S

GSPTTCS
🏛️ カナダ →
1,149.55
最終更新: 2025-09-29
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
2021-12-31 764.43 767.66 761.33 763.08 6.1M
2021-12-30 765.45 770.22 763.51 766.26 1.9M
2021-12-29 762.25 770.74 762.25 766.22 3.5M
2021-12-24 763.20 765.25 761.49 764.15 1.0M
2021-12-23 760.56 766.39 760.56 763.43 4.4M
2021-12-22 755.66 762.44 751.98 761.01 3.3M
2021-12-21 748.23 761.26 745.98 756.73 3.7M
2021-12-20 747.84 752.90 744.03 745.34 4.0M
2021-12-17 741.52 758.41 741.13 748.55 14.0M
2021-12-16 742.97 747.93 741.64 742.54 4.8M
2021-12-15 741.03 744.49 735.99 744.25 6.8M
2021-12-14 733.80 741.13 728.52 736.86 5.0M
2021-12-13 734.73 741.35 733.49 736.74 7.2M
2021-12-10 742.10 743.22 733.33 734.81 4.4M
2021-12-09 735.31 745.26 735.31 741.92 4.5M
2021-12-08 731.03 739.10 729.23 735.61 6.7M
2021-12-07 730.72 735.79 729.59 733.05 4.7M
2021-12-06 719.77 729.83 719.77 727.54 6.2M
2021-12-03 717.80 720.38 715.05 717.14 3.8M
2021-12-02 700.01 720.24 699.79 717.29 5.1M
2021-12-01 710.69 715.23 699.11 699.68 5.2M
2021-11-30 719.04 719.04 700.70 706.97 11.5M
2021-11-29 716.03 722.04 713.79 717.82 5.2M
2021-11-26 722.09 726.05 713.26 713.49 5.3M
2021-11-25 726.66 731.44 725.97 727.47 2.4M
2021-11-24 734.30 734.30 722.67 726.75 7.3M
2021-11-23 736.99 740.92 733.43 740.55 5.2M
2021-11-22 744.17 745.49 736.85 738.06 4.8M
2021-11-19 753.12 754.22 742.76 744.44 4.0M
2021-11-18 752.37 755.07 747.31 752.41 4.8M
2021-11-17 759.97 761.10 752.27 753.23 5.7M
2021-11-16 755.42 760.07 755.42 758.94 4.0M
2021-11-15 752.59 757.73 751.93 754.77 4.6M
2021-11-12 752.91 755.42 750.74 751.09 4.8M
2021-11-11 751.07 752.47 748.64 752.43 3.7M
2021-11-10 751.60 752.22 748.05 750.18 4.3M
2021-11-09 743.51 753.11 743.29 752.05 5.4M
2021-11-08 742.73 742.98 735.24 742.30 5.7M
2021-11-05 738.70 743.66 737.92 742.39 6.0M
2021-11-04 725.64 737.99 725.64 736.84 5.4M
2021-11-03 723.14 726.72 721.08 725.42 3.2M
2021-11-02 716.42 722.75 715.88 722.23 3.3M
2021-11-01 709.07 716.03 707.41 715.47 4.5M
2021-10-29 711.16 714.28 706.25 707.17 4.6M
2021-10-28 706.13 711.66 705.85 711.03 4.1M
2021-10-27 719.87 721.34 706.04 706.34 4.7M
2021-10-26 728.65 729.22 718.93 719.20 3.5M
2021-10-25 723.49 729.64 719.33 727.74 3.8M
2021-10-22 720.54 724.14 719.12 723.25 3.2M
2021-10-21 714.23 722.12 714.23 720.05 3.5M
2021-10-20 717.04 718.30 713.52 715.32 3.5M
2021-10-19 720.18 721.05 715.47 718.26 3.7M
2021-10-18 715.73 720.46 710.01 719.38 3.8M
2021-10-15 717.05 717.94 713.05 716.19 3.9M
2021-10-14 718.48 719.46 715.94 716.35 3.6M
2021-10-13 710.47 716.76 709.13 716.40 4.9M
2021-10-12 712.60 712.76 702.29 710.61 7.0M
2021-10-08 718.87 718.87 708.58 713.35 4.0M
2021-10-07 718.47 722.51 717.96 718.47 4.7M
2021-10-06 713.06 719.42 712.63 715.99 4.7M
2021-10-05 708.30 715.70 707.77 715.38 4.4M
2021-10-04 708.35 710.34 704.82 708.21 3.6M
2021-10-01 715.49 715.49 703.78 709.71 3.5M
2021-09-30 714.40 717.09 712.00 714.22 5.0M
2021-09-29 701.29 716.50 701.29 712.59 4.0M
2021-09-28 703.85 704.11 696.55 698.89 4.4M
2021-09-27 710.93 710.93 705.30 706.99 4.1M
2021-09-24 708.49 713.80 706.07 711.63 3.7M
2021-09-23 712.60 716.18 708.93 709.25 3.9M
2021-09-22 715.00 717.90 710.22 713.61 4.2M
2021-09-21 709.10 715.79 709.10 713.68 4.4M
2021-09-20 710.22 712.27 705.69 708.58 4.1M
2021-09-17 722.72 726.25 713.62 714.17 13.8M
2021-09-16 727.32 728.24 725.06 725.51 3.8M
2021-09-15 729.53 729.53 721.53 727.14 5.7M
2021-09-14 732.41 734.31 729.69 730.15 4.1M
2021-09-13 739.80 743.56 732.36 732.36 5.8M
2021-09-10 740.00 740.87 737.65 738.23 5.3M
2021-09-09 746.85 746.85 738.67 739.70 6.0M
2021-09-08 740.30 748.71 739.78 748.36 5.0M
2021-09-07 744.91 745.77 739.53 740.77 3.8M
2021-09-03 749.12 749.12 742.84 744.61 3.4M
2021-09-02 746.32 751.22 746.24 748.65 4.1M
2021-09-01 745.73 752.28 745.26 745.69 4.5M
2021-08-31 750.48 753.49 745.90 746.77 7.5M
2021-08-30 742.80 751.47 740.82 750.60 2.8M
2021-08-27 745.52 749.34 742.69 743.46 3.4M
2021-08-26 745.57 746.55 741.21 745.30 3.8M
2021-08-25 744.39 747.65 742.45 746.70 3.5M
2021-08-24 745.17 747.49 743.74 744.90 3.8M
2021-08-23 751.29 751.29 742.10 747.97 3.6M
2021-08-20 746.96 751.05 744.96 749.98 3.1M
2021-08-19 740.48 747.90 738.57 747.33 3.9M
2021-08-18 742.28 745.42 739.95 742.61 3.6M
2021-08-17 742.17 745.46 739.19 744.68 4.0M
2021-08-16 739.82 742.69 739.32 741.95 3.9M
2021-08-13 739.30 744.69 738.28 740.40 3.2M
2021-08-12 737.91 740.08 734.97 739.23 4.0M
2021-08-11 737.65 739.54 729.57 737.98 4.1M
2021-08-10 740.37 745.01 736.41 740.51 4.2M
2021-08-09 741.22 742.46 739.00 739.55 3.2M
2021-08-06 737.66 741.39 736.64 740.82 3.3M
2021-08-05 740.50 746.21 736.09 737.16 5.0M
2021-08-04 743.31 745.84 738.98 739.26 3.6M
2021-08-03 732.28 746.16 732.28 742.15 5.1M
2021-07-30 724.53 732.27 722.98 731.83 4.6M
2021-07-29 719.45 726.01 719.21 725.47 3.9M
2021-07-28 717.43 721.41 715.55 719.96 3.1M
2021-07-27 718.79 721.30 716.23 718.33 2.9M
2021-07-26 712.77 719.26 712.05 718.38 3.4M
2021-07-23 709.03 715.19 706.15 715.05 3.1M
2021-07-22 710.45 712.89 707.71 707.89 2.7M
2021-07-21 716.28 717.74 710.27 711.11 3.5M
2021-07-20 710.05 718.71 708.39 715.40 4.0M
2021-07-19 712.23 714.82 703.72 709.51 5.2M
2021-07-16 708.40 718.85 708.40 713.23 4.4M
2021-07-15 698.00 710.00 697.52 710.00 5.2M
2021-07-14 697.56 699.89 693.87 695.68 3.4M
2021-07-13 697.31 700.33 696.68 698.92 4.3M
2021-07-12 696.90 700.51 695.90 697.12 4.2M
2021-07-09 694.04 698.09 692.84 697.17 4.0M
2021-07-08 684.01 694.52 682.87 694.03 5.6M
2021-07-07 685.83 691.95 685.07 687.01 4.9M
2021-07-06 693.57 693.87 684.18 685.48 5.3M
2021-07-05 697.23 697.23 693.05 693.81 1.5M
2021-07-02 689.12 697.49 688.77 696.85 4.4M
2021-06-30 683.81 692.03 681.75 688.07 6.6M
2021-06-29 679.27 683.04 678.17 681.42 4.2M
2021-06-28 679.30 681.64 676.20 678.57 4.2M
2021-06-25 678.32 679.84 675.50 678.10 4.2M
2021-06-24 677.45 679.62 673.90 679.28 5.0M
2021-06-23 680.85 680.85 670.36 675.85 7.2M
2021-06-22 680.56 687.30 680.18 682.59 6.9M
2021-06-21 683.54 683.54 675.77 678.53 4.7M
2021-06-18 688.37 688.37 679.99 682.43 17.9M
2021-06-17 686.59 693.73 685.51 691.04 5.7M
2021-06-16 690.49 691.06 684.91 685.87 5.5M
2021-06-15 688.93 694.28 688.93 690.65 4.0M
2021-06-14 688.54 689.70 685.02 689.57 4.9M
2021-06-11 689.81 690.36 686.94 689.43 3.5M
2021-06-10 687.90 693.15 685.74 688.70 4.6M
2021-06-09 688.90 689.07 680.23 685.07 6.1M
2021-06-08 689.01 690.63 685.64 687.99 4.4M
2021-06-07 687.78 688.87 684.78 688.40 4.9M
2021-06-04 689.87 690.51 685.16 687.48 4.7M
2021-06-03 690.27 696.72 688.23 688.23 5.0M
2021-06-02 690.16 693.91 688.84 691.38 5.7M
2021-06-01 688.29 692.81 687.58 689.32 5.6M
2021-05-31 692.84 692.84 683.01 683.70 2.6M
2021-05-28 691.37 694.78 690.95 691.35 4.9M
2021-05-27 691.62 695.36 688.58 689.61 12.9M
2021-05-26 688.56 694.23 687.55 692.37 6.0M
2021-05-25 683.86 690.61 683.86 686.89 6.8M
2021-05-21 688.53 688.53 682.55 683.52 5.0M
2021-05-20 680.69 689.48 679.18 687.53 5.3M
2021-05-19 672.48 681.22 671.05 680.18 6.8M
2021-05-18 673.77 677.80 672.20 677.01 4.5M
2021-05-17 674.18 677.66 672.19 674.83 4.6M
2021-05-14 669.82 675.66 668.59 675.03 6.3M
2021-05-13 664.86 672.42 663.87 669.44 5.7M
2021-05-12 664.53 668.96 663.90 665.27 6.4M
2021-05-11 668.50 670.48 662.41 665.62 6.8M
2021-05-10 664.21 675.66 663.91 670.80 8.9M
2021-05-07 659.76 665.91 657.62 665.43 5.1M
2021-05-06 660.11 663.31 658.12 658.73 4.8M
2021-05-05 656.00 659.23 654.95 658.63 5.3M
2021-05-04 655.45 656.82 652.38 653.70 4.6M
2021-05-03 657.32 660.12 656.42 656.69 3.0M
2021-04-30 656.10 658.15 653.63 656.15 5.1M
2021-04-29 658.09 664.31 656.88 657.01 4.2M
2021-04-28 660.25 663.48 656.87 657.32 4.2M
2021-04-27 662.33 662.97 658.57 659.58 4.1M
2021-04-26 665.09 666.13 658.10 663.31 4.2M
2021-04-23 669.54 670.64 665.11 665.59 4.1M
2021-04-22 674.60 674.60 668.46 670.28 5.1M
2021-04-21 677.55 682.84 670.38 676.13 3.8M
2021-04-20 670.36 677.32 669.04 677.32 4.1M
2021-04-19 667.88 672.24 667.88 670.96 4.9M
2021-04-16 671.45 672.17 667.83 668.84 3.7M
2021-04-15 666.43 670.31 666.43 668.70 3.9M
2021-04-14 668.36 669.49 662.50 665.66 4.2M
2021-04-13 670.81 672.86 667.26 667.93 5.0M
2021-04-12 668.23 672.46 667.36 671.71 5.2M
2021-04-09 670.28 670.93 667.44 669.17 4.0M
2021-04-08 673.74 673.74 665.98 670.03 5.4M
2021-04-07 669.30 674.14 669.30 672.80 5.6M
2021-04-06 667.75 670.23 665.56 668.47 3.5M
2021-04-05 666.95 670.47 665.98 668.87 3.4M
2021-04-01 660.43 666.53 656.73 666.42 5.2M
2021-03-31 661.39 663.71 658.42 659.11 7.0M
2021-03-30 660.49 663.45 658.79 662.77 3.9M
2021-03-29 648.55 662.79 648.55 662.37 7.4M
2021-03-26 647.76 652.26 647.52 650.25 5.2M
2021-03-25 646.59 651.06 644.34 648.91 6.1M
2021-03-24 653.92 654.01 646.50 646.50 5.8M
2021-03-23 649.56 657.46 648.57 654.45 5.7M
2021-03-22 643.32 648.39 641.70 647.44 5.1M
2021-03-19 643.10 646.38 641.69 642.81 20.3M
2021-03-18 643.93 645.26 638.21 643.97 7.8M
2021-03-17 651.83 651.83 646.52 648.66 6.8M
2021-03-16 647.19 652.68 646.01 652.33 5.4M
2021-03-15 645.82 648.51 642.77 646.05 5.2M
2021-03-12 645.82 650.32 643.16 645.39 5.4M
2021-03-11 643.42 649.40 642.68 645.54 6.0M
2021-03-10 637.25 645.98 635.25 643.17 5.2M
2021-03-09 633.18 638.89 633.18 633.74 5.4M
2021-03-08 625.25 632.74 623.75 631.53 5.6M
2021-03-05 617.72 626.09 617.48 624.92 7.9M
2021-03-04 610.61 618.29 608.86 616.89 7.0M
2021-03-03 609.10 611.73 606.50 609.47 4.8M
2021-03-02 604.89 612.28 604.46 610.77 6.1M
2021-03-01 603.27 606.60 601.81 603.53 6.0M
2021-02-26 608.18 608.18 599.77 600.29 9.6M
2021-02-25 598.12 607.40 596.86 606.59 9.2M
2021-02-24 600.51 601.79 595.73 596.12 6.1M
2021-02-23 603.45 605.06 600.16 601.04 4.5M
2021-02-22 607.98 609.49 601.73 602.72 6.5M
2021-02-19 614.38 614.75 609.09 609.31 5.3M
2021-02-18 613.28 617.16 612.01 614.89 5.5M
2021-02-17 620.73 620.74 614.54 615.78 6.4M
2021-02-16 627.39 627.79 620.12 622.93 4.7M
2021-02-12 623.41 627.48 618.85 627.31 4.7M
2021-02-11 621.63 623.43 618.52 623.10 5.9M
2021-02-10 621.43 623.09 618.88 621.90 5.2M
2021-02-09 623.97 623.97 619.02 621.70 9.4M
2021-02-08 621.87 626.62 621.32 624.14 7.0M
2021-02-05 625.98 626.06 619.58 620.55 7.1M
2021-02-04 617.69 625.35 615.98 624.96 6.3M
2021-02-03 617.10 619.31 615.43 617.36 6.8M
2021-02-02 619.80 621.13 614.91 618.26 5.5M
2021-02-01 606.93 618.15 606.11 616.88 6.0M
2021-01-29 612.85 612.85 604.95 605.98 8.3M
2021-01-28 613.42 617.53 610.63 614.98 9.5M
2021-01-27 619.71 619.71 610.94 611.83 8.8M
2021-01-26 622.26 622.33 612.39 618.54 6.0M
2021-01-25 614.95 620.61 613.07 619.95 7.3M
2021-01-22 615.49 615.49 612.23 614.48 5.8M
2021-01-21 616.10 616.97 613.58 615.44 6.7M
2021-01-20 616.75 617.42 612.84 615.64 8.9M
2021-01-19 623.49 623.49 614.77 616.21 9.2M
2021-01-18 630.78 630.78 621.58 621.61 6.6M
2021-01-15 613.63 623.05 611.19 622.06 14.1M
2021-01-14 620.16 620.16 607.62 608.98 19.0M
2021-01-13 624.77 624.77 612.94 615.83 29.1M
2021-01-12 640.22 640.51 633.42 633.75 5.4M
2021-01-11 642.00 644.14 638.12 640.04 4.7M
2021-01-08 636.10 643.07 636.10 642.20 5.3M
2021-01-07 638.69 639.34 634.24 636.31 4.9M
2021-01-06 637.03 640.66 636.41 638.63 6.1M
2021-01-05 639.31 639.82 633.17 639.38 3.8M
2021-01-04 636.25 641.17 635.42 639.91 3.0M