S

GSPTXBB
🏛️ カナダ →
14,078.78
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
2023-12-29 10,118.50 10,140.37 10,076.80 10,117.90 35.4M
2023-12-28 10,171.20 10,187.00 10,116.83 10,117.18 31.5M
2023-12-27 10,130.67 10,235.55 10,130.67 10,192.40 35.1M
2023-12-22 10,082.53 10,156.02 10,082.53 10,125.21 43.4M
2023-12-21 10,020.54 10,096.93 10,020.54 10,069.07 52.4M
2023-12-20 10,059.60 10,142.27 9,976.54 9,976.54 59.2M
2023-12-19 9,870.15 10,069.14 9,870.15 10,069.14 50.0M
2023-12-18 9,862.41 9,919.73 9,850.37 9,856.11 59.7M
2023-12-15 9,907.24 9,907.24 9,787.35 9,815.60 146.3M
2023-12-14 9,861.45 9,951.65 9,861.45 9,907.41 69.3M
2023-12-13 9,547.64 9,817.63 9,520.74 9,816.98 63.8M
2023-12-12 9,609.24 9,609.24 9,520.69 9,553.89 69.7M
2023-12-11 9,688.09 9,688.09 9,584.19 9,629.96 79.5M
2023-12-08 9,704.52 9,774.74 9,687.86 9,706.29 64.1M
2023-12-07 9,740.71 9,764.92 9,708.21 9,712.90 75.4M
2023-12-06 9,815.87 9,872.39 9,712.69 9,712.81 79.1M
2023-12-05 9,884.47 9,900.73 9,809.71 9,811.34 67.4M
2023-12-04 9,898.39 9,942.13 9,866.41 9,895.07 95.8M
2023-12-01 9,813.48 9,935.48 9,755.68 9,931.83 67.5M
2023-11-30 9,837.19 9,849.14 9,771.70 9,823.33 124.4M
2023-11-29 9,806.19 9,857.07 9,793.38 9,827.97 58.1M
2023-11-28 9,805.50 9,854.84 9,781.49 9,792.83 58.2M
2023-11-27 9,797.86 9,817.81 9,752.15 9,805.76 66.8M
2023-11-24 9,797.30 9,842.25 9,792.30 9,816.29 43.9M
2023-11-23 9,784.37 9,823.20 9,780.13 9,806.47 14.3M
2023-11-22 9,796.23 9,853.39 9,757.00 9,800.87 66.5M
2023-11-21 9,921.30 9,921.30 9,816.09 9,818.00 54.8M
2023-11-20 9,852.16 9,932.40 9,835.83 9,914.43 42.8M
2023-11-17 9,783.20 9,877.35 9,783.20 9,857.78 63.0M
2023-11-16 9,838.84 9,838.84 9,718.89 9,777.30 62.9M
2023-11-15 9,840.16 9,904.30 9,826.02 9,844.01 64.7M
2023-11-14 9,753.99 9,862.60 9,753.99 9,844.59 49.0M
2023-11-13 9,677.75 9,732.31 9,670.82 9,697.07 41.7M
2023-11-10 9,647.20 9,684.41 9,605.12 9,684.41 39.4M
2023-11-09 9,595.76 9,710.04 9,595.76 9,622.35 61.2M
2023-11-08 9,574.24 9,636.65 9,530.61 9,548.57 53.7M
2023-11-07 9,678.82 9,678.82 9,589.59 9,596.13 67.2M
2023-11-06 9,814.35 9,851.31 9,733.18 9,744.60 49.5M
2023-11-03 9,713.47 9,837.22 9,713.47 9,802.89 58.8M
2023-11-02 9,488.26 9,697.81 9,488.26 9,691.16 52.5M
2023-11-01 9,356.33 9,462.50 9,354.25 9,458.35 55.3M
2023-10-31 9,316.02 9,356.96 9,304.50 9,323.92 54.1M
2023-10-30 9,254.26 9,352.11 9,254.26 9,290.01 37.5M
2023-10-27 9,268.67 9,278.24 9,189.88 9,240.29 44.5M
2023-10-26 9,231.61 9,291.95 9,202.43 9,250.24 50.4M
2023-10-25 9,251.41 9,295.36 9,243.98 9,259.61 47.6M
2023-10-24 9,318.78 9,342.45 9,249.42 9,267.39 45.0M
2023-10-23 9,352.15 9,397.90 9,294.00 9,313.48 50.1M
2023-10-20 9,499.32 9,499.74 9,401.93 9,401.93 46.6M
2023-10-19 9,513.20 9,577.45 9,471.43 9,518.98 50.4M
2023-10-18 9,601.98 9,603.39 9,512.86 9,525.45 49.9M
2023-10-17 9,489.67 9,595.35 9,477.86 9,594.85 52.4M
2023-10-16 9,479.21 9,539.66 9,425.23 9,513.26 48.7M
2023-10-13 9,492.71 9,504.89 9,432.80 9,446.84 61.3M
2023-10-12 9,506.77 9,514.27 9,350.63 9,415.27 45.8M
2023-10-11 9,459.34 9,510.08 9,425.76 9,477.60 68.1M
2023-10-10 9,358.36 9,508.68 9,358.36 9,457.50 68.4M
2023-10-06 9,181.47 9,301.50 9,091.38 9,270.89 51.6M
2023-10-05 9,126.02 9,225.09 9,114.51 9,191.17 55.0M
2023-10-04 9,220.17 9,220.17 9,113.48 9,155.17 69.1M
2023-10-03 9,293.18 9,337.00 9,229.99 9,264.41 66.7M
2023-10-02 9,482.14 9,489.04 9,304.65 9,322.90 75.3M
2023-09-29 9,548.69 9,568.75 9,486.58 9,493.92 69.7M
2023-09-28 9,417.79 9,525.10 9,412.35 9,513.41 68.0M
2023-09-27 9,404.94 9,468.73 9,394.41 9,444.38 78.0M
2023-09-26 9,430.07 9,469.84 9,371.85 9,378.24 69.4M
2023-09-25 9,382.00 9,487.48 9,370.58 9,462.06 59.3M
2023-09-22 9,405.04 9,447.20 9,388.80 9,398.17 50.7M
2023-09-21 9,537.31 9,537.31 9,367.28 9,369.59 70.5M
2023-09-20 9,582.48 9,649.09 9,542.53 9,542.61 48.3M
2023-09-19 9,696.17 9,712.76 9,576.34 9,594.86 64.8M
2023-09-18 9,750.28 9,750.28 9,682.77 9,684.35 63.1M
2023-09-15 9,752.51 9,794.26 9,718.67 9,749.61 129.5M
2023-09-14 9,732.86 9,765.27 9,709.06 9,765.17 69.3M
2023-09-13 9,729.14 9,734.26 9,650.47 9,672.39 59.2M
2023-09-12 9,668.79 9,747.67 9,668.79 9,727.31 72.5M
2023-09-11 9,671.95 9,725.64 9,649.35 9,649.47 69.4M
2023-09-08 9,646.47 9,688.54 9,640.79 9,649.65 50.0M
2023-09-07 9,724.15 9,753.16 9,634.90 9,648.78 82.4M
2023-09-06 9,800.20 9,837.19 9,730.60 9,748.97 60.6M
2023-09-05 9,825.68 9,866.61 9,799.47 9,805.78 69.7M
2023-09-01 9,740.59 9,843.75 9,740.59 9,828.63 65.2M
2023-08-31 9,703.28 9,727.60 9,665.36 9,682.58 84.4M
2023-08-30 9,695.60 9,751.36 9,683.52 9,686.56 40.5M
2023-08-29 9,537.14 9,677.20 9,518.09 9,674.25 50.3M
2023-08-28 9,439.72 9,540.62 9,439.72 9,526.46 51.2M
2023-08-25 9,384.50 9,439.41 9,344.94 9,420.15 43.9M
2023-08-24 9,422.53 9,428.80 9,356.00 9,356.00 51.6M
2023-08-23 9,408.98 9,469.66 9,368.00 9,439.10 52.4M
2023-08-22 9,457.27 9,478.17 9,422.59 9,435.25 43.9M
2023-08-21 9,502.01 9,530.30 9,429.82 9,448.75 58.7M
2023-08-18 9,433.01 9,486.93 9,393.05 9,481.30 63.9M
2023-08-17 9,522.05 9,567.57 9,462.07 9,470.86 57.5M
2023-08-16 9,469.66 9,542.25 9,465.20 9,478.68 53.0M
2023-08-15 9,585.21 9,585.21 9,476.13 9,485.16 60.8M
2023-08-14 9,647.71 9,647.71 9,574.40 9,636.44 59.0M
2023-08-11 9,625.64 9,686.46 9,602.79 9,660.72 46.3M
2023-08-10 9,671.51 9,706.24 9,594.51 9,626.37 57.7M
2023-08-09 9,673.64 9,740.88 9,653.09 9,684.93 59.7M
2023-08-08 9,573.62 9,644.08 9,519.97 9,641.89 72.2M
2023-08-04 9,562.68 9,659.91 9,558.45 9,611.41 60.8M
2023-08-03 9,508.73 9,580.13 9,458.82 9,551.02 55.7M
2023-08-02 9,617.47 9,617.47 9,484.21 9,522.85 60.4M
2023-08-01 9,671.69 9,703.92 9,612.72 9,670.29 59.3M
2023-07-31 9,658.39 9,732.88 9,658.39 9,715.45 67.2M
2023-07-28 9,498.50 9,637.48 9,497.73 9,634.19 61.9M
2023-07-27 9,592.56 9,604.52 9,461.72 9,467.23 55.6M
2023-07-26 9,499.66 9,548.11 9,481.72 9,530.09 56.3M
2023-07-25 9,479.88 9,542.11 9,474.50 9,526.56 45.0M
2023-07-24 9,448.41 9,514.71 9,446.31 9,481.16 53.8M
2023-07-21 9,400.96 9,446.48 9,383.50 9,432.77 63.6M
2023-07-20 9,434.02 9,450.50 9,363.07 9,383.37 62.5M
2023-07-19 9,404.56 9,441.86 9,387.97 9,419.34 64.4M
2023-07-18 9,262.22 9,407.97 9,262.22 9,393.72 78.6M
2023-07-17 9,256.33 9,272.70 9,208.29 9,238.06 68.1M
2023-07-14 9,357.09 9,358.03 9,249.17 9,273.84 60.9M
2023-07-13 9,333.16 9,354.47 9,302.59 9,345.95 67.2M
2023-07-12 9,301.30 9,352.77 9,301.30 9,323.57 68.9M
2023-07-11 9,210.53 9,266.35 9,210.53 9,260.64 71.4M
2023-07-10 9,131.67 9,196.55 9,110.20 9,188.43 68.6M
2023-07-07 9,004.58 9,164.66 8,995.59 9,137.34 83.6M
2023-07-06 9,073.61 9,085.07 8,966.52 9,019.57 71.7M
2023-07-05 9,158.54 9,160.07 9,105.76 9,123.05 62.4M
2023-07-04 9,139.87 9,175.99 9,134.42 9,156.34 28.6M
2023-06-30 9,034.43 9,131.02 9,014.53 9,117.50 79.6M
2023-06-29 8,945.47 9,011.12 8,942.96 9,009.95 59.1M
2023-06-28 8,851.86 8,952.64 8,842.88 8,952.21 63.3M
2023-06-27 8,805.71 8,870.52 8,784.14 8,859.82 65.4M
2023-06-26 8,693.40 8,839.12 8,692.46 8,808.15 78.1M
2023-06-23 8,739.26 8,739.26 8,671.37 8,703.76 72.1M
2023-06-22 8,842.56 8,842.56 8,772.85 8,776.69 87.8M
2023-06-21 8,881.82 8,937.16 8,859.54 8,905.58 78.6M
2023-06-20 8,923.80 8,923.80 8,855.58 8,892.74 79.4M
2023-06-19 8,949.68 8,967.67 8,929.39 8,958.99 18.0M
2023-06-16 8,989.24 8,998.36 8,942.80 8,960.81 154.1M
2023-06-15 8,924.31 8,982.37 8,920.43 8,971.38 65.2M
2023-06-14 8,994.25 9,033.78 8,896.65 8,940.53 77.1M
2023-06-13 8,934.52 9,036.72 8,934.52 8,975.50 75.7M
2023-06-12 8,877.03 8,899.93 8,823.83 8,880.17 81.7M
2023-06-09 8,924.04 8,967.03 8,896.62 8,921.22 60.8M
2023-06-08 8,956.05 8,956.05 8,853.46 8,924.76 67.6M
2023-06-07 8,923.64 8,995.91 8,923.64 8,957.42 72.3M
2023-06-06 8,774.66 8,908.23 8,762.05 8,904.82 73.1M
2023-06-05 8,898.84 8,902.40 8,814.16 8,815.81 89.2M
2023-06-02 8,736.25 8,871.81 8,736.25 8,867.14 88.7M
2023-06-01 8,587.07 8,697.36 8,559.69 8,653.31 67.7M
2023-05-31 8,670.00 8,670.00 8,563.98 8,588.89 120.9M
2023-05-30 8,773.99 8,773.99 8,668.19 8,709.66 68.3M
2023-05-29 8,766.02 8,839.58 8,761.89 8,826.67 18.6M
2023-05-26 8,726.18 8,791.20 8,722.86 8,779.18 69.3M
2023-05-25 8,733.73 8,736.95 8,676.12 8,691.53 67.2M
2023-05-24 8,873.09 8,873.09 8,755.17 8,769.89 68.5M
2023-05-23 8,904.91 8,954.19 8,862.94 8,872.62 87.7M
2023-05-19 8,901.86 8,933.88 8,882.23 8,911.25 59.1M
2023-05-18 8,818.23 8,877.50 8,783.64 8,872.01 81.0M
2023-05-17 8,783.16 8,845.90 8,738.69 8,840.37 71.4M
2023-05-16 8,816.65 8,838.68 8,743.89 8,746.08 75.5M
2023-05-15 8,836.89 8,859.45 8,805.79 8,850.11 96.1M
2023-05-12 8,867.22 8,910.67 8,808.53 8,839.04 58.2M
2023-05-11 8,902.74 8,970.24 8,843.61 8,870.83 67.5M
2023-05-10 8,990.87 9,008.03 8,866.33 8,906.55 61.8M
2023-05-09 8,864.12 8,970.23 8,840.93 8,958.11 52.8M
2023-05-08 8,917.80 8,955.96 8,885.93 8,903.43 74.7M
2023-05-05 8,755.22 8,891.85 8,755.22 8,866.98 63.3M
2023-05-04 8,815.28 8,818.69 8,695.45 8,697.16 64.8M
2023-05-03 8,851.14 8,887.40 8,821.83 8,824.17 83.7M
2023-05-02 9,050.52 9,050.52 8,826.98 8,887.17 94.2M
2023-05-01 9,102.48 9,175.55 9,084.57 9,084.86 68.3M
2023-04-28 9,019.91 9,139.77 9,001.60 9,119.74 76.2M
2023-04-27 9,000.84 9,052.19 8,986.11 9,029.50 73.0M
2023-04-26 9,077.58 9,102.51 8,979.60 8,992.98 78.3M
2023-04-25 9,227.40 9,227.40 9,080.66 9,084.47 66.9M
2023-04-24 9,206.14 9,271.86 9,191.28 9,263.10 86.9M
2023-04-21 9,208.14 9,223.97 9,180.34 9,215.66 53.6M
2023-04-20 9,261.75 9,287.11 9,184.86 9,200.17 59.4M
2023-04-19 9,291.17 9,311.45 9,255.45 9,304.78 55.6M
2023-04-18 9,311.08 9,347.93 9,286.61 9,342.44 74.3M
2023-04-17 9,289.29 9,326.26 9,275.10 9,306.71 83.2M
2023-04-14 9,266.02 9,312.91 9,253.04 9,291.44 62.9M
2023-04-13 9,235.42 9,263.31 9,205.55 9,254.39 68.1M
2023-04-12 9,254.23 9,269.84 9,210.74 9,215.65 63.0M
2023-04-11 9,155.57 9,232.48 9,153.99 9,210.48 66.6M
2023-04-10 9,048.60 9,139.32 9,048.04 9,120.34 75.6M
2023-04-06 9,039.67 9,060.90 8,990.72 9,047.31 65.0M
2023-04-05 9,115.57 9,115.57 8,996.74 9,045.84 62.9M
2023-04-04 9,240.05 9,240.05 9,070.53 9,134.44 83.0M
2023-04-03 9,114.67 9,238.03 9,114.67 9,218.80 113.3M
2023-03-31 8,955.29 9,065.85 8,955.29 9,052.30 82.2M
2023-03-30 8,934.17 8,954.61 8,887.32 8,932.19 51.5M
2023-03-29 8,885.52 8,922.26 8,860.32 8,896.62 60.8M
2023-03-28 8,843.77 8,877.68 8,810.27 8,835.97 64.1M
2023-03-27 8,807.70 8,863.48 8,745.02 8,850.94 77.7M
2023-03-24 8,744.68 8,783.74 8,656.14 8,774.99 78.2M
2023-03-23 8,896.87 8,958.11 8,767.66 8,803.33 89.0M
2023-03-22 8,947.31 9,009.90 8,867.19 8,867.19 78.0M
2023-03-21 8,864.95 8,978.88 8,864.95 8,934.70 79.4M
2023-03-20 8,718.32 8,813.20 8,718.32 8,806.74 86.7M
2023-03-17 8,797.41 8,797.41 8,663.46 8,710.93 169.6M
2023-03-16 8,671.98 8,856.37 8,587.44 8,813.78 119.1M
2023-03-15 8,892.90 8,892.90 8,609.54 8,730.02 131.4M
2023-03-14 9,008.40 9,113.45 8,940.56 9,005.52 105.1M
2023-03-13 9,104.19 9,104.19 8,937.41 8,963.60 113.8M
2023-03-10 9,322.64 9,340.42 9,159.20 9,177.90 113.4M
2023-03-09 9,480.55 9,556.40 9,328.10 9,333.09 103.0M
2023-03-08 9,406.59 9,509.43 9,406.59 9,457.93 85.9M
2023-03-07 9,496.99 9,500.64 9,393.80 9,408.75 79.9M
2023-03-06 9,565.19 9,565.19 9,493.11 9,502.25 74.6M
2023-03-03 9,449.94 9,603.20 9,441.53 9,583.22 87.8M
2023-03-02 9,385.13 9,458.93 9,327.20 9,446.40 96.8M
2023-03-01 9,301.12 9,411.30 9,301.12 9,404.42 94.3M
2023-02-28 9,288.30 9,312.60 9,248.63 9,304.16 135.7M
2023-02-27 9,279.26 9,355.72 9,274.29 9,296.05 64.6M
2023-02-24 9,189.33 9,269.98 9,097.80 9,269.98 65.8M
2023-02-23 9,187.56 9,249.93 9,151.68 9,225.78 76.0M
2023-02-22 9,141.77 9,188.73 9,101.87 9,149.01 94.5M
2023-02-21 9,248.99 9,252.52 9,144.86 9,146.67 77.3M
2023-02-17 9,352.79 9,352.79 9,269.78 9,270.60 69.0M
2023-02-16 9,378.83 9,452.57 9,371.91 9,387.37 69.9M
2023-02-15 9,397.65 9,420.88 9,356.75 9,409.72 69.5M
2023-02-14 9,411.52 9,494.39 9,358.51 9,456.61 51.8M
2023-02-13 9,385.92 9,471.25 9,381.58 9,442.78 58.6M
2023-02-10 9,396.37 9,409.94 9,343.64 9,398.12 67.1M
2023-02-09 9,502.16 9,531.50 9,382.71 9,405.97 55.5M
2023-02-08 9,467.07 9,500.99 9,425.12 9,462.03 52.6M
2023-02-07 9,357.52 9,476.48 9,330.50 9,467.30 67.3M
2023-02-06 9,402.81 9,423.02 9,313.94 9,353.07 67.4M
2023-02-03 9,369.46 9,514.83 9,369.46 9,457.26 71.9M
2023-02-02 9,475.69 9,503.53 9,386.43 9,409.12 78.9M
2023-02-01 9,423.38 9,488.41 9,316.34 9,451.30 83.3M
2023-01-31 9,307.21 9,431.29 9,304.66 9,429.14 76.0M
2023-01-30 9,323.63 9,393.58 9,302.06 9,304.10 76.9M
2023-01-27 9,375.42 9,458.25 9,372.09 9,414.57 69.6M
2023-01-26 9,329.30 9,376.33 9,266.16 9,375.27 94.1M
2023-01-25 9,209.74 9,266.71 9,148.57 9,254.52 72.2M
2023-01-24 9,257.78 9,296.23 9,219.18 9,283.78 52.2M
2023-01-23 9,260.27 9,294.42 9,235.88 9,288.23 72.6M
2023-01-20 9,149.69 9,232.73 9,119.59 9,231.71 51.6M
2023-01-19 9,119.03 9,167.24 9,077.77 9,125.69 62.9M
2023-01-18 9,244.10 9,337.74 9,171.20 9,171.20 73.9M
2023-01-17 9,163.59 9,203.66 9,128.95 9,203.66 73.2M
2023-01-16 9,106.34 9,157.09 9,092.37 9,133.53 26.3M
2023-01-13 9,079.75 9,142.03 9,055.63 9,136.84 62.6M
2023-01-12 9,022.76 9,107.77 8,983.75 9,107.33 78.0M
2023-01-11 8,948.85 8,982.49 8,926.26 8,979.12 65.5M
2023-01-10 8,899.34 8,917.36 8,812.29 8,917.11 58.6M
2023-01-09 8,905.86 8,961.92 8,894.73 8,904.94 55.9M
2023-01-06 8,758.23 8,855.54 8,745.08 8,848.80 57.9M
2023-01-05 8,656.71 8,717.18 8,602.28 8,706.87 53.0M
2023-01-04 8,643.28 8,706.05 8,615.66 8,686.68 70.8M
2023-01-03 8,784.79 8,843.37 8,631.54 8,654.62 90.0M