S

GSPTTHC
🏛️ カナダ →
21.05
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
2022-12-30 19.08 19.42 18.98 19.42 3.1M
2022-12-29 18.92 19.38 18.78 19.34 4.8M
2022-12-28 19.09 19.33 18.65 18.82 7.3M
2022-12-23 19.77 19.80 19.48 19.66 4.6M
2022-12-22 20.25 20.25 19.39 19.83 5.4M
2022-12-21 20.16 20.55 20.00 20.35 5.2M
2022-12-20 20.44 20.45 19.84 20.00 6.1M
2022-12-19 21.41 21.44 20.54 20.54 6.7M
2022-12-16 22.12 22.12 21.17 21.61 13.0M
2022-12-15 22.26 22.37 21.87 22.13 10.0M
2022-12-14 22.73 22.85 22.34 22.49 7.6M
2022-12-13 23.51 23.57 22.50 22.76 10.3M
2022-12-12 22.66 23.10 22.29 22.78 7.1M
2022-12-09 22.93 23.42 22.64 22.65 8.6M
2022-12-08 23.20 23.24 22.59 22.87 10.2M
2022-12-07 23.84 24.05 22.93 22.94 9.1M
2022-12-06 25.88 25.88 23.68 24.01 12.9M
2022-12-05 25.95 27.00 25.62 25.89 16.5M
2022-12-02 24.26 26.23 24.19 25.87 15.5M
2022-12-01 23.50 24.70 23.50 24.66 10.2M
2022-11-30 23.18 23.47 22.80 23.39 24.7M
2022-11-29 22.73 23.07 22.51 22.92 5.6M
2022-11-28 22.90 23.38 22.44 22.54 5.3M
2022-11-25 22.64 23.08 22.52 22.84 4.9M
2022-11-24 22.58 22.79 22.58 22.78 1.5M
2022-11-23 22.67 22.95 22.32 22.64 6.6M
2022-11-22 22.91 22.98 22.35 22.61 6.2M
2022-11-21 23.24 23.47 22.71 22.83 5.5M
2022-11-18 24.16 24.16 23.31 23.46 7.4M
2022-11-17 23.29 24.62 23.14 23.94 7.5M
2022-11-16 23.82 23.98 23.09 23.59 8.5M
2022-11-15 24.46 24.80 23.79 24.00 12.2M
2022-11-14 24.92 24.93 23.82 23.95 12.0M
2022-11-11 23.50 24.69 23.31 24.51 13.4M
2022-11-10 22.55 23.67 22.47 23.47 12.8M
2022-11-09 22.28 23.04 21.78 21.89 11.6M
2022-11-08 22.74 23.05 22.23 22.47 8.8M
2022-11-07 22.56 22.91 22.33 22.66 6.6M
2022-11-04 22.83 22.86 21.99 22.55 8.0M
2022-11-03 21.74 23.12 21.71 22.54 8.8M
2022-11-02 22.99 23.14 22.12 22.12 9.7M
2022-11-01 23.42 23.53 22.87 23.10 8.2M
2022-10-31 22.47 23.89 22.33 23.45 16.8M
2022-10-28 22.23 22.54 21.81 22.48 6.6M
2022-10-27 22.99 23.15 22.15 22.18 8.0M
2022-10-26 22.30 23.51 22.19 23.02 13.0M
2022-10-25 21.19 22.74 21.19 22.46 14.9M
2022-10-24 21.62 21.62 20.85 21.12 5.5M
2022-10-21 21.11 21.55 20.74 21.52 5.1M
2022-10-20 21.14 21.68 21.10 21.12 6.7M
2022-10-19 22.03 22.08 21.13 21.17 5.4M
2022-10-18 22.70 22.72 22.12 22.20 5.5M
2022-10-17 21.65 22.67 21.61 22.20 6.7M
2022-10-14 21.75 21.92 21.25 21.25 5.9M
2022-10-13 20.62 21.81 20.55 21.57 8.1M
2022-10-12 20.81 21.44 20.49 21.41 7.0M
2022-10-11 21.49 21.49 20.66 20.78 10.4M
2022-10-07 24.74 24.74 21.91 21.92 20.3M
2022-10-06 22.74 24.80 22.26 24.80 15.0M
2022-10-05 22.75 22.98 22.41 22.81 4.0M
2022-10-04 22.72 23.34 22.66 23.04 5.6M
2022-10-03 22.00 22.38 21.64 22.27 5.0M
2022-09-30 21.85 22.53 21.75 21.90 4.5M
2022-09-29 22.66 22.73 21.83 21.85 5.1M
2022-09-28 22.25 23.07 22.23 23.02 4.7M
2022-09-27 22.40 22.70 21.91 22.19 5.0M
2022-09-26 21.79 22.82 21.77 22.08 6.3M
2022-09-23 21.71 21.99 21.53 21.89 8.1M
2022-09-22 22.69 22.70 21.86 22.09 5.8M
2022-09-21 23.00 23.35 22.61 22.61 5.7M
2022-09-20 23.33 23.57 22.88 22.97 5.1M
2022-09-19 23.22 23.51 23.04 23.48 4.6M
2022-09-16 23.76 23.76 23.17 23.37 41.0M
2022-09-15 24.03 24.66 23.94 24.03 8.8M
2022-09-14 23.73 24.25 23.57 24.10 8.4M
2022-09-13 23.57 23.90 23.43 23.65 8.9M
2022-09-12 24.06 24.41 23.89 24.34 8.5M
2022-09-09 23.31 24.49 23.31 24.03 8.5M
2022-09-08 22.85 23.52 22.32 23.10 9.1M
2022-09-07 22.38 23.20 22.32 23.10 7.9M
2022-09-06 22.98 22.98 22.30 22.40 8.1M
2022-09-02 23.72 23.72 22.92 22.96 6.9M
2022-09-01 23.22 23.57 22.82 23.38 8.2M
2022-08-31 23.04 23.84 23.02 23.62 10.7M
2022-08-30 23.56 23.56 22.59 22.73 10.4M
2022-08-29 22.77 23.66 22.73 23.28 8.4M
2022-08-26 24.31 24.33 23.08 23.11 9.1M
2022-08-25 23.35 24.50 23.18 24.34 11.6M
2022-08-24 22.35 23.32 22.16 23.10 9.0M
2022-08-23 22.58 22.83 22.11 22.23 6.4M
2022-08-22 23.03 23.03 22.40 22.50 9.4M
2022-08-19 23.77 23.97 23.16 23.22 8.3M
2022-08-18 24.56 24.56 23.81 24.03 8.7M
2022-08-17 24.72 25.62 24.46 24.55 17.9M
2022-08-16 25.12 25.51 24.29 24.89 12.0M
2022-08-15 23.97 25.18 23.91 25.13 12.5M
2022-08-12 23.69 24.15 23.50 23.96 8.7M
2022-08-11 23.79 24.68 23.50 23.53 10.5M
2022-08-10 23.08 23.69 22.55 23.56 10.5M
2022-08-09 23.90 23.99 22.51 22.57 10.9M
2022-08-08 23.22 24.64 23.22 24.51 13.1M
2022-08-05 22.62 23.25 22.40 23.25 8.2M
2022-08-04 22.74 23.39 22.59 23.13 7.5M
2022-08-03 22.64 23.13 22.27 22.91 8.1M
2022-08-02 21.57 22.62 21.15 22.33 10.8M
2022-07-29 21.51 21.68 20.93 21.68 8.8M
2022-07-28 23.81 24.14 20.43 21.23 10.8M
2022-07-27 24.16 24.17 23.50 23.75 6.8M
2022-07-26 24.38 24.48 23.95 23.97 6.2M
2022-07-25 24.47 24.96 23.81 24.61 8.6M
2022-07-22 25.29 25.45 24.24 24.41 8.1M
2022-07-21 26.22 26.24 25.06 25.31 13.9M
2022-07-20 24.54 26.36 24.49 25.99 15.9M
2022-07-19 24.22 24.78 23.96 24.56 10.2M
2022-07-18 23.83 24.82 23.81 24.10 11.4M
2022-07-15 24.73 24.95 23.53 23.63 8.0M
2022-07-14 23.73 24.85 23.28 24.78 12.2M
2022-07-13 23.41 23.93 23.07 23.84 5.6M
2022-07-12 23.26 23.97 23.26 23.74 6.2M
2022-07-11 24.04 24.33 23.23 23.23 7.2M
2022-07-08 24.88 25.13 24.31 24.34 5.3M
2022-07-07 24.42 25.14 24.18 25.13 6.1M
2022-07-06 24.32 24.87 24.11 24.41 5.5M
2022-07-05 23.40 24.43 23.00 24.38 6.9M
2022-07-04 23.69 23.71 23.49 23.50 2.3M
2022-06-30 23.76 23.91 23.14 23.46 8.2M
2022-06-29 25.17 25.17 24.32 24.47 4.7M
2022-06-28 25.77 26.14 25.04 25.27 5.5M
2022-06-27 25.86 25.86 25.15 25.69 7.2M
2022-06-24 24.79 25.80 24.53 25.72 8.4M
2022-06-23 23.09 24.27 22.91 24.27 6.5M
2022-06-22 23.07 23.71 22.95 23.09 5.9M
2022-06-21 23.64 23.88 23.35 23.39 6.0M
2022-06-20 23.16 23.66 23.16 23.54 1.9M
2022-06-17 22.91 23.63 22.84 23.29 21.1M
2022-06-16 23.06 23.18 22.50 22.70 7.2M
2022-06-15 23.09 23.86 23.09 23.65 9.7M
2022-06-14 23.16 23.48 22.75 22.95 9.8M
2022-06-13 23.69 23.88 22.91 22.98 9.8M
2022-06-10 24.61 24.88 24.16 24.22 10.8M
2022-06-09 25.90 25.90 25.09 25.09 7.7M
2022-06-08 26.29 26.77 25.87 26.04 7.3M
2022-06-07 26.21 26.83 26.17 26.60 8.3M
2022-06-06 27.20 27.31 26.33 26.33 10.5M
2022-06-03 27.75 27.75 27.00 27.04 9.8M
2022-06-02 27.52 28.38 27.34 28.00 12.0M
2022-06-01 28.62 28.77 27.34 27.55 12.3M
2022-05-31 28.74 28.98 28.10 28.56 24.6M
2022-05-30 28.83 29.12 28.82 29.01 5.6M
2022-05-27 29.23 29.37 28.16 28.80 21.4M
2022-05-26 29.16 30.30 29.05 30.21 7.6M
2022-05-25 28.37 29.33 28.37 29.13 8.6M
2022-05-24 29.51 29.51 28.27 28.35 9.6M
2022-05-20 31.80 31.80 30.00 30.65 8.7M
2022-05-19 30.39 31.78 30.32 31.36 7.8M
2022-05-18 31.86 32.09 30.63 30.76 7.0M
2022-05-17 31.82 32.43 31.42 32.19 7.7M
2022-05-16 30.91 32.18 30.47 31.22 9.6M
2022-05-13 29.99 31.30 29.98 30.95 11.8M
2022-05-12 28.22 29.82 27.92 29.66 12.5M
2022-05-11 29.10 29.95 28.57 28.58 10.9M
2022-05-10 31.57 31.79 28.90 29.33 12.5M
2022-05-09 33.06 33.06 31.01 31.04 9.2M
2022-05-06 33.84 34.07 33.01 33.41 7.3M
2022-05-05 35.65 35.72 33.74 34.04 7.3M
2022-05-04 35.30 36.20 33.95 36.11 9.2M
2022-05-03 35.51 36.17 35.18 35.34 7.3M
2022-05-02 35.12 35.81 34.78 35.71 7.5M
2022-04-29 35.30 36.32 35.21 35.23 6.5M
2022-04-28 36.03 36.03 33.99 35.75 8.6M
2022-04-27 35.88 36.43 35.33 35.63 6.4M
2022-04-26 36.91 36.98 35.82 35.93 6.6M
2022-04-25 36.63 37.13 36.03 36.93 7.2M
2022-04-22 37.32 38.02 36.73 36.80 7.2M
2022-04-21 38.01 38.31 37.17 37.29 7.4M
2022-04-20 38.41 38.41 37.71 37.72 8.3M
2022-04-19 38.10 38.85 37.61 38.71 7.0M
2022-04-18 39.78 39.78 37.82 37.92 8.4M
2022-04-14 40.56 40.69 39.84 39.95 7.1M
2022-04-13 40.35 41.22 40.05 40.79 5.8M
2022-04-12 41.04 42.08 40.08 40.25 9.0M
2022-04-11 40.53 41.15 39.78 40.86 9.2M
2022-04-08 40.88 41.53 40.32 40.88 7.4M
2022-04-07 42.20 42.32 40.22 40.92 10.2M
2022-04-06 43.34 44.01 42.08 42.49 15.4M
2022-04-05 43.51 43.74 42.32 42.47 9.7M
2022-04-04 43.09 43.92 42.13 43.61 10.8M
2022-04-01 43.90 44.87 42.69 42.93 15.7M
2022-03-31 44.76 44.83 43.12 43.28 13.6M
2022-03-30 44.73 46.46 43.99 44.24 15.5M
2022-03-29 44.21 45.76 43.27 44.81 15.4M
2022-03-28 45.21 45.21 42.99 43.76 13.6M
2022-03-25 45.22 45.74 42.39 45.63 27.0M
2022-03-24 40.24 43.00 39.42 42.70 14.4M
2022-03-23 41.03 41.87 39.85 39.97 10.6M
2022-03-22 39.13 40.43 39.06 40.28 8.2M
2022-03-21 40.15 40.16 38.93 39.18 7.0M
2022-03-18 39.10 40.38 38.84 40.11 21.7M
2022-03-17 37.96 39.22 37.80 39.17 7.1M
2022-03-16 36.90 38.27 36.84 38.26 9.2M
2022-03-15 36.33 36.84 35.96 36.52 5.9M
2022-03-14 37.19 37.45 35.96 36.21 7.9M
2022-03-11 38.45 38.45 37.21 37.21 6.3M
2022-03-10 38.03 38.30 37.38 38.27 7.4M
2022-03-09 38.10 39.17 38.07 38.71 8.8M
2022-03-08 36.73 38.26 36.05 37.40 10.6M
2022-03-07 37.51 37.86 36.66 36.70 6.6M
2022-03-04 38.69 39.02 37.25 37.59 7.8M
2022-03-03 40.15 40.15 38.57 38.66 6.8M
2022-03-02 39.98 40.17 39.07 40.01 6.8M
2022-03-01 40.62 40.67 39.50 39.93 7.9M
2022-02-28 40.51 41.14 39.80 40.79 7.6M
2022-02-25 40.83 40.91 39.67 40.85 6.7M
2022-02-24 39.19 40.75 37.74 40.70 10.2M
2022-02-23 40.57 41.23 39.71 39.74 7.3M
2022-02-22 41.71 41.71 40.30 40.69 7.9M
2022-02-18 43.56 43.71 41.78 41.88 7.6M
2022-02-17 44.93 45.18 43.33 43.38 7.2M
2022-02-16 45.00 46.34 44.43 45.30 8.5M
2022-02-15 44.58 45.54 44.36 45.28 8.4M
2022-02-14 45.31 46.14 43.72 43.73 8.8M
2022-02-11 45.02 46.65 44.78 45.56 13.3M
2022-02-10 44.64 46.62 44.25 45.30 11.4M
2022-02-09 43.41 45.65 43.41 45.41 13.9M
2022-02-08 41.95 42.57 41.53 42.54 6.9M
2022-02-07 41.98 42.87 41.60 41.95 7.3M
2022-02-04 40.82 42.12 40.82 41.92 7.2M
2022-02-03 41.77 41.78 40.70 40.72 6.7M
2022-02-02 43.21 43.31 41.83 42.09 8.1M
2022-02-01 42.30 43.54 41.49 43.21 9.7M
2022-01-31 39.98 42.28 39.98 41.98 9.6M
2022-01-28 38.53 40.02 37.94 40.02 9.8M
2022-01-27 39.85 40.14 38.50 38.55 8.0M
2022-01-26 41.01 41.13 39.37 39.70 10.0M
2022-01-25 40.28 40.98 39.39 40.44 9.1M
2022-01-24 40.68 40.83 38.22 40.75 15.1M
2022-01-21 41.32 41.78 40.44 40.72 10.7M
2022-01-20 42.04 42.95 41.37 41.42 13.6M
2022-01-19 43.18 43.24 41.59 41.61 9.9M
2022-01-18 44.29 44.48 42.92 42.99 10.8M
2022-01-17 45.05 45.06 44.38 44.69 2.3M
2022-01-14 44.78 45.03 43.83 44.75 7.3M
2022-01-13 45.87 46.10 44.61 44.63 8.2M
2022-01-12 47.18 47.39 45.65 45.92 7.7M
2022-01-11 45.49 47.32 44.98 47.03 9.9M
2022-01-10 45.02 46.93 45.02 45.99 14.8M
2022-01-07 44.55 45.87 44.43 44.89 9.0M
2022-01-06 45.38 45.70 43.88 44.50 9.5M
2022-01-05 46.86 47.28 45.17 45.19 10.6M
2022-01-04 46.83 47.75 46.07 47.05 10.3M