S

TRGSPTX03
🏛️ カナダ →
200.13
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
2023-12-29 142.80 143.08 142.36 143.04 0.0M
2023-12-28 143.23 143.40 142.64 142.81 0.0M
2023-12-27 142.24 143.74 142.24 143.24 0.0M
2023-12-22 141.59 142.68 141.59 142.30 0.0M
2023-12-21 140.52 141.94 140.52 141.60 0.0M
2023-12-20 142.07 142.47 140.49 140.51 0.0M
2023-12-19 140.71 142.23 140.71 142.08 0.0M
2023-12-18 140.00 141.07 140.00 140.72 0.0M
2023-12-15 141.75 141.77 139.85 140.03 0.0M
2023-12-14 140.73 142.11 140.73 141.76 0.0M
2023-12-13 138.31 140.74 137.56 140.74 0.0M
2023-12-12 138.71 138.72 137.76 138.32 0.0M
2023-12-11 138.55 138.74 137.77 138.73 0.0M
2023-12-08 138.22 138.86 138.14 138.59 0.0M
2023-12-07 138.19 138.50 137.87 138.20 0.0M
2023-12-06 139.00 139.71 138.18 138.20 0.0M
2023-12-05 138.98 139.39 138.66 139.01 0.0M
2023-12-04 139.09 139.30 138.38 138.99 0.0M
2023-12-01 137.78 139.18 137.20 139.12 0.0M
2023-11-30 136.94 137.85 136.94 137.79 0.0M
2023-11-29 136.28 137.20 136.28 136.89 0.0M
2023-11-28 136.21 136.43 135.30 136.24 0.0M
2023-11-27 136.76 136.77 136.21 136.22 0.0M
2023-11-24 136.93 137.16 136.58 136.79 0.0M
2023-11-23 136.96 137.46 136.91 136.94 0.0M
2023-11-22 136.96 137.33 136.45 136.98 0.0M
2023-11-21 137.92 138.02 136.93 136.97 0.0M
2023-11-20 137.53 138.02 137.17 137.89 0.0M
2023-11-17 136.60 137.76 136.60 137.56 0.0M
2023-11-16 136.55 136.80 136.04 136.61 0.0M
2023-11-15 136.22 137.01 136.22 136.53 0.0M
2023-11-14 134.21 136.60 134.21 136.23 0.0M
2023-11-13 133.64 134.59 133.30 134.22 0.0M
2023-11-10 133.29 133.70 132.65 133.67 0.0M
2023-11-09 132.79 134.66 132.79 133.30 0.0M
2023-11-08 133.01 133.50 132.43 132.80 0.0M
2023-11-07 134.02 134.02 132.68 133.02 0.0M
2023-11-06 134.49 135.07 133.74 134.03 0.0M
2023-11-03 133.45 134.97 133.45 134.52 0.0M
2023-11-02 129.41 133.56 129.41 133.46 0.0M
2023-11-01 127.99 129.50 127.99 129.43 0.0M
2023-10-31 127.89 128.34 127.61 128.00 0.0M
2023-10-30 127.05 128.71 127.05 127.88 0.0M
2023-10-27 128.19 128.55 126.81 127.08 0.0M
2023-10-26 128.66 128.90 127.67 128.14 0.0M
2023-10-25 128.80 129.69 128.43 128.67 0.0M
2023-10-24 129.31 129.93 128.54 128.81 0.0M
2023-10-23 129.72 130.31 128.64 129.32 0.0M
2023-10-20 131.33 131.33 129.75 129.75 0.0M
2023-10-19 132.06 132.47 131.18 131.34 0.0M
2023-10-18 133.71 133.71 131.95 132.07 0.0M
2023-10-17 133.28 134.26 132.86 133.72 0.0M
2023-10-16 132.13 133.44 131.90 133.29 0.0M
2023-10-13 132.48 133.59 131.94 132.16 0.0M
2023-10-12 133.44 133.73 131.88 132.49 0.0M
2023-10-11 132.22 133.49 132.22 133.45 0.0M
2023-10-10 130.41 132.71 130.41 132.23 0.0M
2023-10-06 129.87 130.73 128.24 130.45 0.0M
2023-10-05 129.09 130.05 128.95 129.88 0.0M
2023-10-04 128.97 129.22 127.73 129.10 0.0M
2023-10-03 130.06 130.06 128.49 128.98 0.0M
2023-10-02 132.48 132.48 129.83 130.07 0.0M
2023-09-29 132.88 133.64 132.43 132.51 0.0M
2023-09-28 131.73 133.11 131.51 132.82 0.0M
2023-09-27 132.42 132.97 130.89 131.63 0.0M
2023-09-26 133.96 133.96 132.42 132.43 0.0M
2023-09-25 133.80 134.31 133.00 133.97 0.0M
2023-09-22 133.97 134.74 133.77 133.83 0.0M
2023-09-21 136.95 136.95 133.98 133.98 0.0M
2023-09-20 136.96 137.85 136.96 136.96 0.0M
2023-09-19 138.78 138.79 136.83 136.97 0.0M
2023-09-18 139.78 139.78 138.42 138.79 0.0M
2023-09-15 139.43 139.97 139.16 139.81 0.0M
2023-09-14 137.27 139.55 137.27 139.45 0.0M
2023-09-13 136.75 137.38 136.68 137.28 0.0M
2023-09-12 136.44 137.03 136.24 136.76 0.0M
2023-09-11 135.69 136.71 135.69 136.45 0.0M
2023-09-08 136.12 136.31 135.59 135.72 0.0M
2023-09-07 136.65 136.80 136.03 136.13 0.0M
2023-09-06 137.95 137.95 136.26 136.66 0.0M
2023-09-05 138.91 138.92 137.96 137.96 0.0M
2023-09-01 137.20 139.24 137.20 138.96 0.0M
2023-08-31 137.36 138.16 137.16 137.21 0.0M
2023-08-30 136.96 137.79 136.96 137.37 0.0M
2023-08-29 135.10 136.98 134.96 136.97 0.0M
2023-08-28 133.86 135.20 133.86 135.11 0.0M
2023-08-25 133.52 134.28 132.81 133.89 0.0M
2023-08-24 134.14 134.30 133.53 133.53 0.0M
2023-08-23 132.86 134.31 132.86 134.14 0.0M
2023-08-22 133.62 133.91 132.78 132.87 0.0M
2023-08-21 133.85 134.25 133.29 133.63 0.0M
2023-08-18 133.88 134.11 132.98 133.89 0.0M
2023-08-17 134.43 135.23 133.72 133.89 0.0M
2023-08-16 134.40 134.84 134.05 134.44 0.0M
2023-08-15 137.14 137.15 134.33 134.41 0.0M
2023-08-14 137.90 138.01 136.81 137.15 0.0M
2023-08-11 137.58 137.99 137.23 137.94 0.0M
2023-08-10 136.98 138.33 136.98 137.57 0.0M
2023-08-09 136.33 137.28 136.33 136.99 0.0M
2023-08-08 136.56 136.56 135.58 136.35 0.0M
2023-08-04 135.82 137.48 135.82 136.61 0.0M
2023-08-03 136.70 136.70 135.61 135.83 0.0M
2023-08-02 138.93 138.93 136.26 136.71 0.0M
2023-08-01 139.57 139.57 138.45 138.94 0.0M
2023-07-31 138.87 139.95 138.87 139.58 0.0M
2023-07-28 138.12 139.47 138.12 138.91 0.0M
2023-07-27 139.11 139.60 138.01 138.13 0.0M
2023-07-26 139.13 139.38 138.68 139.12 0.0M
2023-07-25 139.43 139.73 139.11 139.14 0.0M
2023-07-24 139.11 139.76 139.11 139.44 0.0M
2023-07-21 138.34 139.26 138.34 139.15 0.0M
2023-07-20 138.60 138.72 138.14 138.35 0.0M
2023-07-19 137.82 138.67 137.82 138.61 0.0M
2023-07-18 136.99 137.87 136.99 137.83 0.0M
2023-07-17 137.34 137.34 136.93 137.00 0.0M
2023-07-14 137.42 137.94 137.27 137.37 0.0M
2023-07-13 135.79 137.54 135.79 137.43 0.0M
2023-07-12 134.60 135.96 134.60 135.80 0.0M
2023-07-11 134.27 134.65 134.20 134.61 0.0M
2023-07-10 134.50 134.66 134.19 134.28 0.0M
2023-07-07 134.52 135.14 133.93 134.53 0.0M
2023-07-06 136.63 136.64 134.21 134.53 0.0M
2023-07-05 137.27 137.27 136.46 136.64 0.0M
2023-07-04 136.95 137.47 136.95 137.28 0.0M
2023-06-30 135.36 137.19 135.36 137.00 0.0M
2023-06-29 134.64 135.38 134.58 135.37 0.0M
2023-06-28 134.06 134.65 133.87 134.65 0.0M
2023-06-27 133.07 134.25 133.05 134.07 0.0M
2023-06-26 131.87 133.38 131.75 133.08 0.0M
2023-06-23 132.97 132.97 131.83 131.90 0.0M
2023-06-22 133.67 133.67 132.68 132.96 0.0M
2023-06-21 133.97 134.08 133.31 133.68 0.0M
2023-06-20 135.21 135.21 133.91 133.98 0.0M
2023-06-19 135.53 135.66 135.09 135.22 0.0M
2023-06-16 135.93 136.53 135.55 135.57 0.0M
2023-06-15 135.82 136.20 135.46 135.94 0.0M
2023-06-14 135.44 136.34 135.21 135.77 0.0M
2023-06-13 134.97 136.19 134.97 135.45 0.0M
2023-06-12 134.74 135.09 134.25 134.98 0.0M
2023-06-09 135.01 135.30 134.48 134.77 0.0M
2023-06-08 135.21 135.36 134.36 135.02 0.0M
2023-06-07 135.72 136.29 135.00 135.22 0.0M
2023-06-06 134.92 135.76 134.85 135.74 0.0M
2023-06-05 135.60 135.95 134.89 134.93 0.0M
2023-06-02 133.23 135.71 133.23 135.63 0.0M
2023-06-01 132.59 133.64 132.34 133.20 0.0M
2023-05-31 133.75 133.77 132.31 132.60 0.0M
2023-05-30 135.35 135.35 133.58 133.77 0.0M
2023-05-29 135.05 135.48 135.05 135.29 0.0M
2023-05-26 134.05 135.28 134.05 135.09 0.0M
2023-05-25 135.12 135.12 133.60 134.06 0.0M
2023-05-24 136.51 136.51 134.85 135.14 0.0M
2023-05-23 138.10 138.10 136.47 136.52 0.0M
2023-05-19 137.78 138.47 137.77 138.15 0.0M
2023-05-18 137.83 137.85 136.94 137.79 0.0M
2023-05-17 137.61 137.93 137.00 137.83 0.0M
2023-05-16 139.77 139.79 137.57 137.62 0.0M
2023-05-15 138.95 139.80 138.95 139.79 0.0M
2023-05-12 138.92 139.54 138.48 138.99 0.0M
2023-05-11 139.32 139.32 138.23 138.93 0.0M
2023-05-10 139.82 140.25 138.69 139.33 0.0M
2023-05-09 139.99 139.99 139.04 139.83 0.0M
2023-05-08 139.73 140.36 139.68 139.99 0.0M
2023-05-05 137.69 139.94 137.69 139.76 0.0M
2023-05-04 138.34 139.09 137.69 137.70 0.0M
2023-05-03 138.69 139.41 138.32 138.35 0.0M
2023-05-02 140.21 140.21 137.86 138.70 0.0M
2023-05-01 140.39 141.24 140.20 140.22 0.0M
2023-04-28 139.65 140.52 139.49 140.42 0.0M
2023-04-27 138.51 139.84 138.51 139.67 0.0M
2023-04-26 138.84 139.39 138.19 138.52 0.0M
2023-04-25 140.52 140.52 138.83 138.86 0.0M
2023-04-24 140.64 140.77 140.27 140.53 0.0M
2023-04-21 140.21 140.70 140.05 140.67 0.0M
2023-04-20 140.43 140.67 139.97 140.22 0.0M
2023-04-19 140.41 140.57 139.98 140.45 0.0M
2023-04-18 140.21 140.79 140.21 140.42 0.0M
2023-04-17 139.66 140.25 139.57 140.22 0.0M
2023-04-14 139.47 140.05 139.26 139.70 0.0M
2023-04-13 138.76 139.63 138.76 139.47 0.0M
2023-04-12 138.49 139.71 138.49 138.77 0.0M
2023-04-11 137.53 138.80 137.53 138.50 0.0M
2023-04-10 137.08 137.58 136.78 137.54 0.0M
2023-04-06 136.89 137.15 136.50 137.12 0.0M
2023-04-05 137.50 137.60 136.47 136.90 0.0M
2023-04-04 137.37 137.99 137.00 137.51 0.0M
2023-04-03 135.89 137.41 135.89 137.38 0.0M
2023-03-31 134.91 136.10 134.91 135.92 0.0M
2023-03-30 134.22 135.11 134.22 134.92 0.0M
2023-03-29 132.90 134.25 132.90 134.23 0.0M
2023-03-28 132.75 133.28 132.54 132.91 0.0M
2023-03-27 131.91 132.87 131.91 132.76 0.0M
2023-03-24 131.52 131.98 130.34 131.94 0.0M
2023-03-23 132.08 133.04 131.07 131.53 0.0M
2023-03-22 132.99 134.02 132.09 132.09 0.0M
2023-03-21 132.04 133.54 132.04 133.00 0.0M
2023-03-20 131.12 132.20 131.12 132.05 0.0M
2023-03-17 132.28 132.28 130.56 131.15 0.0M
2023-03-16 131.18 132.66 129.70 132.30 0.0M
2023-03-15 133.16 133.17 129.81 131.19 0.0M
2023-03-14 132.48 134.25 132.24 133.17 0.0M
2023-03-13 133.84 133.84 131.39 132.49 0.0M
2023-03-10 135.97 135.97 133.66 133.87 0.0M
2023-03-09 137.69 138.35 135.79 135.99 0.0M
2023-03-08 137.18 138.27 137.11 137.70 0.0M
2023-03-07 138.91 138.91 136.94 137.19 0.0M
2023-03-06 139.31 139.59 138.82 138.92 0.0M
2023-03-03 137.68 139.52 137.68 139.35 0.0M
2023-03-02 137.02 137.75 136.37 137.69 0.0M
2023-03-01 136.90 137.43 136.59 137.03 0.0M
2023-02-28 137.31 137.31 136.55 136.91 0.0M
2023-02-27 136.95 138.04 136.95 137.27 0.0M
2023-02-24 136.70 136.99 135.47 136.99 0.0M
2023-02-23 136.88 137.41 135.96 136.72 0.0M
2023-02-22 137.40 137.51 136.50 136.89 0.0M
2023-02-21 139.00 139.00 137.37 137.41 0.0M
2023-02-17 139.69 139.69 138.75 139.05 0.0M
2023-02-16 140.60 140.60 139.19 139.70 0.0M
2023-02-15 140.53 140.64 139.68 140.61 0.0M
2023-02-14 140.65 141.06 139.61 140.54 0.0M
2023-02-13 139.92 140.84 139.92 140.54 0.0M
2023-02-10 139.66 140.04 138.94 139.96 0.0M
2023-02-09 140.11 141.04 139.28 139.67 0.0M
2023-02-08 140.48 140.79 139.70 140.12 0.0M
2023-02-07 139.99 140.93 139.33 140.49 0.0M
2023-02-06 140.82 140.82 139.47 140.00 0.0M
2023-02-03 140.49 141.28 140.21 140.86 0.0M
2023-02-02 140.54 141.18 140.20 140.50 0.0M
2023-02-01 140.86 141.10 139.53 140.55 0.0M
2023-01-31 139.53 140.91 139.53 140.87 0.0M
2023-01-30 140.43 140.47 139.52 139.53 0.0M
2023-01-27 140.34 140.82 139.84 140.46 0.0M
2023-01-26 139.60 140.35 139.34 140.35 0.0M
2023-01-25 139.73 139.86 138.30 139.61 0.0M
2023-01-24 139.80 139.94 138.93 139.74 0.0M
2023-01-23 138.95 139.88 138.73 139.81 0.0M
2023-01-20 137.88 139.04 137.52 138.94 0.0M
2023-01-19 138.09 138.28 137.32 137.90 0.0M
2023-01-18 138.67 139.78 138.10 138.10 0.0M
2023-01-17 138.21 138.86 138.21 138.68 0.0M
2023-01-16 138.01 138.55 137.80 138.22 0.0M
2023-01-13 136.86 138.20 136.49 138.05 0.0M
2023-01-12 135.63 136.95 135.43 136.87 0.0M
2023-01-11 134.88 135.92 134.87 135.64 0.0M
2023-01-10 134.81 134.90 133.98 134.89 0.0M
2023-01-09 134.58 135.69 134.58 134.82 0.0M
2023-01-06 132.50 134.66 132.50 134.61 0.0M
2023-01-05 133.10 133.10 131.75 132.51 0.0M
2023-01-04 132.10 133.43 131.89 133.00 0.0M
2023-01-03 131.49 133.39 131.49 132.11 0.0M