S

GSPRTRE
🏛️ カナダ →
162.81
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
2022-12-30 164.26 165.60 164.16 165.07 3.1M
2022-12-29 162.11 165.59 162.11 164.90 4.1M
2022-12-28 164.82 166.01 162.10 162.53 5.5M
2022-12-23 163.96 165.74 163.92 165.56 5.7M
2022-12-22 165.16 165.31 162.99 164.33 5.4M
2022-12-21 163.72 166.73 163.56 165.93 5.9M
2022-12-20 162.01 163.57 161.94 163.04 5.3M
2022-12-19 166.28 166.36 162.81 163.11 7.5M
2022-12-16 167.13 167.27 165.78 166.17 13.1M
2022-12-15 168.67 168.97 167.38 168.30 4.4M
2022-12-14 169.52 171.74 169.27 169.44 5.7M
2022-12-13 169.92 171.23 167.94 169.72 6.3M
2022-12-12 167.78 168.01 166.38 167.88 5.7M
2022-12-09 167.26 168.33 167.26 167.70 4.0M
2022-12-08 168.81 169.47 167.31 167.54 6.6M
2022-12-07 167.38 169.36 167.38 168.36 6.0M
2022-12-06 167.26 168.63 167.25 167.25 6.3M
2022-12-05 168.80 169.04 166.98 167.06 6.0M
2022-12-02 169.54 169.82 168.49 168.52 4.0M
2022-12-01 170.43 171.81 170.28 170.44 5.1M
2022-11-30 169.48 170.47 168.58 169.76 10.5M
2022-11-29 167.63 170.00 167.24 169.80 6.2M
2022-11-28 171.17 171.40 168.08 168.08 5.8M
2022-11-25 170.16 172.00 170.16 171.89 5.9M
2022-11-24 169.30 170.32 169.14 170.16 3.8M
2022-11-23 169.24 170.13 168.78 168.97 13.1M
2022-11-22 168.13 169.58 167.21 169.50 5.6M
2022-11-21 166.68 167.91 166.68 167.83 5.1M
2022-11-18 167.44 167.83 165.82 167.21 6.1M
2022-11-17 165.99 166.45 164.86 166.45 6.1M
2022-11-16 167.23 167.85 166.74 167.13 7.0M
2022-11-15 168.95 170.39 167.82 168.01 8.2M
2022-11-14 170.78 170.92 167.47 167.51 8.0M
2022-11-11 170.17 171.66 169.23 170.68 7.4M
2022-11-10 165.69 169.40 165.69 169.05 12.3M
2022-11-09 164.37 164.90 163.20 163.31 8.7M
2022-11-08 164.90 165.75 164.13 165.30 10.1M
2022-11-07 160.33 166.01 160.02 165.11 18.9M
2022-11-04 157.32 158.54 155.94 158.45 5.9M
2022-11-03 156.54 157.03 155.07 156.02 5.4M
2022-11-02 158.10 159.69 157.24 157.67 7.1M
2022-11-01 158.10 159.07 157.60 158.21 5.1M
2022-10-31 158.70 158.70 156.81 157.20 7.3M
2022-10-28 158.18 159.61 157.42 159.12 5.9M
2022-10-27 160.12 161.40 159.33 159.40 5.4M
2022-10-26 156.76 160.22 156.18 160.03 7.8M
2022-10-25 153.37 157.13 153.24 156.99 6.6M
2022-10-24 153.66 154.07 152.11 154.02 5.1M
2022-10-21 150.98 153.43 149.92 153.19 6.8M
2022-10-20 150.73 152.81 150.44 151.33 6.0M
2022-10-19 152.88 153.08 149.01 150.22 5.8M
2022-10-18 156.31 156.71 153.26 154.34 6.0M
2022-10-17 153.37 155.76 153.11 154.66 7.1M
2022-10-14 153.81 154.48 151.21 151.36 6.0M
2022-10-13 148.29 153.65 147.34 152.95 5.6M
2022-10-12 148.09 151.26 147.39 150.33 6.5M
2022-10-11 149.21 150.00 147.38 148.27 8.2M
2022-10-07 151.89 152.26 150.01 150.46 6.9M
2022-10-06 155.23 155.88 152.39 152.59 7.5M
2022-10-05 156.85 156.85 153.32 155.80 10.1M
2022-10-04 157.34 158.91 157.34 158.38 8.5M
2022-10-03 154.09 156.62 153.59 155.61 7.8M
2022-09-30 149.23 153.46 149.18 152.89 9.3M
2022-09-29 150.87 151.01 148.44 148.86 6.6M
2022-09-28 149.32 152.44 148.50 151.99 6.9M
2022-09-27 151.94 152.15 148.82 149.40 7.4M
2022-09-26 153.34 153.63 150.06 150.76 11.5M
2022-09-23 156.31 156.31 153.18 154.09 10.2M
2022-09-22 160.82 160.97 157.26 157.43 6.5M
2022-09-21 161.71 163.18 160.90 160.91 5.4M
2022-09-20 165.01 165.20 160.12 160.76 8.9M
2022-09-19 164.80 166.29 164.48 165.96 5.7M
2022-09-16 165.19 166.00 164.13 165.85 25.9M
2022-09-15 166.49 168.81 165.93 166.16 5.9M
2022-09-14 167.91 168.13 165.95 166.19 7.6M
2022-09-13 171.43 171.43 167.85 168.23 6.8M
2022-09-12 170.83 173.44 170.72 173.25 6.4M
2022-09-09 168.32 170.15 168.18 170.05 5.5M
2022-09-08 166.75 168.14 166.26 167.28 4.9M
2022-09-07 165.82 167.88 165.22 167.73 5.0M
2022-09-06 166.54 167.51 165.04 166.05 4.5M
2022-09-02 166.10 167.44 165.26 166.18 5.3M
2022-09-01 167.05 167.12 163.87 164.95 6.4M
2022-08-31 168.82 169.06 167.32 167.41 11.0M
2022-08-30 170.65 171.33 168.96 169.07 4.5M
2022-08-29 170.25 171.70 169.42 170.70 4.2M
2022-08-26 173.92 174.01 170.62 170.72 4.2M
2022-08-25 172.37 174.14 171.78 173.74 5.3M
2022-08-24 171.62 173.53 171.49 171.88 4.6M
2022-08-23 173.44 173.52 171.38 171.39 6.0M
2022-08-22 175.04 175.19 173.43 173.58 5.2M
2022-08-19 176.65 176.70 175.45 175.85 4.6M
2022-08-18 177.83 178.15 177.19 177.30 4.1M
2022-08-17 178.31 178.56 176.76 177.84 5.1M
2022-08-16 179.09 179.35 177.90 179.23 5.2M
2022-08-15 178.97 179.70 178.13 179.28 5.2M
2022-08-12 179.74 180.02 178.42 179.46 4.8M
2022-08-11 180.40 180.77 177.94 178.67 6.9M
2022-08-10 177.61 179.93 177.13 179.25 5.5M
2022-08-09 176.56 176.86 174.63 176.14 5.6M
2022-08-08 174.99 176.23 174.44 176.06 6.1M
2022-08-05 174.35 174.70 172.37 174.00 4.6M
2022-08-04 174.83 176.01 174.20 175.17 4.9M
2022-08-03 174.17 175.45 173.86 174.44 5.5M
2022-08-02 176.21 176.59 172.72 172.82 7.2M
2022-07-29 174.54 176.65 174.54 176.51 5.7M
2022-07-28 170.39 174.15 170.04 174.04 6.5M
2022-07-27 172.04 172.77 170.82 170.87 4.7M
2022-07-26 173.17 173.79 170.71 171.57 7.3M
2022-07-25 172.51 173.49 172.15 173.49 5.8M
2022-07-22 170.68 172.12 170.67 172.01 5.2M
2022-07-21 167.38 169.53 166.68 169.53 4.4M
2022-07-20 168.22 168.33 166.68 167.51 4.5M
2022-07-19 166.09 168.11 165.71 168.10 5.2M
2022-07-18 163.85 165.68 163.60 164.73 4.5M
2022-07-15 164.61 164.81 162.20 162.47 5.8M
2022-07-14 164.92 164.92 162.33 162.96 9.6M
2022-07-13 166.24 166.77 164.00 166.33 5.5M
2022-07-12 166.85 167.59 166.34 167.06 4.8M
2022-07-11 166.72 166.84 165.58 166.75 3.9M
2022-07-08 168.19 168.46 166.59 167.39 5.4M
2022-07-07 168.19 168.94 167.66 168.22 5.7M
2022-07-06 167.69 168.71 166.39 167.48 6.8M
2022-07-05 166.64 167.28 164.48 167.28 9.6M
2022-07-04 167.97 168.75 167.00 167.80 4.3M
2022-06-30 165.43 167.44 163.39 167.28 9.4M
2022-06-29 167.30 167.77 164.83 165.76 7.1M
2022-06-28 168.60 170.86 167.63 167.76 10.1M
2022-06-27 168.24 169.36 167.52 168.15 8.1M
2022-06-24 166.83 168.72 166.83 168.12 6.1M
2022-06-23 166.82 167.94 165.47 166.57 5.9M
2022-06-22 166.22 168.24 165.74 166.27 9.3M
2022-06-21 167.36 168.98 167.06 167.73 7.0M
2022-06-20 164.19 167.37 163.93 166.58 5.9M
2022-06-17 163.13 165.40 162.66 163.28 26.2M
2022-06-16 167.46 167.46 161.67 162.00 10.3M
2022-06-15 168.35 171.48 168.29 169.90 7.6M
2022-06-14 170.01 170.01 167.19 167.36 8.1M
2022-06-13 174.08 174.08 169.33 169.78 9.3M
2022-06-10 178.65 178.65 176.02 176.30 7.2M
2022-06-09 181.14 181.83 179.88 179.94 5.7M
2022-06-08 183.47 183.99 181.38 181.81 7.8M
2022-06-07 183.26 183.90 182.47 183.90 5.6M
2022-06-06 186.79 186.82 183.54 183.56 6.3M
2022-06-03 187.15 187.72 185.42 186.21 5.4M
2022-06-02 186.32 188.15 185.64 187.62 5.7M
2022-06-01 187.53 187.53 184.72 186.42 5.4M
2022-05-31 186.31 187.50 185.06 187.34 9.6M
2022-05-30 186.38 187.11 185.54 186.62 2.8M
2022-05-27 184.50 186.66 184.03 186.25 6.0M
2022-05-26 184.26 184.70 183.23 183.41 4.7M
2022-05-25 184.36 184.90 182.35 183.49 6.1M
2022-05-24 184.02 184.26 181.50 183.90 8.6M
2022-05-20 184.14 184.76 181.46 183.02 5.5M
2022-05-19 182.64 184.54 182.40 182.99 6.8M
2022-05-18 183.88 185.14 182.94 183.33 6.7M
2022-05-17 184.91 185.05 183.40 184.68 6.9M
2022-05-16 183.02 183.94 182.51 183.23 7.9M
2022-05-13 179.67 183.18 177.96 182.81 8.8M
2022-05-12 174.83 179.75 174.41 178.19 10.4M
2022-05-11 175.47 178.56 174.76 175.55 10.6M
2022-05-10 178.05 179.56 175.08 175.26 13.5M
2022-05-09 181.34 181.34 177.08 177.26 11.2M
2022-05-06 184.67 184.76 182.25 183.07 7.2M
2022-05-05 189.09 189.13 184.71 185.51 10.7M
2022-05-04 186.19 189.15 185.17 189.02 8.4M
2022-05-03 186.64 188.43 185.62 185.80 9.9M
2022-05-02 194.12 194.12 185.36 185.53 14.0M
2022-04-29 199.50 199.50 194.14 194.14 14.8M
2022-04-28 196.23 200.27 196.20 199.74 7.0M
2022-04-27 197.56 198.18 196.31 196.31 7.5M
2022-04-26 198.94 199.97 197.09 197.11 7.2M
2022-04-25 199.45 200.35 197.73 199.11 8.7M
2022-04-22 201.71 201.71 199.58 200.15 7.3M
2022-04-21 204.51 204.52 201.76 201.80 5.9M
2022-04-20 203.92 205.24 203.24 203.90 7.3M
2022-04-19 200.47 203.58 200.37 203.32 6.1M
2022-04-18 200.58 201.39 200.19 200.36 4.5M
2022-04-14 201.34 202.27 200.69 200.78 6.2M
2022-04-13 199.19 201.60 199.19 200.97 5.7M
2022-04-12 199.78 200.37 198.46 198.91 9.7M
2022-04-11 201.44 201.64 198.73 199.12 9.3M
2022-04-08 200.30 202.31 200.30 201.84 10.0M
2022-04-07 197.98 200.09 196.70 199.59 11.7M
2022-04-06 200.45 200.55 197.57 198.27 10.1M
2022-04-05 202.26 203.11 201.26 201.41 7.0M
2022-04-04 205.74 206.36 201.66 202.14 7.7M
2022-04-01 205.17 206.20 203.81 205.42 10.0M
2022-03-31 206.35 207.34 204.99 204.99 9.2M
2022-03-30 207.32 207.32 205.98 206.31 6.3M
2022-03-29 206.77 208.23 206.44 207.76 10.0M
2022-03-28 205.42 206.58 204.97 205.86 6.7M
2022-03-25 205.74 206.47 205.34 205.82 8.5M
2022-03-24 207.86 208.29 205.31 205.82 7.8M
2022-03-23 209.87 210.01 208.07 208.08 6.7M
2022-03-22 208.78 210.96 208.51 210.53 9.5M
2022-03-21 210.41 210.76 207.68 208.45 6.1M
2022-03-18 209.84 211.39 209.40 210.28 42.3M
2022-03-17 207.15 210.11 206.88 210.04 8.2M
2022-03-16 205.18 208.13 204.97 206.98 10.5M
2022-03-15 205.05 205.05 202.89 204.18 8.0M
2022-03-14 207.96 208.48 204.07 204.21 9.7M
2022-03-11 205.53 208.19 205.14 207.56 11.1M
2022-03-10 202.97 204.82 201.93 204.73 9.2M
2022-03-09 202.73 204.40 202.23 203.85 15.0M
2022-03-08 201.80 202.85 199.79 201.05 10.9M
2022-03-07 203.17 204.52 201.51 201.60 10.0M
2022-03-04 202.05 203.93 201.82 203.43 8.2M
2022-03-03 202.36 203.10 200.74 203.07 9.5M
2022-03-02 200.01 202.91 200.01 201.97 9.5M
2022-03-01 200.09 200.26 197.65 199.88 16.0M
2022-02-28 200.36 201.40 199.86 200.48 11.5M
2022-02-25 200.13 201.75 199.29 201.68 8.7M
2022-02-24 199.08 200.34 196.88 199.92 11.0M
2022-02-23 202.48 203.74 201.26 201.53 9.1M
2022-02-22 199.09 201.94 198.27 201.52 16.3M
2022-02-18 200.42 201.62 199.30 199.30 9.5M
2022-02-17 200.47 201.72 200.00 200.14 10.7M
2022-02-16 199.97 201.14 199.27 200.66 8.1M
2022-02-15 199.09 200.77 199.09 199.68 8.8M
2022-02-14 198.46 199.50 197.27 197.62 8.5M
2022-02-11 200.56 202.38 198.17 198.96 11.0M
2022-02-10 198.63 201.51 198.47 199.83 13.4M
2022-02-09 199.19 199.65 198.43 199.45 9.3M
2022-02-08 198.52 198.52 196.91 198.00 7.3M
2022-02-07 199.58 200.32 198.00 198.27 9.0M
2022-02-04 199.43 200.26 197.80 199.37 5.7M
2022-02-03 199.78 200.41 198.72 199.21 6.3M
2022-02-02 199.54 201.19 199.54 200.21 9.7M
2022-02-01 199.16 199.64 197.71 199.31 8.5M
2022-01-31 197.11 199.66 196.20 198.49 10.9M
2022-01-28 193.63 197.27 193.04 197.27 6.7M
2022-01-27 194.92 196.47 193.86 194.30 9.0M
2022-01-26 196.30 197.90 193.92 194.57 8.1M
2022-01-25 193.05 196.43 190.87 194.46 9.8M
2022-01-24 194.51 194.51 188.57 193.85 13.5M
2022-01-21 199.35 199.35 195.85 196.18 10.6M
2022-01-20 202.26 202.79 199.95 199.95 8.0M
2022-01-19 202.93 203.05 201.61 201.70 7.2M
2022-01-18 201.91 202.91 201.24 202.43 7.0M
2022-01-17 201.49 202.84 201.12 202.63 4.8M
2022-01-14 202.82 202.88 200.81 201.42 8.8M
2022-01-13 202.76 203.75 202.60 203.40 7.4M
2022-01-12 203.45 204.02 202.24 202.38 7.4M
2022-01-11 201.54 203.26 201.17 202.93 8.7M
2022-01-10 202.30 202.54 200.75 201.70 6.6M
2022-01-07 202.92 203.89 201.76 202.50 9.2M
2022-01-06 201.90 203.70 201.48 202.79 8.1M
2022-01-05 204.81 205.59 201.50 201.50 13.3M
2022-01-04 207.50 208.42 204.85 205.07 8.6M