S

NTRGSPTXN3
🏛️ カナダ →
191.69
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
2023-12-29 138.64 138.91 138.21 138.88 0.0M
2023-12-28 139.09 139.23 138.48 138.65 0.0M
2023-12-27 138.17 139.58 138.13 139.10 0.0M
2023-12-22 137.50 138.57 137.50 138.20 0.0M
2023-12-21 136.47 137.84 136.47 137.52 0.0M
2023-12-20 137.98 138.36 136.44 136.47 0.0M
2023-12-19 136.66 138.13 136.66 137.99 0.0M
2023-12-18 135.97 137.01 135.97 136.67 0.0M
2023-12-15 137.67 137.69 135.83 136.00 0.0M
2023-12-14 136.71 138.02 136.71 137.68 0.0M
2023-12-13 134.35 136.72 133.57 136.72 0.0M
2023-12-12 134.75 134.75 133.83 134.37 0.0M
2023-12-11 134.59 134.77 133.83 134.76 0.0M
2023-12-08 134.27 134.89 134.19 134.63 0.0M
2023-12-07 134.26 134.55 133.94 134.26 0.0M
2023-12-06 135.06 135.75 134.25 134.27 0.0M
2023-12-05 135.04 135.45 134.73 135.07 0.0M
2023-12-04 135.15 135.36 134.46 135.05 0.0M
2023-12-01 133.88 135.24 133.32 135.18 0.0M
2023-11-30 133.02 133.95 133.02 133.89 0.0M
2023-11-29 132.44 133.33 132.44 133.03 0.0M
2023-11-28 132.39 132.60 131.50 132.41 0.0M
2023-11-27 132.92 132.93 132.39 132.40 0.0M
2023-11-24 133.08 133.31 132.75 132.95 0.0M
2023-11-23 133.12 133.61 133.07 133.10 0.0M
2023-11-22 133.11 133.48 132.62 133.13 0.0M
2023-11-21 134.02 134.15 133.08 133.12 0.0M
2023-11-20 133.68 134.16 133.33 134.03 0.0M
2023-11-17 132.77 133.91 132.77 133.71 0.0M
2023-11-16 132.71 132.98 132.24 132.79 0.0M
2023-11-15 132.42 133.18 132.42 132.72 0.0M
2023-11-14 130.49 132.79 130.49 132.43 0.0M
2023-11-13 129.93 130.86 129.60 130.50 0.0M
2023-11-10 129.59 130.00 128.97 129.97 0.0M
2023-11-09 129.11 130.93 129.11 129.60 0.0M
2023-11-08 129.33 129.80 128.76 129.12 0.0M
2023-11-07 130.30 130.31 129.00 129.34 0.0M
2023-11-06 130.76 131.33 130.03 130.31 0.0M
2023-11-03 129.75 131.23 129.75 130.79 0.0M
2023-11-02 125.83 129.86 125.83 129.76 0.0M
2023-11-01 124.44 125.92 124.44 125.84 0.0M
2023-10-31 124.33 124.78 124.07 124.45 0.0M
2023-10-30 123.53 125.14 123.53 124.34 0.0M
2023-10-27 124.59 124.99 123.30 123.56 0.0M
2023-10-26 125.11 125.34 124.15 124.60 0.0M
2023-10-25 125.28 126.12 124.89 125.12 0.0M
2023-10-24 125.78 126.37 125.03 125.29 0.0M
2023-10-23 126.18 126.75 125.12 125.79 0.0M
2023-10-20 127.74 127.74 126.21 126.21 0.0M
2023-10-19 128.45 128.86 127.60 127.75 0.0M
2023-10-18 130.06 130.06 128.35 128.46 0.0M
2023-10-17 129.64 130.60 129.23 130.07 0.0M
2023-10-16 128.52 129.80 128.30 129.65 0.0M
2023-10-13 128.87 129.94 128.34 128.55 0.0M
2023-10-12 129.79 130.08 128.28 128.88 0.0M
2023-10-11 128.61 129.84 128.61 129.80 0.0M
2023-10-10 126.84 129.08 126.84 128.62 0.0M
2023-10-06 126.32 127.16 124.74 126.89 0.0M
2023-10-05 125.58 126.50 125.43 126.33 0.0M
2023-10-04 125.47 125.71 124.26 125.60 0.0M
2023-10-03 126.53 126.53 125.01 125.48 0.0M
2023-10-02 128.89 128.89 126.31 126.54 0.0M
2023-09-29 129.22 130.02 128.86 128.92 0.0M
2023-09-28 128.17 129.52 127.96 129.23 0.0M
2023-09-27 128.88 129.41 127.39 128.10 0.0M
2023-09-26 130.39 130.39 128.89 128.89 0.0M
2023-09-25 130.23 130.72 129.45 130.40 0.0M
2023-09-22 130.40 131.15 130.20 130.26 0.0M
2023-09-21 133.30 133.30 130.41 130.41 0.0M
2023-09-20 133.31 134.18 133.31 133.31 0.0M
2023-09-19 135.08 135.09 133.19 133.32 0.0M
2023-09-18 136.06 136.06 134.73 135.10 0.0M
2023-09-15 135.72 136.24 135.46 136.09 0.0M
2023-09-14 133.78 135.84 133.78 135.73 0.0M
2023-09-13 133.15 133.77 133.08 133.66 0.0M
2023-09-12 132.85 133.42 132.66 133.16 0.0M
2023-09-11 132.12 133.11 132.12 132.86 0.0M
2023-09-08 132.54 132.73 132.03 132.15 0.0M
2023-09-07 133.07 133.21 132.45 132.55 0.0M
2023-09-06 134.34 134.34 132.70 133.08 0.0M
2023-09-05 135.28 135.28 134.35 134.35 0.0M
2023-09-01 133.61 135.59 133.61 135.32 0.0M
2023-08-31 133.78 134.55 133.58 133.62 0.0M
2023-08-30 133.44 134.20 133.44 133.79 0.0M
2023-08-29 131.59 133.43 131.46 133.42 0.0M
2023-08-28 130.39 131.70 130.39 131.61 0.0M
2023-08-25 130.06 130.80 129.37 130.42 0.0M
2023-08-24 130.66 130.82 130.07 130.07 0.0M
2023-08-23 129.42 130.83 129.42 130.67 0.0M
2023-08-22 130.20 130.45 129.34 129.43 0.0M
2023-08-21 130.40 130.78 129.85 130.18 0.0M
2023-08-18 130.43 130.64 129.55 130.43 0.0M
2023-08-17 130.96 131.74 130.28 130.44 0.0M
2023-08-16 130.94 131.36 130.60 130.97 0.0M
2023-08-15 133.61 133.61 130.87 130.94 0.0M
2023-08-14 134.45 134.45 133.29 133.62 0.0M
2023-08-11 134.05 134.47 133.72 134.41 0.0M
2023-08-10 133.48 134.79 133.48 134.06 0.0M
2023-08-09 132.85 133.77 132.85 133.50 0.0M
2023-08-08 133.08 133.08 132.12 132.86 0.0M
2023-08-04 132.36 133.97 132.36 133.12 0.0M
2023-08-03 133.21 133.21 132.14 132.37 0.0M
2023-08-02 135.38 135.38 132.78 133.22 0.0M
2023-08-01 136.01 136.01 134.92 135.40 0.0M
2023-07-31 135.34 136.38 135.34 136.02 0.0M
2023-07-28 134.60 135.91 134.60 135.36 0.0M
2023-07-27 135.58 136.04 134.49 134.61 0.0M
2023-07-26 135.60 135.84 135.16 135.59 0.0M
2023-07-25 136.00 136.18 135.58 135.61 0.0M
2023-07-24 135.61 136.24 135.61 135.93 0.0M
2023-07-21 134.85 135.75 134.85 135.64 0.0M
2023-07-20 135.10 135.22 134.66 134.86 0.0M
2023-07-19 134.35 135.17 134.35 135.12 0.0M
2023-07-18 133.54 134.40 133.54 134.36 0.0M
2023-07-17 133.88 133.88 133.48 133.55 0.0M
2023-07-14 133.96 134.47 133.81 133.91 0.0M
2023-07-13 132.37 134.07 132.37 133.97 0.0M
2023-07-12 131.20 132.53 131.20 132.38 0.0M
2023-07-11 130.89 131.25 130.82 131.22 0.0M
2023-07-10 131.11 131.27 130.81 130.90 0.0M
2023-07-07 131.23 131.74 130.56 131.14 0.0M
2023-07-06 133.22 133.22 130.86 131.17 0.0M
2023-07-05 133.83 133.83 133.05 133.23 0.0M
2023-07-04 133.60 134.04 133.60 133.85 0.0M
2023-06-30 131.99 133.78 131.99 133.59 0.0M
2023-06-29 131.32 132.01 131.23 132.00 0.0M
2023-06-28 130.76 131.33 130.56 131.33 0.0M
2023-06-27 129.80 130.94 129.77 130.77 0.0M
2023-06-26 128.63 130.10 128.52 129.81 0.0M
2023-06-23 129.69 129.70 128.59 128.66 0.0M
2023-06-22 130.39 130.39 129.42 129.70 0.0M
2023-06-21 130.68 130.79 130.04 130.40 0.0M
2023-06-20 131.90 131.90 130.63 130.69 0.0M
2023-06-19 132.21 132.33 131.78 131.91 0.0M
2023-06-16 132.60 133.18 132.22 132.24 0.0M
2023-06-15 132.49 132.86 132.14 132.61 0.0M
2023-06-14 132.16 133.01 131.91 132.46 0.0M
2023-06-13 131.71 132.89 131.71 132.17 0.0M
2023-06-12 131.48 131.81 131.01 131.72 0.0M
2023-06-09 131.74 132.03 131.23 131.51 0.0M
2023-06-08 131.96 132.08 131.11 131.75 0.0M
2023-06-07 132.46 133.01 131.75 131.97 0.0M
2023-06-06 131.67 132.49 131.61 132.47 0.0M
2023-06-05 132.34 132.68 131.65 131.68 0.0M
2023-06-02 130.00 132.45 130.00 132.37 0.0M
2023-06-01 129.41 130.43 129.16 130.01 0.0M
2023-05-31 130.57 130.57 129.14 129.42 0.0M
2023-05-30 132.06 132.11 130.39 130.56 0.0M
2023-05-29 131.84 132.26 131.84 132.07 0.0M
2023-05-26 130.86 132.06 130.86 131.87 0.0M
2023-05-25 131.91 131.91 130.42 130.87 0.0M
2023-05-24 133.26 133.26 131.65 131.92 0.0M
2023-05-23 134.86 134.86 133.22 133.27 0.0M
2023-05-19 134.51 135.19 134.50 134.87 0.0M
2023-05-18 134.55 134.58 133.69 134.52 0.0M
2023-05-17 134.34 134.64 133.75 134.56 0.0M
2023-05-16 136.47 136.48 134.31 134.36 0.0M
2023-05-15 135.66 136.49 135.66 136.48 0.0M
2023-05-12 135.66 136.24 135.20 135.70 0.0M
2023-05-11 136.05 136.05 134.98 135.67 0.0M
2023-05-10 136.55 136.96 135.43 136.06 0.0M
2023-05-09 136.71 136.71 135.78 136.56 0.0M
2023-05-08 136.46 137.07 136.41 136.71 0.0M
2023-05-05 134.47 136.66 134.47 136.49 0.0M
2023-05-04 135.10 135.84 134.47 134.48 0.0M
2023-05-03 135.45 136.14 135.09 135.12 0.0M
2023-05-02 136.93 136.93 134.63 135.46 0.0M
2023-05-01 137.10 137.93 136.92 136.94 0.0M
2023-04-28 136.39 137.23 136.22 137.13 0.0M
2023-04-27 135.28 136.57 135.28 136.40 0.0M
2023-04-26 135.61 136.15 134.97 135.30 0.0M
2023-04-25 137.24 137.24 135.60 135.62 0.0M
2023-04-24 137.39 137.49 137.00 137.26 0.0M
2023-04-21 136.97 137.45 136.83 137.43 0.0M
2023-04-20 137.19 137.42 136.74 136.98 0.0M
2023-04-19 137.17 137.33 136.79 137.20 0.0M
2023-04-18 136.97 137.54 136.97 137.18 0.0M
2023-04-17 136.44 137.02 136.34 136.98 0.0M
2023-04-14 136.24 136.82 136.05 136.47 0.0M
2023-04-13 135.55 136.40 135.55 136.25 0.0M
2023-04-12 135.30 136.48 135.30 135.56 0.0M
2023-04-11 134.35 135.60 134.35 135.31 0.0M
2023-04-10 133.91 134.41 133.62 134.36 0.0M
2023-04-06 133.73 133.99 133.35 133.96 0.0M
2023-04-05 134.43 134.43 133.32 133.74 0.0M
2023-04-04 134.23 134.83 133.86 134.36 0.0M
2023-04-03 132.79 134.26 132.79 134.24 0.0M
2023-03-31 131.84 133.00 131.84 132.83 0.0M
2023-03-30 131.19 132.04 131.19 131.85 0.0M
2023-03-29 129.90 131.22 129.90 131.20 0.0M
2023-03-28 129.75 130.27 129.55 129.91 0.0M
2023-03-27 128.97 129.87 128.97 129.76 0.0M
2023-03-24 128.57 129.01 127.41 128.97 0.0M
2023-03-23 129.11 130.06 128.13 128.58 0.0M
2023-03-22 130.00 131.01 129.12 129.12 0.0M
2023-03-21 129.09 130.54 129.09 130.02 0.0M
2023-03-20 128.18 129.24 128.18 129.09 0.0M
2023-03-17 129.32 129.32 127.64 128.21 0.0M
2023-03-16 128.26 129.69 126.80 129.33 0.0M
2023-03-15 130.19 130.20 126.92 128.27 0.0M
2023-03-14 129.66 131.25 129.30 130.20 0.0M
2023-03-13 130.89 130.89 128.49 129.57 0.0M
2023-03-10 132.98 132.98 130.71 130.92 0.0M
2023-03-09 134.67 135.30 132.79 132.99 0.0M
2023-03-08 134.18 135.24 134.10 134.68 0.0M
2023-03-07 135.87 135.87 133.94 134.19 0.0M
2023-03-06 136.26 136.53 135.78 135.88 0.0M
2023-03-03 134.66 136.47 134.66 136.29 0.0M
2023-03-02 134.03 134.73 133.39 134.67 0.0M
2023-03-01 133.91 134.43 133.61 134.04 0.0M
2023-02-28 134.31 134.31 133.56 133.92 0.0M
2023-02-27 134.00 135.04 134.00 134.29 0.0M
2023-02-24 133.75 134.04 132.54 134.03 0.0M
2023-02-23 133.93 134.44 133.03 133.77 0.0M
2023-02-22 134.44 134.54 133.56 133.94 0.0M
2023-02-21 136.01 136.01 134.40 134.45 0.0M
2023-02-17 136.68 136.68 135.76 136.05 0.0M
2023-02-16 137.57 137.57 136.19 136.69 0.0M
2023-02-15 137.50 137.61 136.67 137.58 0.0M
2023-02-14 137.53 138.02 136.60 137.51 0.0M
2023-02-13 136.94 137.83 136.94 137.54 0.0M
2023-02-10 136.68 137.06 135.98 136.97 0.0M
2023-02-09 137.12 138.03 136.30 136.69 0.0M
2023-02-08 137.49 137.79 136.72 137.13 0.0M
2023-02-07 137.00 137.93 136.36 137.50 0.0M
2023-02-06 137.82 137.82 136.49 137.01 0.0M
2023-02-03 137.49 138.27 137.22 137.85 0.0M
2023-02-02 137.54 138.14 137.21 137.51 0.0M
2023-02-01 137.86 138.09 136.55 137.56 0.0M
2023-01-31 136.55 137.90 136.55 137.87 0.0M
2023-01-30 137.44 137.48 136.55 136.56 0.0M
2023-01-27 137.36 137.82 136.86 137.47 0.0M
2023-01-26 136.64 137.37 136.38 137.37 0.0M
2023-01-25 136.79 136.90 135.37 136.65 0.0M
2023-01-24 136.86 137.00 136.01 136.81 0.0M
2023-01-23 136.00 136.94 135.82 136.87 0.0M
2023-01-20 135.00 136.12 134.64 136.03 0.0M
2023-01-19 135.19 135.39 134.44 135.01 0.0M
2023-01-18 135.77 136.85 135.21 135.21 0.0M
2023-01-17 135.31 135.95 135.31 135.78 0.0M
2023-01-16 135.12 135.65 134.91 135.32 0.0M
2023-01-13 134.00 135.31 133.63 135.16 0.0M
2023-01-12 132.79 134.09 132.59 134.01 0.0M
2023-01-11 132.05 133.07 132.04 132.80 0.0M
2023-01-10 131.98 132.08 131.18 132.06 0.0M
2023-01-09 131.76 132.85 131.76 131.99 0.0M
2023-01-06 129.73 131.84 129.73 131.79 0.0M
2023-01-05 130.23 130.31 128.99 129.74 0.0M
2023-01-04 129.36 130.66 129.16 130.24 0.0M
2023-01-03 128.83 130.62 128.83 129.37 0.0M