S

🏛️ カナダ →
402.72
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
2021-12-31 322.31 322.98 321.23 322.67 43.9M
2021-12-30 323.06 323.99 322.75 322.75 56.5M
2021-12-29 322.21 324.18 322.21 323.40 90.3M
2021-12-24 320.83 321.28 320.68 320.86 17.0M
2021-12-23 320.37 321.62 320.37 320.72 86.2M
2021-12-22 317.50 319.86 317.41 319.73 54.3M
2021-12-21 315.76 319.10 315.54 317.91 68.0M
2021-12-20 313.86 314.31 311.57 313.99 99.1M
2021-12-17 314.65 318.21 314.27 316.84 175.2M
2021-12-16 316.26 318.43 315.90 315.97 87.7M
2021-12-15 313.92 315.95 312.64 315.69 115.1M
2021-12-14 313.79 315.07 313.62 314.01 81.2M
2021-12-13 316.31 316.57 313.88 314.92 190.4M
2021-12-10 317.96 318.01 315.72 316.34 87.7M
2021-12-09 317.32 317.78 316.68 316.92 94.8M
2021-12-08 319.68 319.68 318.15 318.43 77.0M
2021-12-07 318.83 320.87 318.57 319.52 83.3M
2021-12-06 313.62 317.46 312.99 316.48 116.2M
2021-12-03 314.37 314.47 310.92 312.08 83.4M
2021-12-02 308.66 314.38 308.20 313.29 110.4M
2021-12-01 313.60 315.39 308.22 308.22 99.9M
2021-11-30 316.25 316.25 309.66 310.38 206.4M
2021-11-29 320.51 320.76 317.37 318.10 95.9M
2021-11-26 320.12 320.12 317.57 318.68 90.2M
2021-11-25 323.59 325.06 323.59 324.74 41.6M
2021-11-24 322.86 323.84 322.38 323.57 78.6M
2021-11-23 323.26 324.06 322.63 323.53 102.5M
2021-11-22 323.97 324.47 323.06 323.06 96.4M
2021-11-19 324.52 324.58 323.24 324.32 79.3M
2021-11-18 326.01 326.63 325.46 325.72 87.2M
2021-11-17 327.66 327.90 325.47 326.04 91.2M
2021-11-16 328.21 328.84 327.56 327.60 88.2M
2021-11-15 328.53 328.57 327.10 327.40 105.0M
2021-11-12 328.31 329.26 327.76 328.03 100.6M
2021-11-11 328.90 328.94 327.69 328.33 54.6M
2021-11-10 328.67 329.18 327.24 327.72 69.0M
2021-11-09 328.61 329.55 328.16 329.05 98.6M
2021-11-08 329.02 329.04 327.81 328.50 127.3M
2021-11-05 327.34 329.06 327.34 328.09 102.7M
2021-11-04 327.18 327.18 325.59 326.31 104.4M
2021-11-03 325.23 326.24 324.88 325.95 56.7M
2021-11-02 325.28 325.87 324.74 325.13 69.2M
2021-11-01 324.29 325.23 323.02 325.10 70.3M
2021-10-29 325.16 325.17 322.80 323.08 99.4M
2021-10-28 323.94 325.86 323.47 325.82 59.8M
2021-10-27 327.43 327.43 323.68 323.68 72.1M
2021-10-26 329.01 329.27 327.61 327.66 69.1M
2021-10-25 328.50 328.80 327.58 328.57 97.4M
2021-10-22 327.54 328.76 327.29 327.90 67.0M
2021-10-21 326.59 327.79 326.53 327.10 58.4M
2021-10-20 325.33 326.85 325.19 326.84 70.2M
2021-10-19 325.35 325.96 324.81 325.46 65.4M
2021-10-18 324.58 324.83 323.45 324.83 74.6M
2021-10-15 324.91 325.39 324.25 324.66 76.0M
2021-10-14 323.06 324.41 322.74 323.93 103.7M
2021-10-13 319.48 321.68 318.87 321.58 91.4M
2021-10-12 319.67 320.22 318.52 319.59 111.2M
2021-10-08 318.98 319.95 318.55 319.33 63.1M
2021-10-07 317.28 319.70 317.28 318.67 67.7M
2021-10-06 315.58 316.49 313.90 316.42 98.3M
2021-10-05 316.36 317.59 315.20 317.10 97.2M
2021-10-04 316.16 317.50 314.77 315.61 87.3M
2021-10-01 315.80 316.96 312.95 316.30 76.8M
2021-09-30 317.29 317.57 314.63 315.21 93.1M
2021-09-29 316.54 318.11 316.18 316.99 84.7M
2021-09-28 319.21 319.21 315.77 316.12 89.6M
2021-09-27 320.41 320.83 319.91 319.93 106.2M
2021-09-24 319.78 320.35 319.47 319.77 67.3M
2021-09-23 320.34 321.44 320.12 320.22 94.5M
2021-09-22 319.79 321.02 319.59 319.86 74.4M
2021-09-21 318.53 320.03 317.54 318.31 90.8M
2021-09-20 318.34 318.47 314.27 317.13 118.3M
2021-09-17 322.56 323.10 321.14 321.49 203.8M
2021-09-16 323.68 324.18 323.06 323.57 73.3M
2021-09-15 322.81 324.51 322.66 324.07 120.7M
2021-09-14 323.53 324.32 322.40 322.65 85.0M
2021-09-13 323.43 324.80 323.04 323.44 106.4M
2021-09-10 323.67 323.67 322.00 322.12 81.1M
2021-09-09 323.19 324.09 322.78 322.93 75.7M
2021-09-08 322.94 324.37 322.78 323.74 76.8M
2021-09-07 323.68 324.08 322.72 322.72 91.6M
2021-09-03 323.85 323.85 322.62 323.56 58.5M
2021-09-02 323.55 324.04 323.19 323.89 47.9M
2021-09-01 322.01 323.40 321.83 322.92 77.0M
2021-08-31 322.53 323.49 321.69 321.83 104.9M
2021-08-30 322.51 322.91 321.57 322.69 76.2M
2021-08-27 322.18 323.22 322.07 322.58 64.0M
2021-08-26 322.10 322.23 321.04 321.53 57.5M
2021-08-25 321.51 322.88 320.96 322.10 90.9M
2021-08-24 320.97 321.65 320.00 321.29 52.7M
2021-08-23 320.71 321.15 319.71 321.12 86.5M
2021-08-20 318.04 320.29 317.67 320.03 64.5M
2021-08-19 318.18 318.60 316.08 318.26 78.3M
2021-08-18 320.34 320.75 319.58 319.74 75.1M
2021-08-17 321.33 321.33 319.30 320.47 77.9M
2021-08-16 322.42 322.86 321.41 322.24 70.8M
2021-08-13 323.65 323.74 322.31 322.97 71.5M
2021-08-12 323.50 323.50 322.12 323.15 76.5M
2021-08-11 321.70 323.47 321.27 323.29 87.2M
2021-08-10 320.29 321.23 319.88 321.00 85.2M
2021-08-09 320.19 320.47 319.43 320.08 80.0M
2021-08-06 319.70 321.09 319.44 320.31 74.6M
2021-08-05 318.43 319.46 318.28 318.85 80.0M
2021-08-04 318.66 319.25 317.54 317.67 56.7M
2021-08-03 319.10 319.67 318.13 319.13 73.3M
2021-07-30 317.93 319.07 317.42 319.07 76.3M
2021-07-29 317.53 318.56 317.33 318.24 54.3M
2021-07-28 317.28 317.62 315.76 316.68 41.3M
2021-07-27 316.33 317.26 315.68 317.00 53.0M
2021-07-26 315.29 316.44 315.13 316.20 67.9M
2021-07-23 314.32 315.66 314.31 315.12 63.7M
2021-07-22 313.91 313.91 312.50 313.44 61.1M
2021-07-21 313.49 315.14 313.49 314.20 57.3M
2021-07-20 308.75 312.64 308.17 312.04 67.6M
2021-07-19 311.61 311.61 307.05 308.60 109.8M
2021-07-16 315.57 316.06 313.51 313.67 62.3M
2021-07-15 314.19 315.40 313.93 315.07 76.8M
2021-07-14 315.47 315.81 314.60 314.96 71.0M
2021-07-13 316.11 316.34 314.56 315.51 70.0M
2021-07-12 315.32 316.11 314.96 315.60 78.2M
2021-07-09 313.98 315.71 313.67 315.56 69.4M
2021-07-08 312.36 313.18 310.27 312.77 76.2M
2021-07-07 314.84 315.71 313.50 314.32 82.6M
2021-07-06 315.74 315.74 313.11 315.08 106.6M
2021-07-05 315.21 315.85 314.52 315.56 32.4M
2021-07-02 314.76 315.42 313.77 314.99 85.7M
2021-06-30 312.89 313.57 311.86 313.31 88.8M
2021-06-29 313.06 313.55 312.33 313.00 81.4M
2021-06-28 315.23 315.23 312.47 313.12 84.3M
2021-06-25 315.00 315.36 314.09 314.97 77.3M
2021-06-24 315.61 315.68 314.20 314.94 62.4M
2021-06-23 315.53 315.53 314.39 314.76 77.8M
2021-06-22 314.77 315.79 313.52 315.48 98.8M
2021-06-21 313.02 315.29 312.30 314.72 81.6M
2021-06-18 313.04 313.74 312.02 312.29 199.1M
2021-06-17 316.77 316.88 314.14 314.76 113.5M
2021-06-16 317.47 317.85 316.43 316.85 97.3M
2021-06-15 316.67 318.15 316.67 317.44 94.8M
2021-06-14 316.62 317.14 315.65 316.08 133.9M
2021-06-11 316.39 317.04 315.84 316.43 62.0M
2021-06-10 315.49 316.51 315.31 315.73 89.3M
2021-06-09 315.11 315.12 313.57 314.47 85.4M
2021-06-08 313.68 315.54 313.51 315.01 90.8M
2021-06-07 313.51 314.13 313.06 313.66 104.7M
2021-06-04 312.74 313.23 311.84 313.23 66.7M
2021-06-03 310.93 312.55 310.93 311.91 77.4M
2021-06-02 312.54 312.54 311.20 311.58 79.5M
2021-06-01 311.22 312.45 311.22 311.73 105.0M
2021-05-31 311.18 311.77 309.86 310.10 38.6M
2021-05-28 311.41 311.60 309.93 310.54 83.3M
2021-05-27 310.18 311.20 310.14 310.24 153.2M
2021-05-26 308.54 310.04 307.97 309.80 94.1M
2021-05-25 309.70 310.29 308.25 308.33 103.2M
2021-05-21 309.64 309.77 308.12 308.72 73.7M
2021-05-20 308.22 309.59 307.53 308.90 99.3M
2021-05-19 306.93 308.04 305.37 308.02 131.8M
2021-05-18 309.39 309.81 308.02 309.28 85.7M
2021-05-17 308.72 309.25 307.38 309.23 97.6M
2021-05-14 306.85 309.67 306.85 309.36 95.8M
2021-05-13 303.88 306.50 303.88 305.66 110.5M
2021-05-12 305.76 306.87 303.93 304.33 97.3M
2021-05-11 305.99 306.30 303.90 305.65 120.7M
2021-05-10 308.68 309.61 308.15 308.15 119.5M
2021-05-07 306.32 308.52 306.10 308.26 100.3M
2021-05-06 306.68 306.70 304.68 306.70 103.1M
2021-05-05 305.87 306.59 305.21 306.45 98.5M
2021-05-04 305.34 306.21 303.77 305.23 76.6M
2021-05-03 304.17 305.79 304.17 305.36 63.4M
2021-04-30 302.39 303.61 301.90 303.06 71.4M
2021-04-29 303.79 304.50 302.87 303.06 75.0M
2021-04-28 302.05 303.39 301.95 302.71 71.8M
2021-04-27 301.40 302.38 300.56 301.82 70.8M
2021-04-26 301.06 301.21 300.34 301.02 86.0M
2021-04-23 300.51 301.27 299.86 300.91 73.4M
2021-04-22 300.95 300.95 299.35 300.40 64.9M
2021-04-21 299.19 300.96 298.37 300.96 59.2M
2021-04-20 299.14 299.70 297.98 299.57 67.8M
2021-04-19 300.74 301.11 299.26 299.91 89.2M
2021-04-16 300.63 300.71 300.12 300.51 106.6M
2021-04-15 299.42 300.22 298.81 300.04 70.8M
2021-04-14 299.47 300.42 298.27 298.55 75.2M
2021-04-13 299.28 299.42 298.08 298.93 95.9M
2021-04-12 298.62 299.95 298.26 299.30 106.3M
2021-04-09 298.66 299.01 297.88 298.47 74.7M
2021-04-08 298.22 298.91 297.27 298.91 96.0M
2021-04-07 298.31 298.72 297.47 298.07 98.2M
2021-04-06 297.32 298.27 296.88 298.27 79.2M
2021-04-05 296.87 297.63 296.09 296.79 98.6M
2021-04-01 294.18 296.34 293.29 296.29 88.9M
2021-03-31 294.34 294.60 292.80 293.14 120.3M
2021-03-30 293.80 294.90 293.04 294.47 84.9M
2021-03-29 294.55 295.27 293.38 294.65 116.1M
2021-03-26 293.87 295.16 293.06 295.10 101.4M
2021-03-25 291.58 293.67 289.95 293.36 114.2M
2021-03-24 293.05 294.49 292.42 292.57 97.6M
2021-03-23 293.71 294.54 291.93 292.20 103.7M
2021-03-22 293.70 294.74 292.82 294.09 92.3M
2021-03-19 293.31 294.52 291.48 293.80 285.7M
2021-03-18 294.99 295.64 293.34 293.50 114.6M
2021-03-17 294.94 296.04 294.45 295.40 115.0M
2021-03-16 295.46 295.82 294.45 295.14 114.0M
2021-03-15 295.21 295.93 293.58 295.42 99.9M
2021-03-12 294.20 294.83 293.45 294.77 114.2M
2021-03-11 293.38 294.97 292.98 294.33 95.9M
2021-03-10 290.54 293.13 290.22 292.20 86.0M
2021-03-09 289.78 291.50 289.44 289.70 124.1M
2021-03-08 285.95 289.82 285.04 288.70 148.8M
2021-03-05 282.86 285.42 281.20 285.02 125.4M
2021-03-04 283.39 284.03 279.28 281.43 121.0M
2021-03-03 282.87 284.20 281.09 283.23 100.5M
2021-03-02 282.15 283.54 280.80 282.32 111.4M
2021-03-01 280.34 282.81 280.01 281.73 99.1M
2021-02-26 279.21 280.07 275.88 277.89 146.7M
2021-02-25 281.42 281.90 278.13 279.66 143.4M
2021-02-24 278.67 281.86 277.83 281.12 138.2M
2021-02-23 279.37 279.37 275.80 278.42 116.3M
2021-02-22 278.29 279.75 278.29 278.82 121.9M
2021-02-19 278.27 278.79 277.33 278.24 118.3M
2021-02-18 277.80 278.44 276.42 277.82 111.9M
2021-02-17 278.61 278.87 277.07 278.15 110.5M
2021-02-16 279.57 279.78 278.48 278.91 114.9M
2021-02-12 277.97 278.67 277.11 278.67 99.0M
2021-02-11 278.58 278.58 277.34 278.02 96.7M
2021-02-10 278.50 278.61 276.60 278.29 92.3M
2021-02-09 278.81 278.81 277.51 277.98 88.2M
2021-02-08 278.27 279.07 278.05 278.72 124.5M
2021-02-05 277.49 277.80 276.64 276.96 85.8M
2021-02-04 275.51 276.91 274.69 276.55 95.5M
2021-02-03 275.17 275.17 273.89 274.95 80.9M
2021-02-02 273.87 275.42 273.68 274.83 83.3M
2021-02-01 270.32 272.79 269.15 272.37 72.8M
2021-01-29 272.05 272.05 267.03 268.60 115.3M
2021-01-28 271.28 274.13 270.52 272.86 89.3M
2021-01-27 274.49 274.49 270.06 270.57 92.5M
2021-01-26 277.51 278.13 275.13 276.08 60.0M
2021-01-25 274.72 277.27 273.99 276.82 88.5M
2021-01-22 274.33 275.04 273.80 274.78 82.6M
2021-01-21 275.82 275.82 274.57 275.45 78.1M
2021-01-20 276.09 276.14 274.48 275.83 95.3M
2021-01-19 276.30 276.46 275.21 275.41 103.0M
2021-01-18 275.04 275.78 275.00 275.58 37.6M
2021-01-15 274.23 275.08 272.93 274.90 104.8M
2021-01-14 274.91 275.26 274.21 274.44 110.7M
2021-01-13 274.94 275.17 273.54 274.37 104.6M
2021-01-12 275.44 275.77 274.56 275.01 97.4M
2021-01-11 275.07 276.02 274.53 274.96 85.5M
2021-01-08 275.80 276.48 275.09 276.17 92.5M
2021-01-07 274.20 275.21 273.34 274.79 102.0M
2021-01-06 270.56 274.69 270.30 272.86 129.2M
2021-01-05 266.48 269.71 266.48 269.37 101.5M
2021-01-04 268.04 268.45 264.76 266.61 82.4M