S

GSPTXLV
🏛️ カナダ →
560.86
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
2025-09-29 559.64 561.07 559.64 560.86 64.9M
2025-09-26 559.56 561.42 559.46 559.74 63.3M
2025-09-25 559.18 560.18 558.09 559.23 63.0M
2025-09-24 559.60 561.18 559.42 559.69 69.0M
2025-09-23 559.14 560.45 558.60 559.42 55.7M
2025-09-22 560.06 561.04 558.61 559.03 78.8M
2025-09-19 557.90 560.95 557.13 560.25 163.0M
2025-09-18 556.70 558.58 556.09 556.13 53.1M
2025-09-17 556.85 559.47 556.81 556.84 61.0M
2025-09-16 558.95 558.95 555.75 556.41 63.4M
2025-09-15 561.47 561.77 558.51 559.21 64.5M
2025-09-12 561.44 562.14 560.90 561.40 42.9M
2025-09-11 559.16 561.70 559.00 561.56 63.3M
2025-09-10 559.52 559.74 558.20 558.84 63.1M
2025-09-09 559.17 560.48 558.02 559.70 58.2M
2025-09-08 560.51 560.51 557.71 559.40 67.6M
2025-09-05 559.20 561.10 558.92 560.62 47.6M
2025-09-04 557.95 559.60 557.87 559.00 58.2M
2025-09-03 554.56 557.32 554.56 557.15 54.5M
2025-09-02 555.58 555.58 552.16 554.59 69.1M
2025-08-29 555.27 557.55 553.88 556.85 73.8M
2025-08-28 556.69 557.06 553.49 555.56 64.1M
2025-08-27 553.55 556.64 553.55 556.15 79.1M
2025-08-26 554.67 554.88 552.87 554.31 110.6M
2025-08-25 557.87 557.87 554.16 554.60 67.4M
2025-08-22 558.64 560.84 557.53 557.90 76.8M
2025-08-21 557.14 559.24 557.14 558.13 52.5M
2025-08-20 556.25 559.00 556.25 557.47 56.2M
2025-08-19 553.71 556.87 553.71 556.07 45.9M
2025-08-18 553.39 555.28 553.02 553.65 56.4M
2025-08-15 552.89 554.22 552.40 553.58 66.6M
2025-08-14 550.72 552.83 549.58 552.82 47.6M
2025-08-13 549.73 551.32 549.14 550.69 61.6M
2025-08-12 548.39 550.53 547.90 549.80 52.2M
2025-08-11 546.59 547.91 546.12 547.61 77.1M
2025-08-08 547.96 549.05 546.30 546.57 61.4M
2025-08-07 548.49 549.19 546.15 547.47 54.5M
2025-08-06 548.98 549.28 547.03 548.23 73.3M
2025-08-05 545.61 550.20 545.61 548.87 79.2M
2025-08-01 544.32 544.98 541.85 544.23 60.0M
2025-07-31 547.74 548.45 544.72 545.37 60.2M
2025-07-30 548.69 550.60 546.95 548.05 55.4M
2025-07-29 544.76 549.02 544.76 548.58 60.5M
2025-07-28 548.34 548.34 544.28 544.59 60.3M
2025-07-25 548.65 549.06 546.98 548.35 66.6M
2025-07-24 546.56 549.69 546.56 548.30 59.5M
2025-07-23 547.22 548.81 546.78 546.79 63.6M
2025-07-22 546.05 549.48 546.05 547.12 77.6M
2025-07-21 546.99 547.26 545.51 545.89 67.8M
2025-07-18 546.28 546.70 545.06 546.52 52.3M
2025-07-17 546.69 547.56 545.33 546.13 62.2M
2025-07-16 546.26 547.57 544.87 546.80 58.9M
2025-07-15 548.23 548.86 545.09 545.98 72.6M
2025-07-14 545.19 548.91 545.19 548.07 72.8M
2025-07-11 545.04 545.64 542.86 544.91 64.8M
2025-07-10 544.05 547.02 543.18 545.51 94.4M
2025-07-09 543.52 545.02 543.25 544.02 69.7M
2025-07-08 542.65 543.96 542.17 543.06 97.7M
2025-07-07 545.01 545.63 542.33 542.84 111.8M
2025-07-04 540.79 545.50 540.79 544.79 29.0M
2025-07-03 540.32 543.10 539.80 541.04 55.1M
2025-07-02 543.74 543.99 538.56 540.10 85.1M
2025-06-30 539.52 543.70 538.42 543.40 92.6M
2025-06-27 538.22 541.75 538.06 539.48 105.1M
2025-06-26 536.93 538.29 536.71 538.27 80.0M
2025-06-25 539.13 539.13 535.25 536.63 77.3M
2025-06-24 538.34 541.06 537.40 539.11 75.3M
2025-06-23 534.59 538.96 534.59 537.95 93.5M
2025-06-20 534.53 536.20 533.46 534.78 117.8M
2025-06-19 532.89 534.40 532.66 533.70 19.6M
2025-06-18 532.54 534.82 532.54 533.32 57.0M
2025-06-17 533.68 533.68 530.87 532.65 61.1M
2025-06-16 534.71 537.48 533.78 533.89 75.7M
2025-06-13 536.58 537.14 534.49 534.67 64.5M
2025-06-12 532.14 536.94 532.14 536.81 52.1M
2025-06-11 533.96 534.78 532.16 532.20 63.2M
2025-06-10 532.78 534.70 532.78 533.75 67.5M
2025-06-09 533.05 534.29 531.07 532.69 67.4M
2025-06-06 533.98 534.67 531.87 533.10 47.4M
2025-06-05 533.88 534.30 532.08 533.50 50.7M
2025-06-04 536.23 536.23 533.09 533.45 52.5M
2025-06-03 537.49 538.28 534.44 536.21 65.6M
2025-06-02 536.50 537.95 535.45 537.12 66.4M
2025-05-30 536.45 538.60 535.93 536.50 98.4M
2025-05-29 536.34 538.55 535.96 536.92 65.8M
2025-05-28 536.10 537.34 535.37 536.06 64.4M
2025-05-27 529.78 537.72 529.78 536.11 80.2M
2025-05-26 527.80 531.53 527.80 529.74 29.1M
2025-05-23 525.76 528.03 525.13 527.19 47.9M
2025-05-22 527.28 528.02 525.87 526.55 71.0M
2025-05-21 528.56 528.92 525.68 527.34 63.4M
2025-05-20 527.82 532.21 527.82 528.94 64.6M
2025-05-16 524.71 527.81 524.46 527.50 60.0M
2025-05-15 519.26 525.41 519.26 524.73 74.8M
2025-05-14 519.00 519.75 516.75 519.35 56.3M
2025-05-13 520.85 521.97 518.79 518.91 61.8M
2025-05-12 524.24 525.74 519.71 520.69 79.4M
2025-05-09 522.38 523.84 521.42 522.46 76.0M
2025-05-08 523.66 524.83 520.96 522.37 69.4M
2025-05-07 519.52 523.51 519.52 523.26 72.5M
2025-05-06 517.66 520.87 517.27 519.06 71.8M
2025-05-05 519.85 519.85 516.12 518.28 59.3M
2025-05-02 519.88 521.02 518.30 520.39 47.8M
2025-05-01 520.04 522.46 517.97 518.74 53.1M
2025-04-30 514.52 520.16 512.00 520.16 74.6M
2025-04-29 513.53 516.49 513.53 515.90 70.7M
2025-04-28 512.94 514.72 512.13 513.63 69.5M
2025-04-25 511.61 513.14 510.60 513.00 65.3M
2025-04-24 510.11 513.01 509.62 512.10 60.4M
2025-04-23 510.49 513.07 508.56 510.03 50.0M
2025-04-22 505.90 510.50 505.90 508.76 80.1M
2025-04-21 506.41 506.87 500.73 504.51 46.8M
2025-04-17 503.53 508.56 503.53 506.98 69.3M
2025-04-16 501.59 505.93 501.32 503.22 67.3M
2025-04-15 497.19 502.67 497.19 501.89 67.6M
2025-04-14 490.06 498.75 490.06 496.97 72.0M
2025-04-11 481.10 489.86 480.74 488.51 67.2M
2025-04-10 490.65 490.65 476.07 481.34 80.7M
2025-04-09 478.88 492.79 472.79 491.89 96.8M
2025-04-08 490.19 493.75 477.17 480.46 109.7M
2025-04-07 494.35 495.09 478.81 486.96 134.8M
2025-04-04 510.98 510.98 498.24 498.25 122.7M
2025-04-03 513.85 517.69 510.81 513.19 86.8M
2025-04-02 513.60 517.39 512.30 517.39 69.6M
2025-04-01 511.60 515.05 510.16 514.68 71.8M
2025-03-31 507.54 513.57 506.67 511.97 80.2M
2025-03-28 509.78 509.78 507.42 508.83 81.4M
2025-03-27 509.11 511.66 508.76 509.92 55.3M
2025-03-26 511.16 513.50 508.43 509.24 52.0M
2025-03-25 509.81 512.98 509.81 510.90 68.1M
2025-03-24 507.18 510.37 507.18 509.45 78.5M
2025-03-21 508.31 508.31 503.39 506.62 170.9M
2025-03-20 506.72 509.20 506.13 508.57 67.1M
2025-03-19 504.23 507.64 504.23 507.20 61.1M
2025-03-18 505.83 505.83 501.09 504.36 80.8M
2025-03-17 502.89 506.52 502.89 505.92 94.9M
2025-03-14 499.95 503.89 499.45 503.12 81.0M
2025-03-13 502.70 504.74 499.23 499.67 99.5M
2025-03-12 501.70 504.99 499.77 503.40 98.7M
2025-03-11 506.17 506.17 499.13 501.29 123.0M
2025-03-10 508.35 509.32 505.08 506.55 149.7M
2025-03-07 504.64 511.30 504.26 509.41 91.9M
2025-03-06 506.82 507.04 503.80 505.00 101.3M
2025-03-05 506.16 508.75 504.75 508.32 106.7M
2025-03-04 508.56 509.69 501.61 506.62 109.3M
2025-03-03 509.90 514.43 508.75 510.27 113.0M
2025-02-28 506.05 510.22 505.50 510.22 125.9M
2025-02-27 508.74 509.45 505.51 505.51 81.4M
2025-02-26 508.14 511.44 506.95 508.72 61.2M
2025-02-25 504.15 509.15 504.15 507.99 93.3M
2025-02-24 502.26 506.25 502.26 503.65 80.7M
2025-02-21 503.74 503.95 500.97 502.33 78.7M
2025-02-20 505.10 505.10 502.25 503.51 80.8M
2025-02-19 504.10 505.47 501.01 505.17 79.4M
2025-02-18 503.07 505.23 501.51 504.46 104.1M
2025-02-14 507.37 508.57 503.12 503.33 90.5M
2025-02-13 504.45 507.62 504.45 506.53 73.7M
2025-02-12 503.07 504.47 502.17 504.21 67.0M
2025-02-11 504.09 504.09 501.70 503.71 81.1M
2025-02-10 503.55 506.09 502.88 504.38 106.0M
2025-02-07 503.82 503.97 501.20 503.00 87.3M
2025-02-06 503.51 505.31 501.94 503.89 94.5M
2025-02-05 498.22 503.26 498.22 502.61 101.6M
2025-02-04 496.64 500.18 496.64 497.68 93.6M
2025-02-03 495.61 498.10 486.59 496.38 138.7M
2025-01-31 504.27 504.72 500.47 500.91 81.7M
2025-01-30 501.49 506.68 501.49 504.44 80.5M
2025-01-29 500.94 503.29 499.15 500.71 57.4M
2025-01-28 502.95 503.90 500.07 501.22 70.3M
2025-01-27 500.46 503.40 500.46 502.86 80.2M
2025-01-24 500.89 501.93 500.04 501.32 72.1M
2025-01-23 499.24 502.08 499.24 501.12 64.5M
2025-01-22 499.02 499.59 497.48 499.11 77.3M
2025-01-21 497.70 500.17 497.21 499.00 83.9M
2025-01-20 496.74 499.48 496.74 497.81 28.5M
2025-01-17 494.84 496.99 494.84 496.55 82.2M
2025-01-16 491.23 494.32 490.19 494.02 79.6M
2025-01-15 490.26 493.76 490.26 491.19 75.1M
2025-01-14 489.67 489.79 486.08 488.34 79.4M
2025-01-13 491.64 491.64 489.01 489.72 86.1M
2025-01-10 497.64 497.64 491.51 492.87 111.4M
2025-01-09 498.25 498.88 497.47 498.19 40.8M
2025-01-08 498.47 499.24 496.04 498.81 106.0M
2025-01-07 499.08 501.33 498.13 499.02 87.4M
2025-01-06 502.69 503.44 498.05 498.74 93.5M
2025-01-03 498.56 503.19 498.56 501.95 73.6M
2025-01-02 498.62 501.14 496.95 498.42 87.0M