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
2022-12-30 149.97 150.64 149.61 150.37 155.6M
2022-12-29 148.98 150.88 148.94 150.51 185.2M
2022-12-28 150.37 150.79 148.53 148.71 241.9M
2022-12-23 149.52 150.73 148.88 150.73 195.5M
2022-12-22 150.45 150.45 147.68 149.37 222.6M
2022-12-21 149.64 151.43 149.64 151.23 215.8M
2022-12-20 147.59 149.20 147.48 148.57 256.5M
2022-12-19 150.37 150.53 147.21 147.47 288.1M
2022-12-16 149.95 150.74 149.38 150.41 543.4M
2022-12-15 152.11 152.11 150.47 151.10 278.5M
2022-12-14 154.40 155.10 153.20 153.75 263.8M
2022-12-13 156.37 157.35 153.68 154.50 278.3M
2022-12-12 152.51 153.37 152.37 153.29 305.8M
2022-12-09 153.19 154.33 152.76 152.76 215.7M
2022-12-08 153.96 154.44 152.84 152.94 240.2M
2022-12-07 152.58 153.89 152.56 152.94 241.4M
2022-12-06 155.19 155.68 152.43 152.43 273.0M
2022-12-05 157.64 157.66 154.84 154.87 293.5M
2022-12-02 156.29 158.38 156.06 157.80 264.7M
2022-12-01 157.17 158.37 156.86 157.79 234.4M
2022-11-30 154.76 156.16 153.40 156.09 510.9M
2022-11-29 153.24 154.18 153.18 153.97 240.7M
2022-11-28 154.04 154.24 152.09 152.30 276.0M
2022-11-25 154.68 155.14 154.39 154.85 157.1M
2022-11-24 154.58 155.04 154.57 154.93 88.1M
2022-11-23 153.22 154.39 153.18 154.29 238.3M
2022-11-22 151.98 153.63 151.70 153.56 221.8M
2022-11-21 150.67 151.26 149.41 151.15 319.9M
2022-11-18 150.75 151.22 150.17 151.16 243.1M
2022-11-17 150.11 150.61 149.15 150.61 257.2M
2022-11-16 152.21 152.41 151.71 151.71 266.9M
2022-11-15 153.98 154.34 152.96 153.00 242.8M
2022-11-14 154.12 154.35 152.59 152.59 367.9M
2022-11-11 153.48 154.97 153.16 154.54 266.6M
2022-11-10 150.24 152.65 150.24 152.58 301.1M
2022-11-09 149.01 149.42 146.54 146.60 244.3M
2022-11-08 148.57 150.51 148.02 149.88 231.6M
2022-11-07 147.79 148.44 147.15 148.28 247.6M
2022-11-04 146.95 147.91 145.53 147.17 298.3M
2022-11-03 143.30 145.33 143.01 144.38 257.8M
2022-11-02 147.69 148.25 144.50 144.50 290.7M
2022-11-01 148.51 148.85 147.72 147.82 178.4M
2022-10-31 146.21 147.10 146.12 146.37 262.6M
2022-10-28 146.02 146.93 145.02 146.87 198.1M
2022-10-27 147.47 148.34 146.10 146.23 223.8M
2022-10-26 144.85 148.00 144.85 146.81 254.3M
2022-10-25 142.53 144.69 142.50 144.69 227.8M
2022-10-24 142.60 142.80 141.30 142.72 236.8M
2022-10-21 139.91 142.59 139.40 142.55 209.6M
2022-10-20 140.87 142.47 139.84 140.10 225.2M
2022-10-19 141.47 141.65 139.91 140.55 205.8M
2022-10-18 143.28 143.76 141.50 142.38 187.3M
2022-10-17 141.16 142.58 141.16 141.55 272.4M
2022-10-14 142.06 142.58 139.16 139.16 222.2M
2022-10-13 137.06 142.26 136.10 141.90 263.5M
2022-10-12 138.75 139.79 138.07 139.68 230.6M
2022-10-11 140.05 140.93 138.40 138.97 304.7M
2022-10-07 144.95 144.98 141.64 142.02 237.9M
2022-10-06 146.05 147.25 145.09 146.28 247.7M
2022-10-05 146.09 146.81 144.91 146.61 229.0M
2022-10-04 146.24 148.06 146.24 147.50 283.8M
2022-10-03 141.44 144.07 140.93 143.78 238.3M
2022-09-30 138.45 141.16 137.72 139.75 238.1M
2022-09-29 139.27 139.27 136.85 138.56 216.9M
2022-09-28 136.62 140.50 136.48 140.25 229.1M
2022-09-27 137.13 138.11 135.89 136.45 243.5M
2022-09-26 136.87 138.60 135.20 135.60 350.6M
2022-09-23 139.83 139.83 136.63 137.48 324.4M
2022-09-22 145.41 145.73 142.16 142.27 209.8M
2022-09-21 146.47 147.26 144.57 144.78 222.1M
2022-09-20 146.96 146.96 144.86 145.63 234.6M
2022-09-19 144.68 147.77 144.63 147.75 264.1M
2022-09-16 146.44 146.72 145.24 146.35 622.1M
2022-09-15 148.83 150.27 147.49 147.87 218.5M
2022-09-14 149.26 150.13 148.78 149.66 237.7M
2022-09-13 149.53 150.59 148.66 148.92 248.4M
2022-09-12 151.23 152.10 150.89 152.10 286.2M
2022-09-09 148.76 150.16 148.76 150.07 233.6M
2022-09-08 145.41 147.40 144.98 147.40 226.5M
2022-09-07 143.95 146.15 143.56 146.06 233.6M
2022-09-06 146.42 146.72 144.41 144.49 258.4M
2022-09-02 146.38 147.41 145.33 145.80 211.1M
2022-09-01 146.03 146.03 143.63 144.67 248.5M
2022-08-31 147.57 148.37 147.24 147.37 281.3M
2022-08-30 150.39 150.39 147.73 148.09 220.1M
2022-08-29 149.55 151.13 149.29 150.37 286.4M
2022-08-26 154.11 154.11 150.49 150.63 219.3M
2022-08-25 153.76 154.24 153.21 154.10 248.1M
2022-08-24 151.49 153.18 151.48 153.02 216.6M
2022-08-23 150.47 152.16 150.47 151.20 237.6M
2022-08-22 150.39 150.39 149.38 150.28 252.5M
2022-08-19 153.13 153.19 151.67 151.88 212.9M
2022-08-18 153.78 154.47 153.54 154.10 199.9M
2022-08-17 154.40 154.42 153.02 153.39 226.0M
2022-08-16 154.95 155.35 154.28 155.14 223.8M
2022-08-15 153.89 155.17 153.48 154.97 272.1M
2022-08-12 154.19 155.25 153.99 155.23 230.9M
2022-08-11 154.03 154.91 153.42 153.59 268.6M
2022-08-10 151.90 153.31 151.48 153.06 264.9M
2022-08-09 151.98 151.98 150.11 150.48 216.4M
2022-08-08 150.77 152.20 150.77 152.02 243.3M
2022-08-05 148.45 150.17 148.08 150.17 238.7M
2022-08-04 149.21 150.08 149.04 149.68 250.5M
2022-08-03 150.12 150.12 148.65 149.02 220.5M
2022-08-02 149.91 150.63 149.14 149.14 270.8M
2022-07-29 148.95 150.75 148.51 150.61 252.0M
2022-07-28 147.24 148.37 145.80 148.37 251.6M
2022-07-27 144.57 146.38 144.57 146.13 230.2M
2022-07-26 144.97 145.07 143.36 143.79 209.7M
2022-07-25 144.58 144.96 143.58 144.93 219.1M
2022-07-22 145.68 146.43 143.88 144.20 180.5M
2022-07-21 144.56 145.35 143.84 145.29 214.9M
2022-07-20 144.10 145.18 143.54 144.99 197.2M
2022-07-19 142.48 144.24 142.44 144.23 231.3M
2022-07-18 140.57 142.75 140.57 141.42 270.5M
2022-07-15 139.86 139.95 137.74 139.07 206.0M
2022-07-14 138.62 139.05 136.74 138.78 340.3M
2022-07-13 138.89 140.85 137.94 140.32 227.0M
2022-07-12 140.26 141.09 139.73 140.19 232.3M
2022-07-11 142.23 142.47 140.86 141.01 225.9M
2022-07-08 144.02 144.43 142.31 143.36 197.6M
2022-07-07 141.62 144.04 141.62 144.04 251.5M
2022-07-06 140.78 141.66 138.49 140.27 318.0M
2022-07-05 141.95 142.08 138.91 141.10 338.1M
2022-07-04 142.79 143.95 142.76 143.52 122.9M
2022-06-30 142.12 142.37 140.23 141.89 272.8M
2022-06-29 146.48 146.48 143.17 143.83 215.3M
2022-06-28 147.93 148.68 145.53 146.10 275.3M
2022-06-27 146.64 147.36 145.54 147.00 321.2M
2022-06-24 142.94 146.10 142.82 145.72 262.9M
2022-06-23 144.08 144.36 140.99 142.04 312.4M
2022-06-22 144.26 145.41 143.64 143.93 283.6M
2022-06-21 146.44 148.03 146.38 146.76 275.4M
2022-06-20 144.16 145.72 144.12 145.69 126.2M
2022-06-17 145.29 146.33 142.82 144.12 579.5M
2022-06-16 147.21 147.79 144.39 144.82 284.7M
2022-06-15 149.75 150.77 147.83 149.83 281.5M
2022-06-14 151.59 151.59 147.69 148.58 316.0M
2022-06-13 152.82 152.82 149.73 150.82 340.4M
2022-06-10 156.73 156.94 155.55 156.36 283.3M
2022-06-09 159.80 159.80 158.18 158.18 239.6M
2022-06-08 161.23 161.68 159.90 160.47 266.7M
2022-06-07 159.55 161.51 159.17 161.51 263.5M
2022-06-06 161.06 161.19 159.92 160.23 279.7M
2022-06-03 160.93 161.00 159.42 159.81 206.0M
2022-06-02 158.57 162.03 158.57 161.91 244.2M
2022-06-01 159.39 159.92 157.43 158.44 268.2M
2022-05-31 160.22 160.36 157.98 158.67 588.2M
2022-05-30 159.65 160.61 159.62 160.59 122.9M
2022-05-27 158.12 159.07 157.87 159.02 267.6M
2022-05-26 156.63 158.46 156.56 157.84 267.1M
2022-05-25 154.90 156.47 154.90 156.07 240.9M
2022-05-24 155.60 155.60 154.05 155.02 304.1M
2022-05-20 156.79 156.84 153.15 155.10 222.0M
2022-05-19 153.20 156.74 153.12 155.51 259.8M
2022-05-18 156.99 157.07 153.39 153.93 256.3M
2022-05-17 156.65 157.74 155.83 157.61 278.8M
2022-05-16 153.49 155.23 153.18 154.44 310.7M
2022-05-13 149.83 154.27 149.83 153.39 294.6M
2022-05-12 148.40 150.12 146.79 148.26 320.3M
2022-05-11 151.38 153.49 149.50 149.68 324.4M
2022-05-10 153.42 154.00 149.29 150.85 361.2M
2022-05-09 156.01 156.01 151.64 151.89 340.7M
2022-05-06 159.03 159.44 156.73 158.31 274.9M
2022-05-05 163.67 163.70 158.08 159.18 284.6M
2022-05-04 161.61 164.12 159.94 163.87 301.0M
2022-05-03 159.75 161.98 159.75 161.08 249.9M
2022-05-02 160.16 160.39 157.85 159.56 253.8M
2022-04-29 163.61 164.86 161.15 161.17 287.1M
2022-04-28 161.90 164.48 160.56 163.85 281.0M
2022-04-27 160.99 161.91 159.92 160.71 234.3M
2022-04-26 163.84 163.84 160.39 160.39 256.4M
2022-04-25 162.65 163.98 160.36 163.53 317.3M
2022-04-22 167.53 168.12 164.35 164.66 287.7M
2022-04-21 172.67 172.71 167.75 168.15 258.7M
2022-04-20 172.12 172.58 171.07 172.05 218.9M
2022-04-19 170.81 172.22 170.36 172.11 204.4M
2022-04-18 171.69 171.98 171.00 171.25 228.3M
2022-04-14 171.67 172.18 170.90 171.28 231.7M
2022-04-13 170.12 171.96 170.12 171.52 211.3M
2022-04-12 170.63 171.47 169.30 169.41 252.6M
2022-04-11 170.54 170.54 168.62 169.47 289.2M
2022-04-08 170.25 171.25 169.87 170.70 203.3M
2022-04-07 168.74 170.16 167.93 169.93 232.2M
2022-04-06 169.87 170.06 167.63 168.66 233.7M
2022-04-05 172.61 173.32 170.15 170.25 269.8M
2022-04-04 172.43 172.58 171.94 172.58 279.8M
2022-04-01 171.75 172.37 171.08 172.03 250.1M
2022-03-31 172.77 173.50 171.45 171.45 266.1M
2022-03-30 172.66 173.41 172.15 172.55 242.5M
2022-03-29 170.43 172.85 170.05 172.74 278.1M
2022-03-28 171.34 171.34 170.00 170.62 219.9M
2022-03-25 172.01 172.17 170.86 171.98 255.5M
2022-03-24 172.02 172.13 170.57 171.60 243.9M
2022-03-23 172.37 172.69 171.42 171.52 280.6M
2022-03-22 171.83 172.48 171.45 171.80 264.3M
2022-03-21 170.92 171.89 170.60 171.31 264.2M
2022-03-18 169.19 170.95 168.71 170.27 622.9M
2022-03-17 167.52 169.94 167.47 169.84 239.1M
2022-03-16 165.04 166.77 164.18 166.62 310.1M
2022-03-15 162.40 164.38 162.05 164.34 320.5M
2022-03-14 167.98 167.98 163.56 164.04 327.8M
2022-03-11 169.05 169.46 168.14 168.27 294.3M
2022-03-10 168.34 169.92 168.13 169.85 310.2M
2022-03-09 166.32 169.02 165.73 168.87 386.8M
2022-03-08 166.84 169.42 166.57 167.27 490.4M
2022-03-07 166.74 167.87 165.60 165.66 425.1M
2022-03-04 165.33 166.50 164.85 166.40 332.4M
2022-03-03 166.44 166.57 164.77 165.50 298.5M
2022-03-02 165.32 166.64 165.10 166.16 291.8M
2022-03-01 165.06 166.11 163.75 164.99 353.7M
2022-02-28 163.41 164.58 163.06 164.52 399.2M
2022-02-25 161.14 163.52 160.24 163.52 272.9M
2022-02-24 160.12 161.28 158.54 161.19 397.8M
2022-02-23 161.83 162.75 160.71 160.90 292.7M
2022-02-22 162.25 162.63 160.15 161.44 323.5M
2022-02-18 164.49 164.49 162.32 162.35 243.0M
2022-02-17 165.78 166.06 164.39 164.62 254.4M
2022-02-16 165.75 166.63 165.52 165.83 255.3M
2022-02-15 164.29 165.93 164.14 165.83 279.6M
2022-02-14 165.19 165.79 164.06 164.37 296.9M
2022-02-11 164.71 166.32 164.50 165.37 341.3M
2022-02-10 164.40 166.89 164.14 164.44 310.2M
2022-02-09 164.08 165.69 164.08 165.46 253.7M
2022-02-08 161.91 163.07 160.99 162.95 297.0M
2022-02-07 161.78 162.55 161.26 161.93 267.5M
2022-02-04 160.67 162.28 160.67 161.59 236.7M
2022-02-03 161.31 161.68 160.17 160.43 237.6M
2022-02-02 163.37 163.89 162.13 162.54 256.0M
2022-02-01 161.57 162.95 160.58 162.95 264.2M
2022-01-31 158.07 160.80 157.76 160.73 273.3M
2022-01-28 155.83 157.88 154.79 157.88 244.9M
2022-01-27 157.48 158.79 155.69 155.92 272.0M
2022-01-26 158.89 160.27 156.07 156.83 279.8M
2022-01-25 155.45 158.44 153.67 157.41 273.8M
2022-01-24 156.20 156.82 151.48 156.74 395.4M
2022-01-21 160.18 160.18 156.93 157.42 314.2M
2022-01-20 163.14 164.12 161.01 161.06 235.9M
2022-01-19 162.92 163.65 161.78 162.61 269.0M
2022-01-18 163.20 163.29 161.45 161.98 273.0M
2022-01-17 162.98 164.00 162.93 163.97 102.4M
2022-01-14 162.61 163.12 161.46 162.85 248.6M
2022-01-13 164.26 164.75 163.12 163.21 232.7M
2022-01-12 163.72 164.51 162.92 164.03 282.4M
2022-01-11 160.95 162.95 160.37 162.95 292.1M
2022-01-10 160.63 160.74 158.33 160.63 249.5M
2022-01-07 161.06 161.58 159.70 160.95 201.9M
2022-01-06 161.58 161.76 159.71 160.82 238.5M
2022-01-05 164.66 165.14 161.55 161.56 311.3M
2022-01-04 164.15 165.09 163.53 164.20 269.1M