S

SPTSEM
🏛️ カナダ →
1,912.74
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 1,135.07 1,141.33 1,132.57 1,138.65 60.2M
2022-12-29 1,126.24 1,142.23 1,126.20 1,139.39 81.4M
2022-12-28 1,136.96 1,140.37 1,123.90 1,125.08 98.3M
2022-12-23 1,130.39 1,139.62 1,126.09 1,139.62 89.6M
2022-12-22 1,138.86 1,138.86 1,117.38 1,129.23 96.5M
2022-12-21 1,130.92 1,145.45 1,130.92 1,144.33 98.2M
2022-12-20 1,116.56 1,128.01 1,115.83 1,122.73 106.4M
2022-12-19 1,140.22 1,141.13 1,115.78 1,117.48 115.3M
2022-12-16 1,139.08 1,142.91 1,132.41 1,141.01 219.5M
2022-12-15 1,153.22 1,154.25 1,141.19 1,146.90 119.0M
2022-12-14 1,167.47 1,174.23 1,160.88 1,165.04 126.1M
2022-12-13 1,179.06 1,186.52 1,161.62 1,167.61 132.5M
2022-12-12 1,149.80 1,157.90 1,149.13 1,157.34 115.3M
2022-12-09 1,152.56 1,159.73 1,150.91 1,150.91 112.2M
2022-12-08 1,159.75 1,163.17 1,150.53 1,151.24 119.8M
2022-12-07 1,149.10 1,158.76 1,149.10 1,151.62 117.8M
2022-12-06 1,168.58 1,172.54 1,148.14 1,148.14 123.4M
2022-12-05 1,187.68 1,188.46 1,166.69 1,166.77 134.7M
2022-12-02 1,176.59 1,192.53 1,175.87 1,188.13 111.8M
2022-12-01 1,183.92 1,190.98 1,181.04 1,186.97 113.9M
2022-11-30 1,165.41 1,176.33 1,156.11 1,175.85 268.7M
2022-11-29 1,155.91 1,161.82 1,154.79 1,160.53 106.5M
2022-11-28 1,159.69 1,161.51 1,147.74 1,150.05 117.8M
2022-11-25 1,163.67 1,167.80 1,161.66 1,165.84 64.7M
2022-11-24 1,162.32 1,166.31 1,161.85 1,165.80 37.2M
2022-11-23 1,153.00 1,162.03 1,152.56 1,160.61 108.4M
2022-11-22 1,144.78 1,157.10 1,142.87 1,156.38 106.2M
2022-11-21 1,133.98 1,140.51 1,127.31 1,139.74 118.4M
2022-11-18 1,135.45 1,140.12 1,132.17 1,139.58 101.1M
2022-11-17 1,134.34 1,135.66 1,124.67 1,135.52 115.4M
2022-11-16 1,148.36 1,149.96 1,145.79 1,145.79 104.9M
2022-11-15 1,161.09 1,163.50 1,154.54 1,154.99 128.9M
2022-11-14 1,163.24 1,164.79 1,151.00 1,151.00 140.2M
2022-11-11 1,157.17 1,169.80 1,155.24 1,165.65 148.3M
2022-11-10 1,137.34 1,152.47 1,137.34 1,150.43 161.7M
2022-11-09 1,132.24 1,133.76 1,110.70 1,110.87 131.6M
2022-11-08 1,132.36 1,143.75 1,128.27 1,139.19 128.0M
2022-11-07 1,125.21 1,131.38 1,119.73 1,130.78 122.3M
2022-11-04 1,119.01 1,128.43 1,108.84 1,121.34 162.3M
2022-11-03 1,096.04 1,109.71 1,093.38 1,103.51 124.6M
2022-11-02 1,126.25 1,130.93 1,105.11 1,105.11 147.7M
2022-11-01 1,133.89 1,135.59 1,126.56 1,127.40 88.3M
2022-10-31 1,115.77 1,123.78 1,115.37 1,118.89 141.1M
2022-10-28 1,113.96 1,121.38 1,107.06 1,121.10 111.5M
2022-10-27 1,124.52 1,130.77 1,115.88 1,116.42 115.8M
2022-10-26 1,104.77 1,127.27 1,104.77 1,118.95 133.2M
2022-10-25 1,089.33 1,105.05 1,089.33 1,105.05 113.3M
2022-10-24 1,085.26 1,090.87 1,078.25 1,090.39 113.5M
2022-10-21 1,067.46 1,084.78 1,063.47 1,084.12 114.7M
2022-10-20 1,076.06 1,085.80 1,067.04 1,069.12 105.3M
2022-10-19 1,078.90 1,081.25 1,068.80 1,073.68 101.5M
2022-10-18 1,092.94 1,097.25 1,080.38 1,085.94 94.6M
2022-10-17 1,076.06 1,088.82 1,076.06 1,080.89 108.9M
2022-10-14 1,083.32 1,087.64 1,062.01 1,062.01 98.9M
2022-10-13 1,045.83 1,085.54 1,039.69 1,081.91 120.5M
2022-10-12 1,058.92 1,065.36 1,053.51 1,064.40 107.8M
2022-10-11 1,067.15 1,073.76 1,056.65 1,060.79 132.8M
2022-10-07 1,104.75 1,105.38 1,080.66 1,083.76 124.6M
2022-10-06 1,115.54 1,124.30 1,106.90 1,114.08 119.8M
2022-10-05 1,115.92 1,120.93 1,107.25 1,119.30 116.2M
2022-10-04 1,112.81 1,128.59 1,112.81 1,125.61 138.5M
2022-10-03 1,077.09 1,096.99 1,072.91 1,094.51 115.7M
2022-09-30 1,056.19 1,074.46 1,050.74 1,063.99 114.8M
2022-09-29 1,063.99 1,063.99 1,044.70 1,056.49 106.3M
2022-09-28 1,043.80 1,072.60 1,042.26 1,071.17 113.3M
2022-09-27 1,050.08 1,056.31 1,039.69 1,043.37 123.1M
2022-09-26 1,048.75 1,061.54 1,036.88 1,038.91 148.7M
2022-09-23 1,070.32 1,070.32 1,046.54 1,053.06 156.1M
2022-09-22 1,116.49 1,118.27 1,087.55 1,088.65 103.6M
2022-09-21 1,124.98 1,129.81 1,111.45 1,112.27 103.7M
2022-09-20 1,128.93 1,129.22 1,112.92 1,119.09 108.7M
2022-09-19 1,111.18 1,135.61 1,110.55 1,134.79 103.8M
2022-09-16 1,128.62 1,128.62 1,116.78 1,124.29 327.6M
2022-09-15 1,144.64 1,155.84 1,136.39 1,138.52 112.7M
2022-09-14 1,147.07 1,155.39 1,145.26 1,152.61 115.4M
2022-09-13 1,145.20 1,153.15 1,141.60 1,143.63 110.8M
2022-09-12 1,154.89 1,163.82 1,153.04 1,163.82 123.5M
2022-09-09 1,138.04 1,147.40 1,138.04 1,146.17 111.8M
2022-09-08 1,113.82 1,126.72 1,110.48 1,126.72 101.1M
2022-09-07 1,105.23 1,119.48 1,101.47 1,117.69 113.4M
2022-09-06 1,127.01 1,129.23 1,110.60 1,111.59 105.1M
2022-09-02 1,126.21 1,132.63 1,117.60 1,120.66 97.1M
2022-09-01 1,122.02 1,122.40 1,104.66 1,112.34 116.2M
2022-08-31 1,131.47 1,140.33 1,129.44 1,132.47 134.9M
2022-08-30 1,153.22 1,153.22 1,135.92 1,138.49 106.3M
2022-08-29 1,150.13 1,161.93 1,147.12 1,155.41 127.3M
2022-08-26 1,181.01 1,181.01 1,156.89 1,157.95 105.3M
2022-08-25 1,178.39 1,182.46 1,176.77 1,180.93 113.4M
2022-08-24 1,163.36 1,174.04 1,162.87 1,172.97 111.1M
2022-08-23 1,152.82 1,165.44 1,152.82 1,160.87 117.1M
2022-08-22 1,150.32 1,150.32 1,141.87 1,149.20 101.4M
2022-08-19 1,167.32 1,167.77 1,159.33 1,160.94 97.6M
2022-08-18 1,171.93 1,178.28 1,171.02 1,175.35 94.0M
2022-08-17 1,171.62 1,172.78 1,163.52 1,168.22 118.6M
2022-08-16 1,177.33 1,178.64 1,172.85 1,176.96 107.5M
2022-08-15 1,167.96 1,178.16 1,163.22 1,176.53 114.3M
2022-08-12 1,173.65 1,181.20 1,171.19 1,180.55 110.3M
2022-08-11 1,171.36 1,176.35 1,168.13 1,169.58 136.7M
2022-08-10 1,154.89 1,165.94 1,153.21 1,163.43 130.5M
2022-08-09 1,154.25 1,154.47 1,142.53 1,145.10 104.0M
2022-08-08 1,143.21 1,155.48 1,143.21 1,154.76 119.7M
2022-08-05 1,126.76 1,140.03 1,124.40 1,140.03 120.2M
2022-08-04 1,136.50 1,139.22 1,130.88 1,135.95 129.9M
2022-08-03 1,150.22 1,150.22 1,135.17 1,137.31 117.5M
2022-08-02 1,147.91 1,151.48 1,141.12 1,141.12 132.2M
2022-07-29 1,141.13 1,155.48 1,139.66 1,154.50 135.3M
2022-07-28 1,123.49 1,134.41 1,114.43 1,134.41 130.1M
2022-07-27 1,102.25 1,115.57 1,102.25 1,113.82 111.7M
2022-07-26 1,108.54 1,109.34 1,094.21 1,096.65 105.1M
2022-07-25 1,100.25 1,105.40 1,093.35 1,105.13 102.6M
2022-07-22 1,106.93 1,112.95 1,094.94 1,096.23 99.7M
2022-07-21 1,099.63 1,104.72 1,092.84 1,104.27 110.4M
2022-07-20 1,095.26 1,106.94 1,090.81 1,104.91 107.4M
2022-07-19 1,084.82 1,098.67 1,083.58 1,097.07 118.3M
2022-07-18 1,065.55 1,085.00 1,065.55 1,075.61 118.9M
2022-07-15 1,058.39 1,059.03 1,044.03 1,053.48 100.0M
2022-07-14 1,043.85 1,050.51 1,031.46 1,048.83 146.0M
2022-07-13 1,049.15 1,062.78 1,041.20 1,057.72 118.6M
2022-07-12 1,061.15 1,065.64 1,056.10 1,059.80 121.1M
2022-07-11 1,075.14 1,077.37 1,066.27 1,068.01 102.4M
2022-07-08 1,088.95 1,091.35 1,075.72 1,084.08 108.9M
2022-07-07 1,069.12 1,088.22 1,069.12 1,087.54 127.8M
2022-07-06 1,057.39 1,066.06 1,038.04 1,055.90 162.2M
2022-07-05 1,071.16 1,071.85 1,044.15 1,060.83 165.1M
2022-07-04 1,080.92 1,089.09 1,079.00 1,085.80 72.4M
2022-06-30 1,071.23 1,075.57 1,057.00 1,072.65 142.2M
2022-06-29 1,105.23 1,105.44 1,079.15 1,083.29 118.3M
2022-06-28 1,108.26 1,113.94 1,094.21 1,100.85 143.9M
2022-06-27 1,093.64 1,101.88 1,085.16 1,099.17 161.1M
2022-06-24 1,066.93 1,089.50 1,066.31 1,085.73 136.9M
2022-06-23 1,080.44 1,082.79 1,052.16 1,059.37 169.8M
2022-06-22 1,080.82 1,089.60 1,076.19 1,079.54 145.2M
2022-06-21 1,104.15 1,114.30 1,103.41 1,104.46 121.9M
2022-06-20 1,084.40 1,096.71 1,084.40 1,096.58 66.2M
2022-06-17 1,096.92 1,105.35 1,075.95 1,084.71 278.9M
2022-06-16 1,114.85 1,118.90 1,091.54 1,094.86 156.6M
2022-06-15 1,134.79 1,142.41 1,119.48 1,135.61 147.0M
2022-06-14 1,150.48 1,150.48 1,118.74 1,125.62 142.8M
2022-06-13 1,157.74 1,157.74 1,133.27 1,143.81 165.8M
2022-06-10 1,190.88 1,191.94 1,180.65 1,187.77 151.7M
2022-06-09 1,213.03 1,213.03 1,201.38 1,201.38 120.0M
2022-06-08 1,222.81 1,227.09 1,213.31 1,218.29 150.4M
2022-06-07 1,208.63 1,224.09 1,205.18 1,224.09 149.3M
2022-06-06 1,219.18 1,219.79 1,211.09 1,213.37 138.2M
2022-06-03 1,217.39 1,218.68 1,205.96 1,209.23 122.6M
2022-06-02 1,198.72 1,224.65 1,198.72 1,223.88 138.4M
2022-06-01 1,204.07 1,209.15 1,190.92 1,197.90 140.1M
2022-05-31 1,212.29 1,213.20 1,193.30 1,198.79 312.8M
2022-05-30 1,206.49 1,213.58 1,206.49 1,213.40 67.3M
2022-05-27 1,195.52 1,202.26 1,193.87 1,202.06 125.8M
2022-05-26 1,184.24 1,197.52 1,183.48 1,193.49 118.3M
2022-05-25 1,169.16 1,182.77 1,169.16 1,179.52 138.5M
2022-05-24 1,171.80 1,172.11 1,161.53 1,169.58 140.7M
2022-05-20 1,182.17 1,182.25 1,154.04 1,168.48 125.0M
2022-05-19 1,152.76 1,181.88 1,152.09 1,172.18 127.8M
2022-05-18 1,180.21 1,180.21 1,154.26 1,157.95 113.3M
2022-05-17 1,174.95 1,183.42 1,169.85 1,183.06 135.0M
2022-05-16 1,150.61 1,164.26 1,149.30 1,158.12 141.5M
2022-05-13 1,123.17 1,155.97 1,123.17 1,149.75 166.4M
2022-05-12 1,115.31 1,126.10 1,100.97 1,111.91 178.8M
2022-05-11 1,134.70 1,150.73 1,123.14 1,124.93 166.0M
2022-05-10 1,147.04 1,151.74 1,115.78 1,129.87 192.1M
2022-05-09 1,168.34 1,168.34 1,134.25 1,136.65 188.5M
2022-05-06 1,192.42 1,195.11 1,174.33 1,186.99 146.6M
2022-05-05 1,227.71 1,228.41 1,185.56 1,194.94 155.7M
2022-05-04 1,208.98 1,230.07 1,199.70 1,228.28 167.7M
2022-05-03 1,191.22 1,210.50 1,191.22 1,203.54 141.7M
2022-05-02 1,196.88 1,199.17 1,176.89 1,189.57 126.3M
2022-04-29 1,223.06 1,231.95 1,205.11 1,205.43 145.6M
2022-04-28 1,208.30 1,227.34 1,198.87 1,223.45 136.8M
2022-04-27 1,199.88 1,206.54 1,192.61 1,199.74 125.3M
2022-04-26 1,220.96 1,221.16 1,195.80 1,196.03 131.4M
2022-04-25 1,209.12 1,222.06 1,193.50 1,219.04 157.5M
2022-04-22 1,248.49 1,253.07 1,223.83 1,227.50 142.6M
2022-04-21 1,287.88 1,287.88 1,250.63 1,253.42 142.2M
2022-04-20 1,280.91 1,285.91 1,274.29 1,282.61 122.6M
2022-04-19 1,270.71 1,280.87 1,267.50 1,279.76 115.0M
2022-04-18 1,275.72 1,279.79 1,272.90 1,275.05 126.7M
2022-04-14 1,273.97 1,278.31 1,268.14 1,271.80 116.8M
2022-04-13 1,260.10 1,275.46 1,260.10 1,272.81 121.1M
2022-04-12 1,264.22 1,269.76 1,253.42 1,254.15 139.7M
2022-04-11 1,261.93 1,261.93 1,247.94 1,254.28 142.8M
2022-04-08 1,259.58 1,268.49 1,256.66 1,263.98 120.9M
2022-04-07 1,247.66 1,258.98 1,242.90 1,257.65 133.0M
2022-04-06 1,257.33 1,258.78 1,239.85 1,246.95 138.1M
2022-04-05 1,282.14 1,285.67 1,259.38 1,260.14 136.1M
2022-04-04 1,282.28 1,282.54 1,276.30 1,280.41 138.4M
2022-04-01 1,275.71 1,279.96 1,270.40 1,278.40 133.7M
2022-03-31 1,283.27 1,289.69 1,275.15 1,275.15 137.2M
2022-03-30 1,282.87 1,287.27 1,279.78 1,282.52 123.9M
2022-03-29 1,265.19 1,283.16 1,262.47 1,282.49 152.8M
2022-03-28 1,270.81 1,271.38 1,264.28 1,268.17 112.0M
2022-03-25 1,276.37 1,278.92 1,270.42 1,277.74 140.0M
2022-03-24 1,279.05 1,279.20 1,267.49 1,275.29 132.1M
2022-03-23 1,279.50 1,282.34 1,273.57 1,275.22 141.3M
2022-03-22 1,273.54 1,279.19 1,270.69 1,274.44 137.6M
2022-03-21 1,267.69 1,273.94 1,264.91 1,270.04 140.9M
2022-03-18 1,253.78 1,266.32 1,250.80 1,262.24 270.8M
2022-03-17 1,240.93 1,258.55 1,240.01 1,257.76 135.2M
2022-03-16 1,221.81 1,236.59 1,216.95 1,235.08 154.5M
2022-03-15 1,198.09 1,215.04 1,197.39 1,214.84 161.1M
2022-03-14 1,237.24 1,237.24 1,207.06 1,209.65 159.5M
2022-03-11 1,246.87 1,247.66 1,239.26 1,239.45 146.5M
2022-03-10 1,238.63 1,250.53 1,236.81 1,250.18 161.0M
2022-03-09 1,225.55 1,242.59 1,220.65 1,241.86 225.2M
2022-03-08 1,226.68 1,242.83 1,223.90 1,227.70 290.2M
2022-03-07 1,230.48 1,237.07 1,219.03 1,219.64 223.8M
2022-03-04 1,224.41 1,229.61 1,219.13 1,226.99 177.9M
2022-03-03 1,233.83 1,234.16 1,220.77 1,225.10 142.5M
2022-03-02 1,229.00 1,235.28 1,225.18 1,231.31 147.5M
2022-03-01 1,226.53 1,233.87 1,217.62 1,224.89 198.3M
2022-02-28 1,212.43 1,223.61 1,210.26 1,223.24 193.5M
2022-02-25 1,199.94 1,213.13 1,191.76 1,213.13 156.3M
2022-02-24 1,181.78 1,199.84 1,177.61 1,199.26 194.8M
2022-02-23 1,206.14 1,212.35 1,194.43 1,195.70 147.4M
2022-02-22 1,206.58 1,211.59 1,192.89 1,202.54 142.0M
2022-02-18 1,224.13 1,224.13 1,207.84 1,207.93 138.2M
2022-02-17 1,235.82 1,237.53 1,224.07 1,225.84 136.1M
2022-02-16 1,237.75 1,242.68 1,234.90 1,236.77 124.4M
2022-02-15 1,228.22 1,239.18 1,226.97 1,238.26 133.1M
2022-02-14 1,233.13 1,237.69 1,224.36 1,225.89 131.0M
2022-02-11 1,237.20 1,244.39 1,228.09 1,234.02 185.6M
2022-02-10 1,228.98 1,248.49 1,228.50 1,231.55 157.1M
2022-02-09 1,226.72 1,238.57 1,226.66 1,237.53 146.4M
2022-02-08 1,208.29 1,216.89 1,201.26 1,216.21 152.3M
2022-02-07 1,208.61 1,211.45 1,202.59 1,206.82 127.2M
2022-02-04 1,201.60 1,211.73 1,200.66 1,206.97 136.8M
2022-02-03 1,203.76 1,206.54 1,196.25 1,199.00 116.4M
2022-02-02 1,222.05 1,224.74 1,211.08 1,214.00 137.4M
2022-02-01 1,209.02 1,217.84 1,201.10 1,217.84 142.4M
2022-01-31 1,181.87 1,203.30 1,179.65 1,202.60 147.3M
2022-01-28 1,163.26 1,179.91 1,157.58 1,179.91 133.1M
2022-01-27 1,174.12 1,182.12 1,160.65 1,161.89 146.8M
2022-01-26 1,182.38 1,193.18 1,163.61 1,168.09 147.9M
2022-01-25 1,157.57 1,178.84 1,144.39 1,170.25 141.8M
2022-01-24 1,151.28 1,169.14 1,128.95 1,168.50 196.2M
2022-01-21 1,190.16 1,190.16 1,168.39 1,171.63 170.1M
2022-01-20 1,210.76 1,219.04 1,197.54 1,197.87 124.4M
2022-01-19 1,210.15 1,213.21 1,200.50 1,206.46 144.1M
2022-01-18 1,212.49 1,212.49 1,199.41 1,204.19 140.9M
2022-01-17 1,209.47 1,217.40 1,208.86 1,217.31 53.7M
2022-01-14 1,209.19 1,212.15 1,198.93 1,208.22 128.3M
2022-01-13 1,220.73 1,224.59 1,213.49 1,214.07 124.6M
2022-01-12 1,217.44 1,222.41 1,211.37 1,218.42 153.7M
2022-01-11 1,195.86 1,211.60 1,193.16 1,211.09 166.2M
2022-01-10 1,198.31 1,198.41 1,178.73 1,193.41 131.7M
2022-01-07 1,202.16 1,205.82 1,191.27 1,199.75 111.7M
2022-01-06 1,202.88 1,204.78 1,191.17 1,200.21 129.3M
2022-01-05 1,223.98 1,225.89 1,201.38 1,201.56 169.0M
2022-01-04 1,226.21 1,228.48 1,214.35 1,220.89 128.5M