2021-03-22 21,826.06 21,841.84 21,749.40 21,798.72 211.0M
2021-03-19 21,823.71 21,878.13 21,690.52 21,843.75 602.5M
2021-03-18 21,924.79 22,000.87 21,796.61 21,823.44 266.5M
2021-03-17 21,828.46 22,055.92 21,805.45 21,993.32 271.3M
2021-03-16 21,982.79 21,982.79 21,844.50 21,866.93 264.0M
2021-03-15 21,908.19 21,971.53 21,791.04 21,960.47 266.9M
2021-03-12 21,774.75 21,842.86 21,695.03 21,840.64 254.1M
2021-03-11 21,798.63 21,875.22 21,756.63 21,832.83 260.0M
2021-03-10 21,668.71 21,737.05 21,552.49 21,653.74 242.9M
2021-03-09 21,509.43 21,678.81 21,498.80 21,548.53 303.9M
2021-03-08 21,322.46 21,544.52 21,263.71 21,384.70 328.6M
2021-03-05 21,144.56 21,325.23 20,852.38 21,295.69 327.5M
2021-03-04 21,180.71 21,265.03 20,797.26 20,999.98 334.5M
2021-03-03 21,349.58 21,360.97 21,142.01 21,225.85 269.1M
2021-03-02 21,248.45 21,380.75 21,192.92 21,342.78 286.9M
2021-03-01 21,143.46 21,275.14 21,123.91 21,201.45 269.3M
2021-02-26 21,090.24 21,108.70 20,773.21 20,924.14 402.5M
2021-02-25 21,390.46 21,463.81 21,024.78 21,113.31 337.5M
2021-02-24 21,250.45 21,490.23 21,134.55 21,415.69 323.8M
2021-02-23 21,210.43 21,288.89 20,879.68 21,236.75 289.8M
2021-02-22 21,257.23 21,395.76 21,243.84 21,337.15 334.2M
2021-02-19 21,220.01 21,309.76 21,168.81 21,299.53 268.1M
2021-02-18 21,207.34 21,261.14 21,094.38 21,171.85 266.2M
2021-02-17 21,255.29 21,307.64 21,148.95 21,288.53 273.9M
2021-02-16 21,450.22 21,525.92 21,378.60 21,425.17 290.0M
2021-02-12 21,296.71 21,388.19 21,243.41 21,387.51 253.7M
2021-02-11 21,390.72 21,411.68 21,231.44 21,309.64 271.2M
2021-02-10 21,427.51 21,465.92 21,204.28 21,384.69 258.1M
2021-02-09 21,282.83 21,342.10 21,241.89 21,327.74 247.8M
2021-02-08 21,128.24 21,241.09 21,128.24 21,236.96 304.6M
2021-02-05 20,982.50 21,038.77 20,936.23 21,011.77 232.8M
2021-02-04 20,801.37 20,937.94 20,772.83 20,902.95 257.8M
2021-02-03 20,746.07 20,767.12 20,648.38 20,756.90 255.2M
2021-02-02 20,571.33 20,732.98 20,568.06 20,708.92 261.1M
2021-02-01 20,306.90 20,525.36 20,260.81 20,498.01 249.6M
2021-01-29 20,409.18 20,409.18 20,040.71 20,086.22 304.3M
2021-01-28 20,357.53 20,520.53 20,318.05 20,457.17 270.8M
2021-01-27 20,493.05 20,493.05 20,173.31 20,187.49 291.3M
2021-01-26 20,790.62 20,790.62 20,592.93 20,598.75 221.4M
2021-01-25 20,663.16 20,774.44 20,548.37 20,745.44 246.2M
2021-01-22 20,637.86 20,703.61 20,611.29 20,675.81 209.3M
2021-01-21 20,873.92 20,873.92 20,704.00 20,757.24 226.8M
2021-01-20 20,873.35 20,886.21 20,751.79 20,871.59 250.1M
2021-01-19 20,844.95 20,881.30 20,757.92 20,804.93 249.1M
2021-01-18 20,726.35 20,816.90 20,726.35 20,790.46 99.2M
2021-01-15 20,809.97 20,822.73 20,632.88 20,748.93 272.7M
2021-01-14 20,824.48 20,883.63 20,794.37 20,805.77 301.0M
2021-01-13 20,855.87 20,865.89 20,735.18 20,778.72 241.2M
2021-01-12 20,833.37 20,865.13 20,731.64 20,837.87 244.7M
2021-01-11 20,775.96 20,885.84 20,769.98 20,778.39 225.8M
2021-01-08 20,920.49 20,922.23 20,779.72 20,903.06 259.3M
2021-01-07 20,779.30 20,914.28 20,753.33 20,886.27 261.3M
2021-01-06 20,531.79 20,766.88 20,531.79 20,655.18 310.5M
2021-01-05 20,325.99 20,500.27 20,325.99 20,486.49 290.3M
2021-01-04 20,371.63 20,383.72 20,165.47 20,307.21 239.0M