S

SPTSECP
🏛️ カナダ →
1,953.84
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 1,426.09 1,427.98 1,420.22 1,423.14 55.2M
2021-12-30 1,433.23 1,439.11 1,429.05 1,429.20 69.4M
2021-12-29 1,428.41 1,438.90 1,428.41 1,433.49 115.2M
2021-12-24 1,426.12 1,428.11 1,424.80 1,424.86 16.7M
2021-12-23 1,417.92 1,428.13 1,417.75 1,425.17 97.6M
2021-12-22 1,402.75 1,414.78 1,401.73 1,414.44 71.9M
2021-12-21 1,392.75 1,407.09 1,392.75 1,404.86 86.9M
2021-12-20 1,380.73 1,381.76 1,370.69 1,380.41 122.5M
2021-12-17 1,384.03 1,401.41 1,384.03 1,392.63 235.4M
2021-12-16 1,404.67 1,410.82 1,392.41 1,394.09 120.2M
2021-12-15 1,389.23 1,399.17 1,382.41 1,396.82 156.5M
2021-12-14 1,384.18 1,397.07 1,384.18 1,388.16 108.1M
2021-12-13 1,401.60 1,403.41 1,387.86 1,392.20 236.3M
2021-12-10 1,409.42 1,410.37 1,398.38 1,402.28 108.0M
2021-12-09 1,406.33 1,409.41 1,401.40 1,403.77 124.7M
2021-12-08 1,415.00 1,415.00 1,410.34 1,412.85 95.9M
2021-12-07 1,409.69 1,420.73 1,409.53 1,416.98 121.0M
2021-12-06 1,386.74 1,400.52 1,382.31 1,398.08 160.4M
2021-12-03 1,394.15 1,395.02 1,374.43 1,384.02 123.8M
2021-12-02 1,373.74 1,396.93 1,371.98 1,390.89 139.9M
2021-12-01 1,399.42 1,405.53 1,370.29 1,370.45 141.6M
2021-11-30 1,408.05 1,411.58 1,380.65 1,380.65 256.1M
2021-11-29 1,420.74 1,424.48 1,406.36 1,413.52 139.9M
2021-11-26 1,430.31 1,430.31 1,410.11 1,412.56 134.7M
2021-11-25 1,442.46 1,447.80 1,441.42 1,445.02 47.7M
2021-11-24 1,428.58 1,440.84 1,425.84 1,440.16 108.2M
2021-11-23 1,429.88 1,436.67 1,426.37 1,433.59 148.5M
2021-11-22 1,441.25 1,441.25 1,428.74 1,428.85 125.1M
2021-11-19 1,439.66 1,443.08 1,436.15 1,437.85 103.7M
2021-11-18 1,440.93 1,444.21 1,436.29 1,442.83 108.4M
2021-11-17 1,444.65 1,447.38 1,438.90 1,440.93 115.9M
2021-11-16 1,445.60 1,451.53 1,444.42 1,445.29 105.9M
2021-11-15 1,447.54 1,449.19 1,441.02 1,442.98 144.4M
2021-11-12 1,434.43 1,448.56 1,434.07 1,448.33 120.8M
2021-11-11 1,436.96 1,437.21 1,432.72 1,433.36 77.1M
2021-11-10 1,432.89 1,434.93 1,424.60 1,427.34 91.7M
2021-11-09 1,431.89 1,435.39 1,427.55 1,435.16 126.1M
2021-11-08 1,432.00 1,434.76 1,430.38 1,431.42 159.7M
2021-11-05 1,425.76 1,430.09 1,423.15 1,426.49 141.2M
2021-11-04 1,419.28 1,422.72 1,415.97 1,421.34 130.9M
2021-11-03 1,408.95 1,414.93 1,407.60 1,413.43 78.9M
2021-11-02 1,413.50 1,414.15 1,407.53 1,408.09 90.5M
2021-11-01 1,404.56 1,413.78 1,403.51 1,413.07 94.5M
2021-10-29 1,403.54 1,406.88 1,399.03 1,399.05 130.8M
2021-10-28 1,394.39 1,410.32 1,394.19 1,408.99 92.3M
2021-10-27 1,405.41 1,405.41 1,391.65 1,391.65 91.9M
2021-10-26 1,414.19 1,414.19 1,404.74 1,405.36 88.1M
2021-10-25 1,410.40 1,413.77 1,406.87 1,412.37 125.4M
2021-10-22 1,408.90 1,411.61 1,403.41 1,409.38 84.8M
2021-10-21 1,404.02 1,409.85 1,403.47 1,409.16 75.8M
2021-10-20 1,399.44 1,407.71 1,398.70 1,407.60 91.9M
2021-10-19 1,398.85 1,400.64 1,396.48 1,400.28 87.5M
2021-10-18 1,387.33 1,394.75 1,384.68 1,394.75 96.9M
2021-10-15 1,385.04 1,391.91 1,383.85 1,389.35 94.9M
2021-10-14 1,374.49 1,381.12 1,374.21 1,379.89 127.7M
2021-10-13 1,358.10 1,366.80 1,354.34 1,366.60 110.8M
2021-10-12 1,355.65 1,359.72 1,353.38 1,356.05 137.0M
2021-10-08 1,358.03 1,361.86 1,356.26 1,356.55 87.6M
2021-10-07 1,348.57 1,358.47 1,348.57 1,355.07 87.6M
2021-10-06 1,331.84 1,341.81 1,329.90 1,341.43 119.2M
2021-10-05 1,335.19 1,343.20 1,332.60 1,339.56 124.3M
2021-10-04 1,331.75 1,337.84 1,325.45 1,331.20 107.8M
2021-10-01 1,334.24 1,339.95 1,323.79 1,336.29 96.9M
2021-09-30 1,339.63 1,342.84 1,329.67 1,330.65 117.4M
2021-09-29 1,341.37 1,345.58 1,337.26 1,337.57 105.2M
2021-09-28 1,350.35 1,350.35 1,333.30 1,336.91 115.5M
2021-09-27 1,352.92 1,357.72 1,352.19 1,355.68 137.6M
2021-09-24 1,351.75 1,353.70 1,348.99 1,350.98 85.4M
2021-09-23 1,350.10 1,357.21 1,349.35 1,354.34 125.1M
2021-09-22 1,348.09 1,354.07 1,348.09 1,349.43 103.6M
2021-09-21 1,340.36 1,345.85 1,336.84 1,339.28 115.2M
2021-09-20 1,340.53 1,340.53 1,320.95 1,332.73 152.5M
2021-09-17 1,355.55 1,358.95 1,351.42 1,353.98 297.8M
2021-09-16 1,366.88 1,366.88 1,359.24 1,362.08 102.8M
2021-09-15 1,361.54 1,369.95 1,358.93 1,367.93 159.3M
2021-09-14 1,367.14 1,368.06 1,357.69 1,358.43 124.8M
2021-09-13 1,371.73 1,374.24 1,364.65 1,367.34 156.5M
2021-09-10 1,374.11 1,374.11 1,364.96 1,365.06 105.0M
2021-09-09 1,372.63 1,377.09 1,368.98 1,370.78 103.8M
2021-09-08 1,377.51 1,382.73 1,373.19 1,374.06 104.8M
2021-09-07 1,379.90 1,383.54 1,377.32 1,377.74 125.4M
2021-09-03 1,377.89 1,379.24 1,374.99 1,377.45 77.9M
2021-09-02 1,371.55 1,378.77 1,371.55 1,376.65 76.0M
2021-09-01 1,363.52 1,372.55 1,363.52 1,369.10 93.6M
2021-08-31 1,365.62 1,371.03 1,360.67 1,361.60 132.6M
2021-08-30 1,368.54 1,368.54 1,361.62 1,364.05 102.5M
2021-08-27 1,362.91 1,369.37 1,362.03 1,367.73 86.7M
2021-08-26 1,366.84 1,367.03 1,359.73 1,359.73 90.0M
2021-08-25 1,366.46 1,368.76 1,363.95 1,367.10 121.0M
2021-08-24 1,361.90 1,366.70 1,360.41 1,364.12 75.0M
2021-08-23 1,357.39 1,360.64 1,354.98 1,360.55 105.6M
2021-08-20 1,346.98 1,354.64 1,345.98 1,353.97 86.9M
2021-08-19 1,344.44 1,348.66 1,339.20 1,346.34 101.7M
2021-08-18 1,354.59 1,356.68 1,350.38 1,350.93 95.2M
2021-08-17 1,357.94 1,360.12 1,348.99 1,355.40 105.3M
2021-08-16 1,359.42 1,362.29 1,357.06 1,362.01 89.2M
2021-08-13 1,366.69 1,366.97 1,362.11 1,363.55 85.7M
2021-08-12 1,366.17 1,366.17 1,356.74 1,364.05 95.2M
2021-08-11 1,365.86 1,367.64 1,362.82 1,366.30 101.0M
2021-08-10 1,361.86 1,367.32 1,361.69 1,363.86 109.1M
2021-08-09 1,357.93 1,360.86 1,355.29 1,360.24 98.6M
2021-08-06 1,354.62 1,363.66 1,354.62 1,361.79 91.0M
2021-08-05 1,352.41 1,356.02 1,351.68 1,353.14 94.4M
2021-08-04 1,350.67 1,357.11 1,349.10 1,350.51 76.0M
2021-08-03 1,348.73 1,354.13 1,345.14 1,352.06 93.0M
2021-07-30 1,341.89 1,346.13 1,339.99 1,345.21 98.2M
2021-07-29 1,345.48 1,351.03 1,345.32 1,347.40 83.0M
2021-07-28 1,342.78 1,343.58 1,336.57 1,342.21 59.0M
2021-07-27 1,335.82 1,340.67 1,332.19 1,340.20 73.2M
2021-07-26 1,342.07 1,343.58 1,336.16 1,339.14 97.5M
2021-07-23 1,340.64 1,343.80 1,339.77 1,342.56 77.8M
2021-07-22 1,334.82 1,337.03 1,331.53 1,335.75 73.4M
2021-07-21 1,331.10 1,338.82 1,331.10 1,335.69 81.2M
2021-07-20 1,315.29 1,329.01 1,311.67 1,326.20 89.4M
2021-07-19 1,320.27 1,320.27 1,304.76 1,313.23 145.8M
2021-07-16 1,342.77 1,343.22 1,329.08 1,329.64 81.3M
2021-07-15 1,336.64 1,343.11 1,334.21 1,341.56 94.9M
2021-07-14 1,348.95 1,349.75 1,336.44 1,337.59 92.4M
2021-07-13 1,345.77 1,349.09 1,344.27 1,346.75 90.0M
2021-07-12 1,343.88 1,345.93 1,342.21 1,342.76 95.8M
2021-07-09 1,335.47 1,343.84 1,334.76 1,343.31 82.6M
2021-07-08 1,334.58 1,335.92 1,324.69 1,330.07 95.7M
2021-07-07 1,347.48 1,352.30 1,343.96 1,347.60 100.9M
2021-07-06 1,344.97 1,347.28 1,337.74 1,346.64 135.6M
2021-07-05 1,341.72 1,344.82 1,338.53 1,344.10 40.4M
2021-07-02 1,344.46 1,349.48 1,337.93 1,340.64 103.6M
2021-06-30 1,336.82 1,339.55 1,332.95 1,337.07 106.3M
2021-06-29 1,338.68 1,341.36 1,336.43 1,338.26 98.4M
2021-06-28 1,344.81 1,344.81 1,333.42 1,335.93 99.6M
2021-06-25 1,340.83 1,342.18 1,334.89 1,341.89 91.5M
2021-06-24 1,341.37 1,342.76 1,337.66 1,339.87 76.1M
2021-06-23 1,341.57 1,341.57 1,335.68 1,336.53 101.6M
2021-06-22 1,340.72 1,343.46 1,335.32 1,339.81 129.4M
2021-06-21 1,333.83 1,343.95 1,330.40 1,338.28 102.9M
2021-06-18 1,329.09 1,336.60 1,325.61 1,328.78 249.9M
2021-06-17 1,340.93 1,344.48 1,334.07 1,337.85 147.5M
2021-06-16 1,340.37 1,345.75 1,338.14 1,341.28 129.6M
2021-06-15 1,336.41 1,342.56 1,336.11 1,340.25 122.4M
2021-06-14 1,328.80 1,333.39 1,326.79 1,332.98 161.5M
2021-06-11 1,327.42 1,331.28 1,325.89 1,330.09 75.6M
2021-06-10 1,326.50 1,327.53 1,319.75 1,323.86 107.6M
2021-06-09 1,325.01 1,325.01 1,319.08 1,321.60 108.6M
2021-06-08 1,327.29 1,330.21 1,323.66 1,327.09 126.1M
2021-06-07 1,327.72 1,328.82 1,323.31 1,326.21 132.5M
2021-06-04 1,325.20 1,326.69 1,322.06 1,326.06 83.8M
2021-06-03 1,318.22 1,324.37 1,317.57 1,319.62 103.1M
2021-06-02 1,327.68 1,327.68 1,320.07 1,321.18 103.8M
2021-06-01 1,317.54 1,326.27 1,317.54 1,323.05 152.3M
2021-05-31 1,318.98 1,318.98 1,302.96 1,305.00 53.6M
2021-05-28 1,317.32 1,319.19 1,314.36 1,315.45 96.1M
2021-05-27 1,310.27 1,314.76 1,309.19 1,309.66 213.4M
2021-05-26 1,303.26 1,310.11 1,301.04 1,308.88 113.9M
2021-05-25 1,300.11 1,304.77 1,295.75 1,296.50 125.6M
2021-05-21 1,298.94 1,299.09 1,292.12 1,293.21 91.3M
2021-05-20 1,287.13 1,297.31 1,285.42 1,294.56 123.2M
2021-05-19 1,281.29 1,287.48 1,272.77 1,285.70 164.8M
2021-05-18 1,289.82 1,295.10 1,285.55 1,291.66 106.4M
2021-05-17 1,280.84 1,290.22 1,279.71 1,289.91 130.4M
2021-05-14 1,272.92 1,284.60 1,272.67 1,282.79 121.0M
2021-05-13 1,264.54 1,271.62 1,263.84 1,268.59 134.5M
2021-05-12 1,268.95 1,272.94 1,262.16 1,264.98 125.3M
2021-05-11 1,266.24 1,274.52 1,261.53 1,272.85 155.0M
2021-05-10 1,286.13 1,289.06 1,278.27 1,278.27 152.3M
2021-05-07 1,274.24 1,285.95 1,273.47 1,284.49 132.2M
2021-05-06 1,273.67 1,274.00 1,265.26 1,272.68 131.1M
2021-05-05 1,269.40 1,275.98 1,267.16 1,273.89 130.3M
2021-05-04 1,264.42 1,266.43 1,255.45 1,265.04 105.6M
2021-05-03 1,264.68 1,269.72 1,264.21 1,264.21 83.0M
2021-04-30 1,265.55 1,266.43 1,257.67 1,259.34 90.4M
2021-04-29 1,279.36 1,281.80 1,267.72 1,269.40 96.1M
2021-04-28 1,267.18 1,278.58 1,265.92 1,275.41 90.9M
2021-04-27 1,263.37 1,266.47 1,257.95 1,261.87 100.6M
2021-04-26 1,256.78 1,262.36 1,256.78 1,261.10 100.8M
2021-04-23 1,253.65 1,258.42 1,252.25 1,256.63 93.9M
2021-04-22 1,260.51 1,260.51 1,249.87 1,252.28 80.6M
2021-04-21 1,252.97 1,261.88 1,252.96 1,260.30 79.4M
2021-04-20 1,258.54 1,259.99 1,249.61 1,254.00 94.8M
2021-04-19 1,274.83 1,277.15 1,264.77 1,266.34 100.2M
2021-04-16 1,277.56 1,277.60 1,272.21 1,275.62 101.7M
2021-04-15 1,270.04 1,275.22 1,268.47 1,273.90 96.8M
2021-04-14 1,270.36 1,273.62 1,263.80 1,264.55 100.1M
2021-04-13 1,270.61 1,270.62 1,265.41 1,266.16 111.4M
2021-04-12 1,266.32 1,270.34 1,263.12 1,266.99 128.0M
2021-04-09 1,263.49 1,266.68 1,261.19 1,266.68 93.0M
2021-04-08 1,263.27 1,266.35 1,258.32 1,266.35 117.0M
2021-04-07 1,261.36 1,264.31 1,259.76 1,262.27 114.6M
2021-04-06 1,259.03 1,262.80 1,256.69 1,258.68 103.5M
2021-04-05 1,257.67 1,258.89 1,254.80 1,255.43 115.8M
2021-04-01 1,240.93 1,253.16 1,238.94 1,252.88 110.2M
2021-03-31 1,238.42 1,241.01 1,234.13 1,235.34 145.0M
2021-03-30 1,234.53 1,239.55 1,232.36 1,237.23 104.3M
2021-03-29 1,235.93 1,241.10 1,231.37 1,238.35 137.8M
2021-03-26 1,234.53 1,239.63 1,228.69 1,239.06 123.7M
2021-03-25 1,228.88 1,235.38 1,223.03 1,233.43 148.9M
2021-03-24 1,238.59 1,242.60 1,232.61 1,232.61 121.1M
2021-03-23 1,239.24 1,241.60 1,231.81 1,233.82 136.1M
2021-03-22 1,241.77 1,241.77 1,236.79 1,240.09 118.0M
2021-03-19 1,243.70 1,245.28 1,235.40 1,243.09 397.1M
2021-03-18 1,247.37 1,252.79 1,241.93 1,243.54 151.6M
2021-03-17 1,241.18 1,254.02 1,239.76 1,250.46 153.8M
2021-03-16 1,248.70 1,248.70 1,241.55 1,242.63 152.4M
2021-03-15 1,244.54 1,248.11 1,237.61 1,247.42 149.0M
2021-03-12 1,237.45 1,240.42 1,232.41 1,240.38 139.1M
2021-03-11 1,239.01 1,243.70 1,236.58 1,240.09 121.0M
2021-03-10 1,231.19 1,236.46 1,225.15 1,231.43 109.5M
2021-03-09 1,224.17 1,233.57 1,222.86 1,225.03 180.0M
2021-03-08 1,214.84 1,227.72 1,212.22 1,218.03 187.2M
2021-03-05 1,202.44 1,214.58 1,189.29 1,212.75 163.1M
2021-03-04 1,203.27 1,208.78 1,183.79 1,193.92 167.8M
2021-03-03 1,213.16 1,213.45 1,201.52 1,205.56 137.8M
2021-03-02 1,205.47 1,214.36 1,203.49 1,212.60 159.0M
2021-03-01 1,199.30 1,207.31 1,197.35 1,202.98 132.7M
2021-02-26 1,197.66 1,198.38 1,180.70 1,186.99 196.1M
2021-02-25 1,213.77 1,218.07 1,193.87 1,198.98 179.4M
2021-02-24 1,206.72 1,221.24 1,200.33 1,215.12 173.8M
2021-02-23 1,203.17 1,209.55 1,187.36 1,205.96 150.9M
2021-02-22 1,205.37 1,213.19 1,204.72 1,210.01 186.2M
2021-02-19 1,203.73 1,209.11 1,200.46 1,208.49 152.1M
2021-02-18 1,201.97 1,205.41 1,197.03 1,201.69 147.7M
2021-02-17 1,203.03 1,208.81 1,199.57 1,207.18 141.9M
2021-02-16 1,214.08 1,218.34 1,211.36 1,213.59 146.9M
2021-02-12 1,206.14 1,211.04 1,203.27 1,211.01 126.3M
2021-02-11 1,208.11 1,210.02 1,201.71 1,206.47 133.1M
2021-02-10 1,209.07 1,212.59 1,198.40 1,208.12 126.5M
2021-02-09 1,201.78 1,206.22 1,199.65 1,204.93 123.7M
2021-02-08 1,193.32 1,199.41 1,193.32 1,199.13 166.3M
2021-02-05 1,185.81 1,188.73 1,183.21 1,187.24 115.2M
2021-02-04 1,176.04 1,184.57 1,174.81 1,182.07 134.6M
2021-02-03 1,172.70 1,173.66 1,167.21 1,172.98 130.2M
2021-02-02 1,161.28 1,172.86 1,161.28 1,171.32 113.4M
2021-02-01 1,146.77 1,157.05 1,143.35 1,155.21 97.0M
2021-01-29 1,151.80 1,151.80 1,132.48 1,135.22 138.1M
2021-01-28 1,148.45 1,161.29 1,144.66 1,157.57 119.1M
2021-01-27 1,157.46 1,157.46 1,137.75 1,138.38 128.1M
2021-01-26 1,175.16 1,175.16 1,163.12 1,163.49 90.8M
2021-01-25 1,168.93 1,173.48 1,161.89 1,173.02 109.8M
2021-01-22 1,169.74 1,172.20 1,167.60 1,170.56 103.4M
2021-01-21 1,182.31 1,182.31 1,172.94 1,175.47 103.9M
2021-01-20 1,182.99 1,182.99 1,175.43 1,182.03 128.5M
2021-01-19 1,183.04 1,185.98 1,178.19 1,179.58 131.7M
2021-01-18 1,177.60 1,182.95 1,177.58 1,181.04 47.6M
2021-01-15 1,181.11 1,182.21 1,172.03 1,179.60 133.1M
2021-01-14 1,182.53 1,185.31 1,179.92 1,180.57 152.4M
2021-01-13 1,183.92 1,184.26 1,177.42 1,180.05 125.7M
2021-01-12 1,182.81 1,185.10 1,176.59 1,183.18 127.2M
2021-01-11 1,179.47 1,187.02 1,179.19 1,179.89 117.8M
2021-01-08 1,185.80 1,186.85 1,179.91 1,186.43 121.8M
2021-01-07 1,177.16 1,185.53 1,175.27 1,183.65 139.9M
2021-01-06 1,162.18 1,176.12 1,162.18 1,170.24 168.3M
2021-01-05 1,150.41 1,160.46 1,150.34 1,159.74 162.8M
2021-01-04 1,153.45 1,153.85 1,141.66 1,149.32 127.0M