S

GSPTTMT
🏛️ カナダ →
659.87
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
2021-12-31 328.42 328.87 325.76 328.31 27.4M
2021-12-30 326.81 329.92 326.81 328.07 26.6M
2021-12-29 326.80 330.36 326.25 327.17 44.9M
2021-12-24 326.33 328.65 326.26 327.52 6.3M
2021-12-23 325.36 327.78 323.26 326.52 35.9M
2021-12-22 321.52 325.22 320.15 325.07 33.8M
2021-12-21 319.13 322.96 318.13 321.91 39.9M
2021-12-20 315.44 316.48 311.78 316.43 51.6M
2021-12-17 317.68 322.60 317.51 317.87 114.0M
2021-12-16 312.91 318.93 312.91 316.66 62.5M
2021-12-15 309.95 310.34 303.83 309.50 65.5M
2021-12-14 310.30 314.56 310.15 311.28 46.7M
2021-12-13 313.40 315.66 310.81 313.83 62.4M
2021-12-10 315.81 316.23 311.23 311.73 43.1M
2021-12-09 315.49 315.76 311.97 313.61 60.9M
2021-12-08 317.53 319.45 315.78 319.02 47.4M
2021-12-07 316.12 320.77 316.12 317.99 46.8M
2021-12-06 310.37 315.15 307.95 314.44 47.2M
2021-12-03 310.77 312.59 306.87 311.02 48.4M
2021-12-02 311.39 312.02 307.77 311.10 51.7M
2021-12-01 320.92 324.11 310.96 311.10 59.5M
2021-11-30 323.42 327.73 317.34 318.17 244.0M
2021-11-29 321.12 324.60 319.35 323.27 59.8M
2021-11-26 323.85 324.72 318.14 319.22 49.7M
2021-11-25 326.44 327.45 325.56 325.72 15.2M
2021-11-24 324.70 326.42 324.23 326.29 40.1M
2021-11-23 327.07 330.24 324.12 326.42 58.2M
2021-11-22 328.66 332.54 324.69 330.16 52.6M
2021-11-19 332.99 334.74 331.04 331.30 43.1M
2021-11-18 336.68 337.55 333.52 334.29 46.3M
2021-11-17 335.87 339.98 335.87 337.29 49.9M
2021-11-16 337.72 338.80 334.37 334.53 39.8M
2021-11-15 338.08 338.08 334.42 337.39 49.4M
2021-11-12 337.19 340.70 335.46 338.79 62.7M
2021-11-11 335.75 339.45 334.40 338.36 63.7M
2021-11-10 329.96 332.45 328.28 329.69 66.7M
2021-11-09 325.47 326.38 321.37 326.38 43.5M
2021-11-08 323.10 325.47 321.96 324.76 54.1M
2021-11-05 317.52 320.84 315.34 320.84 44.1M
2021-11-04 318.21 321.66 315.68 315.89 49.9M
2021-11-03 311.14 316.13 310.26 314.97 42.6M
2021-11-02 317.32 317.32 310.80 312.97 37.4M
2021-11-01 315.88 318.86 314.48 317.51 41.1M
2021-10-29 317.20 318.19 314.56 315.06 57.3M
2021-10-28 322.16 322.17 319.12 320.08 40.2M
2021-10-27 324.06 325.36 321.40 321.66 38.5M
2021-10-26 326.33 326.33 323.78 324.92 35.8M
2021-10-25 324.66 328.71 324.66 327.63 43.8M
2021-10-22 324.62 328.37 321.75 322.74 45.7M
2021-10-21 321.20 321.88 319.14 321.75 35.1M
2021-10-20 323.66 325.06 321.56 323.53 38.8M
2021-10-19 325.85 325.85 321.28 322.83 41.7M
2021-10-18 321.69 323.45 320.05 322.10 39.5M
2021-10-15 320.29 324.66 319.25 322.93 49.2M
2021-10-14 322.59 324.13 320.85 322.75 54.7M
2021-10-13 313.39 319.22 313.39 318.62 52.9M
2021-10-12 308.18 312.61 307.78 311.78 51.0M
2021-10-08 310.54 311.87 306.48 307.17 40.2M
2021-10-07 302.68 308.23 302.68 306.46 39.3M
2021-10-06 299.45 302.74 297.33 302.63 46.9M
2021-10-05 299.17 301.17 294.88 300.96 46.8M
2021-10-04 297.47 300.28 297.17 299.35 39.0M
2021-10-01 299.42 299.51 295.36 297.35 39.2M
2021-09-30 297.49 300.85 297.17 297.81 60.4M
2021-09-29 299.46 299.46 296.49 296.50 47.2M
2021-09-28 297.60 299.57 295.97 298.63 48.4M
2021-09-27 300.65 304.59 300.45 301.30 42.7M
2021-09-24 299.47 302.43 298.12 299.82 35.0M
2021-09-23 303.24 303.24 300.38 300.43 43.7M
2021-09-22 306.66 309.34 304.68 304.90 48.7M
2021-09-21 305.53 307.12 302.55 303.38 44.0M
2021-09-20 301.62 303.47 299.14 303.27 54.3M
2021-09-17 305.81 306.47 303.19 305.61 105.3M
2021-09-16 312.00 312.00 306.10 307.85 57.9M
2021-09-15 314.34 318.61 314.23 317.32 41.7M
2021-09-14 314.04 317.64 312.57 314.95 48.6M
2021-09-13 313.67 315.76 311.64 314.05 47.9M
2021-09-10 315.38 316.01 312.61 312.63 45.6M
2021-09-09 316.65 317.09 313.79 314.80 40.6M
2021-09-08 318.83 319.16 315.19 315.65 41.5M
2021-09-07 320.26 322.76 317.45 319.06 42.3M
2021-09-03 317.90 322.34 317.90 320.86 45.5M
2021-09-02 314.33 315.61 312.82 314.97 34.1M
2021-09-01 316.75 317.31 313.14 314.20 35.6M
2021-08-31 314.79 316.94 313.86 316.46 48.0M
2021-08-30 318.18 318.30 313.37 314.20 32.6M
2021-08-27 309.14 318.05 308.79 317.16 39.9M
2021-08-26 307.41 310.05 306.77 308.54 32.3M
2021-08-25 310.44 310.44 307.73 308.67 31.9M
2021-08-24 311.94 312.45 309.93 311.26 32.8M
2021-08-23 305.97 311.49 304.43 310.57 41.7M
2021-08-20 300.84 304.36 299.96 301.93 33.9M
2021-08-19 305.05 305.05 299.51 300.85 46.8M
2021-08-18 311.48 311.53 305.19 306.54 44.5M
2021-08-17 315.20 315.60 310.07 311.92 49.8M
2021-08-16 317.88 319.64 314.78 316.24 33.7M
2021-08-13 317.08 320.46 317.01 318.95 36.3M
2021-08-12 316.04 316.04 311.21 314.62 39.3M
2021-08-11 315.70 318.29 315.70 317.26 41.5M
2021-08-10 313.10 315.30 312.36 313.30 50.7M
2021-08-09 313.66 315.70 311.62 312.81 44.5M
2021-08-06 315.66 319.26 313.49 318.10 43.4M
2021-08-05 322.86 323.01 318.32 318.93 40.2M
2021-08-04 328.82 331.38 323.34 323.34 43.0M
2021-08-03 324.99 326.99 323.02 326.61 36.5M
2021-07-30 324.80 327.91 323.90 326.08 38.2M
2021-07-29 323.63 328.26 322.86 326.37 46.2M
2021-07-28 314.93 319.63 314.49 319.50 32.3M
2021-07-27 315.10 315.65 312.34 315.36 29.2M
2021-07-26 311.94 316.90 311.91 315.48 33.8M
2021-07-23 313.08 313.29 310.24 311.18 30.3M
2021-07-22 313.53 314.32 309.63 312.48 34.1M
2021-07-21 310.33 314.54 310.04 314.12 37.2M
2021-07-20 311.02 314.96 309.17 310.59 40.2M
2021-07-19 311.81 312.47 306.31 309.09 49.4M
2021-07-16 324.42 324.42 314.01 314.78 47.7M
2021-07-15 323.13 325.93 322.24 325.79 35.4M
2021-07-14 326.40 327.11 322.54 322.96 41.5M
2021-07-13 320.27 326.05 320.27 322.55 36.1M
2021-07-12 320.28 322.78 318.68 318.92 39.5M
2021-07-09 317.13 322.55 317.13 321.19 33.6M
2021-07-08 320.21 320.95 313.44 316.17 47.8M
2021-07-07 320.38 322.02 319.28 321.18 38.6M
2021-07-06 322.12 322.81 316.68 319.05 48.7M
2021-07-05 319.06 319.43 318.04 319.22 13.6M
2021-07-02 319.59 320.45 315.91 318.10 39.3M
2021-06-30 313.26 317.59 312.56 316.71 46.7M
2021-06-29 311.59 315.21 310.91 312.86 46.3M
2021-06-28 318.00 318.02 312.20 313.71 35.5M
2021-06-25 320.25 320.54 316.40 316.94 38.3M
2021-06-24 319.63 320.07 317.67 318.14 37.5M
2021-06-23 320.42 321.06 317.65 317.79 49.2M
2021-06-22 317.86 319.76 316.38 318.13 46.4M
2021-06-21 315.68 318.50 313.08 317.27 43.9M
2021-06-18 316.85 319.13 313.68 313.83 101.9M
2021-06-17 323.29 324.27 316.15 316.88 71.7M
2021-06-16 332.37 335.02 329.32 329.83 49.8M
2021-06-15 336.82 336.96 330.92 332.62 45.2M
2021-06-14 336.99 339.72 335.40 337.16 39.9M
2021-06-11 342.05 342.87 340.00 340.10 34.5M
2021-06-10 337.65 341.96 336.43 341.91 39.4M
2021-06-09 335.64 338.39 335.07 336.87 32.3M
2021-06-08 337.21 338.49 336.09 336.09 44.0M
2021-06-07 339.37 339.39 336.90 337.93 39.4M
2021-06-04 337.81 341.27 337.71 339.78 40.0M
2021-06-03 337.95 337.95 332.82 334.46 46.7M
2021-06-02 344.33 344.33 341.40 342.05 40.7M
2021-06-01 342.38 344.92 340.52 343.80 46.1M
2021-05-31 342.02 342.02 337.97 338.37 15.4M
2021-05-28 339.47 341.81 338.96 341.30 44.3M
2021-05-27 339.63 341.71 337.87 338.43 152.2M
2021-05-26 339.47 342.22 338.20 340.05 54.5M
2021-05-25 338.03 338.05 334.65 336.84 54.0M
2021-05-21 340.33 340.33 334.99 336.62 40.9M
2021-05-20 337.20 339.80 335.24 338.50 45.0M
2021-05-19 339.59 342.49 334.51 336.88 61.0M
2021-05-18 344.89 345.43 340.44 343.33 52.0M
2021-05-17 335.80 345.12 334.74 344.61 64.5M
2021-05-14 331.44 335.10 331.10 334.47 43.5M
2021-05-13 330.60 332.14 328.46 329.52 42.5M
2021-05-12 338.48 338.87 329.84 331.66 55.5M
2021-05-11 332.56 339.30 329.79 339.12 47.6M
2021-05-10 343.44 345.48 336.66 336.81 58.1M
2021-05-07 339.78 342.22 337.34 340.48 65.5M
2021-05-06 330.63 337.01 329.98 335.01 59.6M
2021-05-05 326.83 329.08 324.63 328.88 53.5M
2021-05-04 325.52 329.48 321.81 325.03 49.4M
2021-05-03 316.96 326.16 316.96 325.21 48.7M
2021-04-30 317.28 318.74 313.30 313.84 52.6M
2021-04-29 323.78 323.91 316.08 318.19 47.4M
2021-04-28 321.35 325.94 319.89 324.63 41.6M
2021-04-27 326.98 328.40 323.36 323.36 41.0M
2021-04-26 327.47 327.64 325.30 326.80 48.4M
2021-04-23 329.38 330.06 325.45 326.41 34.6M
2021-04-22 330.64 330.64 325.42 327.20 39.2M
2021-04-21 329.43 333.16 328.73 331.86 45.3M
2021-04-20 326.27 329.19 325.22 328.36 42.6M
2021-04-19 329.58 330.34 325.95 327.05 38.7M
2021-04-16 331.46 331.46 327.70 329.56 46.9M
2021-04-15 321.01 329.31 321.01 327.86 54.4M
2021-04-14 317.07 320.16 317.07 317.98 46.4M
2021-04-13 316.31 319.56 315.43 316.20 45.9M
2021-04-12 318.58 318.58 313.25 313.69 41.9M
2021-04-09 315.64 319.68 314.90 318.86 42.9M
2021-04-08 317.69 319.28 316.46 318.97 49.3M
2021-04-07 315.79 316.27 313.71 314.22 38.4M
2021-04-06 312.18 317.48 312.18 315.78 48.8M
2021-04-05 308.83 311.89 307.61 309.61 37.2M
2021-04-01 301.22 307.19 300.48 307.01 43.0M
2021-03-31 294.94 299.70 294.21 297.39 59.5M
2021-03-30 294.35 296.24 292.35 293.97 51.0M
2021-03-29 298.33 299.74 294.71 299.46 41.3M
2021-03-26 295.65 299.77 294.77 299.55 44.8M
2021-03-25 293.66 294.73 290.71 294.59 51.7M
2021-03-24 300.48 300.48 295.59 295.94 45.9M
2021-03-23 305.45 305.65 298.15 298.69 51.5M
2021-03-22 307.60 309.22 306.58 306.64 39.2M
2021-03-19 310.13 310.47 307.48 309.15 125.6M
2021-03-18 310.00 313.71 308.04 309.42 51.1M
2021-03-17 307.76 315.03 306.69 312.93 59.4M
2021-03-16 312.61 312.61 308.43 308.73 47.9M
2021-03-15 310.66 313.00 308.96 312.59 45.3M
2021-03-12 305.21 309.12 303.49 308.92 46.0M
2021-03-11 307.00 308.98 305.18 308.80 58.9M
2021-03-10 304.21 305.47 300.84 303.86 44.5M
2021-03-09 303.34 306.46 301.25 302.59 54.8M
2021-03-08 298.90 300.54 296.87 297.28 52.2M
2021-03-05 295.56 299.56 290.26 299.35 58.3M
2021-03-04 295.52 298.76 289.70 293.62 68.8M
2021-03-03 297.05 298.87 291.53 297.26 58.8M
2021-03-02 295.79 302.65 295.24 301.21 64.1M
2021-03-01 299.11 300.98 293.29 294.66 61.9M
2021-02-26 302.60 302.61 292.37 295.38 93.8M
2021-02-25 311.70 314.61 304.01 305.43 68.2M
2021-02-24 309.35 316.27 307.07 314.46 53.2M
2021-02-23 314.48 314.48 305.81 311.47 56.9M
2021-02-22 309.91 317.78 308.91 317.55 80.0M
2021-02-19 309.03 309.94 306.25 307.38 63.2M
2021-02-18 311.41 312.90 306.29 306.85 51.5M
2021-02-17 314.39 314.39 308.81 310.08 62.8M
2021-02-16 319.02 323.14 316.87 317.07 51.8M
2021-02-12 318.37 321.27 315.27 319.84 44.6M
2021-02-11 323.95 324.13 318.53 319.46 40.4M
2021-02-10 324.98 325.53 320.33 323.35 40.0M
2021-02-09 325.39 325.39 319.99 321.83 39.9M
2021-02-08 321.42 324.87 320.75 323.42 56.2M
2021-02-05 313.85 317.87 312.86 317.82 45.9M
2021-02-04 309.43 312.31 305.61 312.01 53.2M
2021-02-03 313.15 314.40 311.55 313.75 45.3M
2021-02-02 315.03 315.03 310.92 311.95 64.1M
2021-02-01 321.78 323.17 315.74 321.33 80.7M
2021-01-29 319.44 319.44 308.27 309.42 72.5M
2021-01-28 310.27 315.28 308.18 312.90 72.1M
2021-01-27 310.79 310.79 301.98 302.59 65.2M
2021-01-26 316.21 317.57 313.59 313.66 47.5M
2021-01-25 319.30 320.65 314.03 316.86 47.4M
2021-01-22 314.60 320.45 312.92 318.05 37.1M
2021-01-21 321.64 321.64 317.40 319.65 51.0M
2021-01-20 320.28 322.97 318.33 321.66 50.6M
2021-01-19 317.24 317.76 315.32 317.09 44.2M
2021-01-18 315.37 316.56 314.51 315.37 16.2M
2021-01-15 319.71 320.11 313.89 314.07 50.0M
2021-01-14 321.21 323.75 320.05 320.69 48.4M
2021-01-13 326.50 327.97 321.03 321.03 42.2M
2021-01-12 324.93 326.71 321.40 326.20 50.9M
2021-01-11 326.59 328.11 324.51 324.64 52.5M
2021-01-08 336.89 337.42 326.59 330.36 72.5M
2021-01-07 342.70 345.00 339.07 342.03 54.1M
2021-01-06 337.47 340.96 336.07 340.66 61.2M
2021-01-05 343.63 343.63 336.19 338.43 51.2M
2021-01-04 331.30 342.59 329.37 341.44 68.7M