S

GSPTXGE
🏛️ カナダ →
5,730.42
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
2021-12-31 1,747.09 1,754.01 1,729.55 1,745.99 31.6M
2021-12-30 1,722.38 1,748.07 1,722.28 1,743.02 38.5M
2021-12-29 1,717.03 1,739.99 1,703.25 1,721.90 49.0M
2021-12-24 1,735.74 1,745.89 1,735.33 1,743.08 20.3M
2021-12-23 1,725.16 1,743.38 1,706.48 1,737.53 38.6M
2021-12-22 1,713.60 1,727.73 1,689.37 1,725.33 41.7M
2021-12-21 1,707.47 1,719.46 1,690.44 1,712.72 46.0M
2021-12-20 1,687.04 1,695.82 1,666.08 1,694.50 48.5M
2021-12-17 1,703.81 1,722.59 1,686.68 1,689.87 163.2M
2021-12-16 1,643.92 1,693.41 1,643.92 1,687.78 83.5M
2021-12-15 1,646.11 1,647.47 1,592.54 1,622.75 86.3M
2021-12-14 1,659.50 1,676.70 1,648.53 1,650.78 69.9M
2021-12-13 1,678.29 1,702.35 1,673.58 1,688.33 73.2M
2021-12-10 1,696.11 1,696.11 1,665.95 1,673.50 59.0M
2021-12-09 1,712.46 1,713.90 1,674.25 1,685.81 66.7M
2021-12-08 1,724.95 1,735.95 1,709.66 1,732.45 56.0M
2021-12-07 1,726.51 1,746.08 1,719.21 1,729.47 63.1M
2021-12-06 1,706.39 1,734.86 1,690.21 1,729.10 63.1M
2021-12-03 1,703.21 1,720.28 1,680.36 1,716.13 64.8M
2021-12-02 1,725.91 1,725.97 1,677.84 1,705.12 72.6M
2021-12-01 1,799.14 1,809.92 1,721.99 1,721.99 73.8M
2021-11-30 1,781.75 1,833.62 1,763.18 1,780.23 254.5M
2021-11-29 1,769.09 1,779.05 1,752.97 1,770.25 68.1M
2021-11-26 1,819.46 1,819.46 1,753.32 1,770.56 50.8M
2021-11-25 1,803.01 1,803.54 1,787.56 1,788.56 30.5M
2021-11-24 1,792.98 1,812.64 1,786.14 1,799.13 47.3M
2021-11-23 1,821.83 1,839.90 1,790.19 1,806.52 63.0M
2021-11-22 1,842.75 1,872.75 1,813.61 1,851.73 58.6M
2021-11-19 1,904.57 1,922.12 1,872.84 1,873.51 49.5M
2021-11-18 1,931.44 1,941.38 1,908.85 1,915.51 50.7M
2021-11-17 1,936.96 1,959.92 1,931.86 1,938.40 60.8M
2021-11-16 1,945.50 1,954.94 1,915.12 1,916.20 51.4M
2021-11-15 1,930.11 1,943.60 1,914.19 1,939.94 49.4M
2021-11-12 1,915.74 1,953.94 1,904.13 1,941.45 65.9M
2021-11-11 1,905.51 1,939.09 1,893.00 1,933.33 76.2M
2021-11-10 1,847.93 1,874.06 1,844.43 1,855.77 94.5M
2021-11-09 1,791.84 1,817.83 1,774.47 1,817.83 52.3M
2021-11-08 1,782.48 1,785.66 1,763.99 1,777.54 52.9M
2021-11-05 1,723.30 1,766.57 1,710.92 1,766.23 53.3M
2021-11-04 1,731.57 1,769.18 1,711.31 1,712.85 51.3M
2021-11-03 1,671.31 1,715.99 1,657.59 1,709.10 55.0M
2021-11-02 1,693.22 1,693.22 1,670.10 1,688.58 39.5M
2021-11-01 1,693.68 1,708.42 1,675.55 1,699.35 46.8M
2021-10-29 1,715.21 1,715.70 1,688.35 1,690.47 61.3M
2021-10-28 1,763.33 1,771.55 1,733.91 1,736.29 56.2M
2021-10-27 1,771.60 1,793.58 1,756.63 1,766.24 40.8M
2021-10-26 1,766.59 1,776.52 1,754.47 1,773.13 40.3M
2021-10-25 1,767.25 1,790.82 1,757.77 1,781.30 49.5M
2021-10-22 1,752.28 1,789.73 1,735.63 1,741.99 63.9M
2021-10-21 1,716.79 1,730.19 1,707.82 1,727.84 39.7M
2021-10-20 1,722.01 1,742.93 1,711.01 1,726.29 48.0M
2021-10-19 1,725.49 1,727.03 1,691.44 1,709.89 47.5M
2021-10-18 1,706.61 1,712.62 1,687.64 1,695.30 42.1M
2021-10-15 1,693.51 1,729.37 1,676.99 1,713.94 53.3M
2021-10-14 1,722.43 1,727.41 1,703.53 1,726.86 62.3M
2021-10-13 1,661.28 1,717.01 1,661.28 1,705.51 71.8M
2021-10-12 1,612.23 1,651.62 1,600.87 1,650.81 56.8M
2021-10-08 1,642.42 1,652.28 1,605.92 1,612.72 49.9M
2021-10-07 1,600.90 1,631.72 1,600.90 1,607.83 49.1M
2021-10-06 1,561.23 1,610.08 1,559.58 1,610.08 60.7M
2021-10-05 1,552.84 1,566.48 1,522.97 1,565.00 55.2M
2021-10-04 1,536.30 1,568.98 1,535.90 1,558.14 51.4M
2021-10-01 1,554.65 1,554.97 1,531.46 1,543.78 46.3M
2021-09-30 1,535.20 1,571.35 1,532.50 1,545.92 74.8M
2021-09-29 1,558.22 1,560.15 1,520.89 1,520.89 58.0M
2021-09-28 1,544.65 1,570.76 1,534.88 1,559.10 63.1M
2021-09-27 1,580.81 1,608.61 1,568.28 1,568.90 44.5M
2021-09-24 1,575.17 1,596.03 1,568.41 1,573.51 41.6M
2021-09-23 1,613.60 1,613.60 1,577.65 1,577.90 52.5M
2021-09-22 1,641.55 1,665.35 1,627.55 1,628.58 53.7M
2021-09-21 1,647.34 1,665.60 1,628.03 1,633.77 51.6M
2021-09-20 1,633.78 1,640.12 1,613.28 1,636.37 63.6M
2021-09-17 1,625.09 1,641.49 1,611.70 1,639.71 118.3M
2021-09-16 1,654.73 1,654.73 1,611.05 1,635.25 82.0M
2021-09-15 1,690.02 1,712.97 1,689.26 1,696.43 44.4M
2021-09-14 1,689.09 1,720.36 1,681.24 1,701.95 52.9M
2021-09-13 1,647.38 1,707.60 1,639.25 1,690.75 62.2M
2021-09-10 1,665.93 1,674.50 1,641.73 1,641.73 52.7M
2021-09-09 1,701.79 1,701.93 1,660.25 1,672.09 51.0M
2021-09-08 1,700.94 1,712.40 1,677.91 1,698.99 46.5M
2021-09-07 1,729.40 1,736.02 1,692.33 1,698.77 58.5M
2021-09-03 1,715.93 1,751.85 1,714.49 1,740.69 61.6M
2021-09-02 1,705.73 1,708.33 1,681.24 1,692.04 43.9M
2021-09-01 1,731.14 1,733.52 1,702.22 1,707.56 42.5M
2021-08-31 1,693.52 1,725.57 1,693.52 1,725.57 63.2M
2021-08-30 1,725.65 1,727.78 1,686.11 1,690.72 45.0M
2021-08-27 1,663.33 1,732.81 1,657.63 1,724.35 50.3M
2021-08-26 1,652.15 1,676.10 1,647.75 1,660.51 36.8M
2021-08-25 1,678.90 1,678.90 1,649.30 1,657.60 39.3M
2021-08-24 1,694.79 1,695.91 1,671.93 1,688.90 39.4M
2021-08-23 1,657.36 1,695.52 1,643.01 1,687.50 47.5M
2021-08-20 1,624.80 1,645.36 1,618.43 1,628.40 41.8M
2021-08-19 1,648.26 1,648.99 1,620.35 1,626.17 47.0M
2021-08-18 1,681.35 1,681.51 1,626.35 1,645.65 56.3M
2021-08-17 1,695.43 1,708.57 1,670.60 1,677.56 58.1M
2021-08-16 1,704.85 1,712.29 1,684.61 1,695.64 42.9M
2021-08-13 1,674.97 1,701.26 1,674.91 1,696.76 42.0M
2021-08-12 1,670.37 1,670.37 1,637.65 1,655.95 47.4M
2021-08-11 1,667.89 1,689.33 1,667.52 1,679.46 56.2M
2021-08-10 1,667.63 1,672.28 1,638.49 1,644.69 63.5M
2021-08-09 1,695.14 1,709.62 1,667.96 1,671.88 59.1M
2021-08-06 1,723.81 1,736.27 1,699.25 1,726.39 76.2M
2021-08-05 1,806.32 1,806.32 1,764.95 1,765.64 47.4M
2021-08-04 1,855.74 1,875.69 1,811.07 1,811.14 48.7M
2021-08-03 1,810.96 1,830.89 1,808.03 1,829.38 36.8M
2021-07-30 1,794.27 1,819.34 1,793.69 1,819.34 47.8M
2021-07-29 1,804.45 1,825.40 1,798.06 1,810.05 49.6M
2021-07-28 1,744.46 1,773.70 1,742.37 1,773.55 32.9M
2021-07-27 1,755.50 1,756.83 1,733.41 1,751.56 33.3M
2021-07-26 1,726.95 1,756.08 1,724.03 1,750.15 39.6M
2021-07-23 1,737.60 1,739.14 1,716.05 1,721.59 39.7M
2021-07-22 1,757.36 1,757.82 1,719.96 1,742.86 43.4M
2021-07-21 1,724.68 1,769.79 1,721.89 1,764.86 41.0M
2021-07-20 1,752.57 1,777.32 1,729.08 1,737.31 49.1M
2021-07-19 1,744.87 1,760.79 1,721.93 1,736.18 51.2M
2021-07-16 1,808.13 1,808.56 1,753.95 1,759.60 53.0M
2021-07-15 1,805.37 1,820.63 1,791.57 1,818.77 44.8M
2021-07-14 1,801.46 1,813.75 1,781.92 1,796.25 53.1M
2021-07-13 1,748.84 1,801.87 1,748.84 1,769.47 54.7M
2021-07-12 1,766.27 1,774.37 1,733.10 1,738.39 49.4M
2021-07-09 1,746.96 1,782.26 1,746.96 1,770.72 42.5M
2021-07-08 1,796.31 1,798.68 1,733.44 1,744.35 59.1M
2021-07-07 1,799.01 1,799.01 1,774.03 1,788.59 43.6M
2021-07-06 1,806.68 1,826.09 1,774.91 1,789.24 61.5M
2021-07-05 1,782.08 1,782.08 1,770.60 1,775.03 32.6M
2021-07-02 1,777.46 1,784.21 1,757.02 1,776.08 47.3M
2021-06-30 1,727.64 1,765.94 1,724.87 1,756.98 55.7M
2021-06-29 1,715.99 1,745.14 1,710.51 1,722.24 64.4M
2021-06-28 1,768.32 1,773.24 1,727.28 1,737.98 45.8M
2021-06-25 1,796.19 1,796.73 1,757.88 1,761.23 58.4M
2021-06-24 1,796.34 1,797.20 1,773.80 1,781.29 46.5M
2021-06-23 1,808.53 1,816.52 1,779.61 1,779.77 55.9M
2021-06-22 1,807.22 1,810.25 1,790.51 1,797.20 64.0M
2021-06-21 1,817.67 1,824.93 1,789.96 1,817.98 57.9M
2021-06-18 1,846.42 1,854.83 1,805.90 1,807.79 196.4M
2021-06-17 1,874.27 1,890.45 1,834.60 1,838.98 115.1M
2021-06-16 1,949.58 1,978.66 1,925.74 1,926.31 73.0M
2021-06-15 1,978.61 1,979.28 1,936.89 1,946.83 57.5M
2021-06-14 1,938.57 1,988.69 1,936.10 1,972.11 65.0M
2021-06-11 1,990.79 1,997.31 1,976.22 1,976.35 48.9M
2021-06-10 1,947.87 2,002.02 1,938.63 2,002.02 50.8M
2021-06-09 1,945.69 1,965.47 1,942.32 1,942.87 40.2M
2021-06-08 1,958.35 1,968.28 1,946.71 1,946.71 56.7M
2021-06-07 1,959.77 1,971.05 1,947.56 1,966.92 46.0M
2021-06-04 1,963.11 1,984.11 1,959.31 1,974.22 49.9M
2021-06-03 1,967.45 1,967.45 1,935.63 1,944.30 66.2M
2021-06-02 2,004.92 2,021.48 1,992.94 2,009.30 51.9M
2021-06-01 2,005.64 2,019.64 1,981.44 2,001.18 58.3M
2021-05-31 1,993.86 1,994.85 1,984.94 1,987.92 36.3M
2021-05-28 1,975.33 1,996.07 1,971.93 1,992.93 56.7M
2021-05-27 1,987.84 1,989.51 1,971.74 1,978.13 113.0M
2021-05-26 2,011.75 2,034.84 1,991.20 1,997.16 61.7M
2021-05-25 1,992.57 2,007.33 1,964.76 1,995.68 70.8M
2021-05-21 2,001.28 2,007.48 1,966.18 1,988.23 56.4M
2021-05-20 1,970.69 2,004.73 1,963.38 1,990.63 53.4M
2021-05-19 1,970.18 2,009.52 1,952.59 1,969.60 83.8M
2021-05-18 1,987.17 1,994.14 1,953.94 1,978.40 67.6M
2021-05-17 1,903.34 1,990.07 1,898.05 1,980.37 95.6M
2021-05-14 1,858.40 1,890.80 1,856.24 1,887.53 50.7M
2021-05-13 1,841.69 1,853.63 1,822.51 1,840.28 42.0M
2021-05-12 1,873.11 1,878.73 1,833.95 1,842.31 58.4M
2021-05-11 1,830.13 1,877.77 1,816.27 1,876.71 58.6M
2021-05-10 1,908.18 1,916.16 1,858.43 1,858.86 69.3M
2021-05-07 1,897.56 1,903.96 1,870.95 1,887.96 73.7M
2021-05-06 1,816.32 1,883.77 1,816.32 1,860.74 70.3M
2021-05-05 1,809.67 1,811.01 1,782.18 1,806.60 38.7M
2021-05-04 1,836.30 1,866.50 1,791.17 1,803.97 54.9M
2021-05-03 1,789.99 1,842.18 1,786.54 1,838.03 58.2M
2021-04-30 1,777.72 1,787.31 1,754.39 1,757.84 51.7M
2021-04-29 1,815.39 1,815.46 1,768.57 1,783.82 60.3M
2021-04-28 1,806.61 1,843.06 1,796.71 1,836.42 47.6M
2021-04-27 1,868.24 1,870.20 1,822.19 1,822.86 43.8M
2021-04-26 1,880.58 1,881.29 1,852.71 1,863.74 41.4M
2021-04-23 1,911.84 1,918.21 1,873.23 1,875.95 41.4M
2021-04-22 1,927.07 1,929.20 1,889.57 1,897.68 48.4M
2021-04-21 1,912.62 1,951.68 1,910.06 1,939.00 53.0M
2021-04-20 1,868.78 1,908.23 1,859.79 1,904.57 54.4M
2021-04-19 1,890.21 1,892.84 1,866.72 1,874.74 41.8M
2021-04-16 1,902.31 1,902.31 1,876.57 1,894.07 54.6M
2021-04-15 1,826.36 1,892.44 1,825.83 1,877.04 68.2M
2021-04-14 1,831.87 1,832.74 1,798.55 1,803.04 47.6M
2021-04-13 1,826.79 1,853.66 1,820.00 1,832.92 60.2M
2021-04-12 1,840.28 1,840.28 1,804.57 1,811.77 47.6M
2021-04-09 1,814.93 1,849.89 1,809.17 1,845.11 46.8M
2021-04-08 1,825.76 1,853.96 1,825.07 1,849.66 57.7M
2021-04-07 1,814.69 1,818.61 1,795.05 1,796.08 48.7M
2021-04-06 1,799.50 1,834.39 1,798.27 1,820.69 58.9M
2021-04-05 1,781.11 1,799.98 1,763.54 1,781.18 43.2M
2021-04-01 1,732.95 1,779.22 1,731.59 1,779.22 58.7M
2021-03-31 1,667.07 1,721.04 1,660.44 1,703.49 68.5M
2021-03-30 1,685.06 1,690.02 1,653.98 1,662.20 56.9M
2021-03-29 1,708.88 1,725.23 1,681.76 1,725.17 51.2M
2021-03-26 1,688.20 1,722.33 1,684.13 1,720.72 50.9M
2021-03-25 1,693.14 1,705.07 1,672.39 1,690.74 50.2M
2021-03-24 1,724.90 1,726.62 1,697.23 1,698.31 46.8M
2021-03-23 1,766.27 1,768.98 1,714.66 1,716.16 57.5M
2021-03-22 1,783.99 1,800.97 1,771.27 1,771.52 47.9M
2021-03-19 1,777.52 1,799.56 1,768.80 1,793.84 168.5M
2021-03-18 1,774.69 1,804.09 1,757.88 1,772.05 66.3M
2021-03-17 1,741.24 1,816.05 1,734.17 1,803.66 79.3M
2021-03-16 1,776.99 1,776.99 1,742.08 1,749.97 59.9M
2021-03-15 1,754.00 1,776.38 1,745.71 1,768.32 70.3M
2021-03-12 1,705.85 1,747.79 1,700.08 1,739.41 52.1M
2021-03-11 1,746.30 1,762.78 1,724.37 1,745.07 63.4M
2021-03-10 1,739.51 1,744.95 1,715.88 1,733.23 63.1M
2021-03-09 1,731.26 1,764.26 1,715.00 1,733.73 68.6M
2021-03-08 1,696.98 1,704.82 1,672.13 1,681.49 70.8M
2021-03-05 1,675.90 1,706.03 1,647.41 1,706.03 73.8M
2021-03-04 1,669.91 1,708.73 1,642.85 1,672.32 93.7M
2021-03-03 1,673.72 1,684.96 1,631.17 1,673.89 77.0M
2021-03-02 1,651.61 1,713.02 1,649.89 1,705.51 87.8M
2021-03-01 1,694.30 1,702.32 1,635.18 1,640.64 74.8M
2021-02-26 1,720.93 1,722.16 1,643.84 1,665.54 104.8M
2021-02-25 1,767.21 1,791.69 1,722.34 1,729.48 80.5M
2021-02-24 1,753.31 1,804.25 1,734.55 1,794.71 65.2M
2021-02-23 1,801.96 1,801.96 1,741.06 1,771.95 67.8M
2021-02-22 1,754.20 1,825.43 1,749.78 1,824.00 100.8M
2021-02-19 1,754.01 1,754.01 1,720.63 1,727.24 71.5M
2021-02-18 1,785.20 1,797.52 1,742.66 1,744.47 68.6M
2021-02-17 1,805.33 1,805.33 1,772.22 1,784.40 79.7M
2021-02-16 1,845.10 1,863.67 1,823.48 1,825.00 68.2M
2021-02-12 1,851.05 1,880.96 1,830.82 1,861.32 53.5M
2021-02-11 1,901.07 1,908.33 1,851.94 1,858.20 53.8M
2021-02-10 1,924.76 1,925.19 1,882.40 1,900.13 50.0M
2021-02-09 1,925.87 1,927.00 1,889.13 1,903.82 49.8M
2021-02-08 1,912.06 1,931.80 1,901.43 1,916.76 68.4M
2021-02-05 1,864.12 1,885.57 1,843.24 1,885.57 55.8M
2021-02-04 1,829.53 1,848.89 1,804.63 1,842.79 75.7M
2021-02-03 1,869.24 1,881.83 1,857.79 1,873.42 59.7M
2021-02-02 1,878.58 1,885.25 1,855.01 1,860.90 72.5M
2021-02-01 1,951.38 1,958.57 1,889.11 1,931.48 101.9M
2021-01-29 1,919.07 1,928.01 1,842.22 1,849.21 85.0M
2021-01-28 1,848.62 1,904.81 1,827.12 1,864.85 93.9M
2021-01-27 1,843.07 1,843.07 1,782.81 1,787.40 77.4M
2021-01-26 1,860.47 1,880.00 1,849.69 1,853.65 55.4M
2021-01-25 1,892.23 1,900.26 1,846.71 1,862.28 60.4M
2021-01-22 1,866.80 1,898.42 1,844.19 1,882.04 47.0M
2021-01-21 1,931.90 1,931.90 1,879.87 1,902.11 58.3M
2021-01-20 1,907.98 1,940.97 1,893.98 1,930.54 63.1M
2021-01-19 1,887.93 1,891.44 1,862.56 1,880.67 56.9M
2021-01-18 1,873.68 1,881.60 1,869.65 1,872.44 42.2M
2021-01-15 1,923.84 1,923.84 1,864.07 1,866.99 62.8M
2021-01-14 1,939.79 1,958.68 1,923.07 1,928.59 61.2M
2021-01-13 1,976.63 1,982.04 1,937.82 1,939.15 52.9M
2021-01-12 1,982.47 1,982.47 1,937.14 1,969.66 61.7M
2021-01-11 1,992.84 2,009.83 1,975.59 1,979.18 61.4M
2021-01-08 2,087.08 2,087.08 1,980.31 2,011.15 100.3M
2021-01-07 2,139.04 2,152.87 2,109.65 2,131.63 60.2M
2021-01-06 2,125.60 2,146.13 2,084.24 2,143.51 83.4M
2021-01-05 2,194.60 2,194.60 2,129.48 2,147.35 69.7M
2021-01-04 2,116.75 2,186.76 2,103.79 2,175.08 98.8M