S

NTRGSPTXN3
🏛️ カナダ →
192.07
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
2022-12-30 129.64 129.72 128.46 128.82 0.0M
2022-12-29 128.38 129.85 128.38 129.65 0.0M
2022-12-28 129.75 129.83 128.17 128.31 0.0M
2022-12-23 128.76 129.82 128.58 129.80 0.0M
2022-12-22 130.16 130.18 127.64 128.77 0.0M
2022-12-21 128.59 130.38 128.59 130.18 0.0M
2022-12-20 127.86 129.10 127.79 128.60 0.0M
2022-12-19 129.22 129.57 127.57 127.87 0.0M
2022-12-16 130.39 130.39 128.70 129.25 0.0M
2022-12-15 132.26 132.31 129.82 130.40 0.0M
2022-12-14 133.23 133.59 132.14 132.28 0.0M
2022-12-13 133.49 135.42 132.84 133.24 0.0M
2022-12-12 133.08 133.50 132.17 133.50 0.0M
2022-12-09 133.29 134.02 133.09 133.11 0.0M
2022-12-08 133.29 133.94 133.13 133.30 0.0M
2022-12-07 133.52 134.11 133.22 133.30 0.0M
2022-12-06 135.10 135.47 133.24 133.53 0.0M
2022-12-05 136.53 136.53 134.79 135.11 0.0M
2022-12-02 136.92 137.06 135.87 136.56 0.0M
2022-12-01 136.61 137.78 136.61 136.93 0.0M
2022-11-30 135.57 136.63 134.55 136.62 0.0M
2022-11-29 135.36 136.07 135.33 135.58 0.0M
2022-11-28 136.28 136.53 135.08 135.37 0.0M
2022-11-25 135.99 136.81 135.99 136.32 0.0M
2022-11-24 135.63 136.37 135.63 136.00 0.0M
2022-11-23 135.24 135.80 135.06 135.64 0.0M
2022-11-22 133.69 135.41 133.69 135.25 0.0M
2022-11-21 133.71 133.75 132.47 133.70 0.0M
2022-11-18 133.05 133.84 133.05 133.74 0.0M
2022-11-17 133.37 133.38 132.18 133.06 0.0M
2022-11-16 133.43 133.72 132.87 133.38 0.0M
2022-11-15 132.93 134.30 132.93 133.43 0.0M
2022-11-14 134.03 134.10 132.94 132.94 0.0M
2022-11-11 133.48 134.55 133.42 134.06 0.0M
2022-11-10 129.24 133.81 129.24 133.49 0.0M
2022-11-09 131.08 131.08 129.20 129.25 0.0M
2022-11-08 130.35 131.65 130.30 131.09 0.0M
2022-11-07 129.83 130.58 129.72 130.36 0.0M
2022-11-04 128.63 130.74 128.63 129.86 0.0M
2022-11-03 128.89 129.19 127.56 128.64 0.0M
2022-11-02 130.27 131.43 128.89 128.90 0.0M
2022-11-01 129.76 131.56 129.76 130.28 0.0M
2022-10-31 130.04 130.36 129.65 129.77 0.0M
2022-10-28 129.21 130.07 128.87 130.07 0.0M
2022-10-27 128.55 130.27 128.55 129.22 0.0M
2022-10-26 127.43 129.69 127.43 128.56 0.0M
2022-10-25 126.37 127.51 125.90 127.44 0.0M
2022-10-24 126.00 126.73 125.54 126.31 0.0M
2022-10-21 124.11 126.18 123.71 126.03 0.0M
2022-10-20 124.78 125.81 123.80 124.12 0.0M
2022-10-19 125.48 125.48 124.12 124.79 0.0M
2022-10-18 124.16 126.23 124.16 125.49 0.0M
2022-10-17 122.26 125.08 122.26 124.17 0.0M
2022-10-14 124.11 125.20 122.23 122.29 0.0M
2022-10-13 121.23 124.50 119.16 124.12 0.0M
2022-10-12 121.43 121.78 120.74 121.24 0.0M
2022-10-11 123.84 123.84 121.20 121.44 0.0M
2022-10-07 126.32 126.32 123.45 123.88 0.0M
2022-10-06 128.30 128.30 125.83 126.33 0.0M
2022-10-05 129.19 129.19 127.48 128.24 0.0M
2022-10-04 126.01 129.45 126.01 129.21 0.0M
2022-10-03 123.20 126.67 123.20 126.02 0.0M
2022-09-30 123.42 124.93 123.07 123.23 0.0M
2022-09-29 124.73 124.73 122.23 123.43 0.0M
2022-09-28 122.61 125.16 122.21 124.74 0.0M
2022-09-27 122.90 124.25 122.22 122.62 0.0M
2022-09-26 123.76 124.54 122.48 122.88 0.0M
2022-09-23 127.11 127.13 123.08 123.79 0.0M
2022-09-22 127.97 128.69 127.00 127.12 0.0M
2022-09-21 129.31 130.14 127.98 127.98 0.0M
2022-09-20 130.49 130.49 128.49 129.32 0.0M
2022-09-19 129.32 130.54 128.14 130.49 0.0M
2022-09-16 130.40 130.40 128.65 129.35 0.0M
2022-09-15 131.35 131.79 130.15 130.41 0.0M
2022-09-14 130.88 131.97 130.88 131.36 0.0M
2022-09-13 133.16 133.16 130.61 130.89 0.0M
2022-09-12 131.89 133.58 131.89 133.17 0.0M
2022-09-09 129.48 132.03 129.48 131.93 0.0M
2022-09-08 128.32 129.52 127.78 129.49 0.0M
2022-09-07 127.18 128.47 126.57 128.30 0.0M
2022-09-06 128.45 129.03 127.08 127.19 0.0M
2022-09-02 127.66 129.88 127.66 128.49 0.0M
2022-09-01 128.63 128.66 126.57 127.67 0.0M
2022-08-31 129.98 129.98 128.63 128.64 0.0M
2022-08-30 132.15 132.19 129.82 129.98 0.0M
2022-08-29 132.40 132.41 131.30 132.16 0.0M
2022-08-26 134.26 134.55 132.34 132.43 0.0M
2022-08-25 133.24 134.38 133.24 134.27 0.0M
2022-08-24 133.29 133.63 132.89 133.25 0.0M
2022-08-23 133.53 133.99 133.10 133.30 0.0M
2022-08-22 134.31 134.34 132.61 133.54 0.0M
2022-08-19 135.22 135.22 134.02 134.35 0.0M
2022-08-18 134.72 135.63 134.72 135.23 0.0M
2022-08-17 135.21 135.22 134.44 134.73 0.0M
2022-08-16 134.49 135.37 134.36 135.22 0.0M
2022-08-15 134.38 134.61 133.52 134.50 0.0M
2022-08-12 133.08 134.46 133.08 134.41 0.0M
2022-08-11 132.39 133.83 132.39 133.09 0.0M
2022-08-10 130.35 132.53 130.35 132.39 0.0M
2022-08-09 130.84 131.11 130.08 130.36 0.0M
2022-08-08 130.87 131.69 130.85 130.85 0.0M
2022-08-05 130.66 130.90 129.76 130.90 0.0M
2022-08-04 130.37 130.94 130.37 130.67 0.0M
2022-08-03 129.93 130.64 129.90 130.38 0.0M
2022-08-02 131.12 131.12 129.73 129.94 0.0M
2022-07-29 129.72 131.49 129.72 131.17 0.0M
2022-07-28 128.64 129.87 128.05 129.74 0.0M
2022-07-27 126.79 129.13 126.79 128.65 0.0M
2022-07-26 127.65 127.65 126.45 126.80 0.0M
2022-07-25 126.83 127.83 126.83 127.66 0.0M
2022-07-22 127.29 127.75 126.30 126.86 0.0M
2022-07-21 126.93 127.30 126.03 127.30 0.0M
2022-07-20 126.47 127.18 125.88 126.94 0.0M
2022-07-19 124.25 126.56 124.25 126.48 0.0M
2022-07-18 123.21 125.26 123.21 124.26 0.0M
2022-07-15 122.83 123.97 122.82 123.24 0.0M
2022-07-14 124.97 124.98 122.01 122.84 0.0M
2022-07-13 125.45 125.51 123.49 124.98 0.0M
2022-07-12 126.38 126.38 125.04 125.46 0.0M
2022-07-11 127.65 127.65 126.18 126.39 0.0M
2022-07-08 127.92 128.14 126.88 127.68 0.0M
2022-07-07 126.06 128.11 126.06 127.93 0.0M
2022-07-06 126.72 126.89 124.94 125.99 0.0M
2022-07-05 127.64 127.64 124.59 126.73 0.0M
2022-07-04 126.58 128.40 126.58 127.65 0.0M
2022-06-30 128.13 128.13 125.43 126.62 0.0M
2022-06-29 128.76 129.19 127.67 128.14 0.0M
2022-06-28 129.12 130.74 128.44 128.77 0.0M
2022-06-27 127.88 129.35 127.87 129.13 0.0M
2022-06-24 125.76 128.09 125.76 127.88 0.0M
2022-06-23 127.55 128.03 125.50 125.75 0.0M
2022-06-22 128.96 128.96 126.55 127.56 0.0M
2022-06-21 128.58 129.78 128.58 128.97 0.0M
2022-06-20 126.81 128.62 126.81 128.58 0.0M
2022-06-17 127.16 128.45 125.90 126.84 0.0M
2022-06-16 131.04 131.07 126.83 127.17 0.0M
2022-06-15 130.80 131.95 129.61 131.05 0.0M
2022-06-14 131.91 132.56 130.06 130.81 0.0M
2022-06-13 135.04 135.04 130.97 131.86 0.0M
2022-06-10 137.10 137.10 134.62 135.08 0.0M
2022-06-09 138.50 138.55 137.11 137.11 0.0M
2022-06-08 139.46 139.48 137.98 138.52 0.0M
2022-06-07 138.87 139.49 138.06 139.47 0.0M
2022-06-06 138.76 139.67 138.71 138.88 0.0M
2022-06-03 140.39 140.39 138.50 138.79 0.0M
2022-06-02 138.46 140.44 138.46 140.40 0.0M
2022-06-01 138.57 139.44 137.79 138.47 0.0M
2022-05-31 139.72 139.75 138.38 138.58 0.0M
2022-05-30 138.61 139.90 138.61 139.73 0.0M
2022-05-27 137.08 138.88 137.08 138.64 0.0M
2022-05-26 136.26 137.75 136.26 137.09 0.0M
2022-05-25 135.71 136.73 135.63 136.25 0.0M
2022-05-24 134.98 136.09 134.79 135.72 0.0M
2022-05-20 134.79 135.99 133.27 135.03 0.0M
2022-05-19 134.54 135.84 133.09 134.80 0.0M
2022-05-18 137.08 137.08 134.14 134.54 0.0M
2022-05-17 135.42 137.28 135.42 137.09 0.0M
2022-05-16 134.77 136.12 134.49 135.44 0.0M
2022-05-13 132.55 135.44 132.55 134.81 0.0M
2022-05-12 133.34 133.34 131.04 132.56 0.0M
2022-05-11 133.56 135.47 132.90 133.26 0.0M
2022-05-10 134.29 135.98 132.70 133.57 0.0M
2022-05-09 138.15 138.15 134.00 134.30 0.0M
2022-05-06 138.48 138.78 136.73 138.18 0.0M
2022-05-05 141.62 141.62 137.54 138.49 0.0M
2022-05-04 140.00 141.81 139.22 141.63 0.0M
2022-05-03 138.64 140.87 138.64 140.01 0.0M
2022-05-02 138.77 138.98 137.04 138.65 0.0M
2022-04-29 141.24 141.45 138.74 138.81 0.0M
2022-04-28 138.79 141.86 138.79 141.26 0.0M
2022-04-27 138.46 139.60 137.95 138.80 0.0M
2022-04-26 140.49 140.56 138.47 138.47 0.0M
2022-04-25 141.72 141.72 138.39 140.50 0.0M
2022-04-22 144.80 144.88 141.71 141.75 0.0M
2022-04-21 146.88 147.52 144.59 144.82 0.0M
2022-04-20 147.15 147.36 146.59 146.90 0.0M
2022-04-19 146.12 147.27 145.85 147.16 0.0M
2022-04-18 146.04 146.79 145.94 146.14 0.0M
2022-04-14 145.91 146.64 145.91 146.09 0.0M
2022-04-13 145.43 146.28 145.41 145.92 0.0M
2022-04-12 146.07 146.97 145.34 145.44 0.0M
2022-04-11 146.50 146.69 145.81 146.08 0.0M
2022-04-08 146.39 147.13 146.28 146.54 0.0M
2022-04-07 146.32 146.50 145.11 146.40 0.0M
2022-04-06 147.07 147.07 145.74 146.26 0.0M
2022-04-05 147.80 148.74 146.98 147.08 0.0M
2022-04-04 146.71 147.84 146.61 147.81 0.0M
2022-04-01 146.31 147.38 146.02 146.74 0.0M
2022-03-31 147.66 148.36 146.32 146.32 0.0M
2022-03-30 147.70 147.94 147.24 147.68 0.0M
2022-03-29 147.21 147.88 146.69 147.71 0.0M
2022-03-28 147.18 147.26 146.45 147.22 0.0M
2022-03-25 146.68 147.31 146.54 147.22 0.0M
2022-03-24 146.63 147.24 146.25 146.69 0.0M
2022-03-23 147.85 147.85 146.64 146.64 0.0M
2022-03-22 147.43 148.39 147.43 147.86 0.0M
2022-03-21 146.07 147.56 146.07 147.44 0.0M
2022-03-18 145.84 146.50 145.32 146.11 0.0M
2022-03-17 143.95 145.87 143.95 145.85 0.0M
2022-03-16 142.19 144.08 142.15 143.96 0.0M
2022-03-15 142.30 142.34 140.83 142.20 0.0M
2022-03-14 143.73 143.78 141.87 142.31 0.0M
2022-03-11 144.46 144.87 143.74 143.77 0.0M
2022-03-10 143.95 144.63 143.09 144.47 0.0M
2022-03-09 142.16 144.42 142.16 143.96 0.0M
2022-03-08 143.03 144.03 142.07 142.17 0.0M
2022-03-07 143.64 144.85 142.99 143.04 0.0M
2022-03-04 142.44 143.72 142.04 143.68 0.0M
2022-03-03 142.28 143.15 142.19 142.45 0.0M
2022-03-02 140.36 142.55 140.36 142.29 0.0M
2022-03-01 141.43 141.89 139.80 140.37 0.0M
2022-02-28 141.58 141.58 140.28 141.44 0.0M
2022-02-25 139.09 141.69 139.09 141.61 0.0M
2022-02-24 139.05 139.16 136.60 139.10 0.0M
2022-02-23 140.23 140.70 138.88 139.06 0.0M
2022-02-22 140.93 141.01 139.10 140.25 0.0M
2022-02-18 141.83 142.12 140.89 140.95 0.0M
2022-02-17 143.26 143.33 141.75 141.84 0.0M
2022-02-16 144.23 144.23 142.94 143.27 0.0M
2022-02-15 143.35 144.30 143.35 144.24 0.0M
2022-02-14 144.69 144.69 142.79 143.36 0.0M
2022-02-11 144.65 145.46 143.88 144.72 0.0M
2022-02-10 145.10 146.31 144.38 144.67 0.0M
2022-02-09 143.83 145.56 143.83 145.11 0.0M
2022-02-08 142.93 144.05 142.86 143.85 0.0M
2022-02-07 143.25 143.60 142.42 142.95 0.0M
2022-02-04 142.02 143.81 142.02 143.29 0.0M
2022-02-03 143.85 143.85 141.95 142.03 0.0M
2022-02-02 143.38 144.18 143.30 143.86 0.0M
2022-02-01 141.98 143.41 141.81 143.39 0.0M
2022-01-31 139.62 142.07 139.29 141.99 0.0M
2022-01-28 138.53 139.66 137.55 139.66 0.0M
2022-01-27 138.79 140.54 138.31 138.54 0.0M
2022-01-26 138.69 140.93 138.15 138.80 0.0M
2022-01-25 138.52 139.77 135.59 138.71 0.0M
2022-01-24 138.85 138.86 134.16 138.53 0.0M
2022-01-21 141.78 141.78 138.26 138.89 0.0M
2022-01-20 142.78 143.79 141.70 141.80 0.0M
2022-01-19 143.45 143.88 142.52 142.79 0.0M
2022-01-18 145.29 145.29 142.91 143.46 0.0M
2022-01-17 144.06 145.41 144.06 145.30 0.0M
2022-01-14 143.36 144.16 142.62 144.09 0.0M
2022-01-13 144.10 144.57 143.25 143.37 0.0M
2022-01-12 143.32 144.47 143.32 144.11 0.0M
2022-01-11 142.16 143.41 141.63 143.33 0.0M
2022-01-10 142.08 142.17 140.22 142.17 0.0M
2022-01-07 141.92 142.25 141.16 142.11 0.0M
2022-01-06 141.61 142.46 141.04 141.93 0.0M
2022-01-05 142.70 143.27 141.60 141.62 0.0M
2022-01-04 142.66 144.49 142.66 142.71 0.0M