S

TRGSPTS50
🏛️ カナダ →
3,392.71
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
2023-12-29 3,789.70 3,808.23 3,771.82 3,805.65 4.8M
2023-12-28 3,765.09 3,793.14 3,763.95 3,789.70 4.0M
2023-12-27 3,752.63 3,780.01 3,744.53 3,769.51 6.4M
2023-12-22 3,770.02 3,798.27 3,747.87 3,752.63 5.2M
2023-12-21 3,759.08 3,794.26 3,758.51 3,770.02 6.4M
2023-12-20 3,771.23 3,792.00 3,752.02 3,759.08 8.2M
2023-12-19 3,771.98 3,797.54 3,765.17 3,771.23 6.6M
2023-12-18 3,798.61 3,808.46 3,769.83 3,771.98 8.2M
2023-12-15 3,901.42 3,912.23 3,767.66 3,781.61 24.9M
2023-12-14 3,947.02 3,963.82 3,888.41 3,901.42 9.9M
2023-12-13 3,896.82 3,957.72 3,870.08 3,946.60 6.9M
2023-12-12 3,910.95 3,925.18 3,873.41 3,896.82 8.8M
2023-12-11 3,938.26 3,938.26 3,895.29 3,908.25 8.8M
2023-12-08 3,982.73 3,982.73 3,931.43 3,938.26 8.0M
2023-12-07 3,956.42 3,975.99 3,927.82 3,964.07 9.6M
2023-12-06 3,909.26 3,992.23 3,909.26 3,945.20 9.9M
2023-12-05 3,902.23 3,932.70 3,896.88 3,909.26 9.1M
2023-12-04 3,845.33 3,910.43 3,845.33 3,902.23 9.8M
2023-12-01 3,773.02 3,876.71 3,773.02 3,866.34 10.9M
2023-11-30 3,734.96 3,782.52 3,719.85 3,773.02 10.9M
2023-11-29 3,749.54 3,766.23 3,724.39 3,727.68 5.9M
2023-11-28 3,769.03 3,773.10 3,744.98 3,749.54 6.6M
2023-11-27 3,776.49 3,789.49 3,766.80 3,769.03 7.5M
2023-11-24 3,776.68 3,792.72 3,768.08 3,776.49 2.5M
2023-11-23 3,784.34 3,787.52 3,771.63 3,776.68 1.4M
2023-11-22 3,780.55 3,797.01 3,773.30 3,774.99 4.6M
2023-11-21 3,797.39 3,813.50 3,776.92 3,780.55 4.9M
2023-11-20 3,799.88 3,807.03 3,775.36 3,797.39 4.3M
2023-11-17 3,796.14 3,816.61 3,791.43 3,799.88 4.9M
2023-11-16 3,797.94 3,814.02 3,787.49 3,796.14 5.0M
2023-11-15 3,785.64 3,805.67 3,783.19 3,797.94 6.2M
2023-11-14 3,723.36 3,802.08 3,723.36 3,785.64 6.3M
2023-11-13 3,723.44 3,755.74 3,697.84 3,723.36 4.3M
2023-11-10 3,730.88 3,747.04 3,716.21 3,723.44 6.3M
2023-11-09 3,706.11 3,768.94 3,706.11 3,730.88 5.6M
2023-11-08 3,728.42 3,744.33 3,688.38 3,706.11 5.1M
2023-11-07 3,753.73 3,769.72 3,722.30 3,728.42 6.2M
2023-11-06 3,772.72 3,786.39 3,746.38 3,753.73 5.2M
2023-11-03 3,703.57 3,790.20 3,698.08 3,772.72 7.2M
2023-11-02 3,585.48 3,710.06 3,585.48 3,703.57 7.2M
2023-11-01 3,517.98 3,589.34 3,517.98 3,585.48 4.7M
2023-10-31 3,517.01 3,552.08 3,516.70 3,517.98 5.7M
2023-10-30 3,471.07 3,540.69 3,471.07 3,517.01 4.3M
2023-10-27 3,512.59 3,512.59 3,463.45 3,471.07 4.7M
2023-10-26 3,508.25 3,529.29 3,485.69 3,512.59 2.9M
2023-10-25 3,523.36 3,549.74 3,501.08 3,508.25 3.7M
2023-10-24 3,483.35 3,530.22 3,483.35 3,523.36 4.7M
2023-10-23 3,465.29 3,518.91 3,436.45 3,483.35 5.0M
2023-10-20 3,530.01 3,530.01 3,464.66 3,465.29 4.9M
2023-10-19 3,526.16 3,561.66 3,512.98 3,530.01 3.9M
2023-10-18 3,593.71 3,593.71 3,524.82 3,526.16 3.9M
2023-10-17 3,614.26 3,621.10 3,581.53 3,593.71 4.6M
2023-10-16 3,567.39 3,618.64 3,551.15 3,614.26 4.0M
2023-10-13 3,593.78 3,606.97 3,563.53 3,567.39 3.7M
2023-10-12 3,610.88 3,610.88 3,558.82 3,576.53 5.0M
2023-10-11 3,562.25 3,612.76 3,562.25 3,610.88 6.3M
2023-10-10 3,524.26 3,587.64 3,524.26 3,562.25 6.1M
2023-10-06 3,533.84 3,542.94 3,462.80 3,524.26 6.8M
2023-10-05 3,464.72 3,536.16 3,464.72 3,533.84 7.9M
2023-10-04 3,416.95 3,469.46 3,416.95 3,464.72 9.4M
2023-10-03 3,401.42 3,441.63 3,392.75 3,416.95 8.6M
2023-10-02 3,533.04 3,535.08 3,397.40 3,415.53 10.5M
2023-09-29 3,523.09 3,556.24 3,523.09 3,533.04 7.6M
2023-09-28 3,513.51 3,539.88 3,492.67 3,523.09 4.9M
2023-09-27 3,562.52 3,562.52 3,475.69 3,513.51 8.8M
2023-09-26 3,618.41 3,618.41 3,562.02 3,562.52 8.1M
2023-09-25 3,665.54 3,665.54 3,625.45 3,626.85 6.8M
2023-09-22 3,642.44 3,674.88 3,639.85 3,665.54 4.9M
2023-09-21 3,708.90 3,708.90 3,642.44 3,642.44 8.7M
2023-09-20 3,702.04 3,729.98 3,702.04 3,715.24 5.5M
2023-09-19 3,741.62 3,741.62 3,697.55 3,702.04 6.9M
2023-09-18 3,746.06 3,752.98 3,713.63 3,741.62 6.9M
2023-09-15 3,755.11 3,784.42 3,743.74 3,746.06 17.7M
2023-09-14 3,736.87 3,761.01 3,720.18 3,755.11 9.4M
2023-09-13 3,700.55 3,715.54 3,682.37 3,706.87 7.3M
2023-09-12 3,680.84 3,710.30 3,672.55 3,700.55 7.3M
2023-09-11 3,658.26 3,692.33 3,658.26 3,680.84 7.0M
2023-09-08 3,673.20 3,673.20 3,648.39 3,659.37 7.4M
2023-09-07 3,703.03 3,708.29 3,669.47 3,673.20 10.3M
2023-09-06 3,714.89 3,714.89 3,675.32 3,679.07 8.5M
2023-09-05 3,754.83 3,756.78 3,710.93 3,714.89 5.5M
2023-09-01 3,767.99 3,938.10 3,743.13 3,754.83 11.2M
2023-08-31 3,797.94 3,825.03 3,766.14 3,767.99 9.0M
2023-08-30 3,803.27 3,828.79 3,796.50 3,797.94 4.2M
2023-08-29 3,762.22 3,805.14 3,762.22 3,803.27 5.2M
2023-08-28 3,698.63 3,763.67 3,698.63 3,762.22 5.1M
2023-08-25 3,693.22 3,719.03 3,680.18 3,698.63 6.2M
2023-08-24 3,630.10 3,698.17 3,628.52 3,693.22 7.9M
2023-08-23 3,618.58 3,638.12 3,618.30 3,630.10 4.6M
2023-08-22 3,635.09 3,639.53 3,610.60 3,618.58 4.9M
2023-08-21 3,636.08 3,643.99 3,617.34 3,635.09 8.0M
2023-08-18 3,646.75 3,648.36 3,628.56 3,636.08 5.3M
2023-08-17 3,674.20 3,681.89 3,646.15 3,646.75 7.4M
2023-08-16 3,681.06 3,694.05 3,672.27 3,674.20 6.7M
2023-08-15 3,735.76 3,735.76 3,680.18 3,681.06 8.5M
2023-08-14 3,779.62 3,785.70 3,746.49 3,750.60 6.5M
2023-08-11 3,786.16 3,786.16 3,767.81 3,778.40 4.5M
2023-08-10 3,756.11 3,798.19 3,756.11 3,786.16 6.5M
2023-08-09 3,698.92 3,763.75 3,691.32 3,756.11 4.6M
2023-08-08 3,714.24 3,725.31 3,682.68 3,698.92 6.3M
2023-08-04 3,684.71 3,740.70 3,650.50 3,713.17 7.0M
2023-08-03 3,721.85 3,723.78 3,679.39 3,693.49 7.2M
2023-08-02 3,767.33 3,772.20 3,721.85 3,721.85 6.1M
2023-08-01 3,782.58 3,804.79 3,757.66 3,785.31 4.8M
2023-07-31 3,799.44 3,822.05 3,773.26 3,782.58 5.4M
2023-07-28 3,813.90 3,826.61 3,797.90 3,800.39 6.4M
2023-07-27 3,871.96 3,871.96 3,803.32 3,804.00 7.7M
2023-07-26 3,874.84 3,908.21 3,862.09 3,871.96 6.2M
2023-07-25 3,910.82 3,919.58 3,852.98 3,875.25 6.3M
2023-07-24 3,926.27 3,956.59 3,908.65 3,910.82 4.6M
2023-07-21 3,881.35 3,928.94 3,881.35 3,926.27 5.1M
2023-07-20 3,865.15 3,890.57 3,863.63 3,881.35 5.6M
2023-07-19 3,825.21 3,880.59 3,825.21 3,870.37 6.5M
2023-07-18 3,831.10 3,831.10 3,784.01 3,825.21 10.5M
2023-07-17 3,892.40 3,901.93 3,819.18 3,829.89 9.2M
2023-07-14 3,978.56 3,978.56 3,883.30 3,892.40 8.7M
2023-07-13 3,949.12 3,984.79 3,930.68 3,978.56 4.7M
2023-07-12 3,947.22 3,968.27 3,932.20 3,949.12 3.1M
2023-07-11 3,954.79 3,961.80 3,937.75 3,947.22 3.4M
2023-07-10 4,013.67 4,017.73 3,953.22 3,954.79 4.4M
2023-07-07 4,035.34 4,035.34 4,004.31 4,013.67 3.2M
2023-07-06 4,051.08 4,060.43 4,035.34 4,035.34 3.8M
2023-07-05 4,059.93 4,075.76 4,042.57 4,063.72 3.4M
2023-07-04 4,045.51 4,069.86 4,022.25 4,059.93 1.4M
2023-06-30 4,018.50 4,052.71 4,015.21 4,045.51 5.4M
2023-06-29 3,999.00 4,020.98 3,980.20 4,018.50 5.0M
2023-06-28 3,964.06 4,000.27 3,945.52 3,999.00 4.7M
2023-06-27 3,948.03 3,972.57 3,946.15 3,964.06 5.1M
2023-06-26 3,948.31 3,959.32 3,929.42 3,948.03 4.5M
2023-06-23 3,967.14 3,996.84 3,947.01 3,948.31 6.1M
2023-06-22 3,966.61 3,972.62 3,945.70 3,971.49 4.8M
2023-06-21 3,977.19 3,977.19 3,942.39 3,966.61 5.4M
2023-06-20 3,995.02 4,002.36 3,976.23 3,977.19 4.1M
2023-06-19 4,007.52 4,012.22 3,995.51 4,002.63 1.3M
2023-06-16 3,987.20 4,019.11 3,987.20 4,007.52 18.3M
2023-06-15 4,002.46 4,003.19 3,967.83 3,987.20 6.0M
2023-06-14 4,048.16 4,048.16 3,996.52 4,002.46 5.9M
2023-06-13 4,000.19 4,023.62 3,999.58 4,016.84 4.9M
2023-06-12 3,983.20 4,003.37 3,982.10 4,000.19 8.2M
2023-06-09 3,994.55 4,002.28 3,974.04 3,983.20 6.6M
2023-06-08 4,023.07 4,023.07 3,969.10 3,994.55 7.5M
2023-06-07 3,994.87 4,002.48 3,973.66 3,998.58 4.2M
2023-06-06 3,996.10 4,016.98 3,976.07 3,994.87 6.9M
2023-06-05 4,006.72 4,039.36 3,994.81 3,996.10 11.6M
2023-06-02 3,996.38 4,008.60 3,937.10 4,006.72 7.4M
2023-06-01 4,009.74 4,024.20 3,994.02 3,996.38 4.3M
2023-05-31 4,052.33 4,052.33 3,990.95 4,004.68 11.1M
2023-05-30 4,067.40 4,074.30 4,045.09 4,052.33 3.8M
2023-05-29 4,076.67 4,082.42 4,053.20 4,067.40 1.6M
2023-05-26 4,069.37 4,091.50 4,053.83 4,076.67 4.4M
2023-05-25 4,148.19 4,148.19 4,068.79 4,069.37 4.5M
2023-05-24 4,174.09 4,174.09 4,142.35 4,148.19 4.7M
2023-05-23 4,233.73 4,233.73 4,169.21 4,174.09 5.9M
2023-05-19 4,221.13 4,254.84 4,220.56 4,233.73 5.2M
2023-05-18 4,218.02 4,218.02 4,198.03 4,217.87 4.0M
2023-05-17 4,245.02 4,245.06 4,185.66 4,218.02 4.0M
2023-05-16 4,271.88 4,271.88 4,238.99 4,245.02 5.1M
2023-05-15 4,278.38 4,292.14 4,248.99 4,271.88 3.6M
2023-05-12 4,276.98 4,288.70 4,256.20 4,278.38 3.9M
2023-05-11 4,269.35 4,289.90 4,260.82 4,276.98 3.7M
2023-05-10 4,259.78 4,284.65 4,250.34 4,269.35 7.0M
2023-05-09 4,276.49 4,285.32 4,259.78 4,259.78 3.9M
2023-05-08 4,285.39 4,287.64 4,251.67 4,276.49 4.5M
2023-05-05 4,305.39 4,323.13 4,272.16 4,303.60 4.7M
2023-05-04 4,365.83 4,365.83 4,281.15 4,305.39 4.6M
2023-05-03 4,364.78 4,381.54 4,362.50 4,365.83 4.4M
2023-05-02 4,367.87 4,385.50 4,342.77 4,368.72 4.2M
2023-05-01 4,373.31 4,391.50 4,370.31 4,376.69 5.6M
2023-04-28 4,366.49 4,374.65 4,355.32 4,368.15 5.7M
2023-04-27 4,336.74 4,373.25 4,336.74 4,366.49 4.4M
2023-04-26 4,314.99 4,374.15 4,314.99 4,328.80 6.4M
2023-04-25 4,314.09 4,329.98 4,301.23 4,314.99 8.9M
2023-04-24 4,324.28 4,340.14 4,297.96 4,320.31 4.2M
2023-04-21 4,292.41 4,329.88 4,292.41 4,324.28 4.2M
2023-04-20 4,293.97 4,305.65 4,271.76 4,292.41 4.1M
2023-04-19 4,288.61 4,307.32 4,280.19 4,293.97 3.7M
2023-04-18 4,295.91 4,304.31 4,284.22 4,288.61 5.4M
2023-04-17 4,283.41 4,304.93 4,279.33 4,295.91 3.6M
2023-04-14 4,306.48 4,312.17 4,277.59 4,283.41 2.9M
2023-04-13 4,268.68 4,306.48 4,262.97 4,306.48 4.5M
2023-04-12 4,272.86 4,292.31 4,265.58 4,268.68 3.7M
2023-04-11 4,250.62 4,294.39 4,250.62 4,262.14 5.2M
2023-04-10 4,226.85 4,255.07 4,186.87 4,250.62 4.9M
2023-04-06 4,244.66 4,264.77 4,207.63 4,226.85 5.8M
2023-04-05 4,176.95 4,243.17 4,176.95 4,240.65 9.6M
2023-04-04 4,075.10 4,176.95 4,075.10 4,176.95 6.5M
2023-04-03 4,072.52 4,087.29 4,024.68 4,075.10 6.3M
2023-03-31 4,128.29 4,155.18 4,065.59 4,072.52 7.2M
2023-03-30 4,094.44 4,128.29 4,094.44 4,128.29 4.5M
2023-03-29 4,089.30 4,109.75 4,082.94 4,094.44 4.2M
2023-03-28 4,097.03 4,111.71 4,087.06 4,089.30 4.6M
2023-03-27 4,105.70 4,108.88 4,081.07 4,097.03 5.8M
2023-03-24 4,078.85 4,106.65 4,078.85 4,105.70 5.3M
2023-03-23 4,065.03 4,094.69 4,057.03 4,078.85 5.4M
2023-03-22 4,086.97 4,094.63 4,064.90 4,065.03 4.6M
2023-03-21 4,105.10 4,120.10 4,075.32 4,086.97 5.4M
2023-03-20 4,043.46 4,108.39 4,043.46 4,105.10 7.5M
2023-03-17 4,033.43 4,049.82 4,015.04 4,043.46 11.9M
2023-03-16 4,010.71 4,034.14 3,972.82 4,033.43 8.5M
2023-03-15 4,012.42 4,031.30 3,953.28 4,020.18 10.1M
2023-03-14 4,022.84 4,022.84 3,978.43 4,012.42 8.7M
2023-03-13 3,988.57 4,004.53 3,955.08 3,991.95 8.9M
2023-03-10 3,998.44 4,005.28 3,970.72 3,988.57 11.8M
2023-03-09 4,074.03 4,074.03 3,996.33 3,998.44 9.1M
2023-03-08 4,051.14 4,070.41 4,041.30 4,050.50 8.0M
2023-03-07 4,073.75 4,091.44 4,046.17 4,051.14 6.2M
2023-03-06 4,061.29 4,095.37 4,061.29 4,073.75 3.6M
2023-03-03 4,021.72 4,068.38 4,021.72 4,061.29 5.6M
2023-03-02 4,041.71 4,056.27 4,014.09 4,021.72 4.8M
2023-03-01 4,057.86 4,079.26 4,036.18 4,041.71 4.5M
2023-02-28 4,055.97 4,065.74 4,036.65 4,057.86 7.3M
2023-02-27 4,064.66 4,092.54 4,055.17 4,055.97 5.0M
2023-02-24 4,077.48 4,077.48 4,037.89 4,064.66 6.4M
2023-02-23 4,098.21 4,101.78 4,054.91 4,077.48 6.4M
2023-02-22 4,115.53 4,121.45 4,093.89 4,098.21 7.7M
2023-02-21 4,147.45 4,148.90 4,090.06 4,103.89 6.8M
2023-02-17 4,089.99 4,150.51 4,089.99 4,147.45 5.4M
2023-02-16 4,094.58 4,106.13 4,050.42 4,089.99 5.8M
2023-02-15 4,098.81 4,100.75 4,083.47 4,088.85 5.3M
2023-02-14 4,086.30 4,105.83 4,069.50 4,098.81 6.2M
2023-02-13 4,070.91 4,101.50 4,064.29 4,086.30 6.2M
2023-02-10 4,062.27 4,099.30 4,034.97 4,070.91 8.1M
2023-02-09 4,142.36 4,142.36 4,052.46 4,062.27 13.4M
2023-02-08 4,130.81 4,147.04 4,120.91 4,142.36 4.6M
2023-02-07 4,178.17 4,178.17 4,128.68 4,130.81 7.0M
2023-02-06 4,178.23 4,188.83 4,156.70 4,178.17 4.4M
2023-02-03 4,156.02 4,185.65 4,147.67 4,178.23 5.8M
2023-02-02 4,231.99 4,238.64 4,151.49 4,159.67 8.6M
2023-02-01 4,208.65 4,236.59 4,198.74 4,231.99 6.5M
2023-01-31 4,200.73 4,222.17 4,172.65 4,208.65 6.8M
2023-01-30 4,175.49 4,211.43 4,175.49 4,200.73 7.1M
2023-01-27 4,196.26 4,198.39 4,171.59 4,175.49 4.5M
2023-01-26 4,191.75 4,203.45 4,184.03 4,196.26 6.4M
2023-01-25 4,185.77 4,201.27 4,173.42 4,191.75 4.8M
2023-01-24 4,164.35 4,219.39 4,157.92 4,191.73 6.0M
2023-01-23 4,193.78 4,193.78 4,153.81 4,164.35 4.4M
2023-01-20 4,164.29 4,196.36 4,146.37 4,193.78 7.6M
2023-01-19 4,186.36 4,188.10 4,148.86 4,164.29 4.6M
2023-01-18 4,211.93 4,221.59 4,169.57 4,186.36 4.0M
2023-01-17 4,199.17 4,244.95 4,199.17 4,211.93 5.0M
2023-01-16 4,165.96 4,205.44 4,153.59 4,199.17 2.3M
2023-01-13 4,132.45 4,176.27 4,123.87 4,169.62 6.9M
2023-01-12 4,074.00 4,136.23 4,071.67 4,132.45 6.1M
2023-01-11 4,063.35 4,082.65 4,045.18 4,074.00 6.2M
2023-01-10 4,064.81 4,070.49 4,047.88 4,063.35 4.6M
2023-01-09 4,078.63 4,089.18 4,054.31 4,064.81 4.2M
2023-01-06 4,029.03 4,079.96 4,029.03 4,077.43 4.4M
2023-01-05 4,028.73 4,034.88 4,004.03 4,029.03 4.4M
2023-01-04 3,999.29 4,045.57 3,993.46 4,028.73 5.0M
2023-01-03 3,958.21 4,000.49 3,947.36 3,999.29 6.1M