S

GTSX10
🏛️ カナダ →
3,583.81
最終更新: 2025-09-26
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
2025-09-26 3,583.81 3,583.81 3,583.81 3,583.81 0.0M
2025-09-25 3,587.64 3,587.64 3,587.64 3,587.64 0.0M
2025-09-24 3,572.18 3,572.18 3,572.18 3,572.18 0.0M
2025-09-23 3,543.98 3,543.98 3,543.98 3,543.98 0.0M
2025-09-22 3,507.12 3,507.12 3,507.12 3,507.12 0.0M
2025-09-19 3,483.11 3,483.11 3,483.11 3,483.11 0.0M
2025-09-18 3,498.78 3,498.78 3,498.78 3,498.78 0.0M
2025-09-17 3,491.59 3,491.59 3,491.59 3,491.59 0.0M
2025-09-16 3,482.89 3,482.89 3,482.89 3,482.89 0.0M
2025-09-15 3,465.06 3,465.06 3,465.06 3,465.06 0.0M
2025-09-12 3,430.22 3,430.22 3,430.22 3,430.22 0.0M
2025-09-11 3,427.11 3,427.11 3,427.11 3,427.11 0.0M
2025-09-10 3,431.61 3,431.61 3,431.61 3,431.61 0.0M
2025-09-09 3,387.27 3,387.27 3,387.27 3,387.27 0.0M
2025-09-08 3,353.65 3,353.65 3,353.65 3,353.65 0.0M
2025-09-05 3,351.23 3,351.23 3,351.23 3,351.23 0.0M
2025-09-04 3,370.51 3,370.51 3,370.51 3,370.51 0.0M
2025-09-03 3,375.68 3,375.68 3,375.68 3,375.68 0.0M
2025-09-02 3,392.09 3,392.09 3,392.09 3,392.09 0.0M
2025-08-29 3,383.39 3,383.39 3,383.39 3,383.39 0.0M
2025-08-28 3,378.46 3,378.46 3,378.46 3,378.46 0.0M
2025-08-27 3,359.41 3,359.41 3,359.41 3,359.41 0.0M
2025-08-26 3,338.72 3,338.72 3,338.72 3,338.72 0.0M
2025-08-25 3,351.99 3,351.99 3,351.99 3,351.99 0.0M
2025-08-22 3,351.78 3,351.78 3,351.78 3,351.78 0.0M
2025-08-21 3,308.38 3,308.38 3,308.38 3,308.38 0.0M
2025-08-20 3,276.81 3,276.81 3,276.81 3,276.81 0.0M
2025-08-19 3,251.74 3,251.74 3,251.74 3,251.74 0.0M
2025-08-18 3,259.11 3,259.11 3,259.11 3,259.11 0.0M
2025-08-15 3,269.74 3,269.74 3,269.74 3,269.74 0.0M
2025-08-14 3,291.06 3,291.06 3,291.06 3,291.06 0.0M
2025-08-13 3,268.80 3,268.80 3,268.80 3,268.80 0.0M
2025-08-12 3,268.06 3,268.06 3,268.06 3,268.06 0.0M
2025-08-11 3,260.73 3,260.73 3,260.73 3,260.73 0.0M
2025-08-08 3,255.98 3,255.98 3,255.98 3,255.98 0.0M
2025-08-07 3,262.81 3,262.81 3,262.81 3,262.81 0.0M
2025-08-06 3,277.49 3,277.49 3,277.49 3,277.49 0.0M
2025-08-05 3,273.17 3,273.17 3,273.17 3,273.17 0.0M
2025-08-01 3,240.31 3,240.31 3,240.31 3,240.31 0.0M
2025-07-31 3,266.33 3,266.33 3,266.33 3,266.33 0.0M
2025-07-30 3,281.56 3,281.56 3,281.56 3,281.56 0.0M
2025-07-29 3,287.76 3,287.76 3,287.76 3,287.76 0.0M
2025-07-28 3,261.19 3,261.19 3,261.19 3,261.19 0.0M
2025-07-25 3,236.62 3,236.62 3,236.62 3,236.62 0.0M
2025-07-24 3,249.78 3,249.78 3,249.78 3,249.78 0.0M
2025-07-23 3,230.01 3,230.01 3,230.01 3,230.01 0.0M
2025-07-22 3,203.28 3,203.28 3,203.28 3,203.28 0.0M
2025-07-21 3,183.35 3,183.35 3,183.35 3,183.35 0.0M
2025-07-18 3,223.70 3,223.70 3,223.70 3,223.70 0.0M
2025-07-17 3,215.77 3,215.77 3,215.77 3,215.77 0.0M
2025-07-16 3,204.87 3,204.87 3,204.87 3,204.87 0.0M
2025-07-15 3,225.89 3,225.89 3,225.89 3,225.89 0.0M
2025-07-14 3,232.73 3,232.73 3,232.73 3,232.73 0.0M
2025-07-11 3,205.02 3,205.02 3,205.02 3,205.02 0.0M
2025-07-10 3,175.59 3,175.59 3,175.59 3,175.59 0.0M
2025-07-09 3,165.65 3,165.65 3,165.65 3,165.65 0.0M
2025-07-08 3,182.80 3,182.80 3,182.80 3,182.80 0.0M
2025-07-07 3,157.83 3,157.83 3,157.83 3,157.83 0.0M
2025-07-04 3,175.17 3,175.17 3,175.17 3,175.17 0.0M
2025-07-03 3,178.15 3,178.15 3,178.15 3,178.15 0.0M
2025-07-02 3,179.78 3,179.78 3,179.78 3,179.78 0.0M
2025-06-30 3,184.01 3,184.01 3,184.01 3,184.01 0.0M
2025-06-27 3,187.48 3,187.48 3,187.48 3,187.48 0.0M
2025-06-26 3,194.38 3,194.38 3,194.38 3,194.38 0.0M
2025-06-25 3,162.97 3,162.97 3,162.97 3,162.97 0.0M
2025-06-24 3,187.05 3,187.05 3,187.05 3,187.05 0.0M
2025-06-23 3,200.95 3,200.95 3,200.95 3,200.95 0.0M
2025-06-20 3,257.48 3,257.48 3,257.48 3,257.48 0.0M
2025-06-19 3,258.78 3,258.78 3,258.78 3,258.78 0.0M
2025-06-18 3,255.56 3,255.56 3,255.56 3,255.56 0.0M
2025-06-17 3,287.66 3,287.66 3,287.66 3,287.66 0.0M
2025-06-16 3,256.55 3,256.55 3,256.55 3,256.55 0.0M
2025-06-13 3,278.99 3,278.99 3,278.99 3,278.99 0.0M
2025-06-12 3,240.88 3,240.88 3,240.88 3,240.88 0.0M
2025-06-11 3,218.27 3,218.27 3,218.27 3,218.27 0.0M
2025-06-10 3,175.51 3,175.51 3,175.51 3,175.51 0.0M
2025-06-09 3,165.48 3,165.48 3,165.48 3,165.48 0.0M
2025-06-06 3,159.69 3,159.69 3,159.69 3,159.69 0.0M
2025-06-05 3,144.01 3,144.01 3,144.01 3,144.01 0.0M
2025-06-04 3,137.43 3,137.43 3,137.43 3,137.43 0.0M
2025-06-03 3,175.12 3,175.12 3,175.12 3,175.12 0.0M
2025-06-02 3,140.90 3,140.90 3,140.90 3,140.90 0.0M
2025-05-30 3,102.45 3,102.45 3,102.45 3,102.45 0.0M
2025-05-29 3,124.15 3,124.15 3,124.15 3,124.15 0.0M
2025-05-28 3,126.80 3,126.80 3,126.80 3,126.80 0.0M
2025-05-27 3,146.80 3,146.80 3,146.80 3,146.80 0.0M
2025-05-26 3,143.16 3,143.16 3,143.16 3,143.16 0.0M
2025-05-23 3,121.54 3,121.54 3,121.54 3,121.54 0.0M
2025-05-22 3,084.05 3,084.05 3,084.05 3,084.05 0.0M
2025-05-21 3,094.59 3,094.59 3,094.59 3,094.59 0.0M
2025-05-20 3,108.87 3,108.87 3,108.87 3,108.87 0.0M
2025-05-16 3,107.02 3,107.02 3,107.02 3,107.02 0.0M
2025-05-15 3,105.93 3,105.93 3,105.93 3,105.93 0.0M
2025-05-14 3,125.08 3,125.08 3,125.08 3,125.08 0.0M
2025-05-13 3,120.78 3,120.78 3,120.78 3,120.78 0.0M
2025-05-12 3,089.61 3,089.61 3,089.61 3,089.61 0.0M
2025-05-09 3,073.56 3,073.56 3,073.56 3,073.56 0.0M
2025-05-08 3,041.58 3,041.58 3,041.58 3,041.58 0.0M
2025-05-07 3,023.35 3,023.35 3,023.35 3,023.35 0.0M
2025-05-06 2,986.59 2,986.59 2,986.59 2,986.59 0.0M
2025-05-05 2,976.63 2,976.63 2,976.63 2,976.63 0.0M
2025-05-02 3,023.75 3,023.75 3,023.75 3,023.75 0.0M
2025-05-01 2,993.95 2,993.95 2,993.95 2,993.95 0.0M
2025-04-30 2,979.34 2,979.34 2,979.34 2,979.34 0.0M
2025-04-29 3,017.64 3,017.64 3,017.64 3,017.64 0.0M
2025-04-28 3,028.40 3,028.40 3,028.40 3,028.40 0.0M
2025-04-25 3,007.44 3,007.44 3,007.44 3,007.44 0.0M
2025-04-24 3,009.20 3,009.20 3,009.20 3,009.20 0.0M
2025-04-23 2,970.92 2,970.92 2,970.92 2,970.92 0.0M
2025-04-22 2,968.39 2,968.39 2,968.39 2,968.39 0.0M
2025-04-21 2,918.93 2,918.93 2,918.93 2,918.93 0.0M
2025-04-17 2,957.04 2,957.04 2,957.04 2,957.04 0.0M
2025-04-16 2,908.81 2,908.81 2,908.81 2,908.81 0.0M
2025-04-15 2,878.64 2,878.64 2,878.64 2,878.64 0.0M
2025-04-14 2,857.07 2,857.07 2,857.07 2,857.07 0.0M
2025-04-11 2,826.80 2,826.80 2,826.80 2,826.80 0.0M
2025-04-10 2,742.63 2,742.63 2,742.63 2,742.63 0.0M
2025-04-09 2,866.63 2,866.63 2,866.63 2,866.63 0.0M
2025-04-08 2,724.34 2,724.34 2,724.34 2,724.34 0.0M
2025-04-07 2,821.56 2,821.56 2,821.56 2,821.56 0.0M
2025-04-04 2,882.26 2,882.26 2,882.26 2,882.26 0.0M
2025-04-03 3,084.67 3,084.67 3,084.67 3,084.67 0.0M
2025-04-02 3,234.40 3,234.40 3,234.40 3,234.40 0.0M
2025-04-01 3,199.23 3,199.23 3,199.23 3,199.23 0.0M
2025-03-31 3,179.98 3,179.98 3,179.98 3,179.98 0.0M
2025-03-28 3,166.00 3,166.00 3,166.00 3,166.00 0.0M
2025-03-27 3,187.16 3,187.16 3,187.16 3,187.16 0.0M
2025-03-26 3,204.80 3,204.80 3,204.80 3,204.80 0.0M
2025-03-25 3,201.79 3,201.79 3,201.79 3,201.79 0.0M
2025-03-24 3,206.79 3,206.79 3,206.79 3,206.79 0.0M
2025-03-21 3,165.09 3,165.09 3,165.09 3,165.09 0.0M
2025-03-20 3,181.29 3,181.29 3,181.29 3,181.29 0.0M
2025-03-19 3,150.28 3,150.28 3,150.28 3,150.28 0.0M
2025-03-18 3,102.92 3,102.92 3,102.92 3,102.92 0.0M
2025-03-17 3,097.26 3,097.26 3,097.26 3,097.26 0.0M
2025-03-14 3,062.66 3,062.66 3,062.66 3,062.66 0.0M
2025-03-13 3,031.68 3,031.68 3,031.68 3,031.68 0.0M
2025-03-12 3,045.07 3,045.07 3,045.07 3,045.07 0.0M
2025-03-11 3,009.44 3,009.44 3,009.44 3,009.44 0.0M
2025-03-10 3,000.90 3,000.90 3,000.90 3,000.90 0.0M
2025-03-07 2,982.11 2,982.11 2,982.11 2,982.11 0.0M
2025-03-06 2,933.30 2,933.30 2,933.30 2,933.30 0.0M
2025-03-05 2,955.84 2,955.84 2,955.84 2,955.84 0.0M
2025-03-04 2,948.63 2,948.63 2,948.63 2,948.63 0.0M
2025-03-03 2,984.24 2,984.24 2,984.24 2,984.24 0.0M
2025-02-28 3,076.92 3,076.92 3,076.92 3,076.92 0.0M
2025-02-27 3,038.01 3,038.01 3,038.01 3,038.01 0.0M
2025-02-26 3,034.69 3,034.69 3,034.69 3,034.69 0.0M
2025-02-25 3,030.79 3,030.79 3,030.79 3,030.79 0.0M
2025-02-24 3,049.37 3,049.37 3,049.37 3,049.37 0.0M
2025-02-21 3,072.60 3,072.60 3,072.60 3,072.60 0.0M
2025-02-20 3,120.33 3,120.33 3,120.33 3,120.33 0.0M
2025-02-19 3,130.23 3,130.23 3,130.23 3,130.23 0.0M
2025-02-18 3,129.94 3,129.94 3,129.94 3,129.94 0.0M
2025-02-14 3,110.67 3,110.67 3,110.67 3,110.67 0.0M
2025-02-13 3,191.23 3,191.23 3,191.23 3,191.23 0.0M
2025-02-12 3,184.56 3,184.56 3,184.56 3,184.56 0.0M
2025-02-11 3,229.96 3,229.96 3,229.96 3,229.96 0.0M
2025-02-10 3,201.79 3,201.79 3,201.79 3,201.79 0.0M
2025-02-07 3,157.46 3,157.46 3,157.46 3,157.46 0.0M
2025-02-06 3,147.14 3,147.14 3,147.14 3,147.14 0.0M
2025-02-05 3,170.96 3,170.96 3,170.96 3,170.96 0.0M
2025-02-04 3,157.34 3,157.34 3,157.34 3,157.34 0.0M
2025-02-03 3,120.32 3,120.32 3,120.32 3,120.32 0.0M
2025-01-31 3,140.81 3,140.81 3,140.81 3,140.81 0.0M
2025-01-30 3,203.50 3,203.50 3,203.50 3,203.50 0.0M
2025-01-29 3,184.23 3,184.23 3,184.23 3,184.23 0.0M
2025-01-28 3,155.30 3,155.30 3,155.30 3,155.30 0.0M
2025-01-27 3,173.94 3,173.94 3,173.94 3,173.94 0.0M
2025-01-24 3,248.05 3,248.05 3,248.05 3,248.05 0.0M
2025-01-23 3,267.21 3,267.21 3,267.21 3,267.21 0.0M
2025-01-22 3,269.12 3,269.12 3,269.12 3,269.12 0.0M
2025-01-21 3,269.83 3,269.83 3,269.83 3,269.83 0.0M
2025-01-20 3,283.19 3,283.19 3,283.19 3,283.19 0.0M
2025-01-17 3,242.92 3,242.92 3,242.92 3,242.92 0.0M
2025-01-16 3,190.09 3,190.09 3,190.09 3,190.09 0.0M
2025-01-15 3,225.11 3,225.11 3,225.11 3,225.11 0.0M
2025-01-14 3,214.14 3,214.14 3,214.14 3,214.14 0.0M
2025-01-13 3,201.01 3,201.01 3,201.01 3,201.01 0.0M
2025-01-10 3,247.27 3,247.27 3,247.27 3,247.27 0.0M
2025-01-09 3,250.41 3,250.41 3,250.41 3,250.41 0.0M
2025-01-08 3,251.58 3,251.58 3,251.58 3,251.58 0.0M
2025-01-07 3,242.80 3,242.80 3,242.80 3,242.80 0.0M
2025-01-06 3,211.71 3,211.71 3,211.71 3,211.71 0.0M
2025-01-03 3,207.79 3,207.79 3,207.79 3,207.79 0.0M
2025-01-02 3,186.65 3,186.65 3,186.65 3,186.65 0.0M