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
2024-12-31 28,560.50 28,695.32 28,560.50 28,649.14 154.4M
2024-12-30 28,578.61 28,606.94 28,375.22 28,524.76 201.5M
2024-12-27 28,734.54 28,821.54 28,618.15 28,728.46 218.1M
2024-12-24 28,672.64 28,786.87 28,576.89 28,786.87 86.3M
2024-12-23 28,461.90 28,674.46 28,397.22 28,673.51 258.2M
2024-12-20 28,224.39 28,640.94 28,095.44 28,500.31 517.4M
2024-12-19 28,490.36 28,559.35 28,279.06 28,285.35 231.7M
2024-12-18 29,074.39 29,099.12 28,399.75 28,451.10 296.4M
2024-12-17 29,046.39 29,117.05 28,973.67 29,103.03 280.5M
2024-12-16 29,260.76 29,271.71 29,119.39 29,134.89 256.4M
2024-12-13 29,432.29 29,432.29 29,215.08 29,282.13 222.1M
2024-12-12 29,667.85 29,667.85 29,420.46 29,440.17 243.1M
2024-12-11 29,611.77 29,746.07 29,582.83 29,726.33 257.8M
2024-12-10 29,678.80 29,684.66 29,542.36 29,548.65 269.2M
2024-12-09 29,790.56 29,941.25 29,668.73 29,688.94 287.3M
2024-12-06 29,825.16 29,922.45 29,757.58 29,765.84 229.6M
2024-12-05 29,602.62 29,845.03 29,602.62 29,752.22 250.5M
2024-12-04 29,736.35 29,825.77 29,628.91 29,707.20 277.7M
2024-12-03 29,647.02 29,768.02 29,634.83 29,700.88 269.0M
2024-12-02 29,717.45 29,782.87 29,535.01 29,648.28 295.6M
2024-11-29 29,578.66 29,768.91 29,577.19 29,715.09 176.4M
2024-11-28 29,524.59 29,651.92 29,524.59 29,594.05 81.5M
2024-11-27 29,414.42 29,572.09 29,410.86 29,530.08 201.4M
2024-11-26 29,418.19 29,470.87 29,298.55 29,433.73 275.0M
2024-11-25 29,494.12 29,592.95 29,415.88 29,439.76 444.9M
2024-11-22 29,422.83 29,518.57 29,381.57 29,479.07 196.5M
2024-11-21 29,053.41 29,430.16 29,011.42 29,416.98 270.8M
2024-11-20 28,990.51 29,012.54 28,859.74 29,006.58 214.8M
2024-11-19 28,833.93 28,985.90 28,718.48 28,976.81 226.2M
2024-11-18 28,855.98 29,060.35 28,855.98 28,937.63 286.3M
2024-11-15 28,969.56 28,969.56 28,749.90 28,837.68 253.4M
2024-11-14 28,952.85 29,124.08 28,952.85 29,021.89 219.9M
2024-11-13 28,869.02 28,967.76 28,802.79 28,951.62 217.2M
2024-11-12 28,940.91 28,993.22 28,762.91 28,875.14 242.4M
2024-11-11 28,715.77 28,850.23 28,700.74 28,720.20 212.5M
2024-11-08 28,737.56 28,737.56 28,593.28 28,685.59 213.1M
2024-11-07 28,560.42 28,812.83 28,552.29 28,785.84 259.9M
2024-11-06 28,365.56 28,554.68 28,170.89 28,544.30 273.2M
2024-11-05 28,110.01 28,262.04 28,074.36 28,255.18 197.2M
2024-11-04 28,059.68 28,215.16 27,993.70 28,102.43 252.0M
2024-11-01 28,066.76 28,228.77 28,043.46 28,101.39 210.2M
2024-10-31 28,336.12 28,336.12 27,919.87 27,987.51 283.4M
2024-10-30 28,369.26 28,467.61 28,301.75 28,394.07 179.9M
2024-10-29 28,434.68 28,490.90 28,340.86 28,457.52 201.0M
2024-10-28 28,334.88 28,499.70 28,276.64 28,461.13 220.4M
2024-10-25 28,439.49 28,508.93 28,310.70 28,342.96 171.0M
2024-10-24 28,451.17 28,489.93 28,237.15 28,444.78 212.9M
2024-10-23 28,588.27 28,627.17 28,331.06 28,470.35 184.3M
2024-10-22 28,595.78 28,645.19 28,460.61 28,636.12 178.6M
2024-10-21 28,776.92 28,875.04 28,607.60 28,643.80 219.5M
2024-10-18 28,633.15 28,790.73 28,614.39 28,758.73 231.8M
2024-10-17 28,503.52 28,621.92 28,503.52 28,605.74 219.1M
2024-10-16 28,349.17 28,504.52 28,349.17 28,455.95 230.6M
2024-10-15 28,337.74 28,360.98 28,220.39 28,314.48 278.9M
2024-10-11 28,155.73 28,408.53 28,155.73 28,351.65 228.0M
2024-10-10 28,010.14 28,171.28 27,962.02 28,155.96 255.0M
2024-10-09 27,855.56 28,072.29 27,816.71 28,066.33 182.1M
2024-10-08 27,895.50 27,902.07 27,770.16 27,889.78 207.9M
2024-10-07 27,965.50 28,006.27 27,792.05 27,924.77 256.8M
2024-10-04 27,857.49 28,013.47 27,857.49 27,994.42 229.7M
2024-10-03 27,767.13 27,785.18 27,601.81 27,769.27 209.4M
2024-10-02 27,885.16 27,937.00 27,749.22 27,807.56 203.0M
2024-10-01 27,785.92 27,882.02 27,661.73 27,845.15 251.2M
2024-09-30 27,683.05 27,818.28 27,602.05 27,806.20 235.5M
2024-09-27 27,853.24 27,893.31 27,754.30 27,755.74 330.9M
2024-09-26 27,740.36 27,929.74 27,740.36 27,844.97 251.1M
2024-09-25 27,733.94 27,761.90 27,662.86 27,696.73 209.8M
2024-09-24 27,726.23 27,818.73 27,712.51 27,750.41 222.3M
2024-09-23 27,663.53 27,761.09 27,582.97 27,683.78 299.3M
2024-09-20 27,661.45 27,670.66 27,504.96 27,652.11 742.8M
2024-09-19 27,523.43 27,700.94 27,492.26 27,650.83 249.7M
2024-09-18 27,426.15 27,551.14 27,292.96 27,333.77 239.8M
2024-09-17 27,521.80 27,574.73 27,346.79 27,432.36 276.2M
2024-09-16 27,325.14 27,483.23 27,282.92 27,460.59 267.6M
2024-09-13 27,253.68 27,385.49 27,253.68 27,306.01 261.9M
2024-09-12 26,915.64 27,206.91 26,915.64 27,197.67 312.0M
2024-09-11 26,646.51 26,891.85 26,449.36 26,891.85 265.7M
2024-09-10 26,682.71 26,682.71 26,405.69 26,650.77 292.3M
2024-09-09 26,507.19 26,742.71 26,507.19 26,678.65 255.0M
2024-09-06 26,643.92 26,785.46 26,276.29 26,393.97 250.1M
2024-09-05 26,728.51 26,848.58 26,619.71 26,633.62 209.6M
2024-09-04 26,631.24 26,816.38 26,625.58 26,694.41 228.8M
2024-09-03 26,974.30 26,974.30 26,620.02 26,696.37 312.3M
2024-08-30 26,901.63 27,056.15 26,819.22 27,048.26 314.4M
2024-08-29 26,846.36 27,037.55 26,846.36 26,910.76 228.8M
2024-08-28 26,914.35 26,924.59 26,720.97 26,794.31 220.3M
2024-08-27 26,973.22 27,012.58 26,862.38 26,948.37 204.1M
2024-08-26 26,999.77 27,126.79 26,999.77 27,051.50 211.2M
2024-08-23 26,763.81 27,044.14 26,763.81 26,978.64 200.3M
2024-08-22 26,753.99 26,774.87 26,627.62 26,690.60 214.2M
2024-08-21 26,676.42 26,793.01 26,676.42 26,788.22 175.4M
2024-08-20 26,782.14 26,799.35 26,640.55 26,690.57 205.3M
2024-08-19 26,692.64 26,870.20 26,692.64 26,782.04 258.3M
2024-08-16 26,664.83 26,728.99 26,629.17 26,710.46 182.3M
2024-08-15 26,504.98 26,733.57 26,504.98 26,685.10 208.2M
2024-08-14 26,208.02 26,373.36 26,185.93 26,369.15 229.0M
2024-08-13 25,998.08 26,207.50 25,998.08 26,204.83 218.0M
2024-08-12 25,882.55 26,013.10 25,862.56 25,950.80 245.7M
2024-08-09 25,772.91 25,864.99 25,640.41 25,849.28 193.5M
2024-08-08 25,430.52 25,823.21 25,430.52 25,750.01 207.7M
2024-08-07 25,720.27 25,798.14 25,298.26 25,350.69 260.3M
2024-08-06 25,504.61 25,561.97 25,093.85 25,464.71 322.3M
2024-08-02 26,134.33 26,134.33 25,512.00 25,752.35 293.2M
2024-08-01 26,769.17 26,790.73 26,209.25 26,326.51 253.1M
2024-07-31 26,538.93 26,890.12 26,538.93 26,775.57 255.8M
2024-07-30 26,400.46 26,531.78 26,387.04 26,444.07 188.7M
2024-07-29 26,458.12 26,505.06 26,304.02 26,391.80 173.0M
2024-07-26 26,280.12 26,465.56 26,280.12 26,432.64 174.5M
2024-07-25 26,180.39 26,321.77 26,026.15 26,193.06 212.8M
2024-07-24 26,364.70 26,467.41 26,229.61 26,229.61 194.1M
2024-07-23 26,497.76 26,497.88 26,382.05 26,431.41 156.5M
2024-07-22 26,349.26 26,522.45 26,300.64 26,499.64 209.1M
2024-07-19 26,272.72 26,381.17 26,202.49 26,288.49 157.3M
2024-07-18 26,482.39 26,517.79 26,240.42 26,330.62 230.5M
2024-07-17 26,548.53 26,592.41 26,424.94 26,474.77 197.7M
2024-07-16 26,427.15 26,642.73 26,366.44 26,641.85 190.8M
2024-07-15 26,292.18 26,436.82 26,222.28 26,359.49 200.9M
2024-07-12 26,150.44 26,357.94 26,150.44 26,268.94 187.3M
2024-07-11 25,951.79 26,154.40 25,951.79 26,119.03 228.3M
2024-07-10 25,574.53 25,898.89 25,574.53 25,894.38 242.3M
2024-07-09 25,603.29 25,620.35 25,521.48 25,537.86 175.4M
2024-07-08 25,547.23 25,643.41 25,485.82 25,634.75 179.4M
2024-07-05 25,810.17 25,823.41 25,557.01 25,557.01 225.4M
2024-07-04 25,749.36 25,821.10 25,748.89 25,771.34 69.9M
2024-07-03 25,492.85 25,805.98 25,492.85 25,747.76 166.7M
2024-07-02 25,314.82 25,437.23 25,259.60 25,435.10 272.3M
2024-06-28 25,457.29 25,546.88 25,265.41 25,344.71 276.3M
2024-06-27 25,255.03 25,438.48 25,255.03 25,421.60 171.0M
2024-06-26 25,172.11 25,265.79 25,118.83 25,249.84 194.0M
2024-06-25 25,296.59 25,296.59 25,146.54 25,243.56 204.2M
2024-06-24 25,007.88 25,334.45 25,007.88 25,313.19 258.2M
2024-06-21 24,997.37 25,009.42 24,908.84 24,972.90 673.6M
2024-06-20 24,932.98 25,097.47 24,932.98 25,003.58 274.6M
2024-06-19 25,015.67 25,073.87 24,899.59 24,928.91 95.8M
2024-06-18 24,987.75 25,150.39 24,986.96 25,038.28 222.2M
2024-06-17 25,007.59 25,029.93 24,870.64 25,011.15 283.6M
2024-06-14 25,102.98 25,102.98 24,894.08 25,070.49 224.4M
2024-06-13 25,408.68 25,408.68 25,117.94 25,138.86 239.8M
2024-06-12 25,472.76 25,636.59 25,411.35 25,444.07 244.3M
2024-06-11 25,501.53 25,501.53 25,306.61 25,358.10 219.6M
2024-06-10 25,479.70 25,611.06 25,434.68 25,569.44 228.0M
2024-06-07 25,649.80 25,655.79 25,491.73 25,496.73 238.3M
2024-06-06 25,633.99 25,760.85 25,633.99 25,754.04 198.2M
2024-06-05 25,521.45 25,697.45 25,521.45 25,656.64 216.7M
2024-06-04 25,558.07 25,558.07 25,289.81 25,463.34 223.8M
2024-06-03 25,792.23 25,850.25 25,505.83 25,623.82 272.3M
2024-05-31 25,607.77 25,802.78 25,449.42 25,800.41 373.4M
2024-05-30 25,390.49 25,614.62 25,390.49 25,571.70 206.0M
2024-05-29 25,685.76 25,685.76 25,368.90 25,370.42 232.7M
2024-05-28 25,890.56 25,890.56 25,731.10 25,795.70 232.0M
2024-05-27 25,877.32 25,939.20 25,877.32 25,921.20 81.4M
2024-05-24 25,743.76 25,899.69 25,743.76 25,860.37 200.5M
2024-05-23 25,923.91 25,976.50 25,644.72 25,721.25 240.4M
2024-05-22 25,991.58 25,997.35 25,817.06 25,890.36 234.2M
2024-05-21 25,997.52 26,131.61 25,970.60 26,031.01 264.6M
2024-05-17 25,866.35 26,031.56 25,837.42 26,027.79 243.6M
2024-05-16 25,824.23 25,870.98 25,790.67 25,835.99 191.4M
2024-05-15 25,809.39 25,876.38 25,737.26 25,818.54 221.1M
2024-05-14 25,802.56 25,846.65 25,700.50 25,770.55 224.4M
2024-05-13 25,865.29 25,918.07 25,764.74 25,788.89 207.8M
2024-05-10 25,947.15 26,033.46 25,834.65 25,846.53 242.2M
2024-05-09 25,820.72 25,983.29 25,820.72 25,924.05 207.4M
2024-05-08 25,592.39 25,792.18 25,545.32 25,788.88 220.8M
2024-05-07 25,813.08 25,891.10 25,791.02 25,825.33 190.1M
2024-05-06 25,476.49 25,791.84 25,476.49 25,789.23 234.3M
2024-05-03 25,383.82 25,469.44 25,326.06 25,427.69 229.0M
2024-05-02 25,234.70 25,360.32 25,120.64 25,283.80 221.8M
2024-05-01 25,131.82 25,385.88 25,052.66 25,174.12 241.5M
2024-04-30 25,420.28 25,440.52 25,157.89 25,157.89 253.7M
2024-04-29 25,499.05 25,548.94 25,376.29 25,502.08 215.1M
2024-04-26 25,384.69 25,486.25 25,384.69 25,452.98 180.3M
2024-04-25 25,262.72 25,396.10 25,069.65 25,355.82 215.4M
2024-04-24 25,483.36 25,521.81 25,253.29 25,342.31 194.1M
2024-04-23 25,354.90 25,547.88 25,319.68 25,502.20 219.0M
2024-04-22 25,251.01 25,408.54 25,180.20 25,340.27 251.8M
2024-04-19 25,152.94 25,339.74 25,117.75 25,265.45 216.8M
2024-04-18 25,113.55 25,256.15 25,027.04 25,150.82 208.5M
2024-04-17 25,125.51 25,285.04 24,988.85 25,090.12 210.4M
2024-04-16 25,162.57 25,171.35 24,951.15 25,074.86 228.7M
2024-04-15 25,433.78 25,517.63 25,116.30 25,187.62 228.3M
2024-04-12 25,621.64 25,729.94 25,288.59 25,372.75 237.0M
2024-04-11 25,727.97 25,745.64 25,472.03 25,616.18 228.8M
2024-04-10 25,804.58 25,804.58 25,603.54 25,719.33 242.6M
2024-04-09 25,829.77 25,929.06 25,684.00 25,907.77 204.4M
2024-04-08 25,794.82 25,847.42 25,695.62 25,790.19 198.7M
2024-04-05 25,578.58 25,855.79 25,577.80 25,794.92 226.9M
2024-04-04 25,669.70 25,765.58 25,489.76 25,548.62 243.7M
2024-04-03 25,562.00 25,689.74 25,561.29 25,618.91 244.1M
2024-04-02 25,636.51 25,636.51 25,485.04 25,575.62 240.0M
2024-04-01 25,704.72 25,725.83 25,616.76 25,703.24 207.4M
2024-03-28 25,634.89 25,744.56 25,634.89 25,682.14 245.1M
2024-03-27 25,442.73 25,612.68 25,434.75 25,612.68 208.1M
2024-03-26 25,442.34 25,532.25 25,379.99 25,387.27 241.1M
2024-03-25 25,452.25 25,568.71 25,420.25 25,421.74 205.3M
2024-03-22 25,593.50 25,631.23 25,448.04 25,470.18 186.0M
2024-03-21 25,561.66 25,716.93 25,561.66 25,589.72 240.4M
2024-03-20 25,315.82 25,564.97 25,300.83 25,541.57 234.2M
2024-03-19 25,306.07 25,409.12 25,294.83 25,327.09 203.3M
2024-03-18 25,343.09 25,343.09 25,268.96 25,299.98 233.4M
2024-03-15 25,267.08 25,365.67 25,243.77 25,313.85 601.9M
2024-03-14 25,436.28 25,436.28 25,184.50 25,291.49 281.7M
2024-03-13 25,300.26 25,498.63 25,300.26 25,453.99 268.2M
2024-03-12 25,241.28 25,303.94 25,160.09 25,292.84 213.0M
2024-03-11 25,141.27 25,235.50 25,064.47 25,221.24 200.2M
2024-03-08 25,274.22 25,363.56 25,134.22 25,184.53 230.4M
2024-03-07 25,058.84 25,256.35 25,058.84 25,250.60 193.8M
2024-03-06 25,002.80 25,155.79 24,963.29 25,018.19 205.5M
2024-03-05 24,930.07 25,051.83 24,897.39 24,939.37 261.3M
2024-03-04 24,963.24 25,007.31 24,899.30 24,945.33 224.6M
2024-03-01 24,786.68 25,030.98 24,786.68 24,969.98 258.8M
2024-02-29 24,676.43 24,772.99 24,662.62 24,751.32 465.8M
2024-02-28 24,673.58 24,711.74 24,607.95 24,612.47 169.9M
2024-02-27 24,682.64 24,731.39 24,636.49 24,699.51 224.6M
2024-02-26 24,784.38 24,851.31 24,678.55 24,705.79 228.9M
2024-02-23 24,694.57 24,840.30 24,647.97 24,808.71 221.4M
2024-02-22 24,630.58 24,753.33 24,630.58 24,698.57 228.9M
2024-02-21 24,535.91 24,558.75 24,446.68 24,529.76 205.2M
2024-02-20 24,580.50 24,664.11 24,542.69 24,582.07 238.7M
2024-02-16 24,568.29 24,705.40 24,558.58 24,626.19 195.6M
2024-02-15 24,237.50 24,603.67 24,237.50 24,588.04 232.0M
2024-02-14 23,941.60 24,202.73 23,941.60 24,201.91 199.4M
2024-02-13 24,169.59 24,169.59 23,711.94 23,849.20 236.2M
2024-02-12 24,343.71 24,498.98 24,343.71 24,408.01 188.5M
2024-02-09 24,263.38 24,362.89 24,203.92 24,341.17 155.3M
2024-02-08 24,245.35 24,318.26 24,092.06 24,236.94 195.8M
2024-02-07 24,285.30 24,319.26 24,215.27 24,294.33 160.6M
2024-02-06 24,187.28 24,305.58 24,178.96 24,281.08 151.7M
2024-02-05 24,392.05 24,392.05 24,128.01 24,181.63 199.4M
2024-02-02 24,479.08 24,479.08 24,264.10 24,428.63 181.1M
2024-02-01 24,405.61 24,549.32 24,307.95 24,468.16 186.3M
2024-01-31 24,567.59 24,620.73 24,346.51 24,355.40 222.2M
2024-01-30 24,547.68 24,620.23 24,450.59 24,594.05 167.6M
2024-01-29 24,453.31 24,576.84 24,347.41 24,561.83 188.3M
2024-01-26 24,428.76 24,494.92 24,422.61 24,475.19 150.9M
2024-01-25 24,398.13 24,469.88 24,355.33 24,447.69 177.4M
2024-01-24 24,426.85 24,516.84 24,352.48 24,359.91 221.1M
2024-01-23 24,260.01 24,379.69 24,260.01 24,370.12 173.5M
2024-01-22 24,249.91 24,301.41 24,152.95 24,242.35 193.4M
2024-01-19 24,055.31 24,224.77 23,955.26 24,221.74 208.8M
2024-01-18 24,013.50 24,077.78 23,935.01 24,048.20 192.5M
2024-01-17 24,146.78 24,146.78 23,859.89 23,976.71 211.7M
2024-01-16 24,328.96 24,337.16 24,148.13 24,269.90 217.2M
2024-01-15 24,291.74 24,415.27 24,251.81 24,401.74 83.5M
2024-01-12 24,286.27 24,493.27 24,280.45 24,318.71 212.9M
2024-01-11 24,321.53 24,357.11 24,067.21 24,235.50 195.3M
2024-01-10 24,289.51 24,365.48 24,289.51 24,317.79 178.6M
2024-01-09 24,357.30 24,357.30 24,191.51 24,296.43 194.7M
2024-01-08 24,233.10 24,418.61 24,185.62 24,416.84 200.5M
2024-01-05 24,156.96 24,347.04 24,143.91 24,257.70 167.5M
2024-01-04 24,122.57 24,271.28 24,090.89 24,180.99 176.4M
2024-01-03 24,102.19 24,204.99 23,991.62 24,119.86 191.3M
2024-01-02 24,219.11 24,257.32 24,125.69 24,181.90 211.3M