S

GSPTXT1
🏛️ カナダ →
28,777.84
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
2023-12-29 20,252.11 20,307.59 20,205.16 20,298.14 0.0M
2023-12-28 20,295.36 20,344.15 20,245.58 20,266.68 0.0M
2023-12-27 20,217.65 20,403.59 20,217.65 20,330.42 0.0M
2023-12-22 20,192.98 20,282.63 20,192.98 20,230.96 0.0M
2023-12-21 20,077.55 20,175.26 20,077.55 20,126.43 0.0M
2023-12-20 20,187.14 20,237.45 19,966.55 19,967.26 0.0M
2023-12-19 20,064.32 20,217.85 20,057.99 20,204.21 0.0M
2023-12-18 19,993.50 20,050.32 19,969.83 20,014.19 0.0M
2023-12-15 20,120.36 20,125.37 19,892.71 19,933.19 0.0M
2023-12-14 20,127.43 20,207.32 20,091.70 20,138.93 0.0M
2023-12-13 19,632.27 20,028.25 19,558.93 20,028.25 0.0M
2023-12-12 19,708.96 19,708.96 19,608.43 19,671.88 0.0M
2023-12-11 19,657.46 19,712.95 19,592.06 19,710.56 0.0M
2023-12-08 19,662.02 19,759.27 19,656.48 19,707.12 0.0M
2023-12-07 19,738.06 19,738.06 19,631.51 19,687.79 0.0M
2023-12-06 19,776.56 19,851.28 19,676.53 19,677.98 0.0M
2023-12-05 19,671.34 19,757.49 19,656.93 19,705.11 0.0M
2023-12-04 19,640.58 19,762.67 19,615.93 19,709.31 0.0M
2023-12-01 19,461.27 19,722.50 19,426.32 19,716.62 0.0M
2023-11-30 19,421.62 19,515.28 19,349.93 19,507.06 0.0M
2023-11-29 19,346.92 19,420.01 19,317.59 19,376.67 0.0M
2023-11-28 19,229.26 19,330.99 19,190.27 19,287.76 0.0M
2023-11-27 19,340.90 19,364.72 19,294.63 19,317.18 0.0M
2023-11-24 19,344.89 19,408.93 19,322.89 19,366.08 0.0M
2023-11-23 19,363.98 19,437.87 19,362.74 19,372.39 0.0M
2023-11-22 19,391.85 19,438.13 19,337.50 19,366.90 0.0M
2023-11-21 19,464.68 19,502.53 19,356.52 19,360.55 0.0M
2023-11-20 19,405.04 19,500.75 19,368.09 19,482.81 0.0M
2023-11-17 19,425.47 19,453.64 19,387.31 19,429.34 0.0M
2023-11-16 19,310.24 19,371.73 19,285.64 19,349.87 0.0M
2023-11-15 19,298.83 19,370.10 19,280.01 19,310.34 0.0M
2023-11-14 19,137.83 19,289.70 19,137.83 19,240.93 0.0M
2023-11-13 18,883.77 19,015.74 18,862.22 18,947.90 0.0M
2023-11-10 18,896.51 18,910.38 18,773.76 18,906.71 0.0M
2023-11-09 18,899.22 19,055.06 18,867.42 18,876.21 0.0M
2023-11-08 18,869.94 18,932.21 18,781.84 18,822.13 0.0M
2023-11-07 18,892.41 18,905.50 18,789.71 18,860.16 0.0M
2023-11-06 19,053.57 19,086.13 18,920.87 18,955.79 0.0M
2023-11-03 18,887.60 19,079.95 18,865.68 19,022.23 0.0M
2023-11-02 18,400.41 18,797.00 18,400.41 18,784.24 0.0M
2023-11-01 18,197.82 18,299.98 18,129.47 18,293.14 0.0M
2023-10-31 18,153.37 18,172.98 18,074.94 18,125.87 0.0M
2023-10-30 18,041.09 18,180.08 18,003.21 18,097.51 0.0M
2023-10-27 18,107.88 18,116.92 17,894.68 17,938.10 0.0M
2023-10-26 18,140.38 18,197.93 18,022.88 18,077.21 0.0M
2023-10-25 18,129.22 18,321.25 18,128.90 18,156.49 0.0M
2023-10-24 18,281.18 18,329.60 18,159.11 18,198.46 0.0M
2023-10-23 18,160.76 18,386.72 18,108.78 18,227.75 0.0M
2023-10-20 18,426.26 18,436.57 18,274.69 18,274.69 0.0M
2023-10-19 18,570.28 18,640.42 18,464.43 18,481.55 0.0M
2023-10-18 18,777.44 18,780.17 18,567.14 18,579.12 0.0M
2023-10-17 18,705.49 18,917.29 18,705.49 18,834.28 0.0M
2023-10-16 18,666.93 18,795.85 18,597.60 18,771.50 0.0M
2023-10-13 18,793.54 18,815.26 18,589.19 18,618.53 0.0M
2023-10-12 18,854.48 18,862.45 18,584.18 18,670.70 0.0M
2023-10-11 18,750.22 18,844.72 18,722.89 18,840.34 0.0M
2023-10-10 18,605.99 18,754.48 18,594.98 18,671.90 0.0M
2023-10-06 18,362.93 18,528.49 18,190.89 18,501.24 0.0M
2023-10-05 18,273.10 18,438.73 18,273.10 18,426.00 0.0M
2023-10-04 18,221.91 18,310.46 18,099.25 18,306.88 0.0M
2023-10-03 18,290.15 18,333.65 18,153.45 18,206.03 0.0M
2023-10-02 18,714.69 18,714.74 18,357.50 18,390.13 0.0M
2023-09-29 18,875.52 18,879.84 18,733.02 18,740.76 0.0M
2023-09-28 18,608.64 18,806.37 18,596.20 18,763.23 0.0M
2023-09-27 18,858.69 18,860.70 18,540.61 18,632.90 0.0M
2023-09-26 18,987.18 19,034.44 18,808.94 18,808.94 0.0M
2023-09-25 19,015.39 19,138.16 18,989.83 19,075.27 0.0M
2023-09-22 19,131.91 19,176.83 19,076.88 19,085.34 0.0M
2023-09-21 19,355.71 19,367.81 19,085.34 19,085.34 0.0M
2023-09-20 19,482.05 19,604.49 19,477.82 19,477.94 0.0M
2023-09-19 19,642.24 19,642.24 19,429.31 19,449.77 0.0M
2023-09-18 19,773.08 19,787.97 19,648.87 19,697.72 0.0M
2023-09-15 19,766.88 19,837.18 19,731.48 19,814.79 0.0M
2023-09-14 19,583.50 19,769.17 19,583.50 19,761.70 0.0M
2023-09-13 19,414.36 19,483.86 19,393.75 19,468.42 0.0M
2023-09-12 19,356.56 19,451.66 19,347.10 19,412.06 0.0M
2023-09-11 19,309.20 19,420.75 19,276.90 19,387.49 0.0M
2023-09-08 19,293.26 19,334.08 19,236.76 19,255.43 0.0M
2023-09-07 19,355.86 19,412.38 19,306.09 19,313.83 0.0M
2023-09-06 19,524.16 19,560.65 19,378.24 19,412.35 0.0M
2023-09-05 19,743.75 19,761.88 19,643.66 19,644.64 0.0M
2023-09-01 19,697.64 19,828.11 19,667.41 19,782.97 0.0M
2023-08-31 19,685.64 19,704.77 19,555.39 19,561.45 0.0M
2023-08-30 19,642.96 19,692.92 19,610.84 19,626.73 0.0M
2023-08-29 19,357.47 19,599.35 19,341.27 19,594.01 0.0M
2023-08-28 19,251.85 19,379.34 19,251.85 19,365.18 0.0M
2023-08-25 19,208.17 19,237.20 19,035.04 19,184.97 0.0M
2023-08-24 19,213.14 19,243.49 19,135.95 19,135.95 0.0M
2023-08-23 19,075.58 19,248.44 19,074.20 19,223.25 0.0M
2023-08-22 19,157.90 19,157.90 19,008.85 19,032.75 0.0M
2023-08-21 19,169.58 19,204.00 19,078.85 19,131.29 0.0M
2023-08-18 19,083.33 19,180.65 19,067.33 19,152.42 0.0M
2023-08-17 19,341.66 19,373.60 19,167.91 19,179.50 0.0M
2023-08-16 19,258.43 19,354.77 19,248.17 19,291.08 0.0M
2023-08-15 19,561.65 19,561.65 19,294.49 19,303.85 0.0M
2023-08-14 19,736.59 19,747.17 19,652.56 19,687.29 0.0M
2023-08-11 19,727.72 19,845.29 19,721.42 19,829.28 0.0M
2023-08-10 19,827.29 19,895.26 19,714.17 19,768.08 0.0M
2023-08-09 19,702.89 19,758.59 19,659.47 19,723.14 0.0M
2023-08-08 19,644.45 19,664.30 19,546.91 19,645.32 0.0M
2023-08-04 19,634.50 19,803.74 19,615.65 19,682.90 0.0M
2023-08-03 19,623.96 19,623.96 19,558.11 19,601.05 0.0M
2023-08-02 19,853.10 19,877.61 19,651.63 19,714.03 0.0M
2023-08-01 20,015.93 20,067.85 19,935.49 19,984.20 0.0M
2023-07-31 20,021.37 20,117.88 20,011.64 20,095.08 0.0M
2023-07-28 19,989.85 20,065.85 19,959.34 19,984.15 0.0M
2023-07-27 20,064.71 20,071.01 19,864.09 19,878.73 0.0M
2023-07-26 19,991.85 20,075.61 19,991.85 20,035.37 0.0M
2023-07-25 20,087.10 20,096.35 20,021.50 20,038.28 0.0M
2023-07-24 20,080.20 20,118.50 20,065.61 20,079.00 0.0M
2023-07-21 20,017.72 20,079.95 20,003.62 20,057.12 0.0M
2023-07-20 20,007.31 20,028.35 19,947.54 19,967.62 0.0M
2023-07-19 19,942.23 20,022.50 19,939.97 20,014.08 0.0M
2023-07-18 19,807.41 19,897.70 19,785.31 19,894.99 0.0M
2023-07-17 19,747.83 19,797.84 19,742.50 19,772.30 0.0M
2023-07-14 19,815.64 19,838.09 19,753.41 19,790.10 0.0M
2023-07-13 19,643.78 19,793.13 19,643.78 19,775.45 0.0M
2023-07-12 19,535.23 19,615.56 19,445.00 19,585.51 0.0M
2023-07-11 19,394.08 19,413.32 19,356.76 19,410.71 0.0M
2023-07-10 19,354.18 19,395.47 19,341.72 19,363.69 0.0M
2023-07-07 19,334.11 19,471.42 19,324.85 19,378.63 0.0M
2023-07-06 19,543.01 19,543.01 19,362.93 19,421.05 0.0M
2023-07-05 19,709.76 19,725.52 19,654.25 19,670.57 0.0M
2023-07-04 19,750.68 19,777.00 19,726.08 19,758.99 0.0M
2023-06-30 19,592.59 19,739.37 19,592.59 19,718.80 0.0M
2023-06-29 19,382.89 19,498.32 19,368.79 19,496.40 0.0M
2023-06-28 19,339.53 19,395.84 19,294.39 19,395.84 0.0M
2023-06-27 19,230.87 19,353.70 19,191.14 19,334.78 0.0M
2023-06-26 19,037.26 19,228.49 19,037.26 19,194.28 0.0M
2023-06-23 19,114.48 19,114.48 19,036.77 19,048.39 0.0M
2023-06-22 19,205.38 19,207.32 19,150.01 19,188.57 0.0M
2023-06-21 19,297.54 19,331.72 19,244.62 19,281.00 0.0M
2023-06-20 19,461.41 19,465.36 19,348.03 19,351.23 0.0M
2023-06-19 19,576.20 19,576.20 19,499.26 19,514.90 0.0M
2023-06-16 19,619.43 19,659.38 19,555.92 19,557.44 0.0M
2023-06-15 19,558.86 19,599.09 19,508.38 19,570.20 0.0M
2023-06-14 19,594.69 19,643.61 19,497.66 19,567.38 0.0M
2023-06-13 19,573.14 19,647.46 19,541.87 19,556.79 0.0M
2023-06-12 19,420.92 19,516.93 19,385.48 19,511.01 0.0M
2023-06-09 19,517.85 19,539.05 19,410.87 19,458.24 0.0M
2023-06-08 19,549.43 19,559.44 19,426.50 19,521.25 0.0M
2023-06-07 19,607.70 19,687.26 19,516.75 19,548.39 0.0M
2023-06-06 19,515.94 19,610.73 19,489.35 19,608.76 0.0M
2023-06-05 19,616.47 19,622.95 19,508.00 19,513.88 0.0M
2023-06-02 19,374.12 19,603.90 19,365.86 19,596.04 0.0M
2023-06-01 19,185.11 19,320.93 19,153.70 19,259.38 0.0M
2023-05-31 19,262.79 19,262.79 19,129.31 19,175.37 0.0M
2023-05-30 19,503.10 19,519.97 19,305.49 19,326.87 0.0M
2023-05-29 19,488.27 19,554.57 19,488.27 19,529.64 0.0M
2023-05-26 19,427.43 19,519.81 19,402.65 19,476.88 0.0M
2023-05-25 19,440.59 19,443.03 19,308.04 19,356.69 0.0M
2023-05-24 19,622.10 19,622.10 19,469.90 19,493.00 0.0M
2023-05-23 19,878.41 19,892.25 19,715.07 19,722.55 0.0M
2023-05-19 19,989.17 20,033.68 19,946.66 19,973.12 0.0M
2023-05-18 19,880.19 19,940.33 19,815.36 19,935.28 0.0M
2023-05-17 19,945.68 19,945.68 19,828.46 19,932.44 0.0M
2023-05-16 20,079.46 20,089.19 19,918.44 19,922.94 0.0M
2023-05-15 20,110.34 20,196.28 20,091.12 20,196.28 0.0M
2023-05-12 20,117.66 20,157.73 20,020.83 20,090.56 0.0M
2023-05-11 20,106.19 20,141.50 20,018.98 20,094.90 0.0M
2023-05-10 20,258.26 20,258.29 20,054.31 20,168.13 0.0M
2023-05-09 20,118.16 20,213.90 20,093.00 20,200.76 0.0M
2023-05-08 20,236.20 20,282.69 20,178.04 20,216.59 0.0M
2023-05-05 20,041.97 20,234.86 20,040.92 20,213.11 0.0M
2023-05-04 20,153.15 20,175.32 19,945.53 19,951.18 0.0M
2023-05-03 20,159.78 20,267.03 20,119.89 20,125.84 0.0M
2023-05-02 20,240.99 20,240.99 20,028.97 20,163.13 0.0M
2023-05-01 20,329.65 20,418.13 20,288.77 20,290.26 0.0M
2023-04-28 20,184.38 20,312.09 20,181.21 20,281.18 0.0M
2023-04-27 20,123.12 20,225.51 20,102.38 20,210.10 0.0M
2023-04-26 20,135.36 20,177.05 20,033.35 20,073.91 0.0M
2023-04-25 20,274.89 20,289.84 20,108.98 20,110.30 0.0M
2023-04-24 20,324.23 20,357.27 20,289.11 20,318.67 0.0M
2023-04-21 20,320.84 20,358.82 20,253.90 20,356.01 0.0M
2023-04-20 20,254.10 20,350.80 20,254.10 20,286.91 0.0M
2023-04-19 20,222.22 20,333.88 20,222.22 20,314.46 0.0M
2023-04-18 20,307.99 20,360.24 20,293.56 20,309.96 0.0M
2023-04-17 20,181.28 20,270.22 20,171.59 20,266.48 0.0M
2023-04-14 20,185.63 20,233.91 20,127.55 20,184.57 0.0M
2023-04-13 20,119.24 20,193.34 20,078.04 20,162.28 0.0M
2023-04-12 20,160.52 20,235.41 20,068.26 20,078.06 0.0M
2023-04-11 19,949.26 20,084.14 19,949.26 20,043.91 0.0M
2023-04-10 19,786.77 19,921.54 19,778.23 19,912.34 0.0M
2023-04-06 19,793.73 19,828.29 19,727.56 19,824.86 0.0M
2023-04-05 19,863.01 19,879.82 19,760.26 19,794.76 0.0M
2023-04-04 19,964.05 19,986.48 19,858.02 19,921.25 0.0M
2023-04-03 19,832.94 19,901.20 19,810.91 19,900.63 0.0M
2023-03-31 19,712.83 19,831.10 19,712.83 19,815.76 0.0M
2023-03-30 19,663.99 19,670.88 19,581.55 19,656.67 0.0M
2023-03-29 19,533.17 19,577.77 19,524.00 19,570.46 0.0M
2023-03-28 19,409.52 19,470.83 19,364.09 19,412.73 0.0M
2023-03-27 19,384.22 19,420.18 19,332.81 19,413.78 0.0M
2023-03-24 19,209.60 19,324.71 19,129.28 19,323.10 0.0M
2023-03-23 19,392.20 19,485.11 19,226.25 19,290.39 0.0M
2023-03-22 19,507.05 19,597.83 19,348.31 19,348.31 0.0M
2023-03-21 19,505.99 19,547.32 19,453.33 19,466.82 0.0M
2023-03-20 19,308.73 19,395.15 19,294.99 19,363.24 0.0M
2023-03-17 19,376.06 19,376.06 19,203.49 19,280.93 0.0M
2023-03-16 19,154.33 19,458.72 19,068.83 19,417.70 0.0M
2023-03-15 19,327.62 19,327.62 19,095.45 19,261.43 0.0M
2023-03-14 19,561.03 19,598.97 19,357.44 19,485.34 0.0M
2023-03-13 19,251.08 19,438.20 19,167.28 19,353.40 0.0M
2023-03-10 19,684.60 19,725.78 19,428.82 19,453.89 0.0M
2023-03-09 20,015.89 20,061.30 19,717.92 19,741.38 0.0M
2023-03-08 19,956.74 20,084.32 19,927.79 20,012.87 0.0M
2023-03-07 20,118.84 20,118.84 19,900.34 19,942.41 0.0M
2023-03-06 20,188.83 20,253.38 20,120.72 20,137.10 0.0M
2023-03-03 20,054.84 20,207.94 20,042.54 20,185.86 0.0M
2023-03-02 19,817.64 19,981.84 19,789.84 19,976.60 0.0M
2023-03-01 19,858.95 19,969.73 19,842.65 19,888.15 0.0M
2023-02-28 19,870.60 19,901.04 19,801.73 19,880.59 0.0M
2023-02-27 19,950.46 20,039.60 19,893.68 19,917.31 0.0M
2023-02-24 19,778.71 19,898.06 19,714.34 19,898.06 0.0M
2023-02-23 19,982.35 19,988.23 19,794.83 19,886.03 0.0M
2023-02-22 19,932.23 19,985.66 19,857.24 19,895.25 0.0M
2023-02-21 20,095.67 20,118.16 19,920.48 19,939.13 0.0M
2023-02-17 20,162.99 20,227.28 20,126.27 20,193.38 0.0M
2023-02-16 20,181.60 20,337.66 20,162.02 20,248.84 0.0M
2023-02-15 20,237.02 20,367.12 20,211.58 20,361.73 0.0M
2023-02-14 20,304.95 20,388.77 20,197.29 20,325.82 0.0M
2023-02-13 20,270.62 20,402.31 20,263.44 20,357.43 0.0M
2023-02-10 20,177.84 20,285.07 20,129.93 20,271.61 0.0M
2023-02-09 20,437.68 20,463.75 20,211.90 20,271.78 0.0M
2023-02-08 20,395.90 20,457.64 20,315.19 20,358.03 0.0M
2023-02-07 20,360.63 20,495.18 20,297.25 20,426.58 0.0M
2023-02-06 20,406.49 20,450.52 20,326.19 20,397.40 0.0M
2023-02-03 20,418.03 20,564.48 20,414.82 20,496.59 0.0M
2023-02-02 20,510.09 20,577.61 20,423.87 20,485.59 0.0M
2023-02-01 20,362.70 20,513.32 20,277.28 20,444.85 0.0M
2023-01-31 20,246.58 20,399.52 20,234.91 20,396.81 0.0M
2023-01-30 20,235.94 20,328.56 20,205.51 20,206.91 0.0M
2023-01-27 20,287.11 20,348.38 20,227.94 20,314.52 0.0M
2023-01-26 20,289.95 20,316.13 20,190.25 20,316.13 0.0M
2023-01-25 20,143.42 20,274.66 20,057.26 20,233.83 0.0M
2023-01-24 20,217.99 20,294.48 20,150.99 20,274.03 0.0M
2023-01-23 20,168.95 20,285.97 20,117.92 20,274.48 0.0M
2023-01-20 20,005.58 20,163.06 19,936.68 20,154.48 0.0M
2023-01-19 19,968.99 20,040.49 19,931.39 19,980.65 0.0M
2023-01-18 20,206.19 20,277.54 20,052.86 20,052.86 0.0M
2023-01-17 20,101.08 20,171.65 20,074.54 20,141.45 0.0M
2023-01-16 20,010.97 20,120.11 20,010.97 20,074.00 0.0M
2023-01-13 19,839.26 20,060.34 19,837.03 20,041.23 0.0M
2023-01-12 19,821.27 19,906.73 19,704.70 19,906.73 0.0M
2023-01-11 19,695.51 19,759.54 19,635.13 19,756.42 0.0M
2023-01-10 19,578.41 19,625.34 19,499.15 19,625.34 0.0M
2023-01-09 19,628.58 19,721.35 19,571.50 19,586.30 0.0M
2023-01-06 19,389.00 19,571.29 19,313.53 19,558.80 0.0M
2023-01-05 19,328.62 19,340.28 19,200.49 19,287.74 0.0M
2023-01-04 19,291.79 19,460.69 19,232.75 19,408.97 0.0M
2023-01-03 19,247.99 19,361.12 19,133.58 19,228.34 0.0M