S

TRGSPTS10
🏛️ カナダ →
8,048.42
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 5,161.79 5,191.45 5,133.95 5,172.69 41.6M
2022-12-29 5,119.94 5,177.19 5,083.09 5,161.79 62.1M
2022-12-28 5,208.00 5,214.12 5,089.46 5,107.50 88.8M
2022-12-23 5,055.93 5,209.02 5,055.93 5,208.00 74.8M
2022-12-22 5,157.88 5,165.94 5,007.03 5,055.93 73.5M
2022-12-21 5,038.30 5,158.57 5,038.30 5,157.88 72.2M
2022-12-20 4,985.97 5,050.65 4,977.75 5,037.36 84.1M
2022-12-19 5,024.62 5,061.23 4,951.86 4,985.97 92.8M
2022-12-16 5,136.53 5,136.53 4,978.15 5,024.62 140.1M
2022-12-15 5,200.44 5,200.44 5,064.78 5,136.53 73.8M
2022-12-14 5,214.96 5,237.95 5,144.24 5,190.80 87.4M
2022-12-13 5,147.59 5,269.66 5,147.59 5,210.21 80.8M
2022-12-12 5,106.11 5,177.43 5,106.11 5,147.59 104.9M
2022-12-09 5,133.24 5,173.50 5,105.02 5,106.11 80.5M
2022-12-08 5,154.82 5,239.87 5,123.09 5,133.24 86.9M
2022-12-07 5,179.69 5,220.82 5,128.37 5,154.82 84.1M
2022-12-06 5,302.33 5,346.54 5,177.40 5,179.69 105.3M
2022-12-05 5,418.75 5,473.36 5,297.45 5,302.33 102.2M
2022-12-02 5,428.68 5,462.90 5,397.89 5,418.75 94.8M
2022-12-01 5,490.10 5,532.43 5,422.65 5,428.68 70.0M
2022-11-30 5,511.16 5,578.69 5,455.27 5,482.00 135.0M
2022-11-29 5,499.98 5,561.73 5,499.98 5,511.16 87.6M
2022-11-28 5,570.71 5,570.71 5,440.07 5,498.81 103.7M
2022-11-25 5,556.28 5,601.40 5,556.28 5,570.71 58.2M
2022-11-24 5,544.85 5,570.82 5,539.70 5,556.28 25.0M
2022-11-23 5,565.92 5,565.92 5,513.17 5,543.63 74.1M
2022-11-22 5,452.34 5,582.33 5,452.34 5,565.92 72.6M
2022-11-21 5,495.45 5,495.45 5,303.96 5,452.34 112.6M
2022-11-18 5,491.24 5,508.74 5,397.12 5,495.09 72.3M
2022-11-17 5,522.37 5,522.37 5,400.05 5,491.24 85.9M
2022-11-16 5,584.65 5,584.65 5,510.20 5,520.77 86.0M
2022-11-15 5,516.04 5,600.81 5,516.04 5,584.65 74.2M
2022-11-14 5,615.76 5,623.45 5,514.63 5,516.04 118.7M
2022-11-11 5,492.24 5,630.57 5,492.24 5,598.19 78.6M
2022-11-10 5,360.56 5,499.08 5,360.56 5,492.24 79.8M
2022-11-09 5,511.23 5,511.23 5,356.59 5,360.56 89.0M
2022-11-08 5,538.10 5,542.74 5,481.27 5,511.23 68.8M
2022-11-07 5,520.67 5,587.57 5,485.14 5,530.98 87.8M
2022-11-04 5,511.97 5,661.46 5,465.98 5,520.67 107.7M
2022-11-03 5,422.48 5,546.15 5,379.94 5,511.97 75.7M
2022-11-02 5,437.92 5,508.34 5,376.10 5,422.48 94.3M
2022-11-01 5,405.36 5,494.31 5,405.36 5,437.92 55.7M
2022-10-31 5,355.11 5,437.20 5,322.09 5,405.36 83.5M
2022-10-28 5,354.40 5,399.58 5,276.26 5,355.11 64.9M
2022-10-27 5,346.65 5,436.06 5,333.58 5,353.93 70.0M
2022-10-26 5,265.45 5,379.78 5,265.45 5,346.65 81.9M
2022-10-25 5,245.36 5,273.17 5,215.21 5,265.45 68.3M
2022-10-24 5,229.90 5,283.11 5,213.78 5,245.36 90.5M
2022-10-21 5,149.94 5,242.28 5,137.29 5,228.69 60.2M
2022-10-20 5,111.81 5,216.32 5,111.81 5,149.59 81.1M
2022-10-19 5,026.86 5,125.60 5,013.39 5,111.81 76.4M
2022-10-18 5,008.71 5,074.26 4,941.97 5,026.86 63.2M
2022-10-17 4,964.87 5,089.05 4,964.87 5,008.71 92.6M
2022-10-14 5,109.15 5,126.00 4,961.52 4,964.87 74.8M
2022-10-13 4,941.69 5,122.09 4,890.74 5,109.07 93.9M
2022-10-12 4,982.78 4,982.78 4,853.16 4,941.69 90.0M
2022-10-11 5,154.59 5,154.59 4,964.34 4,982.78 118.4M
2022-10-07 5,148.15 5,217.60 5,128.39 5,154.59 81.5M
2022-10-06 5,163.14 5,198.02 5,120.71 5,148.15 80.7M
2022-10-05 5,123.58 5,203.44 5,031.71 5,163.14 89.9M
2022-10-04 4,965.52 5,134.42 4,965.52 5,123.58 93.2M
2022-10-03 4,747.93 4,995.15 4,747.93 4,965.52 75.1M
2022-09-30 4,770.42 4,823.59 4,695.41 4,747.93 67.9M
2022-09-29 4,798.89 4,798.89 4,667.48 4,770.42 68.4M
2022-09-28 4,665.88 4,814.09 4,642.30 4,798.89 74.0M
2022-09-27 4,585.27 4,718.07 4,585.27 4,654.55 92.3M
2022-09-26 4,698.22 4,744.21 4,568.22 4,585.27 143.4M
2022-09-23 5,024.38 5,024.38 4,687.09 4,698.22 126.6M
2022-09-22 5,083.97 5,169.28 5,024.38 5,024.38 73.5M
2022-09-21 5,165.53 5,234.34 5,082.02 5,082.77 75.9M
2022-09-20 5,184.17 5,185.84 5,091.76 5,164.67 86.5M
2022-09-19 5,145.47 5,188.27 5,037.98 5,184.17 90.4M
2022-09-16 5,219.42 5,219.42 5,076.24 5,145.47 205.6M
2022-09-15 5,322.89 5,322.89 5,199.17 5,219.42 65.4M
2022-09-14 5,207.71 5,354.17 5,207.71 5,314.22 91.0M
2022-09-13 5,250.09 5,259.68 5,190.86 5,204.55 84.7M
2022-09-12 5,156.03 5,279.58 5,156.03 5,250.09 103.4M
2022-09-09 5,052.62 5,180.03 5,052.62 5,156.03 80.8M
2022-09-08 5,027.95 5,058.87 4,995.01 5,052.62 84.5M
2022-09-07 5,096.22 5,096.22 4,971.26 5,027.95 91.2M
2022-09-06 5,186.36 5,245.70 5,090.32 5,096.22 93.1M
2022-09-02 5,112.99 5,232.45 5,112.99 5,186.36 75.3M
2022-09-01 5,203.76 5,203.76 5,076.54 5,112.99 89.8M
2022-08-31 5,282.58 5,282.58 5,148.54 5,196.47 102.3M
2022-08-30 5,441.25 5,441.25 5,266.35 5,282.58 101.0M
2022-08-29 5,356.68 5,470.24 5,335.10 5,440.69 110.5M
2022-08-26 5,399.84 5,433.71 5,345.20 5,356.68 70.2M
2022-08-25 5,381.71 5,432.46 5,371.44 5,399.84 88.8M
2022-08-24 5,307.36 5,389.28 5,307.36 5,381.71 87.2M
2022-08-23 5,193.06 5,324.34 5,193.06 5,306.21 98.0M
2022-08-22 5,165.03 5,193.06 5,082.62 5,193.06 79.8M
2022-08-19 5,187.51 5,188.59 5,134.61 5,165.03 81.9M
2022-08-18 5,087.29 5,198.22 5,087.29 5,187.16 85.6M
2022-08-17 5,071.69 5,124.34 5,062.16 5,087.29 70.1M
2022-08-16 5,094.62 5,155.23 5,054.42 5,071.69 91.1M
2022-08-15 5,153.07 5,153.07 4,984.00 5,094.62 107.9M
2022-08-12 5,144.04 5,154.93 5,082.89 5,153.07 89.7M
2022-08-11 4,994.04 5,149.32 4,994.04 5,126.66 100.6M
2022-08-10 4,954.53 5,019.62 4,900.75 4,994.04 95.4M
2022-08-09 4,944.51 5,014.19 4,934.90 4,954.53 81.9M
2022-08-08 4,917.21 4,966.27 4,902.57 4,944.51 86.4M
2022-08-05 4,896.45 4,931.43 4,830.50 4,917.21 105.1M
2022-08-04 5,051.01 5,051.01 4,883.64 4,896.45 107.8M
2022-08-03 5,163.53 5,199.92 5,030.65 5,044.81 82.5M
2022-08-02 5,265.84 5,265.84 5,150.40 5,163.53 98.3M
2022-07-29 5,181.88 5,292.71 5,181.88 5,265.84 89.4M
2022-07-28 5,127.27 5,188.35 5,082.03 5,181.88 87.8M
2022-07-27 5,022.64 5,141.15 5,022.64 5,126.88 71.9M
2022-07-26 5,038.93 5,123.73 5,006.01 5,022.64 76.3M
2022-07-25 4,896.50 5,045.28 4,896.50 5,038.93 77.0M
2022-07-22 4,932.23 4,967.66 4,877.44 4,896.50 59.5M
2022-07-21 4,995.94 4,995.94 4,839.05 4,931.08 68.3M
2022-07-20 4,961.48 5,009.79 4,896.55 4,995.59 65.9M
2022-07-19 4,874.86 4,977.23 4,866.82 4,961.48 73.9M
2022-07-18 4,836.17 4,927.63 4,835.18 4,874.86 108.5M
2022-07-15 4,699.66 4,776.95 4,699.66 4,743.79 68.8M
2022-07-14 4,738.09 4,738.09 4,551.40 4,699.66 123.6M
2022-07-13 4,746.17 4,784.40 4,681.18 4,738.01 81.3M
2022-07-12 4,861.62 4,861.62 4,706.10 4,746.17 74.9M
2022-07-11 4,901.57 4,901.57 4,798.48 4,861.62 78.0M
2022-07-08 4,922.08 4,970.00 4,860.97 4,901.57 78.3M
2022-07-07 4,768.89 4,940.97 4,768.89 4,922.08 97.0M
2022-07-06 4,885.89 4,905.11 4,636.30 4,768.89 132.1M
2022-07-05 5,098.11 5,098.11 4,748.82 4,885.89 134.0M
2022-07-04 5,012.17 5,146.71 5,012.17 5,098.11 53.6M
2022-06-30 5,080.30 5,080.30 4,919.65 5,012.17 97.2M
2022-06-29 5,211.17 5,278.54 5,067.64 5,080.30 84.8M
2022-06-28 5,067.29 5,238.80 5,067.29 5,200.32 110.0M
2022-06-27 4,904.89 5,084.86 4,904.89 5,067.29 144.3M
2022-06-24 4,783.95 4,947.42 4,783.95 4,904.89 113.6M
2022-06-23 4,992.76 5,030.46 4,765.74 4,783.95 148.8M
2022-06-22 5,170.22 5,170.22 4,911.99 4,991.62 110.2M
2022-06-21 5,083.00 5,213.96 5,083.00 5,170.22 103.3M
2022-06-20 4,989.52 5,082.15 4,964.32 5,082.15 55.0M
2022-06-17 5,185.72 5,208.37 4,896.42 4,989.52 197.9M
2022-06-16 5,447.06 5,447.06 5,171.20 5,185.72 111.2M
2022-06-15 5,511.23 5,542.01 5,348.22 5,438.36 107.1M
2022-06-14 5,608.34 5,689.68 5,464.65 5,511.23 120.8M
2022-06-13 5,783.84 5,783.84 5,482.12 5,605.35 122.7M
2022-06-10 5,860.25 5,860.25 5,723.29 5,783.84 102.5M
2022-06-09 5,929.30 5,929.30 5,854.41 5,860.25 95.1M
2022-06-08 5,917.70 5,983.63 5,891.05 5,929.30 111.4M
2022-06-07 5,809.11 5,929.74 5,779.80 5,917.70 110.8M
2022-06-06 5,787.43 5,828.52 5,783.01 5,809.11 108.3M
2022-06-03 5,789.55 5,803.37 5,752.79 5,787.43 85.3M
2022-06-02 5,760.26 5,820.04 5,721.41 5,789.55 88.4M
2022-06-01 5,691.30 5,785.40 5,690.72 5,753.53 108.4M
2022-05-31 5,814.50 5,844.21 5,679.73 5,690.57 203.1M
2022-05-30 5,719.47 5,818.31 5,719.47 5,814.50 53.7M
2022-05-27 5,656.88 5,728.53 5,633.37 5,719.11 87.1M
2022-05-26 5,618.63 5,685.88 5,618.63 5,656.88 96.6M
2022-05-25 5,560.77 5,642.24 5,560.77 5,618.50 79.6M
2022-05-24 5,466.40 5,567.78 5,466.40 5,560.77 99.8M
2022-05-20 5,442.51 5,520.74 5,390.63 5,465.25 68.3M
2022-05-19 5,429.47 5,489.65 5,323.01 5,442.16 83.3M
2022-05-18 5,502.02 5,535.49 5,392.32 5,429.47 83.4M
2022-05-17 5,432.57 5,530.50 5,432.57 5,502.02 95.1M
2022-05-16 5,324.04 5,461.05 5,324.04 5,432.57 124.5M
2022-05-13 5,170.70 5,353.89 5,170.70 5,324.04 97.9M
2022-05-12 5,208.58 5,208.58 5,067.70 5,170.63 104.0M
2022-05-11 5,154.26 5,330.12 5,154.26 5,191.35 121.3M
2022-05-10 5,168.76 5,268.38 5,048.03 5,149.70 146.8M
2022-05-09 5,469.42 5,469.42 5,145.07 5,168.76 144.0M
2022-05-06 5,425.58 5,492.21 5,361.96 5,469.42 105.2M
2022-05-05 5,493.40 5,553.75 5,337.49 5,425.58 106.2M
2022-05-04 5,367.36 5,499.02 5,367.36 5,493.40 111.0M
2022-05-03 5,230.93 5,382.20 5,226.98 5,367.36 95.0M
2022-05-02 5,249.75 5,251.20 5,147.08 5,230.93 89.9M
2022-04-29 5,356.42 5,373.79 5,232.32 5,249.75 110.7M
2022-04-28 5,184.16 5,376.87 5,184.16 5,356.42 118.5M
2022-04-27 5,094.73 5,198.65 5,056.79 5,183.81 86.9M
2022-04-26 5,088.54 5,179.64 5,064.59 5,094.73 85.4M
2022-04-25 5,222.32 5,222.32 4,959.83 5,088.54 130.0M
2022-04-22 5,320.90 5,346.99 5,196.60 5,222.32 88.5M
2022-04-21 5,448.40 5,513.77 5,307.09 5,319.41 92.0M
2022-04-20 5,399.39 5,458.05 5,373.94 5,448.40 76.1M
2022-04-19 5,432.29 5,447.59 5,378.79 5,399.39 72.9M
2022-04-18 5,362.97 5,468.72 5,362.97 5,432.29 100.8M
2022-04-14 5,334.05 5,386.18 5,324.21 5,362.97 90.9M
2022-04-13 5,282.25 5,367.50 5,282.25 5,334.05 71.9M
2022-04-12 5,211.66 5,322.89 5,211.66 5,282.18 86.1M
2022-04-11 5,298.54 5,298.54 5,193.71 5,211.66 112.6M
2022-04-08 5,228.67 5,313.66 5,228.67 5,298.54 71.8M
2022-04-07 5,161.47 5,228.67 5,134.45 5,228.67 77.0M
2022-04-06 5,174.85 5,216.72 5,128.42 5,161.47 70.7M
2022-04-05 5,223.13 5,291.70 5,171.15 5,174.85 85.8M
2022-04-04 5,180.05 5,237.24 5,166.56 5,223.13 115.0M
2022-04-01 5,111.16 5,192.13 5,111.16 5,180.05 78.2M
2022-03-31 5,141.88 5,179.72 5,111.16 5,111.16 88.2M
2022-03-30 5,130.59 5,187.55 5,115.40 5,141.86 84.5M
2022-03-29 5,120.16 5,123.37 4,990.04 5,119.97 97.4M
2022-03-28 5,200.65 5,200.65 5,102.52 5,120.16 77.4M
2022-03-25 5,103.36 5,206.00 5,087.03 5,200.65 104.4M
2022-03-24 5,101.39 5,125.11 5,084.19 5,103.36 85.5M
2022-03-23 5,046.76 5,147.19 5,046.76 5,100.25 106.2M
2022-03-22 5,074.36 5,089.11 5,028.27 5,046.76 94.9M
2022-03-21 4,926.92 5,082.46 4,926.92 5,074.36 113.0M
2022-03-18 4,946.57 4,968.40 4,924.19 4,926.40 152.2M
2022-03-17 4,819.20 4,961.35 4,819.20 4,946.57 81.9M
2022-03-16 4,821.31 4,858.99 4,769.00 4,810.49 90.5M
2022-03-15 4,864.92 4,864.92 4,682.39 4,821.31 126.1M
2022-03-14 5,018.88 5,018.88 4,813.95 4,864.92 131.3M
2022-03-11 5,039.60 5,058.17 4,992.32 5,017.13 99.4M
2022-03-10 4,976.40 5,055.82 4,976.40 5,039.60 115.4M
2022-03-09 5,070.49 5,070.49 4,916.01 4,976.40 143.8M
2022-03-08 5,053.83 5,167.49 5,014.69 5,070.49 156.1M
2022-03-07 4,975.32 5,102.71 4,975.32 5,053.83 163.3M
2022-03-04 4,862.75 4,982.23 4,862.75 4,975.32 131.7M
2022-03-03 4,891.50 4,943.86 4,849.83 4,862.75 112.2M
2022-03-02 4,819.48 4,917.10 4,819.48 4,885.38 104.8M
2022-03-01 4,777.83 4,869.62 4,773.61 4,818.73 116.7M
2022-02-28 4,670.00 4,780.59 4,670.00 4,777.83 141.7M
2022-02-25 4,579.10 4,671.17 4,579.10 4,670.00 98.4M
2022-02-24 4,553.10 4,599.12 4,503.72 4,578.81 119.1M
2022-02-23 4,537.91 4,590.56 4,531.08 4,551.97 83.8M
2022-02-22 4,540.70 4,616.79 4,480.56 4,537.91 106.3M
2022-02-18 4,609.03 4,609.03 4,532.69 4,540.20 70.4M
2022-02-17 4,610.89 4,649.23 4,588.36 4,609.03 60.6M
2022-02-16 4,597.09 4,666.36 4,595.00 4,610.89 92.9M
2022-02-15 4,597.35 4,597.35 4,510.34 4,597.09 99.3M