S

TRGSPTS40
🏛️ カナダ →
12,859.03
最終更新: 2025-09-30
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 7,147.88 7,147.88 7,059.25 7,085.41 32.6M
2022-12-29 7,058.13 7,159.20 7,058.13 7,147.72 40.1M
2022-12-28 7,123.86 7,135.75 7,042.84 7,054.83 53.5M
2022-12-23 7,089.66 7,128.98 7,071.48 7,123.86 36.3M
2022-12-22 7,129.08 7,129.08 7,010.59 7,083.35 43.7M
2022-12-21 7,052.82 7,148.08 7,052.82 7,126.40 37.3M
2022-12-20 7,002.38 7,094.91 7,002.38 7,052.82 53.0M
2022-12-19 7,067.95 7,098.56 6,980.21 7,002.38 65.1M
2022-12-16 7,097.30 7,099.63 7,044.49 7,067.95 110.0M
2022-12-15 7,164.08 7,164.08 7,052.25 7,097.30 52.0M
2022-12-14 7,225.73 7,241.71 7,155.85 7,164.08 47.2M
2022-12-13 7,325.67 7,387.91 7,195.82 7,223.89 53.0M
2022-12-12 7,335.40 7,335.40 7,192.45 7,325.67 60.7M
2022-12-09 7,312.46 7,361.23 7,302.45 7,335.40 30.4M
2022-12-08 7,327.99 7,359.15 7,289.41 7,312.46 35.4M
2022-12-07 7,355.24 7,386.98 7,324.46 7,327.99 32.2M
2022-12-06 7,425.01 7,441.63 7,310.04 7,355.24 35.8M
2022-12-05 7,497.49 7,497.49 7,394.88 7,425.01 55.6M
2022-12-02 7,523.89 7,533.57 7,463.13 7,497.49 34.6M
2022-12-01 7,507.61 7,537.43 7,457.04 7,523.89 34.0M
2022-11-30 7,455.45 7,511.37 7,375.62 7,506.46 86.0M
2022-11-29 7,452.29 7,461.99 7,389.25 7,455.45 35.2M
2022-11-28 7,530.20 7,543.74 7,422.86 7,450.05 53.9M
2022-11-25 7,508.43 7,553.29 7,508.43 7,530.20 27.3M
2022-11-24 7,493.69 7,534.45 7,493.69 7,508.43 21.7M
2022-11-23 7,459.28 7,509.93 7,450.06 7,493.69 35.1M
2022-11-22 7,393.87 7,471.09 7,393.87 7,459.28 36.8M
2022-11-21 7,378.67 7,392.67 7,349.50 7,390.42 63.1M
2022-11-18 7,338.50 7,404.01 7,338.50 7,373.53 47.5M
2022-11-17 7,335.63 7,338.50 7,281.26 7,338.50 41.8M
2022-11-16 7,349.66 7,349.66 7,291.49 7,335.05 46.4M
2022-11-15 7,333.05 7,414.10 7,301.62 7,349.66 32.0M
2022-11-14 7,379.43 7,381.90 7,329.36 7,333.05 66.7M
2022-11-11 7,330.23 7,402.91 7,326.52 7,379.43 33.0M
2022-11-10 7,092.11 7,359.97 7,092.11 7,330.23 50.8M
2022-11-09 7,182.06 7,182.06 7,082.20 7,092.06 31.1M
2022-11-08 7,169.40 7,221.11 7,156.45 7,181.68 28.1M
2022-11-07 7,127.61 7,180.54 7,127.61 7,169.40 33.4M
2022-11-04 6,998.55 7,146.13 6,998.55 7,127.61 30.9M
2022-11-03 7,028.00 7,028.00 6,960.96 6,998.55 35.0M
2022-11-02 7,084.87 7,138.81 7,021.84 7,028.00 38.5M
2022-11-01 7,068.09 7,152.46 7,068.09 7,084.87 26.3M
2022-10-31 7,098.88 7,118.16 7,056.48 7,068.09 34.7M
2022-10-28 7,022.65 7,099.12 7,022.65 7,091.22 31.8M
2022-10-27 6,987.98 7,076.40 6,987.98 7,022.65 34.0M
2022-10-26 6,967.38 7,059.48 6,934.43 6,987.98 37.5M
2022-10-25 6,913.96 6,974.50 6,864.16 6,967.38 52.5M
2022-10-24 6,863.80 6,917.83 6,859.13 6,899.40 46.9M
2022-10-21 6,771.99 6,874.62 6,739.24 6,863.80 28.9M
2022-10-20 6,853.39 6,876.31 6,753.30 6,771.99 41.0M
2022-10-19 6,946.64 6,946.64 6,803.79 6,853.39 37.6M
2022-10-18 6,880.13 7,005.26 6,880.13 6,946.64 35.6M
2022-10-17 6,776.36 6,917.16 6,776.36 6,880.13 62.3M
2022-10-14 6,792.66 6,886.54 6,773.10 6,776.36 42.1M
2022-10-13 6,612.10 6,829.16 6,497.96 6,792.66 49.6M
2022-10-12 6,598.01 6,648.74 6,564.72 6,612.10 37.3M
2022-10-11 6,753.20 6,753.20 6,585.01 6,598.01 61.6M
2022-10-07 6,916.24 6,916.24 6,724.01 6,753.20 34.8M
2022-10-06 7,102.05 7,102.05 6,886.62 6,916.24 44.3M
2022-10-05 7,146.71 7,146.71 7,055.79 7,088.90 37.3M
2022-10-04 6,963.05 7,170.10 6,963.05 7,146.71 64.1M
2022-10-03 6,864.24 7,003.12 6,862.34 6,963.05 41.8M
2022-09-30 6,855.06 6,953.63 6,849.68 6,854.25 35.1M
2022-09-29 6,929.07 6,929.07 6,783.99 6,855.06 35.6M
2022-09-28 6,835.86 6,959.66 6,792.48 6,928.91 44.6M
2022-09-27 6,900.88 6,942.71 6,811.34 6,832.62 38.2M
2022-09-26 6,907.71 6,941.52 6,854.86 6,894.79 62.9M
2022-09-23 7,042.50 7,042.50 6,854.20 6,907.71 56.2M
2022-09-22 7,092.16 7,126.10 7,034.17 7,039.99 33.9M
2022-09-21 7,177.02 7,205.86 7,092.16 7,092.16 38.4M
2022-09-20 7,242.72 7,242.72 7,116.68 7,177.02 40.9M
2022-09-19 7,192.33 7,246.41 7,131.24 7,242.72 57.6M
2022-09-16 7,244.84 7,244.84 7,151.47 7,192.33 82.9M
2022-09-15 7,235.50 7,306.61 7,222.80 7,244.84 35.0M
2022-09-14 7,223.74 7,268.99 7,201.44 7,235.50 34.4M
2022-09-13 7,358.02 7,358.02 7,199.91 7,222.17 36.3M
2022-09-12 7,277.86 7,377.37 7,277.86 7,358.02 52.3M
2022-09-09 7,156.69 7,290.47 7,156.69 7,277.86 30.0M
2022-09-08 7,044.09 7,156.69 7,003.32 7,156.69 32.3M
2022-09-07 6,970.71 7,057.12 6,935.48 7,044.09 30.5M
2022-09-06 7,024.60 7,066.14 6,934.00 6,970.49 54.0M
2022-09-02 6,979.78 7,118.16 6,979.78 7,024.60 34.3M
2022-09-01 7,026.99 7,026.99 6,895.51 6,979.78 37.3M
2022-08-31 7,103.38 7,103.38 7,026.93 7,026.93 42.4M
2022-08-30 7,187.14 7,195.69 7,091.48 7,102.32 24.9M
2022-08-29 7,220.82 7,220.82 7,138.48 7,184.94 61.4M
2022-08-26 7,291.83 7,334.72 7,210.79 7,220.82 43.7M
2022-08-25 7,229.50 7,339.07 7,229.50 7,291.83 42.9M
2022-08-24 7,308.37 7,308.37 7,205.97 7,229.50 41.1M
2022-08-23 7,384.72 7,384.72 7,295.70 7,308.37 42.2M
2022-08-22 7,486.36 7,486.36 7,348.34 7,381.47 68.4M
2022-08-19 7,539.85 7,539.85 7,450.03 7,481.26 29.4M
2022-08-18 7,527.92 7,564.06 7,510.86 7,539.85 29.8M
2022-08-17 7,537.49 7,537.49 7,487.22 7,523.69 29.6M
2022-08-16 7,480.95 7,558.33 7,456.24 7,537.49 35.1M
2022-08-15 7,451.47 7,484.27 7,418.15 7,480.95 35.2M
2022-08-12 7,374.16 7,458.96 7,374.16 7,451.47 38.3M
2022-08-11 7,322.04 7,394.20 7,322.04 7,374.16 39.0M
2022-08-10 7,180.10 7,334.17 7,180.10 7,321.03 39.1M
2022-08-09 7,209.17 7,209.30 7,157.09 7,180.10 26.0M
2022-08-08 7,232.27 7,250.40 7,203.53 7,209.17 32.9M
2022-08-05 7,213.05 7,236.51 7,173.27 7,232.27 27.9M
2022-08-04 7,207.00 7,214.41 7,180.24 7,213.05 29.9M
2022-08-03 7,124.55 7,231.00 7,124.55 7,207.00 31.3M
2022-08-02 7,177.98 7,177.98 7,090.00 7,124.55 44.4M
2022-07-29 7,099.70 7,205.47 7,099.70 7,177.98 38.1M
2022-07-28 7,048.74 7,109.40 7,008.92 7,092.22 37.1M
2022-07-27 6,970.97 7,078.50 6,970.97 7,048.74 49.2M
2022-07-26 7,028.66 7,038.85 6,957.50 6,970.97 42.6M
2022-07-25 6,999.93 7,050.72 6,992.30 7,028.66 45.5M
2022-07-22 7,001.06 7,032.72 6,950.93 6,985.42 30.9M
2022-07-21 6,984.34 7,002.71 6,935.64 7,001.06 37.7M
2022-07-20 6,948.56 6,992.17 6,919.34 6,984.34 30.9M
2022-07-19 6,794.36 6,969.31 6,794.36 6,948.56 50.1M
2022-07-18 6,789.58 6,855.35 6,776.65 6,794.36 52.2M
2022-07-15 6,682.49 6,746.29 6,679.65 6,723.53 34.8M
2022-07-14 6,902.66 6,902.66 6,676.72 6,682.49 74.5M
2022-07-13 6,984.97 6,984.97 6,816.71 6,902.66 36.9M
2022-07-12 6,998.06 7,033.12 6,956.31 6,984.97 38.6M
2022-07-11 7,051.72 7,051.72 6,983.24 6,998.06 45.2M
2022-07-08 7,040.13 7,081.98 7,007.24 7,051.72 29.2M
2022-07-07 6,951.73 7,074.62 6,951.73 7,040.13 42.9M
2022-07-06 6,937.54 6,946.29 6,868.15 6,938.73 51.4M
2022-07-05 6,966.57 6,966.57 6,837.17 6,937.54 63.3M
2022-07-04 6,950.29 7,015.93 6,938.03 6,966.57 19.1M
2022-06-30 6,976.95 6,976.95 6,823.74 6,940.39 44.5M
2022-06-29 6,981.14 7,012.34 6,932.90 6,976.79 40.0M
2022-06-28 6,977.88 7,077.78 6,949.82 6,978.04 53.3M
2022-06-27 6,927.42 7,001.32 6,919.88 6,977.88 56.0M
2022-06-24 6,861.19 6,956.67 6,861.19 6,921.45 39.5M
2022-06-23 6,978.82 6,988.75 6,828.60 6,858.72 49.1M
2022-06-22 7,066.55 7,066.55 6,956.38 6,978.73 49.3M
2022-06-21 7,058.83 7,107.50 7,051.19 7,066.55 56.3M
2022-06-20 6,964.08 7,062.19 6,964.08 7,058.83 18.7M
2022-06-17 6,954.48 7,036.95 6,928.58 6,964.08 86.6M
2022-06-16 7,159.97 7,159.97 6,931.33 6,954.48 39.4M
2022-06-15 7,120.81 7,218.66 7,083.11 7,159.91 39.3M
2022-06-14 7,168.63 7,194.71 7,084.38 7,120.81 53.3M
2022-06-13 7,309.70 7,309.70 7,133.24 7,167.15 44.6M
2022-06-10 7,464.40 7,464.40 7,290.99 7,309.70 40.0M
2022-06-09 7,554.36 7,556.30 7,464.40 7,464.40 33.5M
2022-06-08 7,621.51 7,621.51 7,520.24 7,554.36 34.0M
2022-06-07 7,597.91 7,631.45 7,562.08 7,621.29 48.7M
2022-06-06 7,571.41 7,663.14 7,571.41 7,597.91 50.7M
2022-06-03 7,655.78 7,655.78 7,555.52 7,571.41 29.5M
2022-06-02 7,595.10 7,659.62 7,554.03 7,655.78 34.7M
2022-06-01 7,609.20 7,637.67 7,549.23 7,595.10 41.6M
2022-05-31 7,632.57 7,641.67 7,523.72 7,608.14 107.1M
2022-05-30 7,567.77 7,646.84 7,567.77 7,629.35 16.2M
2022-05-27 7,466.42 7,584.87 7,466.42 7,565.65 40.9M
2022-05-26 7,401.87 7,510.19 7,401.87 7,466.42 54.1M
2022-05-25 7,346.12 7,436.55 7,346.12 7,401.33 41.3M
2022-05-24 7,279.38 7,372.07 7,250.29 7,346.12 76.0M
2022-05-20 7,260.71 7,332.11 7,176.63 7,274.29 37.8M
2022-05-19 7,275.20 7,312.98 7,187.52 7,260.71 36.1M
2022-05-18 7,416.60 7,416.60 7,252.26 7,274.83 55.1M
2022-05-17 7,304.82 7,439.65 7,304.82 7,416.60 55.2M
2022-05-16 7,284.92 7,343.59 7,228.86 7,304.82 48.9M
2022-05-13 7,180.40 7,314.97 7,180.40 7,284.92 40.0M
2022-05-12 7,294.65 7,294.65 7,110.14 7,180.35 47.0M
2022-05-11 7,308.02 7,398.77 7,255.45 7,294.65 42.3M
2022-05-10 7,345.43 7,422.93 7,276.38 7,308.02 38.6M
2022-05-09 7,439.64 7,439.64 7,318.00 7,345.43 35.3M
2022-05-06 7,474.29 7,474.29 7,385.40 7,439.64 36.9M
2022-05-05 7,617.06 7,617.06 7,433.27 7,474.29 39.6M
2022-05-04 7,539.12 7,627.92 7,510.47 7,617.06 42.2M
2022-05-03 7,471.16 7,593.26 7,471.16 7,539.12 32.5M
2022-05-02 7,489.92 7,521.78 7,386.87 7,471.16 40.1M
2022-04-29 7,588.57 7,602.63 7,485.76 7,489.92 38.2M
2022-04-28 7,453.11 7,612.04 7,453.11 7,581.53 38.7M
2022-04-27 7,494.23 7,535.04 7,439.08 7,453.11 33.7M
2022-04-26 7,634.91 7,642.44 7,494.23 7,494.23 43.2M
2022-04-25 7,666.35 7,666.35 7,521.85 7,634.91 48.9M
2022-04-22 7,867.41 7,867.41 7,666.13 7,666.35 44.2M
2022-04-21 7,887.90 7,983.44 7,840.94 7,853.89 40.7M
2022-04-20 7,849.92 7,929.35 7,849.92 7,887.90 30.7M
2022-04-19 7,773.34 7,857.02 7,773.34 7,849.92 32.9M
2022-04-18 7,792.87 7,807.51 7,759.71 7,773.34 26.6M
2022-04-14 7,779.03 7,831.52 7,779.03 7,792.87 37.9M
2022-04-13 7,795.80 7,795.80 7,720.63 7,779.03 29.4M
2022-04-12 7,885.86 7,904.59 7,779.90 7,795.80 39.3M
2022-04-11 7,902.39 7,955.14 7,879.74 7,885.86 46.0M
2022-04-08 7,870.61 7,957.28 7,870.61 7,907.44 23.9M
2022-04-07 7,963.49 7,963.49 7,820.99 7,870.61 32.1M
2022-04-06 8,029.17 8,029.17 7,921.61 7,950.58 39.0M
2022-04-05 8,041.62 8,088.89 8,010.92 8,029.17 51.3M
2022-04-04 7,989.51 8,045.36 7,957.85 8,041.62 50.4M
2022-04-01 7,987.21 8,050.27 7,944.47 7,986.94 44.3M
2022-03-31 8,106.63 8,145.23 7,987.21 7,987.21 36.0M
2022-03-30 8,138.64 8,138.64 8,082.01 8,106.47 35.1M
2022-03-29 8,120.05 8,199.77 8,120.05 8,135.54 42.4M
2022-03-28 8,116.61 8,149.59 8,079.80 8,120.05 35.1M
2022-03-25 8,078.91 8,128.46 8,071.00 8,116.61 34.0M
2022-03-24 8,062.13 8,102.48 8,045.63 8,070.83 33.8M
2022-03-23 8,224.03 8,224.03 8,059.58 8,062.04 47.0M
2022-03-22 8,175.91 8,272.99 8,175.91 8,224.03 45.2M
2022-03-21 8,151.88 8,191.52 8,149.97 8,175.91 33.0M
2022-03-18 8,140.57 8,173.81 8,075.79 8,151.88 109.3M
2022-03-17 8,091.78 8,141.95 8,068.21 8,140.57 27.0M
2022-03-16 7,970.14 8,128.80 7,970.14 8,091.78 40.5M
2022-03-15 7,962.09 7,991.03 7,902.94 7,970.14 40.9M
2022-03-14 7,940.24 8,044.53 7,929.77 7,962.09 38.8M
2022-03-11 7,947.41 8,022.73 7,936.67 7,938.72 44.7M
2022-03-10 7,959.04 7,982.73 7,873.12 7,947.41 36.2M
2022-03-09 7,794.83 8,003.65 7,794.83 7,959.04 37.2M
2022-03-08 7,827.67 7,920.15 7,755.87 7,794.62 52.5M
2022-03-07 7,954.40 7,954.40 7,813.74 7,827.67 45.7M
2022-03-04 7,988.00 7,988.00 7,897.89 7,954.40 32.3M
2022-03-03 8,012.26 8,057.40 7,975.42 7,987.95 34.0M
2022-03-02 7,890.56 8,038.43 7,890.56 8,011.72 43.9M
2022-03-01 8,045.61 8,048.80 7,863.32 7,889.51 59.8M
2022-02-28 8,110.77 8,110.77 7,974.22 8,042.55 56.4M
2022-02-25 7,932.13 8,136.95 7,932.13 8,110.77 38.0M
2022-02-24 8,049.95 8,049.95 7,788.14 7,930.05 69.5M
2022-02-23 8,153.67 8,172.65 8,029.19 8,049.53 61.1M
2022-02-22 8,145.84 8,164.39 8,069.84 8,153.67 62.5M
2022-02-18 8,182.02 8,203.53 8,135.63 8,140.78 34.5M
2022-02-17 8,316.33 8,316.33 8,176.68 8,182.02 34.7M
2022-02-16 8,322.78 8,350.98 8,289.92 8,316.33 33.7M
2022-02-15 8,280.71 8,353.58 8,280.71 8,322.78 46.9M