S

GSPTTHC
🏛️ カナダ →
22.65
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 46.57 47.28 45.91 45.96 6.8M
2021-12-30 46.38 47.97 46.30 46.78 8.3M
2021-12-29 48.46 48.46 46.36 46.41 12.3M
2021-12-24 48.63 49.71 48.63 49.14 2.0M
2021-12-23 48.26 49.09 47.73 48.83 7.0M
2021-12-22 47.88 48.41 47.30 48.14 5.8M
2021-12-21 46.52 48.48 46.50 48.29 10.3M
2021-12-20 46.51 46.51 44.80 45.98 10.7M
2021-12-17 45.61 47.45 44.79 47.27 25.1M
2021-12-16 47.12 47.74 45.77 45.94 9.5M
2021-12-15 46.60 47.28 45.28 46.99 12.2M
2021-12-14 46.41 47.95 46.15 46.46 9.6M
2021-12-13 47.47 47.58 46.20 46.95 10.0M
2021-12-10 49.05 49.45 47.35 47.57 9.3M
2021-12-09 50.47 51.15 48.78 48.89 8.9M
2021-12-08 50.21 51.48 49.15 50.70 9.0M
2021-12-07 49.13 50.69 48.95 50.02 10.6M
2021-12-06 47.41 49.25 46.28 48.56 10.9M
2021-12-03 49.00 49.09 46.94 47.67 12.1M
2021-12-02 47.70 49.11 47.44 48.94 12.1M
2021-12-01 50.86 51.04 47.68 47.68 12.5M
2021-11-30 51.12 51.96 49.21 50.34 13.9M
2021-11-29 53.44 53.58 51.36 51.62 9.9M
2021-11-26 53.63 53.63 52.28 52.75 7.9M
2021-11-25 54.34 54.57 54.14 54.54 2.5M
2021-11-24 52.98 54.43 52.45 54.12 11.2M
2021-11-23 53.18 54.35 52.50 53.15 12.7M
2021-11-22 54.86 54.86 52.61 53.05 11.0M
2021-11-19 55.39 55.78 54.11 54.49 10.7M
2021-11-18 57.76 58.27 54.26 54.60 16.4M
2021-11-17 59.62 60.65 58.31 58.47 9.3M
2021-11-16 60.03 60.95 58.60 60.25 10.9M
2021-11-15 61.11 62.93 60.21 60.26 19.2M
2021-11-12 59.54 61.04 58.63 60.97 20.8M
2021-11-11 57.31 58.83 57.26 58.17 10.0M
2021-11-10 57.80 59.34 56.51 56.67 12.2M
2021-11-09 58.75 59.52 56.43 58.98 13.9M
2021-11-08 54.96 59.62 54.96 59.31 17.1M
2021-11-05 55.19 55.37 53.45 54.90 13.6M
2021-11-04 56.46 56.79 55.18 55.65 6.1M
2021-11-03 54.00 56.41 54.00 55.86 7.4M
2021-11-02 55.37 55.55 53.84 54.08 6.9M
2021-11-01 54.51 56.63 54.05 56.03 8.0M
2021-10-29 54.61 55.26 54.24 54.33 5.3M
2021-10-28 54.57 55.02 54.09 54.69 6.0M
2021-10-27 56.08 56.44 54.39 54.39 5.7M
2021-10-26 57.36 57.38 55.83 56.05 6.7M
2021-10-25 56.96 57.60 56.69 57.24 5.7M
2021-10-22 58.38 58.38 56.62 56.97 7.6M
2021-10-21 58.31 59.68 58.19 58.36 8.5M
2021-10-20 58.34 59.10 57.34 58.44 8.9M
2021-10-19 55.24 58.78 54.90 58.63 10.4M
2021-10-18 55.30 55.32 54.52 54.99 5.1M
2021-10-15 56.48 56.55 55.47 55.54 6.5M
2021-10-14 55.80 57.21 55.61 56.12 7.9M
2021-10-13 55.15 55.70 54.99 55.38 5.2M
2021-10-12 55.26 55.76 54.71 55.08 6.2M
2021-10-08 56.71 57.22 55.48 55.52 6.3M
2021-10-07 56.73 58.15 55.76 56.98 8.1M
2021-10-06 56.45 56.64 55.80 56.36 6.4M
2021-10-05 56.10 57.57 56.10 57.07 7.7M
2021-10-04 57.38 57.38 55.94 56.16 7.6M
2021-10-01 57.96 58.14 56.75 57.89 7.5M
2021-09-30 58.08 58.71 57.30 58.16 7.1M
2021-09-29 59.54 59.57 58.16 58.26 7.4M
2021-09-28 59.93 60.41 59.07 59.18 9.0M
2021-09-27 58.97 60.73 58.81 60.40 6.6M
2021-09-24 60.26 60.44 58.91 59.01 5.4M
2021-09-23 60.72 61.12 60.23 60.71 6.1M
2021-09-22 58.86 60.31 58.86 59.67 6.4M
2021-09-21 58.04 59.30 57.93 58.49 7.0M
2021-09-20 59.55 59.55 56.67 57.24 8.6M
2021-09-17 59.71 60.34 59.50 60.26 12.8M
2021-09-16 60.22 60.83 59.82 60.08 3.8M
2021-09-15 60.04 60.93 59.94 60.30 5.5M
2021-09-14 61.50 61.64 60.12 60.24 6.1M
2021-09-13 61.51 62.15 60.52 61.39 5.9M
2021-09-10 62.75 62.76 61.39 61.44 5.3M
2021-09-09 62.78 63.35 62.32 62.68 6.9M
2021-09-08 64.51 64.53 62.74 62.80 6.7M
2021-09-07 64.80 65.58 64.29 64.61 5.2M
2021-09-03 65.55 66.20 64.38 64.80 6.0M
2021-09-02 64.82 66.52 64.54 65.66 6.2M
2021-09-01 65.72 66.25 64.51 64.73 5.7M
2021-08-31 64.12 66.71 63.99 65.44 8.4M
2021-08-30 64.75 64.75 63.50 64.21 5.8M
2021-08-27 64.22 65.20 63.92 64.86 4.6M
2021-08-26 64.92 65.81 63.90 64.27 5.6M
2021-08-25 65.39 65.58 64.39 64.98 5.4M
2021-08-24 64.30 65.50 63.95 65.47 6.1M
2021-08-23 60.74 64.61 60.54 64.36 6.3M
2021-08-20 60.32 61.43 60.01 60.63 4.9M
2021-08-19 61.15 61.56 59.91 60.12 5.1M
2021-08-18 61.64 62.94 60.20 61.32 7.6M
2021-08-17 60.32 61.03 59.50 60.70 6.5M
2021-08-16 61.03 61.41 60.41 60.71 7.4M
2021-08-13 61.99 62.12 61.21 61.37 6.7M
2021-08-12 62.62 62.69 61.50 62.15 4.1M
2021-08-11 63.82 63.84 62.38 62.54 4.2M
2021-08-10 64.14 65.24 63.42 63.87 5.5M
2021-08-09 63.19 64.12 61.98 64.12 5.5M
2021-08-06 63.17 63.76 61.50 63.31 5.8M
2021-08-05 60.62 63.47 60.44 62.68 7.8M
2021-08-04 61.97 62.57 60.57 60.67 5.3M
2021-08-03 64.10 64.42 61.71 62.49 4.9M
2021-07-30 65.46 66.20 64.34 64.60 9.3M
2021-07-29 68.24 68.24 65.86 66.12 6.9M
2021-07-28 63.47 68.16 63.31 67.52 14.1M
2021-07-27 63.05 63.65 60.86 61.41 8.2M
2021-07-26 63.37 64.64 62.73 63.52 5.7M
2021-07-23 64.53 64.53 62.83 63.55 3.8M
2021-07-22 65.75 65.75 63.89 64.13 4.3M
2021-07-21 65.34 66.26 64.76 66.05 4.7M
2021-07-20 63.30 65.26 62.55 65.06 5.2M
2021-07-19 63.04 63.87 62.07 63.21 6.1M
2021-07-16 65.52 65.75 63.32 63.58 6.5M
2021-07-15 66.46 66.87 64.13 65.50 7.4M
2021-07-14 70.27 70.27 66.19 66.31 9.3M
2021-07-13 70.67 72.39 69.80 69.87 10.1M
2021-07-12 69.32 70.21 68.76 69.74 3.9M
2021-07-09 69.37 69.81 68.50 69.37 3.7M
2021-07-08 67.89 69.25 67.38 69.08 4.6M
2021-07-07 70.60 70.78 68.25 69.19 5.6M
2021-07-06 71.58 71.95 70.50 70.63 6.0M
2021-07-05 71.18 71.55 70.92 71.49 1.1M
2021-07-02 72.91 73.23 71.12 71.24 5.9M
2021-06-30 72.77 73.84 71.86 73.09 6.4M
2021-06-29 74.73 75.74 72.81 73.06 6.3M
2021-06-28 74.63 75.82 74.35 74.52 6.3M
2021-06-25 74.24 74.74 73.82 74.32 5.7M
2021-06-24 73.13 75.00 72.87 74.69 7.1M
2021-06-23 71.80 73.03 71.62 72.26 5.7M
2021-06-22 71.85 72.27 70.87 71.76 4.7M
2021-06-21 70.72 72.01 69.67 71.87 6.0M
2021-06-18 72.16 72.56 70.62 70.94 10.0M
2021-06-17 72.61 73.86 72.06 72.41 5.0M
2021-06-16 72.88 73.72 71.71 72.73 7.0M
2021-06-15 74.62 75.66 72.68 73.10 6.8M
2021-06-14 76.69 77.62 74.57 75.09 6.1M
2021-06-11 76.38 77.16 75.58 76.78 5.1M
2021-06-10 78.07 78.13 75.52 76.22 8.9M
2021-06-09 76.87 80.52 76.54 78.06 17.0M
2021-06-08 76.18 77.04 74.30 76.43 9.0M
2021-06-07 73.41 76.45 72.77 75.91 9.9M
2021-06-04 76.03 76.33 72.86 73.00 8.8M
2021-06-03 76.73 79.66 75.05 75.23 17.0M
2021-06-02 72.50 75.18 71.93 75.06 12.7M
2021-06-01 73.19 74.21 71.54 71.98 10.6M
2021-05-31 73.37 73.44 72.14 72.27 4.1M
2021-05-28 72.01 75.08 72.01 73.30 16.8M
2021-05-27 71.89 71.89 69.89 71.53 12.0M
2021-05-26 69.18 71.24 68.68 71.03 9.4M
2021-05-25 67.75 69.85 67.50 68.33 10.3M
2021-05-21 67.23 67.81 66.58 67.23 5.6M
2021-05-20 66.72 67.58 65.97 66.88 5.3M
2021-05-19 65.71 66.50 64.88 66.50 6.0M
2021-05-18 65.54 67.68 65.09 67.01 6.9M
2021-05-17 63.90 65.77 63.57 65.71 8.0M
2021-05-14 62.85 64.54 62.50 64.06 10.7M
2021-05-13 64.41 65.82 62.08 62.84 9.5M
2021-05-12 65.28 66.18 63.84 64.15 8.0M
2021-05-11 64.38 65.98 62.28 65.87 9.5M
2021-05-10 67.92 68.02 65.11 65.20 10.8M
2021-05-07 66.15 69.77 66.05 68.18 14.1M
2021-05-06 68.56 68.56 64.70 65.51 8.3M
2021-05-05 69.70 69.70 68.25 69.00 6.6M
2021-05-04 70.63 70.81 68.17 69.27 16.7M
2021-05-03 74.97 74.99 71.82 71.97 9.0M
2021-04-30 74.17 76.31 74.17 74.83 10.1M
2021-04-29 76.03 76.03 73.53 74.90 12.4M
2021-04-28 73.46 77.33 72.78 76.24 11.8M
2021-04-27 74.64 74.68 73.07 73.48 7.9M
2021-04-26 72.92 74.24 72.07 74.15 8.1M
2021-04-23 71.42 73.12 70.92 72.76 7.8M
2021-04-22 72.54 72.88 70.87 71.49 9.0M
2021-04-21 69.22 72.24 68.72 72.24 9.2M
2021-04-20 73.37 73.53 68.95 69.44 12.1M
2021-04-19 73.12 74.95 72.03 72.72 9.9M
2021-04-16 72.89 73.30 71.63 73.23 9.1M
2021-04-15 74.02 74.82 72.48 72.78 11.8M
2021-04-14 74.70 75.06 73.43 73.68 14.0M
2021-04-13 72.64 75.01 72.38 74.57 17.2M
2021-04-12 77.45 77.45 73.32 73.52 17.8M
2021-04-09 77.61 79.40 76.92 77.89 13.2M
2021-04-08 79.54 79.54 77.20 77.79 12.1M
2021-04-07 80.67 80.81 78.82 78.95 10.4M
2021-04-06 82.32 82.74 80.64 80.87 9.7M
2021-04-05 83.22 83.63 81.70 82.44 7.4M
2021-04-01 84.74 84.87 82.44 82.77 8.6M
2021-03-31 83.00 84.64 82.53 83.07 12.1M
2021-03-30 79.75 81.83 79.26 81.71 8.6M
2021-03-29 81.24 82.84 79.80 80.04 10.1M
2021-03-26 83.30 83.30 79.65 81.36 10.6M
2021-03-25 78.72 82.77 78.68 82.66 12.3M
2021-03-24 82.76 83.58 80.31 80.32 12.5M
2021-03-23 85.16 85.93 82.76 83.01 11.4M
2021-03-22 87.46 87.72 85.29 85.47 9.4M
2021-03-19 86.27 87.99 85.54 87.37 16.7M
2021-03-18 88.83 90.08 85.58 85.82 11.3M
2021-03-17 86.07 89.55 85.95 88.88 9.6M
2021-03-16 92.61 92.61 86.67 87.53 12.3M
2021-03-15 88.84 92.78 88.84 91.93 14.5M
2021-03-12 87.22 89.12 85.96 88.25 13.3M
2021-03-11 84.80 89.12 84.31 89.01 12.9M
2021-03-10 88.41 88.68 83.43 84.04 13.0M
2021-03-09 82.74 86.68 82.74 86.05 12.4M
2021-03-08 81.26 83.41 79.74 81.44 12.4M
2021-03-05 82.06 82.32 74.87 81.21 19.2M
2021-03-04 84.82 86.10 79.45 81.41 17.6M
2021-03-03 88.25 89.06 85.04 85.62 12.4M
2021-03-02 88.14 91.87 87.11 87.55 17.4M
2021-03-01 86.49 88.68 85.90 87.37 9.8M
2021-02-26 85.38 87.27 83.50 84.93 13.3M
2021-02-25 88.49 89.00 84.39 84.87 13.2M
2021-02-24 87.01 89.25 85.88 88.31 13.9M
2021-02-23 86.36 86.59 80.37 86.41 17.8M
2021-02-22 91.60 92.64 89.77 89.79 11.7M
2021-02-19 90.57 93.68 90.18 92.67 12.1M
2021-02-18 95.58 97.51 89.84 89.92 17.5M
2021-02-17 95.95 97.87 93.54 95.21 16.8M
2021-02-16 93.10 97.90 92.99 97.47 24.2M
2021-02-12 90.31 95.40 87.71 90.73 33.7M
2021-02-11 105.16 105.16 90.78 91.00 42.3M
2021-02-10 112.95 114.83 102.18 110.11 42.9M
2021-02-09 97.38 104.67 96.58 103.16 39.2M
2021-02-08 90.65 95.14 90.65 95.07 24.7M
2021-02-05 90.61 91.12 88.77 89.99 12.8M
2021-02-04 91.34 92.96 89.04 90.65 16.7M
2021-02-03 88.20 92.59 87.60 91.40 30.0M
2021-02-02 82.87 87.10 82.74 86.62 25.5M
2021-02-01 81.48 82.58 80.19 82.06 11.8M
2021-01-29 82.16 83.83 80.59 81.10 20.1M
2021-01-28 79.45 82.90 79.45 82.72 15.6M
2021-01-27 78.35 81.76 77.56 79.71 20.0M
2021-01-26 78.09 81.33 78.09 79.64 17.5M
2021-01-25 79.49 80.10 77.08 78.00 13.8M
2021-01-22 76.36 78.62 76.36 78.30 11.8M
2021-01-21 78.54 78.97 76.58 77.85 13.5M
2021-01-20 79.95 80.72 78.12 78.84 13.2M
2021-01-19 79.41 80.40 77.75 80.25 17.6M
2021-01-18 77.63 79.56 77.63 79.04 6.1M
2021-01-15 80.96 81.94 77.24 77.99 28.2M
2021-01-14 75.33 78.72 75.21 78.50 36.2M
2021-01-13 71.30 75.17 71.17 74.07 26.8M
2021-01-12 70.96 71.94 69.73 70.26 15.8M
2021-01-11 67.74 71.15 67.74 70.48 18.5M
2021-01-08 68.25 69.39 66.94 68.16 14.8M
2021-01-07 68.89 70.25 67.80 67.93 21.9M
2021-01-06 66.47 69.47 66.42 66.91 29.7M
2021-01-05 62.94 63.87 61.98 63.18 11.7M
2021-01-04 60.56 63.63 60.56 62.62 15.1M