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
2022-12-30 330.74 331.25 326.55 327.68 23.9M
2022-12-29 331.95 333.92 330.38 330.62 34.8M
2022-12-28 333.77 335.09 329.90 330.59 40.1M
2022-12-23 330.50 333.21 327.02 331.90 36.0M
2022-12-22 329.88 330.91 324.78 329.42 43.0M
2022-12-21 331.01 334.81 330.55 332.94 42.4M
2022-12-20 325.67 330.18 325.66 328.12 54.0M
2022-12-19 327.92 329.05 321.14 322.06 54.1M
2022-12-16 322.61 330.03 321.60 328.18 122.7M
2022-12-15 332.07 332.07 326.84 327.27 66.8M
2022-12-14 339.87 341.83 336.29 338.26 53.6M
2022-12-13 345.26 347.30 337.87 340.13 60.7M
2022-12-12 332.98 335.77 331.76 335.36 51.3M
2022-12-09 338.88 343.19 335.20 335.24 44.6M
2022-12-08 339.78 341.54 336.16 336.45 48.8M
2022-12-07 335.01 339.00 334.88 336.66 51.9M
2022-12-06 338.42 341.02 334.04 334.13 48.2M
2022-12-05 339.18 339.77 334.21 335.35 51.5M
2022-12-02 335.50 341.58 333.94 340.62 56.2M
2022-12-01 339.13 343.42 337.96 340.45 56.0M
2022-11-30 333.29 335.76 328.56 334.61 93.3M
2022-11-29 326.41 332.39 326.41 331.18 49.7M
2022-11-28 328.13 329.12 321.14 321.62 47.6M
2022-11-25 330.14 331.23 328.96 329.27 26.7M
2022-11-24 330.61 332.13 330.45 331.85 15.2M
2022-11-23 326.25 329.73 324.77 329.19 47.0M
2022-11-22 318.73 327.54 318.73 327.31 46.7M
2022-11-21 314.91 316.48 311.33 316.18 53.5M
2022-11-18 315.05 317.18 313.80 316.72 43.2M
2022-11-17 312.95 315.13 311.38 314.45 48.1M
2022-11-16 320.12 321.93 318.29 318.39 50.1M
2022-11-15 327.18 327.18 321.01 322.61 47.2M
2022-11-14 321.97 325.66 320.71 323.32 64.9M
2022-11-11 325.97 328.16 323.22 324.14 54.2M
2022-11-10 318.24 324.52 317.44 323.55 73.4M
2022-11-09 314.29 316.29 307.51 307.67 53.2M
2022-11-08 302.88 317.93 302.08 315.65 67.1M
2022-11-07 302.60 302.98 297.25 301.49 50.5M
2022-11-04 293.65 301.87 293.65 301.30 90.8M
2022-11-03 289.18 289.99 283.66 284.55 71.1M
2022-11-02 309.45 310.28 296.24 296.24 73.4M
2022-11-01 309.42 311.63 307.84 309.40 39.5M
2022-10-31 303.44 307.33 301.95 302.12 54.2M
2022-10-28 305.73 306.78 301.40 304.86 34.8M
2022-10-27 309.02 310.62 306.27 307.64 46.5M
2022-10-26 306.06 313.61 306.06 309.85 52.4M
2022-10-25 299.88 304.52 299.88 304.41 36.9M
2022-10-24 303.88 303.88 298.08 300.48 42.2M
2022-10-21 295.44 305.82 295.10 305.78 51.4M
2022-10-20 294.24 301.38 292.53 296.30 37.8M
2022-10-19 294.99 296.78 292.79 294.06 35.3M
2022-10-18 300.19 301.64 295.87 298.03 34.2M
2022-10-17 297.94 301.23 295.70 296.13 43.4M
2022-10-14 303.75 304.00 292.64 292.71 40.7M
2022-10-13 296.83 305.55 290.91 305.01 45.6M
2022-10-12 300.36 303.64 298.05 303.61 36.0M
2022-10-11 303.01 306.19 299.37 300.37 41.4M
2022-10-07 312.13 312.93 304.13 304.64 41.0M
2022-10-06 310.72 316.72 310.09 316.72 44.2M
2022-10-05 312.40 312.71 308.50 312.14 39.7M
2022-10-04 317.11 321.07 315.26 316.30 50.9M
2022-10-03 308.15 312.49 306.58 310.77 54.0M
2022-09-30 297.74 307.65 295.41 304.34 64.5M
2022-09-29 295.48 298.18 291.77 297.72 45.7M
2022-09-28 286.62 297.07 286.62 296.88 48.7M
2022-09-27 285.25 288.98 283.61 284.48 48.5M
2022-09-26 282.88 288.38 278.89 280.89 74.8M
2022-09-23 290.64 290.64 281.58 284.55 62.4M
2022-09-22 301.92 305.10 297.71 298.05 39.7M
2022-09-21 302.03 305.43 297.02 299.16 48.9M
2022-09-20 300.23 300.24 295.69 299.68 44.3M
2022-09-19 291.61 303.14 291.61 303.07 57.6M
2022-09-16 292.57 298.96 290.90 295.69 131.1M
2022-09-15 301.64 304.27 295.16 296.37 45.0M
2022-09-14 303.41 306.36 302.12 304.54 46.8M
2022-09-13 301.82 308.56 301.58 302.48 46.5M
2022-09-12 312.64 313.06 306.84 309.02 61.8M
2022-09-09 305.41 309.10 304.49 308.72 53.2M
2022-09-08 295.75 301.47 295.55 301.36 46.5M
2022-09-07 290.24 298.33 288.64 296.97 53.0M
2022-09-06 296.00 299.36 291.42 291.61 45.9M
2022-09-02 291.96 297.43 289.88 294.45 44.1M
2022-09-01 290.74 290.87 286.24 287.12 56.3M
2022-08-31 296.78 299.47 294.97 295.40 53.7M
2022-08-30 306.26 306.26 298.64 299.03 40.7M
2022-08-29 308.59 312.40 306.84 307.86 64.7M
2022-08-26 320.45 321.14 310.87 312.01 51.3M
2022-08-25 319.65 320.59 316.88 319.94 55.5M
2022-08-24 311.69 316.39 310.44 316.36 35.5M
2022-08-23 305.55 314.93 305.55 311.68 46.4M
2022-08-22 299.47 304.58 298.98 304.39 46.8M
2022-08-19 305.44 305.89 302.28 302.84 43.6M
2022-08-18 306.42 308.66 306.42 307.63 33.2M
2022-08-17 308.31 308.65 304.40 304.69 57.4M
2022-08-16 308.11 310.48 306.43 310.36 34.1M
2022-08-15 306.32 308.98 304.76 308.08 58.5M
2022-08-12 306.42 312.19 305.95 311.73 41.8M
2022-08-11 309.36 311.30 305.02 305.48 53.8M
2022-08-10 306.39 310.64 305.13 308.28 55.3M
2022-08-09 304.40 305.08 300.15 304.17 50.7M
2022-08-08 299.31 304.36 299.31 302.53 53.5M
2022-08-05 289.98 296.34 288.80 296.24 46.0M
2022-08-04 287.92 296.73 287.66 293.54 54.1M
2022-08-03 291.93 291.93 284.18 286.00 52.0M
2022-08-02 295.14 296.75 289.66 289.81 58.6M
2022-07-29 292.50 297.12 288.54 296.65 54.7M
2022-07-28 291.91 292.67 286.01 289.69 59.0M
2022-07-27 281.71 285.97 278.85 285.18 54.1M
2022-07-26 280.64 282.71 279.15 281.21 39.2M
2022-07-25 280.62 280.95 276.97 278.47 44.4M
2022-07-22 285.31 288.06 279.04 280.01 41.9M
2022-07-21 282.03 284.43 280.47 282.71 47.9M
2022-07-20 286.42 288.00 281.90 281.90 38.7M
2022-07-19 284.41 288.75 282.47 286.69 48.4M
2022-07-18 283.49 286.80 281.95 282.27 47.4M
2022-07-15 281.32 281.32 275.08 279.08 42.0M
2022-07-14 281.84 282.82 274.98 279.48 60.1M
2022-07-13 282.57 292.76 281.93 288.37 49.4M
2022-07-12 287.83 290.87 284.64 284.99 49.5M
2022-07-11 291.19 294.75 289.46 289.93 35.3M
2022-07-08 297.70 297.76 291.20 294.02 39.5M
2022-07-07 295.64 299.84 294.87 297.92 46.9M
2022-07-06 291.07 292.94 282.12 290.74 67.3M
2022-07-05 299.36 299.83 287.18 291.56 61.0M
2022-07-04 300.51 305.62 299.74 305.03 22.2M
2022-06-30 306.15 306.15 298.01 298.61 50.7M
2022-06-29 317.86 318.26 308.41 309.88 36.8M
2022-06-28 321.80 325.06 314.21 315.28 42.7M
2022-06-27 316.05 320.76 312.54 320.33 49.5M
2022-06-24 308.23 315.38 304.78 313.97 44.3M
2022-06-23 321.31 322.46 306.83 307.24 54.8M
2022-06-22 326.62 328.99 323.52 323.55 55.4M
2022-06-21 329.66 334.29 329.66 331.00 43.8M
2022-06-20 327.89 330.90 327.85 330.50 18.9M
2022-06-17 331.76 332.16 325.25 327.80 104.9M
2022-06-16 329.48 333.32 324.42 330.88 50.6M
2022-06-15 337.92 339.24 329.14 334.07 51.5M
2022-06-14 336.44 337.00 329.55 332.33 48.4M
2022-06-13 341.64 343.01 334.04 334.70 60.9M
2022-06-10 342.01 353.06 339.13 351.40 56.6M
2022-06-09 348.25 348.99 343.88 344.79 43.4M
2022-06-08 350.50 352.70 347.77 349.63 44.4M
2022-06-07 351.88 354.77 349.69 352.64 37.5M
2022-06-06 358.31 359.11 351.59 353.59 40.2M
2022-06-03 358.69 360.94 354.97 356.03 31.0M
2022-06-02 353.92 364.57 353.92 362.67 51.0M
2022-06-01 353.64 356.28 347.95 350.07 42.6M
2022-05-31 356.09 358.45 349.35 351.28 99.2M
2022-05-30 356.65 356.79 355.03 356.21 13.6M
2022-05-27 356.52 357.60 352.53 355.57 54.0M
2022-05-26 356.40 358.43 353.58 354.92 46.6M
2022-05-25 356.58 358.92 354.45 357.48 42.6M
2022-05-24 356.21 361.49 353.02 359.35 46.3M
2022-05-20 360.50 360.70 349.33 354.24 44.0M
2022-05-19 348.47 361.28 348.47 357.62 60.3M
2022-05-18 354.69 355.00 346.21 346.78 42.0M
2022-05-17 355.10 357.78 351.50 355.66 46.5M
2022-05-16 346.01 349.96 345.54 348.85 50.8M
2022-05-13 341.45 349.27 340.92 344.91 59.9M
2022-05-12 344.58 346.01 335.28 340.07 66.7M
2022-05-11 352.90 359.57 349.48 350.90 58.3M
2022-05-10 356.32 359.44 345.73 349.79 63.2M
2022-05-09 365.58 365.58 350.84 351.56 61.5M
2022-05-06 373.55 374.52 368.86 372.50 42.8M
2022-05-05 388.85 388.87 371.36 375.05 49.8M
2022-05-04 381.37 387.30 376.90 386.62 57.4M
2022-05-03 374.51 382.38 372.80 380.23 45.3M
2022-05-02 367.93 372.17 364.08 371.72 45.6M
2022-04-29 379.47 383.48 373.63 373.82 53.1M
2022-04-28 372.89 377.60 368.95 376.27 51.0M
2022-04-27 370.80 374.01 368.30 370.95 43.6M
2022-04-26 376.83 377.44 366.93 367.12 47.3M
2022-04-25 375.11 376.66 365.08 373.65 60.5M
2022-04-22 391.82 396.97 384.87 385.59 55.9M
2022-04-21 411.53 411.53 392.29 395.91 58.6M
2022-04-20 409.99 413.95 405.21 412.92 46.1M
2022-04-19 414.39 415.95 410.57 412.70 37.1M
2022-04-18 416.86 422.26 416.80 417.93 42.2M
2022-04-14 412.52 415.87 410.91 414.74 39.8M
2022-04-13 410.82 414.66 408.24 412.55 49.5M
2022-04-12 407.53 411.06 403.66 405.95 50.6M
2022-04-11 404.77 406.95 398.93 403.50 48.5M
2022-04-08 399.70 403.73 399.43 402.71 41.2M
2022-04-07 390.84 397.57 390.84 396.46 43.1M
2022-04-06 389.01 392.51 386.48 389.38 38.8M
2022-04-05 399.05 402.39 388.44 389.08 53.6M
2022-04-04 402.54 403.30 395.23 398.94 40.3M
2022-04-01 392.63 401.10 392.25 400.91 45.2M
2022-03-31 396.81 398.76 392.86 392.86 53.3M
2022-03-30 390.39 395.01 390.39 394.97 42.7M
2022-03-29 381.22 389.37 376.56 389.24 49.1M
2022-03-28 393.38 393.38 389.19 391.37 37.8M
2022-03-25 396.84 397.52 395.36 397.25 34.4M
2022-03-24 401.07 403.31 397.51 398.35 46.8M
2022-03-23 396.08 399.50 394.23 398.37 48.9M
2022-03-22 398.99 398.99 391.81 393.03 46.8M
2022-03-21 391.69 399.14 391.69 398.09 50.2M
2022-03-18 388.09 391.51 385.68 388.30 135.6M
2022-03-17 383.92 392.89 383.92 389.53 55.5M
2022-03-16 382.54 385.29 373.98 379.86 64.0M
2022-03-15 374.18 384.78 373.49 382.88 62.4M
2022-03-14 391.43 391.43 380.32 383.19 65.1M
2022-03-11 390.59 397.72 389.78 395.56 57.2M
2022-03-10 394.81 401.70 394.21 401.02 69.8M
2022-03-09 384.26 392.28 376.01 391.90 87.6M
2022-03-08 391.96 404.71 388.60 394.09 147.9M
2022-03-07 385.61 395.57 385.61 390.42 88.7M
2022-03-04 374.47 384.66 374.47 384.51 71.9M
2022-03-03 368.41 372.95 367.65 372.58 62.2M
2022-03-02 364.06 370.32 362.95 367.01 59.2M
2022-03-01 358.83 368.36 358.83 366.49 81.5M
2022-02-28 356.81 358.16 352.73 357.74 91.8M
2022-02-25 346.93 355.60 345.68 355.60 57.9M
2022-02-24 352.39 356.26 344.98 349.36 86.8M
2022-02-23 348.88 354.63 347.34 350.91 63.4M
2022-02-22 353.49 355.79 347.10 349.39 57.4M
2022-02-18 357.72 357.72 351.71 352.77 56.6M
2022-02-17 353.04 358.58 351.76 356.82 85.5M
2022-02-16 343.18 350.08 343.18 348.95 54.6M
2022-02-15 339.47 343.84 337.09 342.70 47.4M
2022-02-14 344.48 345.10 341.20 343.96 54.7M
2022-02-11 331.71 345.06 331.28 343.66 76.3M
2022-02-10 334.50 340.60 331.62 332.49 59.1M
2022-02-09 335.21 338.22 334.23 335.52 45.0M
2022-02-08 328.18 333.89 326.88 333.71 68.0M
2022-02-07 323.60 328.65 322.23 327.24 50.6M
2022-02-04 319.41 325.02 319.41 323.06 34.4M
2022-02-03 322.26 323.87 317.97 320.03 38.6M
2022-02-02 322.74 326.92 320.88 323.61 51.1M
2022-02-01 320.22 322.84 317.91 322.63 47.1M
2022-01-31 311.57 317.41 311.13 317.18 46.2M
2022-01-28 310.25 311.25 305.40 311.23 48.7M
2022-01-27 314.94 319.32 312.09 312.57 52.4M
2022-01-26 321.12 325.63 314.79 316.81 58.4M
2022-01-25 316.01 321.47 313.60 320.76 49.4M
2022-01-24 318.57 318.81 309.20 318.78 62.2M
2022-01-21 329.20 329.88 320.14 321.41 48.9M
2022-01-20 337.29 337.76 329.42 329.72 50.8M
2022-01-19 325.65 336.98 324.89 335.94 75.5M
2022-01-18 322.51 326.81 320.79 322.27 50.3M
2022-01-17 322.90 325.49 322.78 324.84 12.8M
2022-01-14 322.45 324.11 319.60 323.21 45.7M
2022-01-13 327.91 329.41 324.59 324.82 42.5M
2022-01-12 324.01 329.11 323.15 329.03 60.4M
2022-01-11 317.35 321.67 314.74 321.67 58.3M
2022-01-10 311.06 316.77 308.87 316.72 45.9M
2022-01-07 312.43 313.87 309.17 311.89 36.7M
2022-01-06 317.65 317.65 311.77 311.80 45.5M
2022-01-05 326.54 329.65 320.12 320.39 55.0M
2022-01-04 328.95 329.09 325.15 325.28 44.6M