S

GSPTXGE
🏛️ カナダ →
5,801.87
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
2022-12-30 1,661.26 1,662.03 1,638.08 1,651.42 31.1M
2022-12-29 1,677.93 1,687.96 1,657.07 1,659.49 39.6M
2022-12-28 1,683.24 1,688.99 1,651.08 1,660.67 42.9M
2022-12-23 1,669.06 1,684.63 1,635.41 1,669.69 40.2M
2022-12-22 1,653.28 1,667.84 1,629.48 1,666.56 45.9M
2022-12-21 1,665.52 1,683.06 1,661.10 1,673.51 48.0M
2022-12-20 1,608.49 1,661.92 1,605.05 1,650.43 62.0M
2022-12-19 1,605.15 1,615.61 1,560.78 1,568.59 61.1M
2022-12-16 1,590.27 1,618.72 1,582.35 1,604.77 146.6M
2022-12-15 1,613.60 1,625.55 1,594.61 1,594.61 66.4M
2022-12-14 1,671.92 1,675.55 1,634.08 1,654.17 67.4M
2022-12-13 1,692.96 1,714.01 1,652.68 1,669.27 75.9M
2022-12-12 1,634.86 1,646.22 1,613.02 1,633.73 61.5M
2022-12-09 1,684.93 1,708.40 1,651.34 1,651.34 58.9M
2022-12-08 1,678.30 1,686.76 1,657.48 1,662.97 54.9M
2022-12-07 1,646.28 1,683.14 1,646.28 1,665.81 70.3M
2022-12-06 1,659.59 1,666.82 1,629.66 1,629.67 56.8M
2022-12-05 1,676.79 1,676.79 1,633.87 1,635.07 62.6M
2022-12-02 1,653.34 1,697.14 1,643.27 1,689.05 63.1M
2022-12-01 1,656.83 1,695.09 1,652.64 1,690.07 78.1M
2022-11-30 1,607.10 1,632.51 1,586.47 1,625.15 97.5M
2022-11-29 1,559.07 1,597.26 1,557.54 1,589.70 65.2M
2022-11-28 1,597.12 1,597.12 1,528.86 1,531.18 70.9M
2022-11-25 1,612.59 1,612.59 1,591.20 1,597.60 31.0M
2022-11-24 1,622.90 1,626.74 1,613.65 1,618.17 36.6M
2022-11-23 1,594.31 1,618.73 1,578.98 1,616.06 61.0M
2022-11-22 1,540.53 1,596.28 1,540.53 1,594.91 60.4M
2022-11-21 1,516.66 1,526.86 1,501.04 1,526.86 55.0M
2022-11-18 1,510.76 1,526.30 1,501.76 1,526.20 51.3M
2022-11-17 1,506.27 1,518.62 1,491.08 1,512.25 58.9M
2022-11-16 1,546.37 1,562.43 1,536.58 1,537.76 55.9M
2022-11-15 1,585.66 1,589.54 1,542.41 1,558.36 67.5M
2022-11-14 1,564.23 1,585.57 1,553.96 1,572.43 77.7M
2022-11-11 1,583.42 1,583.42 1,553.76 1,572.27 85.4M
2022-11-10 1,551.81 1,595.61 1,542.10 1,584.34 141.4M
2022-11-09 1,506.32 1,529.24 1,488.24 1,488.33 112.2M
2022-11-08 1,425.47 1,518.57 1,422.66 1,510.86 125.6M
2022-11-07 1,417.85 1,431.33 1,400.63 1,426.78 69.7M
2022-11-04 1,339.74 1,411.19 1,339.74 1,411.19 162.3M
2022-11-03 1,298.25 1,314.76 1,283.98 1,292.96 84.9M
2022-11-02 1,397.01 1,401.15 1,312.53 1,312.53 93.3M
2022-11-01 1,388.73 1,402.81 1,388.23 1,392.40 48.2M
2022-10-31 1,372.05 1,384.23 1,358.14 1,361.11 50.3M
2022-10-28 1,381.78 1,388.40 1,358.52 1,386.41 44.0M
2022-10-27 1,417.90 1,431.61 1,394.80 1,394.80 59.4M
2022-10-26 1,395.58 1,431.36 1,395.33 1,416.08 66.3M
2022-10-25 1,359.95 1,387.17 1,359.02 1,380.96 54.0M
2022-10-24 1,362.10 1,363.48 1,339.54 1,360.31 52.8M
2022-10-21 1,324.11 1,377.84 1,321.99 1,377.84 68.6M
2022-10-20 1,305.97 1,351.96 1,299.37 1,319.47 50.2M
2022-10-19 1,326.27 1,326.70 1,298.83 1,306.02 53.0M
2022-10-18 1,353.98 1,361.25 1,337.60 1,352.02 45.2M
2022-10-17 1,346.23 1,356.93 1,333.20 1,337.77 61.0M
2022-10-14 1,362.03 1,362.03 1,311.44 1,315.33 63.2M
2022-10-13 1,352.56 1,377.68 1,308.20 1,377.68 65.1M
2022-10-12 1,380.24 1,409.52 1,370.72 1,391.92 45.3M
2022-10-11 1,390.32 1,421.94 1,377.09 1,381.67 56.0M
2022-10-07 1,455.38 1,462.54 1,407.52 1,407.52 68.2M
2022-10-06 1,453.06 1,486.27 1,445.73 1,484.89 61.2M
2022-10-05 1,442.09 1,460.24 1,426.95 1,460.24 66.7M
2022-10-04 1,477.23 1,494.19 1,460.04 1,471.74 89.2M
2022-10-03 1,405.34 1,444.44 1,404.05 1,443.97 80.4M
2022-09-30 1,339.60 1,403.38 1,330.19 1,388.06 93.9M
2022-09-29 1,305.36 1,342.92 1,298.34 1,340.63 76.1M
2022-09-28 1,246.32 1,315.32 1,245.13 1,315.32 82.3M
2022-09-27 1,236.98 1,254.87 1,223.74 1,225.23 67.3M
2022-09-26 1,243.35 1,253.84 1,202.16 1,215.82 87.6M
2022-09-23 1,274.43 1,274.43 1,233.90 1,246.71 94.3M
2022-09-22 1,329.18 1,349.61 1,307.15 1,313.04 53.9M
2022-09-21 1,317.21 1,350.76 1,292.06 1,319.59 69.1M
2022-09-20 1,312.55 1,312.55 1,286.30 1,304.09 62.5M
2022-09-19 1,282.55 1,331.44 1,280.64 1,331.44 88.5M
2022-09-16 1,269.90 1,317.51 1,259.69 1,297.03 189.7M
2022-09-15 1,317.37 1,331.13 1,276.60 1,287.80 80.4M
2022-09-14 1,330.85 1,346.99 1,324.35 1,332.26 68.0M
2022-09-13 1,322.85 1,350.46 1,317.57 1,322.21 71.0M
2022-09-12 1,360.74 1,374.47 1,347.59 1,364.06 90.5M
2022-09-09 1,318.40 1,339.60 1,310.97 1,336.44 76.7M
2022-09-08 1,286.86 1,306.30 1,274.67 1,302.07 68.7M
2022-09-07 1,250.05 1,311.66 1,240.36 1,301.36 73.2M
2022-09-06 1,271.74 1,294.25 1,246.83 1,247.25 68.2M
2022-09-02 1,241.61 1,283.60 1,227.78 1,265.81 68.2M
2022-09-01 1,240.02 1,246.68 1,215.75 1,216.44 81.8M
2022-08-31 1,265.53 1,282.59 1,255.53 1,261.10 79.3M
2022-08-30 1,297.43 1,297.43 1,262.37 1,272.57 59.6M
2022-08-29 1,309.73 1,332.15 1,296.61 1,299.82 77.2M
2022-08-26 1,373.69 1,377.76 1,313.02 1,321.58 68.2M
2022-08-25 1,391.60 1,391.60 1,364.32 1,377.96 62.1M
2022-08-24 1,354.17 1,381.44 1,345.98 1,380.62 42.8M
2022-08-23 1,338.17 1,386.17 1,338.17 1,356.06 57.0M
2022-08-22 1,320.84 1,340.05 1,315.95 1,339.00 53.2M
2022-08-19 1,358.14 1,358.25 1,333.75 1,335.13 56.9M
2022-08-18 1,359.76 1,372.34 1,355.42 1,368.87 41.7M
2022-08-17 1,399.22 1,401.39 1,349.39 1,357.32 63.1M
2022-08-16 1,405.47 1,409.58 1,386.70 1,407.69 38.2M
2022-08-15 1,406.13 1,412.16 1,392.87 1,411.03 60.5M
2022-08-12 1,404.53 1,433.72 1,401.92 1,430.95 55.0M
2022-08-11 1,419.45 1,428.53 1,393.92 1,395.34 56.7M
2022-08-10 1,434.38 1,447.83 1,406.12 1,417.43 61.5M
2022-08-09 1,441.88 1,443.54 1,404.31 1,427.02 58.4M
2022-08-08 1,415.91 1,444.60 1,412.07 1,431.94 69.2M
2022-08-05 1,375.01 1,398.90 1,352.35 1,398.35 64.5M
2022-08-04 1,353.67 1,414.82 1,346.63 1,402.18 76.9M
2022-08-03 1,380.77 1,380.77 1,327.62 1,341.17 69.8M
2022-08-02 1,392.32 1,425.32 1,371.13 1,371.62 72.0M
2022-07-29 1,382.37 1,389.13 1,339.95 1,381.35 66.6M
2022-07-28 1,367.55 1,395.42 1,352.52 1,373.76 81.6M
2022-07-27 1,307.37 1,337.25 1,285.01 1,332.70 73.6M
2022-07-26 1,281.66 1,311.12 1,281.66 1,305.12 59.7M
2022-07-25 1,306.05 1,306.05 1,263.77 1,274.52 94.0M
2022-07-22 1,331.97 1,367.68 1,303.89 1,306.85 62.4M
2022-07-21 1,295.77 1,325.77 1,287.51 1,317.62 66.9M
2022-07-20 1,329.03 1,342.13 1,289.58 1,289.58 51.5M
2022-07-19 1,329.59 1,350.52 1,316.68 1,331.35 59.5M
2022-07-18 1,325.45 1,347.65 1,316.27 1,316.27 56.7M
2022-07-15 1,335.28 1,335.28 1,285.25 1,308.26 56.0M
2022-07-14 1,337.98 1,340.54 1,294.29 1,334.14 76.7M
2022-07-13 1,327.00 1,392.57 1,320.79 1,375.17 63.0M
2022-07-12 1,354.72 1,370.72 1,325.37 1,335.68 55.2M
2022-07-11 1,363.89 1,394.02 1,359.09 1,359.40 40.5M
2022-07-08 1,395.61 1,401.29 1,362.27 1,373.18 47.1M
2022-07-07 1,385.70 1,415.51 1,371.92 1,390.39 71.0M
2022-07-06 1,386.46 1,395.59 1,334.20 1,374.01 75.9M
2022-07-05 1,447.67 1,451.31 1,362.57 1,385.43 80.0M
2022-07-04 1,428.28 1,464.01 1,426.29 1,464.01 44.7M
2022-06-30 1,469.63 1,475.47 1,415.91 1,417.12 60.6M
2022-06-29 1,519.58 1,522.89 1,462.21 1,479.37 50.1M
2022-06-28 1,558.21 1,561.03 1,496.13 1,501.90 52.7M
2022-06-27 1,548.26 1,560.46 1,528.58 1,556.34 55.0M
2022-06-24 1,508.69 1,549.85 1,483.18 1,544.98 71.3M
2022-06-23 1,569.22 1,583.58 1,495.29 1,506.15 67.9M
2022-06-22 1,602.11 1,631.05 1,577.70 1,578.66 62.9M
2022-06-21 1,588.92 1,630.60 1,580.67 1,607.52 69.4M
2022-06-20 1,601.67 1,601.67 1,582.40 1,587.80 81.2M
2022-06-17 1,619.29 1,624.89 1,592.24 1,604.19 148.6M
2022-06-16 1,580.08 1,632.37 1,552.84 1,621.37 75.7M
2022-06-15 1,612.49 1,619.71 1,560.35 1,593.02 76.7M
2022-06-14 1,621.56 1,621.56 1,557.03 1,571.47 59.3M
2022-06-13 1,680.51 1,688.95 1,609.41 1,611.41 80.9M
2022-06-10 1,627.97 1,747.76 1,610.24 1,740.48 99.1M
2022-06-09 1,674.17 1,674.17 1,637.34 1,638.38 54.9M
2022-06-08 1,680.82 1,690.94 1,658.35 1,682.03 54.1M
2022-06-07 1,684.60 1,707.08 1,668.90 1,690.47 46.4M
2022-06-06 1,735.57 1,735.57 1,674.91 1,687.91 52.3M
2022-06-03 1,737.62 1,757.20 1,714.46 1,719.31 50.5M
2022-06-02 1,687.81 1,769.47 1,687.81 1,760.53 81.1M
2022-06-01 1,657.43 1,674.56 1,639.55 1,663.53 69.6M
2022-05-31 1,704.45 1,715.27 1,633.64 1,647.70 167.6M
2022-05-30 1,709.47 1,710.87 1,702.71 1,708.76 35.8M
2022-05-27 1,724.07 1,727.19 1,695.03 1,709.32 67.1M
2022-05-26 1,717.53 1,740.50 1,696.76 1,713.40 56.1M
2022-05-25 1,718.04 1,733.44 1,697.17 1,719.87 49.9M
2022-05-24 1,714.97 1,757.84 1,692.68 1,740.11 55.9M
2022-05-20 1,713.36 1,716.29 1,681.72 1,704.93 54.2M
2022-05-19 1,659.79 1,722.48 1,659.79 1,711.57 77.2M
2022-05-18 1,655.79 1,661.09 1,616.45 1,627.30 54.5M
2022-05-17 1,678.33 1,684.42 1,647.58 1,661.48 53.6M
2022-05-16 1,643.50 1,659.56 1,639.21 1,652.79 63.3M
2022-05-13 1,605.21 1,666.84 1,599.49 1,646.13 73.9M
2022-05-12 1,666.47 1,666.47 1,582.67 1,609.77 91.0M
2022-05-11 1,731.25 1,763.51 1,700.13 1,702.47 63.8M
2022-05-10 1,761.97 1,769.90 1,690.09 1,714.19 69.4M
2022-05-09 1,804.17 1,804.17 1,738.50 1,738.50 73.6M
2022-05-06 1,853.68 1,865.17 1,834.42 1,839.75 58.2M
2022-05-05 1,939.83 1,943.54 1,845.12 1,861.64 66.8M
2022-05-04 1,885.21 1,928.15 1,864.10 1,924.44 75.8M
2022-05-03 1,864.08 1,920.18 1,864.08 1,904.40 54.0M
2022-05-02 1,860.15 1,863.94 1,821.43 1,862.22 59.2M
2022-04-29 1,927.47 1,935.85 1,898.37 1,898.37 62.0M
2022-04-28 1,867.92 1,912.45 1,850.31 1,910.35 49.5M
2022-04-27 1,884.22 1,899.13 1,858.68 1,861.42 46.7M
2022-04-26 1,938.01 1,944.21 1,876.10 1,878.40 51.0M
2022-04-25 1,934.10 1,949.16 1,876.54 1,920.07 74.2M
2022-04-22 2,007.91 2,044.61 1,982.04 1,992.17 68.5M
2022-04-21 2,110.02 2,110.02 2,015.73 2,039.01 81.4M
2022-04-20 2,110.28 2,138.43 2,084.15 2,134.60 50.8M
2022-04-19 2,151.56 2,162.16 2,110.89 2,124.80 56.5M
2022-04-18 2,210.27 2,227.10 2,175.01 2,175.55 57.8M
2022-04-14 2,163.02 2,188.61 2,145.71 2,187.04 51.2M
2022-04-13 2,147.38 2,180.68 2,136.48 2,168.34 59.3M
2022-04-12 2,127.02 2,150.89 2,097.30 2,118.67 60.2M
2022-04-11 2,124.87 2,134.47 2,075.77 2,100.16 54.8M
2022-04-08 2,056.43 2,102.17 2,056.43 2,093.72 49.5M
2022-04-07 2,020.69 2,058.19 2,015.86 2,044.45 51.8M
2022-04-06 2,011.60 2,030.92 1,995.06 2,014.19 52.1M
2022-04-05 2,068.17 2,094.34 2,004.05 2,008.00 67.3M
2022-04-04 2,092.66 2,102.84 2,042.68 2,067.23 57.2M
2022-04-01 2,013.50 2,093.41 2,011.82 2,090.15 57.8M
2022-03-31 2,039.05 2,061.78 2,025.85 2,025.87 65.5M
2022-03-30 2,014.93 2,048.60 2,014.93 2,033.58 50.1M
2022-03-29 1,948.97 2,017.33 1,930.26 2,017.33 65.1M
2022-03-28 2,026.06 2,028.72 1,988.39 1,996.61 50.1M
2022-03-25 2,046.55 2,059.42 2,033.36 2,055.49 41.9M
2022-03-24 2,087.94 2,101.70 2,058.85 2,060.84 62.0M
2022-03-23 2,044.88 2,074.36 2,023.75 2,072.61 67.4M
2022-03-22 2,064.54 2,064.54 2,012.16 2,027.81 61.5M
2022-03-21 2,039.56 2,098.38 2,039.56 2,067.89 63.2M
2022-03-18 2,033.42 2,054.24 2,006.94 2,036.40 177.9M
2022-03-17 2,026.61 2,100.84 2,026.61 2,056.59 82.6M
2022-03-16 2,000.79 2,015.03 1,962.99 2,002.20 83.1M
2022-03-15 1,957.43 2,043.61 1,951.05 2,017.62 88.0M
2022-03-14 2,067.75 2,067.75 1,985.62 2,007.42 89.8M
2022-03-11 2,080.33 2,121.91 2,062.67 2,104.89 76.4M
2022-03-10 2,103.48 2,149.86 2,101.89 2,139.72 94.2M
2022-03-09 2,019.93 2,103.79 1,998.51 2,101.01 118.7M
2022-03-08 2,105.88 2,184.05 2,067.34 2,117.94 198.3M
2022-03-07 2,056.28 2,099.45 2,038.81 2,081.26 119.1M
2022-03-04 1,990.80 2,054.98 1,990.80 2,046.00 108.5M
2022-03-03 1,957.14 1,975.88 1,932.67 1,974.90 84.9M
2022-03-02 1,944.41 1,973.90 1,928.98 1,962.96 88.0M
2022-03-01 1,896.68 1,978.03 1,896.68 1,973.27 122.7M
2022-02-28 1,898.77 1,904.65 1,859.58 1,884.65 118.1M
2022-02-25 1,828.58 1,882.22 1,825.40 1,877.92 78.5M
2022-02-24 1,953.25 1,955.42 1,825.46 1,858.22 129.4M
2022-02-23 1,837.61 1,901.39 1,832.51 1,891.44 97.3M
2022-02-22 1,883.14 1,895.12 1,840.60 1,851.74 89.0M
2022-02-18 1,898.93 1,902.39 1,865.52 1,879.25 97.9M
2022-02-17 1,868.69 1,914.28 1,849.72 1,901.37 142.8M
2022-02-16 1,813.27 1,857.44 1,813.27 1,850.17 77.8M
2022-02-15 1,786.12 1,814.28 1,757.32 1,806.74 71.8M
2022-02-14 1,816.14 1,833.94 1,803.45 1,829.11 83.9M
2022-02-11 1,700.42 1,819.33 1,700.42 1,801.12 95.7M
2022-02-10 1,730.17 1,754.18 1,690.90 1,696.39 71.0M
2022-02-09 1,754.59 1,762.91 1,733.78 1,736.85 50.9M
2022-02-08 1,726.98 1,756.30 1,725.97 1,755.92 80.9M
2022-02-07 1,675.24 1,729.73 1,666.09 1,724.92 65.5M
2022-02-04 1,641.45 1,678.85 1,641.45 1,668.10 42.7M
2022-02-03 1,665.59 1,670.86 1,631.14 1,644.43 48.3M
2022-02-02 1,681.26 1,700.99 1,660.81 1,674.74 70.9M
2022-02-01 1,679.65 1,695.22 1,662.92 1,680.19 59.8M
2022-01-31 1,635.88 1,662.92 1,625.65 1,662.83 66.2M
2022-01-28 1,618.65 1,623.66 1,598.82 1,623.37 61.5M
2022-01-27 1,645.16 1,678.69 1,631.99 1,632.08 71.9M
2022-01-26 1,719.39 1,748.15 1,664.80 1,674.97 79.2M
2022-01-25 1,696.72 1,746.88 1,684.99 1,744.45 60.6M
2022-01-24 1,714.87 1,720.12 1,664.29 1,715.89 76.7M
2022-01-21 1,763.53 1,768.24 1,716.93 1,721.15 65.2M
2022-01-20 1,794.67 1,799.65 1,755.73 1,755.73 69.4M
2022-01-19 1,674.77 1,788.61 1,670.80 1,787.92 118.1M
2022-01-18 1,668.25 1,692.41 1,651.75 1,653.73 63.3M
2022-01-17 1,683.60 1,683.60 1,677.70 1,682.18 25.3M
2022-01-14 1,708.99 1,708.99 1,674.85 1,685.55 44.4M
2022-01-13 1,717.30 1,727.91 1,703.49 1,705.03 45.1M
2022-01-12 1,706.07 1,730.53 1,692.65 1,730.26 55.6M
2022-01-11 1,672.45 1,704.80 1,657.57 1,704.80 62.2M
2022-01-10 1,628.09 1,667.49 1,614.85 1,667.30 50.4M
2022-01-07 1,641.70 1,646.05 1,616.48 1,634.51 48.8M
2022-01-06 1,669.01 1,673.50 1,633.95 1,635.20 59.7M
2022-01-05 1,746.43 1,767.59 1,693.14 1,697.67 67.5M
2022-01-04 1,730.30 1,753.02 1,718.98 1,727.98 56.3M