S

GSPTXCE
🏛️ カナダ →
240.67
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
2021-12-31 163.37 163.67 162.68 163.47 128.4M
2021-12-30 163.36 164.45 163.36 163.49 145.7M
2021-12-29 163.32 164.27 162.86 163.42 233.9M
2021-12-24 163.01 163.74 162.99 163.37 40.5M
2021-12-23 162.26 163.35 161.84 162.92 210.9M
2021-12-22 160.47 162.13 160.07 161.96 168.5M
2021-12-21 158.23 160.86 158.17 160.67 215.6M
2021-12-20 156.77 156.96 155.16 156.94 258.6M
2021-12-17 157.58 159.46 157.09 158.63 479.4M
2021-12-16 158.81 160.00 157.82 158.08 242.0M
2021-12-15 156.95 157.92 155.02 157.68 300.3M
2021-12-14 157.71 158.77 157.06 157.28 215.7M
2021-12-13 160.06 160.14 158.01 159.12 356.8M
2021-12-10 161.35 161.35 159.48 159.95 201.3M
2021-12-09 161.44 161.71 160.22 160.49 226.1M
2021-12-08 162.76 162.79 161.72 162.29 206.5M
2021-12-07 161.46 163.44 161.39 162.73 238.4M
2021-12-06 157.73 160.29 156.69 159.91 294.2M
2021-12-03 159.42 159.51 156.38 157.47 253.1M
2021-12-02 156.93 159.20 156.69 158.94 266.1M
2021-12-01 161.41 162.30 157.04 157.04 293.7M
2021-11-30 162.31 162.78 158.69 159.83 639.7M
2021-11-29 164.03 164.31 162.32 163.27 262.5M
2021-11-26 164.95 164.95 162.22 162.82 265.2M
2021-11-25 166.85 167.13 166.81 166.94 84.1M
2021-11-24 165.65 166.72 165.38 166.67 208.3M
2021-11-23 166.43 167.49 165.48 166.31 279.8M
2021-11-22 167.35 167.76 166.43 166.71 244.2M
2021-11-19 168.13 168.38 167.38 167.60 212.5M
2021-11-18 169.71 170.07 168.54 168.68 219.0M
2021-11-17 170.38 171.10 169.61 169.83 245.2M
2021-11-16 170.91 171.15 170.16 170.39 200.8M
2021-11-15 171.49 171.49 170.35 170.71 262.1M
2021-11-12 170.87 171.83 170.56 171.56 254.1M
2021-11-11 170.19 171.22 169.92 170.86 204.1M
2021-11-10 170.48 170.79 168.52 168.99 234.0M
2021-11-09 170.51 170.58 168.86 170.54 255.5M
2021-11-08 168.97 170.29 168.97 170.26 297.4M
2021-11-05 167.17 168.26 166.77 168.26 272.5M
2021-11-04 166.73 167.59 166.35 166.53 254.3M
2021-11-03 164.56 166.08 164.49 165.86 190.8M
2021-11-02 165.52 165.52 164.42 164.90 187.7M
2021-11-01 164.57 165.75 164.40 165.64 188.5M
2021-10-29 164.71 164.71 163.67 163.90 244.0M
2021-10-28 164.49 165.51 164.12 165.40 199.1M
2021-10-27 166.39 166.45 164.30 164.30 190.9M
2021-10-26 167.61 167.61 166.40 166.61 179.7M
2021-10-25 166.75 167.72 166.68 167.45 238.2M
2021-10-22 166.42 167.09 165.48 166.08 188.1M
2021-10-21 165.64 166.31 165.32 165.95 170.6M
2021-10-20 165.11 166.25 164.79 166.08 185.1M
2021-10-19 165.01 165.17 164.35 165.17 203.1M
2021-10-18 164.13 164.33 163.56 164.12 200.0M
2021-10-15 164.48 164.84 164.00 164.30 213.1M
2021-10-14 163.94 164.66 163.63 164.33 246.7M
2021-10-13 160.87 162.75 160.87 162.69 234.5M
2021-10-12 159.75 160.64 159.38 160.64 267.1M
2021-10-08 160.55 160.80 159.51 159.51 189.5M
2021-10-07 158.29 160.39 158.29 159.76 193.4M
2021-10-06 156.82 157.77 156.03 157.73 247.2M
2021-10-05 157.14 158.15 156.54 157.99 241.7M
2021-10-04 157.53 157.78 156.37 156.82 225.6M
2021-10-01 157.61 157.87 155.92 157.63 204.7M
2021-09-30 157.62 158.24 156.90 157.18 253.3M
2021-09-29 158.17 158.24 157.37 157.38 216.2M
2021-09-28 159.49 159.49 157.73 157.91 244.3M
2021-09-27 159.93 160.86 159.89 160.21 257.9M
2021-09-24 159.56 159.92 159.24 159.48 186.2M
2021-09-23 160.41 160.77 160.05 160.09 252.5M
2021-09-22 159.58 161.19 159.58 160.15 210.1M
2021-09-21 159.01 159.45 158.33 158.57 210.5M
2021-09-20 159.42 159.42 156.80 158.02 271.2M
2021-09-17 161.77 161.98 160.98 161.24 506.9M
2021-09-16 162.58 162.58 161.59 162.17 199.0M
2021-09-15 162.34 163.34 162.32 163.28 265.2M
2021-09-14 162.68 162.94 162.13 162.30 220.5M
2021-09-13 162.69 163.19 162.19 162.56 262.6M
2021-09-10 162.70 162.93 162.01 162.01 205.5M
2021-09-09 162.53 162.62 161.96 162.18 188.0M
2021-09-08 163.47 163.51 162.43 162.65 203.6M
2021-09-07 163.83 164.14 163.25 163.44 206.9M
2021-09-03 163.52 164.12 163.45 163.93 169.8M
2021-09-02 162.64 163.27 162.63 163.18 161.4M
2021-09-01 161.80 162.53 161.55 162.34 188.5M
2021-08-31 161.10 162.05 161.10 161.73 228.3M
2021-08-30 161.63 161.64 160.75 161.18 176.0M
2021-08-27 159.94 161.72 159.94 161.42 165.9M
2021-08-26 159.60 160.10 159.32 159.66 160.9M
2021-08-25 159.54 160.21 159.12 159.82 204.5M
2021-08-24 159.07 159.73 158.63 159.57 149.7M
2021-08-23 156.81 158.74 156.80 158.70 190.6M
2021-08-20 154.62 156.03 154.54 155.81 153.9M
2021-08-19 155.10 155.10 154.02 154.70 193.1M
2021-08-18 156.45 157.01 155.98 156.12 183.3M
2021-08-17 157.57 157.57 155.97 156.52 186.2M
2021-08-16 158.50 158.51 157.75 158.07 162.6M
2021-08-13 159.07 159.28 158.77 158.86 157.6M
2021-08-12 158.90 158.90 157.82 158.55 170.5M
2021-08-11 158.43 159.04 158.15 158.95 186.5M
2021-08-10 157.45 158.18 157.41 158.00 197.5M
2021-08-09 157.48 157.48 156.86 157.22 182.4M
2021-08-06 157.69 158.39 157.26 158.05 170.2M
2021-08-05 157.62 158.29 157.38 157.70 181.7M
2021-08-04 158.49 159.00 157.23 157.29 164.1M
2021-08-03 158.17 158.43 157.62 158.36 179.1M
2021-07-30 157.78 158.44 157.52 158.40 192.7M
2021-07-29 158.01 158.63 157.70 158.25 163.1M
2021-07-28 156.16 157.50 156.10 157.28 139.8M
2021-07-27 156.34 156.34 155.33 156.07 139.3M
2021-07-26 155.68 156.44 155.59 156.31 175.7M
2021-07-23 155.42 155.72 155.20 155.54 144.9M
2021-07-22 155.64 155.64 154.61 155.08 141.2M
2021-07-21 154.36 155.75 154.36 155.72 161.1M
2021-07-20 152.29 154.39 151.98 153.84 175.9M
2021-07-19 152.97 152.97 150.93 151.83 251.7M
2021-07-16 156.72 156.79 154.21 154.31 174.4M
2021-07-15 156.53 157.04 155.98 156.61 171.3M
2021-07-14 157.95 158.04 156.69 156.74 174.7M
2021-07-13 157.91 158.16 157.37 157.51 165.8M
2021-07-12 158.08 158.21 157.58 157.70 173.8M
2021-07-09 157.10 158.31 157.10 158.27 152.9M
2021-07-08 156.48 156.68 155.24 156.56 197.8M
2021-07-07 158.40 158.75 157.21 157.69 191.8M
2021-07-06 159.31 159.33 157.43 158.20 232.0M
2021-07-05 158.84 158.96 158.35 158.90 76.4M
2021-07-02 158.70 159.16 157.98 158.51 182.9M
2021-06-30 157.36 158.04 157.06 157.96 197.6M
2021-06-29 157.31 157.89 157.29 157.41 185.8M
2021-06-28 158.76 158.76 157.17 157.51 181.2M
2021-06-25 159.14 159.22 158.23 158.47 179.2M
2021-06-24 158.81 158.91 158.43 158.91 159.9M
2021-06-23 158.32 158.57 158.09 158.13 199.9M
2021-06-22 157.44 158.10 156.62 158.02 211.2M
2021-06-21 156.16 157.59 155.47 157.36 200.5M
2021-06-18 156.28 156.85 155.64 155.65 477.5M
2021-06-17 157.96 158.27 156.29 156.92 270.3M
2021-06-16 159.38 159.74 158.63 158.92 227.0M
2021-06-15 159.76 159.98 158.98 159.40 221.3M
2021-06-14 159.92 160.42 159.38 159.50 276.9M
2021-06-11 160.08 160.52 159.85 160.22 164.7M
2021-06-10 159.17 159.88 158.61 159.80 214.0M
2021-06-09 158.90 159.25 158.38 158.77 217.1M
2021-06-08 158.53 159.09 158.26 158.81 246.5M
2021-06-07 158.26 158.64 158.10 158.46 241.2M
2021-06-04 158.16 158.45 157.67 158.24 191.3M
2021-06-03 158.02 158.28 157.18 157.46 251.0M
2021-06-02 158.74 158.74 158.13 158.49 251.3M
2021-06-01 157.89 158.82 157.78 158.31 283.4M
2021-05-31 157.17 157.47 156.65 156.72 102.3M
2021-05-28 156.73 157.21 156.59 156.82 227.0M
2021-05-27 155.87 156.61 155.52 156.30 465.1M
2021-05-26 154.76 155.82 154.76 155.67 228.2M
2021-05-25 154.94 155.26 154.17 154.32 232.2M
2021-05-21 155.31 155.31 154.12 154.47 171.9M
2021-05-20 154.19 154.93 153.89 154.64 210.3M
2021-05-19 153.50 154.19 152.56 153.88 271.8M
2021-05-18 154.68 155.26 154.04 154.90 203.7M
2021-05-17 153.21 154.57 153.04 154.56 246.8M
2021-05-14 151.53 153.38 151.53 153.25 228.6M
2021-05-13 151.14 152.29 150.17 150.84 239.0M
2021-05-12 153.00 153.23 150.89 151.23 246.1M
2021-05-11 152.70 153.46 151.34 153.38 267.4M
2021-05-10 156.03 156.35 153.97 153.97 273.0M
2021-05-07 154.61 155.70 154.42 155.59 249.4M
2021-05-06 154.22 154.32 153.23 153.98 244.3M
2021-05-05 153.53 153.91 152.97 153.85 246.3M
2021-05-04 153.75 153.85 151.90 152.84 227.7M
2021-05-03 152.52 154.12 152.52 153.93 185.8M
2021-04-30 152.12 152.85 151.52 151.68 199.4M
2021-04-29 154.14 154.17 152.13 152.61 198.6M
2021-04-28 152.87 154.19 152.59 153.83 191.7M
2021-04-27 153.54 153.54 152.87 152.91 184.5M
2021-04-26 153.12 153.34 152.55 153.25 191.6M
2021-04-23 152.87 153.14 152.51 152.92 170.7M
2021-04-22 153.41 153.41 152.02 152.54 171.7M
2021-04-21 152.04 153.44 152.03 153.44 168.6M
2021-04-20 152.53 152.55 151.22 152.18 198.0M
2021-04-19 153.84 153.95 152.50 152.80 192.9M
2021-04-16 154.06 154.06 153.14 153.83 238.4M
2021-04-15 152.56 153.59 152.56 153.41 203.0M
2021-04-14 152.64 153.07 151.79 151.86 205.1M
2021-04-13 152.09 152.43 151.82 152.21 221.5M
2021-04-12 152.79 152.79 151.69 151.78 228.0M
2021-04-09 152.79 153.15 152.54 152.84 183.7M
2021-04-08 152.09 153.20 151.78 153.20 225.4M
2021-04-07 152.33 152.38 151.33 151.46 215.5M
2021-04-06 151.57 152.42 151.56 152.24 206.3M
2021-04-05 151.28 151.45 150.74 150.99 214.8M
2021-04-01 148.84 150.72 148.68 150.70 216.0M
2021-03-31 147.25 148.31 147.10 147.61 272.3M
2021-03-30 146.24 147.14 145.72 146.95 201.1M
2021-03-29 147.83 147.90 146.25 147.29 236.5M
2021-03-26 147.49 148.19 146.75 148.18 221.4M
2021-03-25 145.55 147.10 144.61 146.92 258.1M
2021-03-24 148.31 148.36 146.46 146.57 237.8M
2021-03-23 149.78 149.95 147.44 147.60 252.6M
2021-03-22 150.58 151.06 150.18 150.25 211.0M
2021-03-19 149.85 150.85 149.04 150.61 602.5M
2021-03-18 151.45 151.78 149.60 149.76 266.5M
2021-03-17 150.83 152.70 150.73 152.23 271.3M
2021-03-16 152.41 152.41 151.10 151.27 264.0M
2021-03-15 152.03 152.58 151.22 152.36 266.9M
2021-03-12 150.63 151.47 149.99 151.41 254.1M
2021-03-11 150.91 151.38 150.46 151.30 260.0M
2021-03-10 149.76 150.11 148.86 149.67 242.9M
2021-03-09 148.19 149.47 148.19 148.82 303.9M
2021-03-08 146.50 147.94 145.78 146.97 328.6M
2021-03-05 145.60 146.53 142.57 146.38 327.5M
2021-03-04 146.05 146.44 142.63 144.56 334.5M
2021-03-03 146.62 147.07 145.27 146.33 269.1M
2021-03-02 146.24 146.98 145.73 146.54 286.9M
2021-03-01 145.94 146.65 145.35 145.81 269.3M
2021-02-26 145.04 145.50 142.33 144.34 402.5M
2021-02-25 147.70 148.12 144.83 145.44 337.5M
2021-02-24 146.01 147.96 145.24 147.83 323.8M
2021-02-23 146.35 146.35 142.87 145.98 289.8M
2021-02-22 146.21 147.61 145.97 147.17 334.2M
2021-02-19 145.57 146.23 145.40 146.10 268.1M
2021-02-18 146.26 146.59 144.81 145.00 266.2M
2021-02-17 146.90 146.90 145.25 146.43 273.9M
2021-02-16 147.59 148.47 147.07 147.55 290.0M
2021-02-12 146.16 147.13 145.49 147.07 253.7M
2021-02-11 148.48 148.48 146.05 146.51 271.2M
2021-02-10 148.89 149.01 146.62 148.29 258.1M
2021-02-09 147.50 147.61 146.97 147.55 247.8M
2021-02-08 146.17 147.26 146.17 147.17 304.6M
2021-02-05 145.01 145.39 144.46 145.18 232.8M
2021-02-04 143.68 144.24 143.13 144.16 257.8M
2021-02-03 143.25 143.69 142.79 143.62 255.2M
2021-02-02 142.67 143.15 142.12 142.66 261.1M
2021-02-01 140.77 142.98 140.51 142.91 249.6M
2021-01-29 141.45 141.45 138.35 138.59 304.3M
2021-01-28 140.34 141.68 139.76 140.76 270.8M
2021-01-27 140.87 140.93 138.71 139.34 291.3M
2021-01-26 142.87 143.01 141.66 141.81 221.4M
2021-01-25 142.29 143.24 141.24 142.51 246.2M
2021-01-22 141.28 142.18 141.14 142.00 209.3M
2021-01-21 143.45 143.45 142.00 142.60 226.8M
2021-01-20 143.28 143.83 142.65 143.52 250.1M
2021-01-19 142.35 142.74 141.72 142.56 249.1M
2021-01-18 141.28 141.87 141.28 141.74 99.2M
2021-01-15 142.40 142.43 140.81 141.29 272.7M
2021-01-14 142.09 143.09 142.09 142.57 301.0M
2021-01-13 142.56 142.66 141.51 141.72 241.2M
2021-01-12 142.42 142.50 141.75 142.33 244.7M
2021-01-11 141.69 142.40 141.58 141.92 225.8M
2021-01-08 143.57 143.63 141.68 142.71 259.3M
2021-01-07 143.14 143.72 142.92 143.60 261.3M
2021-01-06 141.59 143.21 141.47 142.28 310.5M
2021-01-05 140.15 141.33 139.86 141.09 290.3M
2021-01-04 139.75 140.41 138.84 139.92 239.0M