S

GSPTXHB
🏛️ カナダ →
54.55
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 24.72 24.93 24.58 24.91 42.5M
2022-12-29 24.47 24.94 24.43 24.86 52.5M
2022-12-28 24.90 24.93 24.32 24.38 63.4M
2022-12-23 24.65 25.00 24.44 24.99 55.9M
2022-12-22 25.03 25.03 24.11 24.56 61.6M
2022-12-21 24.83 25.24 24.73 25.22 67.1M
2022-12-20 24.36 24.84 24.33 24.52 64.8M
2022-12-19 25.17 25.17 24.28 24.38 66.6M
2022-12-16 24.89 25.21 24.76 25.16 127.8M
2022-12-15 25.54 25.55 25.13 25.30 78.0M
2022-12-14 25.90 26.12 25.63 25.92 79.2M
2022-12-13 26.54 26.77 25.78 25.89 80.6M
2022-12-12 25.42 25.86 25.38 25.72 71.0M
2022-12-09 25.57 25.80 25.43 25.43 69.6M
2022-12-08 26.09 26.22 25.56 25.58 79.2M
2022-12-07 25.81 26.10 25.49 25.66 73.9M
2022-12-06 26.90 27.00 25.86 25.86 89.1M
2022-12-05 27.81 27.88 26.91 26.94 83.2M
2022-12-02 27.15 27.81 27.11 27.72 77.9M
2022-12-01 27.53 27.70 27.31 27.49 69.3M
2022-11-30 26.91 27.27 26.59 27.26 157.1M
2022-11-29 26.41 26.72 26.41 26.59 71.9M
2022-11-28 26.38 26.49 26.01 26.06 68.5M
2022-11-25 26.68 26.73 26.47 26.66 40.8M
2022-11-24 26.65 26.78 26.61 26.78 20.0M
2022-11-23 26.35 26.63 26.35 26.58 60.8M
2022-11-22 26.21 26.52 26.02 26.49 60.8M
2022-11-21 25.89 25.93 25.21 25.90 83.9M
2022-11-18 26.11 26.29 25.93 26.23 67.6M
2022-11-17 26.20 26.33 25.88 26.28 73.7M
2022-11-16 27.12 27.13 26.67 26.67 73.8M
2022-11-15 27.56 27.67 27.27 27.42 85.4M
2022-11-14 27.61 27.61 27.19 27.21 85.5M
2022-11-11 27.15 27.91 27.15 27.72 100.6M
2022-11-10 26.23 26.77 26.14 26.74 97.4M
2022-11-09 26.38 26.40 25.28 25.34 81.2M
2022-11-08 26.48 26.83 26.23 26.66 72.9M
2022-11-07 26.40 26.52 26.02 26.40 68.8M
2022-11-04 26.58 26.86 25.78 26.24 102.5M
2022-11-03 25.10 26.04 25.10 25.78 79.2M
2022-11-02 26.12 26.24 25.37 25.39 95.6M
2022-11-01 26.31 26.42 26.18 26.24 57.6M
2022-10-31 25.25 25.91 25.24 25.77 100.9M
2022-10-28 25.42 25.47 24.82 25.45 71.9M
2022-10-27 25.87 26.05 25.41 25.45 83.2M
2022-10-26 25.05 26.01 25.05 25.63 93.8M
2022-10-25 24.46 25.08 24.44 25.05 73.4M
2022-10-24 24.52 24.57 24.14 24.50 77.2M
2022-10-21 23.95 24.60 23.83 24.58 73.1M
2022-10-20 23.99 24.62 23.91 24.01 73.8M
2022-10-19 23.80 23.98 23.57 23.84 63.4M
2022-10-18 24.26 24.37 23.62 23.91 63.3M
2022-10-17 23.83 24.16 23.81 23.89 68.5M
2022-10-14 24.04 24.25 23.41 23.41 67.3M
2022-10-13 22.84 24.20 22.72 24.09 79.9M
2022-10-12 23.25 23.53 22.79 23.46 79.8M
2022-10-11 23.67 23.93 23.23 23.36 91.4M
2022-10-07 25.18 25.21 24.34 24.44 93.5M
2022-10-06 24.70 25.41 24.70 25.41 79.3M
2022-10-05 24.41 24.93 24.13 24.87 80.2M
2022-10-04 24.41 24.80 24.39 24.67 91.8M
2022-10-03 23.32 23.84 23.18 23.74 74.3M
2022-09-30 22.54 23.21 22.22 22.76 65.7M
2022-09-29 22.83 22.83 22.23 22.69 66.1M
2022-09-28 21.99 23.08 21.86 23.04 70.1M
2022-09-27 21.68 22.14 21.60 21.93 84.5M
2022-09-26 21.58 22.16 21.15 21.20 101.5M
2022-09-23 22.33 22.33 21.55 21.75 110.0M
2022-09-22 24.11 24.22 23.07 23.10 69.3M
2022-09-21 24.36 24.43 23.77 23.80 71.9M
2022-09-20 24.26 24.26 23.86 24.12 71.8M
2022-09-19 23.54 24.47 23.54 24.42 65.2M
2022-09-16 24.34 24.34 23.85 24.13 223.3M
2022-09-15 24.87 25.35 24.60 24.70 68.1M
2022-09-14 24.78 25.25 24.70 25.21 78.8M
2022-09-13 24.64 25.05 24.56 24.65 81.0M
2022-09-12 25.31 25.41 25.13 25.41 80.7M
2022-09-09 24.67 25.11 24.67 25.03 74.5M
2022-09-08 23.51 24.28 23.43 24.28 83.2M
2022-09-07 23.33 23.63 23.11 23.62 76.8M
2022-09-06 24.29 24.33 23.55 23.58 62.9M
2022-09-02 24.42 24.42 23.87 24.00 65.7M
2022-09-01 24.37 24.37 23.59 23.86 80.6M
2022-08-31 24.56 25.02 24.39 24.88 88.8M
2022-08-30 25.46 25.46 24.47 24.75 81.5M
2022-08-29 24.74 25.69 24.68 25.43 88.4M
2022-08-26 25.90 25.90 25.01 25.06 71.7M
2022-08-25 25.82 26.02 25.54 25.88 79.2M
2022-08-24 24.67 25.56 24.64 25.53 81.2M
2022-08-23 24.08 24.72 24.08 24.44 86.6M
2022-08-22 23.69 23.87 23.37 23.86 68.8M
2022-08-19 24.56 24.59 24.07 24.11 67.2M
2022-08-18 24.89 24.99 24.63 24.95 67.8M
2022-08-17 25.05 25.22 24.65 24.69 83.4M
2022-08-16 25.58 25.62 25.04 25.27 79.2M
2022-08-15 25.06 25.62 24.87 25.54 79.9M
2022-08-12 25.34 25.62 25.11 25.59 75.7M
2022-08-11 25.43 25.85 25.23 25.24 96.4M
2022-08-10 24.53 25.02 24.14 25.00 88.0M
2022-08-09 24.67 24.67 23.88 24.01 72.9M
2022-08-08 24.26 25.01 24.25 24.84 84.6M
2022-08-05 23.16 24.18 23.15 24.10 82.4M
2022-08-04 23.83 24.03 23.42 23.54 97.2M
2022-08-03 24.28 24.30 23.75 23.84 83.1M
2022-08-02 23.59 24.24 23.48 23.98 91.1M
2022-07-29 23.58 24.00 23.38 23.99 101.6M
2022-07-28 23.24 23.49 22.52 23.40 105.9M
2022-07-27 22.28 22.94 22.25 22.91 82.8M
2022-07-26 22.47 22.47 21.89 22.00 73.4M
2022-07-25 22.27 22.52 21.79 22.46 67.5M
2022-07-22 22.94 23.07 22.03 22.11 70.2M
2022-07-21 23.02 23.06 22.60 22.90 80.7M
2022-07-20 22.61 23.31 22.60 23.28 78.8M
2022-07-19 22.16 22.75 22.05 22.68 76.8M
2022-07-18 21.59 22.42 21.59 22.00 95.2M
2022-07-15 21.44 21.46 20.72 21.13 67.1M
2022-07-14 20.66 21.14 20.13 21.13 105.4M
2022-07-13 20.78 21.39 20.62 21.16 76.4M
2022-07-12 21.19 21.46 20.81 21.12 84.6M
2022-07-11 22.11 22.21 21.56 21.58 72.8M
2022-07-08 22.79 22.89 22.19 22.53 82.5M
2022-07-07 22.00 22.91 22.00 22.84 96.6M
2022-07-06 21.82 22.13 20.95 21.51 123.8M
2022-07-05 22.05 22.05 21.40 21.92 118.9M
2022-07-04 22.50 22.66 22.25 22.61 46.5M
2022-06-30 22.40 22.50 21.82 22.23 93.2M
2022-06-29 24.20 24.20 22.94 23.03 84.8M
2022-06-28 24.49 24.66 23.71 24.02 101.0M
2022-06-27 24.11 24.22 23.68 24.14 118.8M
2022-06-24 23.03 23.87 22.96 23.74 104.8M
2022-06-23 23.37 23.47 22.24 22.68 138.0M
2022-06-22 23.40 23.94 23.18 23.28 98.5M
2022-06-21 24.29 24.82 24.28 24.40 81.8M
2022-06-20 23.61 24.00 23.58 24.00 39.7M
2022-06-17 24.27 24.65 23.31 23.73 197.8M
2022-06-16 24.73 24.92 24.10 24.22 105.5M
2022-06-15 25.51 25.82 24.96 25.60 97.4M
2022-06-14 26.33 26.36 25.01 25.28 101.7M
2022-06-13 26.40 26.45 25.43 25.94 116.5M
2022-06-10 27.65 27.91 27.20 27.55 104.0M
2022-06-09 28.69 28.69 28.09 28.09 93.5M
2022-06-08 29.04 29.39 28.69 28.90 106.6M
2022-06-07 28.02 29.01 27.82 29.00 105.9M
2022-06-06 28.34 28.46 28.12 28.26 105.3M
2022-06-03 28.07 28.15 27.65 27.94 91.4M
2022-06-02 27.29 28.53 27.29 28.31 96.8M
2022-06-01 27.81 28.06 26.99 27.36 113.8M
2022-05-31 28.51 28.60 27.25 27.58 183.3M
2022-05-30 28.05 28.56 28.05 28.55 50.7M
2022-05-27 27.58 27.86 27.33 27.82 101.8M
2022-05-26 27.15 27.85 27.10 27.70 98.4M
2022-05-25 26.42 27.10 26.42 27.03 95.4M
2022-05-24 26.65 26.65 26.20 26.38 98.5M
2022-05-20 27.35 27.38 26.08 26.71 84.9M
2022-05-19 26.06 27.32 26.06 26.98 89.3M
2022-05-18 27.25 27.29 26.09 26.31 80.5M
2022-05-17 27.02 27.41 26.73 27.39 95.1M
2022-05-16 26.11 26.78 25.92 26.33 104.5M
2022-05-13 24.98 26.28 24.98 26.05 109.6M
2022-05-12 24.26 25.03 23.78 24.39 119.9M
2022-05-11 25.17 25.82 24.58 24.62 113.3M
2022-05-10 25.61 25.85 24.38 24.99 136.7M
2022-05-09 26.72 26.72 25.02 25.10 136.6M
2022-05-06 27.86 27.86 26.83 27.41 100.9M
2022-05-05 29.17 29.28 27.50 27.86 107.8M
2022-05-04 28.69 29.38 28.02 29.37 117.7M
2022-05-03 27.81 28.54 27.81 28.37 93.6M
2022-05-02 27.38 27.84 27.14 27.84 84.6M
2022-04-29 28.22 29.01 27.70 27.78 99.7M
2022-04-28 27.80 28.46 27.06 28.34 122.7M
2022-04-27 27.43 27.77 27.06 27.44 95.7M
2022-04-26 28.00 28.00 27.14 27.16 92.4M
2022-04-25 27.36 27.91 26.83 27.78 123.8M
2022-04-22 28.89 29.26 27.95 28.10 92.9M
2022-04-21 30.67 30.79 28.83 29.00 105.2M
2022-04-20 30.78 30.87 30.04 30.43 84.2M
2022-04-19 30.82 31.06 30.57 30.82 78.4M
2022-04-18 31.16 31.27 30.93 31.04 91.2M
2022-04-14 31.16 31.27 30.78 31.00 81.9M
2022-04-13 30.65 31.30 30.65 31.16 78.9M
2022-04-12 30.72 31.13 30.27 30.33 89.7M
2022-04-11 30.42 30.53 29.80 30.25 95.0M
2022-04-08 30.74 30.81 30.31 30.62 77.8M
2022-04-07 30.37 30.80 29.89 30.64 85.6M
2022-04-06 31.09 31.13 29.94 30.30 92.0M
2022-04-05 32.07 32.23 31.00 31.04 93.0M
2022-04-04 31.84 32.03 31.67 32.00 102.8M
2022-04-01 31.45 32.10 31.38 31.61 85.6M
2022-03-31 31.82 32.06 31.34 31.34 89.2M
2022-03-30 31.88 32.49 31.58 31.73 87.5M
2022-03-29 31.17 31.87 30.82 31.82 103.5M
2022-03-28 31.85 31.85 31.12 31.38 85.2M
2022-03-25 32.15 32.26 31.62 32.18 112.0M
2022-03-24 31.29 31.86 30.82 31.82 87.3M
2022-03-23 31.45 31.82 31.11 31.14 101.4M
2022-03-22 31.01 31.32 30.85 31.12 89.6M
2022-03-21 30.40 31.08 30.33 30.85 103.4M
2022-03-18 29.96 30.42 29.85 30.10 170.1M
2022-03-17 29.25 30.13 29.25 30.06 91.3M
2022-03-16 28.82 29.07 28.17 28.85 105.5M
2022-03-15 27.74 28.65 27.45 28.58 125.7M
2022-03-14 30.04 30.04 28.34 28.53 137.6M
2022-03-11 30.49 30.69 30.11 30.13 101.9M
2022-03-10 30.43 30.96 30.30 30.86 119.6M
2022-03-09 29.81 30.47 29.31 30.34 161.1M
2022-03-08 30.11 31.26 29.99 30.43 183.9M
2022-03-07 29.75 30.51 29.60 29.74 181.8M
2022-03-04 29.05 29.55 28.82 29.50 141.8M
2022-03-03 29.69 29.72 28.96 29.15 120.1M
2022-03-02 29.62 29.75 29.26 29.56 106.1M
2022-03-01 29.29 29.75 28.94 29.37 126.6M
2022-02-28 28.25 28.94 28.25 28.93 148.5M
2022-02-25 27.35 28.09 27.06 28.09 106.5M
2022-02-24 26.90 27.39 26.74 27.36 142.7M
2022-02-23 27.03 27.41 26.91 26.97 97.7M
2022-02-22 27.04 27.40 26.62 26.93 110.2M
2022-02-18 27.76 27.76 26.96 27.00 84.0M
2022-02-17 28.25 28.47 27.69 27.83 75.4M
2022-02-16 28.33 28.66 28.25 28.28 90.1M
2022-02-15 27.63 28.34 27.60 28.32 94.9M
2022-02-14 28.10 28.42 27.76 27.84 97.1M
2022-02-11 27.62 28.32 27.62 28.23 122.7M
2022-02-10 27.40 28.47 27.38 27.65 108.3M
2022-02-09 26.97 27.79 26.97 27.77 109.7M
2022-02-08 26.64 26.71 26.15 26.62 99.8M
2022-02-07 26.74 26.95 26.58 26.76 90.6M
2022-02-04 26.26 27.00 26.26 26.65 113.1M
2022-02-03 26.16 26.33 25.86 26.02 84.9M
2022-02-02 27.08 27.15 26.37 26.58 82.4M
2022-02-01 26.28 26.97 26.03 26.91 99.2M
2022-01-31 25.42 26.05 25.27 26.04 85.8M
2022-01-28 25.04 25.31 24.60 25.31 90.6M
2022-01-27 25.73 26.00 24.89 25.06 99.4M
2022-01-26 26.30 26.50 25.25 25.50 104.8M
2022-01-25 25.12 25.92 24.70 25.80 100.6M
2022-01-24 25.11 25.30 23.80 25.27 146.7M
2022-01-21 26.32 26.34 25.33 25.47 118.3M
2022-01-20 27.31 27.60 26.70 26.73 85.8M
2022-01-19 27.23 27.46 26.92 27.14 91.1M
2022-01-18 27.43 27.59 26.81 26.87 112.2M
2022-01-17 27.24 27.50 27.20 27.50 36.7M
2022-01-14 26.81 27.29 26.62 27.28 98.3M
2022-01-13 27.88 27.94 27.00 27.04 87.9M
2022-01-12 27.72 28.08 27.57 27.86 115.3M
2022-01-11 26.62 27.42 26.41 27.39 112.1M
2022-01-10 26.26 26.51 25.90 26.51 89.4M
2022-01-07 26.25 26.41 25.87 26.37 74.7M
2022-01-06 26.71 26.77 25.86 26.16 94.6M
2022-01-05 27.25 27.72 26.55 26.58 121.9M
2022-01-04 26.69 27.10 26.69 27.00 88.5M