S

TRGSPTS50
🏛️ カナダ →
3,404.44
最終更新: 2025-09-29
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 3,950.26 3,993.94 3,938.07 3,958.21 6.6M
2022-12-29 3,917.83 3,967.04 3,917.83 3,950.26 3.3M
2022-12-28 3,980.44 3,980.44 3,908.58 3,909.28 4.2M
2022-12-23 3,971.01 3,982.05 3,951.93 3,980.44 4.3M
2022-12-22 3,977.86 3,978.17 3,945.47 3,971.01 4.7M
2022-12-21 3,955.08 3,992.93 3,955.08 3,977.86 5.3M
2022-12-20 3,945.24 3,977.23 3,920.24 3,955.08 7.2M
2022-12-19 4,001.46 4,010.69 3,938.36 3,945.24 11.0M
2022-12-16 4,029.14 4,029.14 3,955.97 4,001.46 15.9M
2022-12-15 4,083.76 4,083.76 4,012.54 4,029.14 8.2M
2022-12-14 4,128.08 4,128.08 4,075.46 4,083.76 9.4M
2022-12-13 4,109.82 4,150.11 4,092.99 4,099.03 7.5M
2022-12-12 4,117.31 4,137.76 4,087.31 4,109.82 14.4M
2022-12-09 4,122.47 4,146.42 4,114.07 4,117.70 6.5M
2022-12-08 4,161.71 4,161.71 4,116.05 4,122.47 6.8M
2022-12-07 4,153.55 4,162.29 4,132.96 4,138.54 6.6M
2022-12-06 4,189.84 4,202.46 4,148.56 4,153.55 6.9M
2022-12-05 4,145.71 4,193.67 4,136.66 4,189.84 11.8M
2022-12-02 4,160.64 4,166.25 4,123.85 4,145.71 8.2M
2022-12-01 4,156.19 4,187.36 4,151.94 4,160.64 8.7M
2022-11-30 4,144.68 4,169.88 4,119.29 4,156.19 12.9M
2022-11-29 4,164.06 4,164.06 4,127.55 4,144.68 5.5M
2022-11-28 4,162.38 4,179.76 4,134.63 4,159.39 7.8M
2022-11-25 4,143.32 4,176.70 4,143.32 4,162.38 5.0M
2022-11-24 4,126.45 4,145.57 4,124.88 4,143.32 2.0M
2022-11-23 4,124.23 4,140.51 4,106.79 4,126.45 8.0M
2022-11-22 4,141.34 4,141.34 4,100.03 4,124.23 5.6M
2022-11-21 4,134.22 4,169.88 4,126.05 4,129.37 11.9M
2022-11-18 4,068.74 4,136.64 4,068.74 4,134.22 9.4M
2022-11-17 4,069.92 4,076.04 4,033.87 4,068.74 7.4M
2022-11-16 4,051.47 4,096.35 4,050.00 4,069.92 5.3M
2022-11-15 4,090.58 4,109.66 4,046.69 4,051.47 4.9M
2022-11-14 4,073.85 4,117.93 4,073.01 4,090.58 9.3M
2022-11-11 4,067.02 4,079.47 4,033.86 4,073.85 3.4M
2022-11-10 4,014.64 4,087.25 4,014.64 4,067.02 6.7M
2022-11-09 4,007.08 4,045.89 3,995.72 4,014.64 5.4M
2022-11-08 4,022.80 4,057.51 3,990.97 4,007.08 3.7M
2022-11-07 4,023.60 4,045.26 3,997.03 4,022.80 3.8M
2022-11-04 3,999.13 4,052.31 3,984.64 4,023.60 6.4M
2022-11-03 4,008.34 4,013.77 3,955.18 3,999.13 5.7M
2022-11-02 4,010.04 4,045.01 3,995.47 4,008.34 4.8M
2022-11-01 4,002.58 4,039.80 4,000.83 4,010.04 3.6M
2022-10-31 4,035.21 4,035.21 3,969.62 4,002.58 6.7M
2022-10-28 3,985.47 4,037.00 3,974.34 4,035.21 4.2M
2022-10-27 3,961.50 4,010.37 3,961.50 3,985.47 5.7M
2022-10-26 3,908.10 4,003.26 3,908.10 3,961.50 6.3M
2022-10-25 3,870.90 3,922.48 3,859.15 3,908.10 3.6M
2022-10-24 3,847.96 3,893.20 3,842.71 3,876.20 3.6M
2022-10-21 3,822.63 3,865.91 3,803.06 3,847.96 4.5M
2022-10-20 3,856.55 3,900.79 3,817.86 3,822.63 4.0M
2022-10-19 3,875.11 3,875.11 3,829.90 3,856.55 2.9M
2022-10-18 3,825.61 3,879.65 3,825.61 3,875.11 3.0M
2022-10-17 3,765.37 3,869.02 3,765.37 3,825.61 5.4M
2022-10-14 3,815.59 3,838.53 3,763.99 3,765.37 6.5M
2022-10-13 3,665.16 3,820.53 3,650.09 3,815.59 5.9M
2022-10-12 3,734.07 3,763.78 3,686.39 3,687.19 5.7M
2022-10-11 3,778.25 3,781.36 3,722.74 3,734.07 7.1M
2022-10-07 3,790.43 3,808.74 3,765.61 3,778.25 6.9M
2022-10-06 3,905.48 3,905.48 3,794.92 3,798.61 5.8M
2022-10-05 3,963.96 3,963.96 3,882.81 3,905.48 4.9M
2022-10-04 3,919.48 3,982.39 3,919.48 3,963.96 6.4M
2022-10-03 3,799.72 3,938.18 3,799.72 3,919.48 6.7M
2022-09-30 3,836.43 3,851.59 3,775.59 3,799.72 8.2M
2022-09-29 3,941.70 3,941.70 3,833.24 3,836.43 7.5M
2022-09-28 3,914.61 3,956.58 3,890.29 3,941.70 5.9M
2022-09-27 3,936.15 3,965.71 3,914.61 3,914.61 5.2M
2022-09-26 3,982.39 3,982.39 3,918.50 3,936.15 8.8M
2022-09-23 4,038.87 4,038.87 3,973.35 3,982.39 9.3M
2022-09-22 3,993.10 4,051.22 3,987.89 4,038.87 5.4M
2022-09-21 3,993.02 4,027.77 3,992.65 3,993.10 5.3M
2022-09-20 4,040.63 4,040.63 3,988.09 3,993.02 6.8M
2022-09-19 4,041.68 4,043.80 4,007.60 4,040.63 6.6M
2022-09-16 4,001.32 4,045.29 3,983.76 4,041.68 27.5M
2022-09-15 3,963.76 4,010.74 3,952.42 4,001.32 8.3M
2022-09-14 4,025.97 4,025.97 3,960.20 3,963.76 9.7M
2022-09-13 4,069.32 4,081.38 3,995.68 3,997.28 11.2M
2022-09-12 4,060.16 4,110.44 4,060.16 4,092.41 7.1M
2022-09-09 4,023.97 4,062.21 4,021.29 4,060.16 7.3M
2022-09-08 4,046.26 4,046.26 3,992.58 4,011.36 6.9M
2022-09-07 4,022.63 4,027.90 3,994.94 4,023.99 9.2M
2022-09-06 4,068.71 4,082.78 4,007.73 4,010.75 11.1M
2022-09-02 4,064.85 4,108.92 4,053.11 4,068.71 7.2M
2022-09-01 4,063.84 4,071.03 4,042.76 4,064.85 6.3M
2022-08-31 4,106.83 4,109.18 4,062.55 4,063.84 7.3M
2022-08-30 4,160.53 4,160.53 4,100.82 4,106.83 3.8M
2022-08-29 4,138.42 4,148.27 4,105.15 4,138.36 4.9M
2022-08-26 4,175.45 4,181.95 4,130.47 4,138.42 2.8M
2022-08-25 4,152.77 4,180.83 4,127.53 4,175.45 7.6M
2022-08-24 4,165.03 4,182.42 4,148.13 4,152.77 5.2M
2022-08-23 4,191.59 4,191.59 4,155.63 4,165.03 5.7M
2022-08-22 4,231.11 4,231.11 4,175.07 4,191.59 6.9M
2022-08-19 4,185.32 4,232.25 4,181.33 4,231.11 5.5M
2022-08-18 4,195.32 4,195.88 4,174.49 4,185.32 4.3M
2022-08-17 4,200.52 4,201.58 4,177.79 4,192.39 5.4M
2022-08-16 4,161.19 4,204.16 4,152.15 4,200.52 4.7M
2022-08-15 4,152.78 4,167.69 4,137.46 4,161.19 6.8M
2022-08-12 4,130.17 4,157.50 4,127.10 4,152.78 8.3M
2022-08-11 4,123.20 4,168.63 4,119.50 4,130.17 6.6M
2022-08-10 4,085.28 4,126.36 4,085.28 4,123.20 7.2M
2022-08-09 4,068.55 4,087.81 4,053.14 4,085.28 3.9M
2022-08-08 4,035.79 4,098.30 4,035.79 4,060.16 4.2M
2022-08-05 4,053.24 4,082.87 3,994.68 4,035.79 5.6M
2022-08-04 4,050.14 4,096.29 4,050.14 4,053.24 3.9M
2022-08-03 4,077.23 4,083.95 4,041.30 4,050.14 3.5M
2022-08-02 4,128.37 4,129.25 4,072.20 4,077.23 4.3M
2022-07-29 4,116.46 4,149.60 4,116.46 4,128.37 7.1M
2022-07-28 4,080.22 4,139.80 4,070.72 4,116.46 5.4M
2022-07-27 4,072.14 4,106.93 4,072.14 4,080.22 4.0M
2022-07-26 4,073.24 4,081.57 4,049.64 4,072.14 3.3M
2022-07-25 4,077.95 4,107.50 4,065.83 4,073.24 6.8M
2022-07-22 4,060.49 4,080.58 4,045.40 4,078.26 3.7M
2022-07-21 4,071.22 4,076.91 4,052.11 4,060.49 7.8M
2022-07-20 4,084.82 4,090.86 4,065.14 4,070.83 3.5M
2022-07-19 4,070.26 4,110.43 4,065.66 4,084.82 3.8M
2022-07-18 4,052.92 4,068.72 4,038.58 4,055.84 5.4M
2022-07-15 4,101.34 4,109.19 4,047.51 4,052.92 6.2M
2022-07-14 4,092.77 4,105.26 4,065.51 4,080.24 9.7M
2022-07-13 4,075.80 4,109.43 4,048.05 4,092.77 4.5M
2022-07-12 4,062.25 4,099.89 4,042.39 4,075.80 8.6M
2022-07-11 4,091.29 4,093.51 4,053.66 4,061.99 7.4M
2022-07-08 4,115.94 4,120.27 4,085.38 4,091.29 2.8M
2022-07-07 4,123.24 4,133.74 4,096.52 4,115.94 4.5M
2022-07-06 4,119.86 4,129.94 4,094.67 4,111.67 5.6M
2022-07-05 4,085.03 4,120.67 4,034.33 4,119.86 9.8M
2022-07-04 4,079.17 4,114.15 4,079.17 4,085.03 2.0M
2022-06-30 4,093.96 4,093.96 4,050.53 4,079.17 5.4M
2022-06-29 4,067.65 4,095.78 4,052.35 4,093.96 3.4M
2022-06-28 4,106.97 4,132.63 4,063.06 4,067.65 9.9M
2022-06-27 4,098.93 4,116.37 4,073.57 4,106.97 7.8M
2022-06-24 4,052.44 4,103.88 4,044.45 4,098.93 7.4M
2022-06-23 4,024.20 4,053.19 4,018.35 4,033.72 5.9M
2022-06-22 4,053.49 4,056.48 4,000.93 4,024.20 8.6M
2022-06-21 4,077.27 4,081.57 4,045.35 4,053.49 12.6M
2022-06-20 4,006.01 4,103.71 4,006.01 4,077.27 5.3M
2022-06-17 3,927.43 4,028.07 3,927.43 4,006.01 21.7M
2022-06-16 4,052.87 4,055.38 3,927.04 3,927.43 10.3M
2022-06-15 4,086.99 4,118.05 4,071.54 4,104.77 8.4M
2022-06-14 4,206.10 4,206.10 4,075.40 4,086.99 14.6M
2022-06-13 4,206.13 4,208.91 4,161.89 4,177.49 17.3M
2022-06-10 4,283.69 4,283.69 4,235.24 4,244.66 7.2M
2022-06-09 4,333.65 4,333.65 4,281.82 4,283.69 11.6M
2022-06-08 4,386.80 4,386.80 4,299.02 4,311.89 9.5M
2022-06-07 4,346.60 4,389.90 4,342.46 4,386.80 10.0M
2022-06-06 4,355.84 4,372.19 4,344.31 4,346.60 14.3M
2022-06-03 4,384.45 4,384.45 4,348.47 4,355.84 6.9M
2022-06-02 4,359.79 4,385.67 4,337.58 4,384.45 7.9M
2022-06-01 4,381.65 4,384.10 4,345.36 4,359.79 7.8M
2022-05-31 4,396.57 4,423.43 4,361.80 4,381.65 13.2M
2022-05-30 4,380.47 4,397.72 4,364.15 4,396.57 6.9M
2022-05-27 4,361.28 4,386.78 4,344.25 4,380.47 6.6M
2022-05-26 4,373.39 4,397.60 4,358.77 4,361.28 8.0M
2022-05-25 4,354.50 4,385.93 4,347.56 4,373.39 4.2M
2022-05-24 4,312.59 4,374.98 4,312.59 4,354.50 8.8M
2022-05-20 4,291.71 4,313.64 4,263.82 4,312.59 3.8M
2022-05-19 4,350.00 4,350.00 4,267.20 4,272.87 10.4M
2022-05-18 4,385.96 4,388.60 4,334.50 4,350.00 7.2M
2022-05-17 4,402.41 4,417.74 4,379.43 4,392.75 6.4M
2022-05-16 4,342.94 4,428.21 4,333.30 4,402.41 8.4M
2022-05-13 4,306.29 4,350.31 4,292.82 4,342.94 4.4M
2022-05-12 4,328.76 4,334.59 4,269.04 4,306.29 5.6M
2022-05-11 4,353.78 4,395.47 4,323.68 4,328.76 4.9M
2022-05-10 4,392.99 4,443.13 4,353.45 4,371.65 5.7M
2022-05-09 4,454.21 4,454.21 4,365.34 4,413.79 7.9M
2022-05-06 4,422.90 4,477.05 4,399.44 4,454.21 7.5M
2022-05-05 4,462.64 4,504.32 4,411.32 4,422.90 6.0M
2022-05-04 4,434.78 4,477.03 4,422.51 4,462.64 8.1M
2022-05-03 4,414.83 4,476.19 4,411.76 4,434.78 5.7M
2022-05-02 4,452.47 4,466.40 4,378.46 4,414.83 4.8M
2022-04-29 4,553.64 4,553.64 4,442.35 4,446.58 6.4M
2022-04-28 4,555.48 4,583.99 4,546.19 4,553.64 6.4M
2022-04-27 4,577.85 4,595.77 4,548.00 4,555.48 5.5M
2022-04-26 4,641.67 4,664.08 4,574.36 4,577.85 6.2M
2022-04-25 4,670.01 4,670.01 4,583.79 4,641.67 8.6M
2022-04-22 4,725.88 4,725.88 4,649.60 4,670.01 5.4M
2022-04-21 4,770.68 4,778.19 4,723.26 4,725.88 6.2M
2022-04-20 4,713.24 4,802.32 4,713.24 4,770.68 6.5M
2022-04-19 4,708.98 4,717.15 4,691.92 4,713.24 3.3M
2022-04-18 4,731.11 4,774.10 4,705.16 4,708.98 3.6M
2022-04-14 4,712.54 4,754.72 4,706.10 4,734.18 5.5M
2022-04-13 4,693.06 4,716.16 4,682.83 4,695.38 5.0M
2022-04-12 4,728.35 4,750.89 4,693.06 4,693.06 6.2M
2022-04-11 4,747.34 4,781.04 4,722.85 4,728.35 10.0M
2022-04-08 4,727.86 4,765.53 4,720.86 4,747.34 6.2M
2022-04-07 4,672.50 4,738.88 4,670.33 4,727.86 7.9M
2022-04-06 4,623.11 4,680.70 4,610.87 4,672.50 7.8M
2022-04-05 4,557.97 4,645.04 4,557.75 4,623.11 9.8M
2022-04-04 4,578.27 4,578.27 4,540.29 4,565.45 9.9M
2022-04-01 4,522.72 4,580.77 4,508.60 4,578.27 7.0M
2022-03-31 4,458.20 4,530.83 4,458.20 4,511.07 10.4M
2022-03-30 4,436.74 4,460.93 4,422.30 4,458.20 11.1M
2022-03-29 4,430.36 4,460.99 4,428.01 4,436.74 11.1M
2022-03-28 4,411.35 4,434.81 4,398.45 4,430.36 8.6M
2022-03-25 4,388.87 4,417.86 4,388.87 4,411.35 5.4M
2022-03-24 4,392.60 4,397.93 4,373.38 4,388.87 4.1M
2022-03-23 4,404.13 4,416.91 4,382.50 4,382.50 5.4M
2022-03-22 4,423.21 4,423.21 4,399.71 4,404.13 5.3M
2022-03-21 4,414.24 4,434.18 4,406.45 4,414.55 5.1M
2022-03-18 4,439.00 4,439.00 4,386.28 4,412.86 21.4M
2022-03-17 4,436.75 4,458.77 4,430.27 4,439.00 8.6M
2022-03-16 4,427.23 4,444.52 4,403.62 4,436.75 17.9M
2022-03-15 4,449.11 4,453.48 4,409.23 4,427.23 14.9M
2022-03-14 4,548.50 4,548.50 4,439.70 4,449.11 17.0M
2022-03-11 4,487.44 4,527.19 4,484.74 4,520.16 12.8M
2022-03-10 4,488.72 4,494.16 4,440.73 4,485.75 8.6M
2022-03-09 4,461.19 4,487.88 4,416.33 4,473.67 14.8M
2022-03-08 4,546.73 4,561.19 4,450.27 4,455.28 15.4M
2022-03-07 4,527.24 4,575.94 4,500.68 4,546.73 15.3M
2022-03-04 4,433.65 4,535.18 4,430.95 4,527.24 13.8M
2022-03-03 4,377.13 4,450.28 4,377.13 4,433.65 20.8M
2022-03-02 4,301.98 4,383.67 4,301.98 4,377.13 11.2M
2022-03-01 4,285.62 4,316.79 4,276.86 4,301.98 9.6M
2022-02-28 4,322.46 4,322.46 4,273.38 4,285.62 9.8M
2022-02-25 4,290.80 4,349.20 4,287.71 4,322.46 7.6M
2022-02-24 4,252.60 4,296.43 4,199.98 4,290.80 13.3M
2022-02-23 4,296.60 4,309.86 4,247.44 4,252.60 9.2M
2022-02-22 4,305.66 4,305.66 4,263.37 4,296.60 10.1M
2022-02-18 4,308.67 4,332.15 4,299.16 4,305.66 5.3M
2022-02-17 4,292.77 4,317.98 4,281.03 4,308.67 6.4M
2022-02-16 4,293.09 4,308.64 4,275.04 4,292.77 7.3M
2022-02-15 4,273.13 4,306.76 4,273.13 4,293.09 9.8M