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
2023-12-29 1,838.71 1,848.66 1,819.33 1,834.54 37.1M
2023-12-28 1,896.24 1,899.67 1,846.97 1,846.97 42.6M
2023-12-27 1,890.73 1,917.38 1,886.00 1,902.73 33.5M
2023-12-22 1,912.86 1,938.32 1,887.24 1,890.90 49.7M
2023-12-21 1,879.76 1,892.25 1,870.97 1,880.48 36.8M
2023-12-20 1,894.52 1,900.73 1,855.33 1,855.33 55.1M
2023-12-19 1,842.72 1,900.78 1,835.92 1,894.50 67.9M
2023-12-18 1,834.35 1,845.29 1,813.51 1,836.27 58.1M
2023-12-15 1,833.11 1,849.13 1,819.59 1,830.70 183.4M
2023-12-14 1,843.90 1,886.08 1,824.92 1,839.59 93.7M
2023-12-13 1,699.66 1,820.89 1,692.71 1,820.89 76.3M
2023-12-12 1,753.28 1,753.28 1,700.79 1,707.84 63.8M
2023-12-11 1,745.65 1,757.17 1,728.41 1,755.13 51.7M
2023-12-08 1,769.75 1,795.30 1,756.27 1,774.04 49.4M
2023-12-07 1,826.11 1,827.86 1,797.08 1,805.87 47.2M
2023-12-06 1,830.69 1,848.21 1,809.54 1,819.67 45.4M
2023-12-05 1,841.86 1,848.72 1,803.83 1,814.19 67.0M
2023-12-04 1,868.55 1,871.12 1,838.61 1,851.27 68.8M
2023-12-01 1,858.67 1,898.38 1,846.55 1,898.38 70.2M
2023-11-30 1,849.91 1,865.52 1,838.25 1,863.52 84.1M
2023-11-29 1,857.42 1,864.22 1,846.26 1,862.82 58.6M
2023-11-28 1,803.37 1,858.67 1,794.86 1,858.67 85.9M
2023-11-27 1,771.03 1,794.23 1,759.33 1,786.15 64.2M
2023-11-24 1,732.83 1,755.27 1,732.83 1,741.67 28.7M
2023-11-23 1,734.93 1,739.01 1,733.77 1,734.18 26.0M
2023-11-22 1,745.54 1,752.56 1,726.22 1,738.53 39.3M
2023-11-21 1,722.23 1,763.83 1,722.23 1,737.10 61.3M
2023-11-20 1,674.14 1,697.74 1,669.15 1,694.24 36.1M
2023-11-17 1,717.68 1,722.46 1,688.56 1,689.60 40.5M
2023-11-16 1,681.78 1,735.93 1,679.37 1,712.90 59.3M
2023-11-15 1,689.96 1,693.69 1,661.37 1,668.17 51.1M
2023-11-14 1,653.75 1,697.85 1,653.75 1,688.69 72.2M
2023-11-13 1,631.59 1,645.60 1,616.45 1,618.16 56.5M
2023-11-10 1,652.75 1,654.15 1,623.29 1,635.58 56.9M
2023-11-09 1,663.58 1,697.42 1,641.49 1,659.75 67.6M
2023-11-08 1,695.88 1,710.00 1,658.90 1,668.10 54.2M
2023-11-07 1,717.25 1,723.61 1,675.29 1,708.56 144.3M
2023-11-06 1,751.84 1,763.54 1,742.30 1,742.78 43.3M
2023-11-03 1,700.44 1,778.54 1,700.44 1,759.23 73.0M
2023-11-02 1,691.92 1,691.92 1,665.43 1,684.22 48.6M
2023-11-01 1,693.36 1,701.81 1,656.41 1,683.41 51.1M
2023-10-31 1,706.53 1,735.46 1,673.30 1,688.29 68.2M
2023-10-30 1,747.53 1,751.91 1,711.90 1,715.62 47.9M
2023-10-27 1,706.21 1,745.88 1,680.85 1,744.69 59.3M
2023-10-26 1,714.91 1,717.54 1,668.65 1,700.86 101.4M
2023-10-25 1,726.59 1,756.61 1,712.69 1,712.69 57.4M
2023-10-24 1,710.93 1,738.38 1,707.76 1,731.60 44.7M
2023-10-23 1,731.32 1,748.62 1,692.39 1,729.68 52.3M
2023-10-20 1,741.83 1,782.76 1,741.83 1,744.18 64.6M
2023-10-19 1,727.42 1,738.74 1,708.74 1,737.46 49.1M
2023-10-18 1,749.12 1,763.83 1,720.43 1,729.78 55.1M
2023-10-17 1,690.53 1,727.01 1,688.63 1,726.55 45.2M
2023-10-16 1,673.84 1,703.61 1,670.12 1,687.12 48.5M
2023-10-13 1,655.99 1,697.64 1,655.99 1,684.43 78.6M
2023-10-12 1,642.96 1,650.07 1,598.06 1,602.89 41.6M
2023-10-11 1,636.20 1,644.35 1,624.23 1,643.43 52.0M
2023-10-10 1,601.46 1,618.40 1,595.45 1,609.06 42.5M
2023-10-06 1,539.34 1,577.11 1,535.76 1,570.19 45.7M
2023-10-05 1,520.71 1,540.40 1,516.06 1,540.40 38.0M
2023-10-04 1,542.76 1,542.90 1,514.72 1,525.23 46.2M
2023-10-03 1,511.72 1,545.41 1,506.09 1,537.38 53.0M
2023-10-02 1,546.67 1,547.89 1,510.46 1,516.59 49.0M
2023-09-29 1,592.90 1,598.03 1,551.71 1,566.72 58.3M
2023-09-28 1,562.01 1,572.78 1,547.56 1,571.21 62.5M
2023-09-27 1,592.20 1,597.11 1,554.07 1,565.74 63.1M
2023-09-26 1,635.50 1,637.87 1,605.40 1,605.40 43.3M
2023-09-25 1,653.54 1,654.79 1,630.77 1,646.35 52.1M
2023-09-22 1,686.01 1,694.25 1,661.62 1,661.62 42.5M
2023-09-21 1,671.95 1,691.27 1,664.25 1,670.46 46.2M
2023-09-20 1,685.72 1,725.87 1,685.72 1,707.74 49.4M
2023-09-19 1,715.14 1,715.52 1,682.70 1,683.63 48.0M
2023-09-18 1,721.47 1,736.26 1,708.39 1,730.38 37.3M
2023-09-15 1,704.61 1,735.56 1,704.61 1,720.99 157.2M
2023-09-14 1,669.46 1,698.48 1,669.06 1,686.13 47.6M
2023-09-13 1,687.25 1,695.90 1,665.94 1,672.33 40.5M
2023-09-12 1,668.36 1,705.09 1,667.81 1,687.57 34.7M
2023-09-11 1,684.05 1,703.16 1,674.33 1,683.55 38.9M
2023-09-08 1,674.39 1,700.44 1,668.09 1,669.92 36.9M
2023-09-07 1,681.67 1,681.69 1,670.02 1,675.34 34.2M
2023-09-06 1,681.27 1,703.64 1,678.42 1,685.83 35.7M
2023-09-05 1,714.08 1,727.92 1,673.87 1,686.07 38.8M
2023-09-01 1,768.30 1,776.22 1,732.22 1,733.07 36.7M
2023-08-31 1,758.36 1,760.40 1,732.50 1,743.21 53.6M
2023-08-30 1,780.85 1,794.60 1,755.69 1,763.14 35.1M
2023-08-29 1,737.80 1,771.15 1,733.40 1,771.15 42.8M
2023-08-28 1,699.70 1,747.51 1,698.29 1,743.18 31.3M
2023-08-25 1,712.69 1,722.62 1,680.31 1,699.04 39.0M
2023-08-24 1,704.33 1,732.54 1,687.40 1,713.06 49.3M
2023-08-23 1,663.80 1,719.11 1,663.80 1,712.85 50.8M
2023-08-22 1,641.41 1,648.12 1,619.33 1,647.10 32.0M
2023-08-21 1,619.84 1,638.54 1,608.20 1,635.75 39.4M
2023-08-18 1,612.88 1,616.96 1,602.26 1,616.03 34.3M
2023-08-17 1,631.85 1,637.53 1,611.30 1,616.74 53.2M
2023-08-16 1,650.01 1,654.78 1,633.70 1,634.71 39.8M
2023-08-15 1,685.39 1,689.21 1,651.36 1,654.73 47.5M
2023-08-14 1,697.61 1,703.09 1,679.81 1,694.40 41.5M
2023-08-11 1,686.91 1,716.41 1,685.70 1,715.70 34.0M
2023-08-10 1,712.34 1,712.34 1,672.92 1,688.37 51.8M
2023-08-09 1,708.67 1,711.96 1,686.19 1,699.28 40.0M
2023-08-08 1,701.19 1,714.76 1,690.08 1,703.96 47.0M
2023-08-04 1,716.47 1,739.83 1,715.42 1,725.78 48.7M
2023-08-03 1,704.41 1,720.34 1,688.74 1,701.50 43.1M
2023-08-02 1,746.01 1,746.01 1,697.62 1,705.60 46.3M
2023-08-01 1,768.16 1,777.15 1,744.62 1,746.50 45.0M
2023-07-31 1,771.14 1,819.43 1,770.21 1,804.79 48.4M
2023-07-28 1,757.84 1,774.85 1,744.07 1,767.89 34.1M
2023-07-27 1,804.82 1,804.82 1,736.97 1,736.97 50.3M
2023-07-26 1,833.72 1,833.72 1,807.94 1,822.30 37.0M
2023-07-25 1,811.77 1,834.56 1,810.06 1,829.50 32.7M
2023-07-24 1,821.37 1,824.44 1,795.83 1,807.17 28.2M
2023-07-21 1,815.05 1,831.01 1,813.34 1,821.63 33.2M
2023-07-20 1,871.69 1,872.39 1,819.45 1,819.76 47.8M
2023-07-19 1,880.54 1,890.68 1,872.05 1,876.79 36.4M
2023-07-18 1,869.13 1,901.40 1,863.48 1,884.71 53.8M
2023-07-17 1,827.31 1,848.32 1,816.98 1,844.68 34.3M
2023-07-14 1,836.57 1,860.00 1,826.85 1,841.81 39.9M
2023-07-13 1,847.46 1,849.07 1,825.53 1,836.25 50.1M
2023-07-12 1,778.65 1,841.58 1,778.09 1,835.02 63.9M
2023-07-11 1,757.68 1,772.74 1,741.31 1,749.65 38.6M
2023-07-10 1,695.95 1,752.82 1,690.97 1,745.28 40.7M
2023-07-07 1,693.70 1,718.89 1,689.82 1,702.28 38.4M
2023-07-06 1,706.96 1,707.34 1,678.18 1,682.48 49.5M
2023-07-05 1,762.67 1,763.71 1,719.25 1,719.25 46.2M
2023-07-04 1,742.26 1,758.56 1,742.26 1,758.56 19.6M
2023-06-30 1,706.53 1,731.73 1,696.24 1,731.16 38.3M
2023-06-29 1,662.06 1,700.14 1,661.18 1,700.02 33.5M
2023-06-28 1,686.07 1,690.61 1,672.91 1,678.78 38.6M
2023-06-27 1,717.17 1,723.18 1,675.92 1,689.56 40.0M
2023-06-26 1,715.25 1,729.16 1,697.83 1,715.29 41.3M
2023-06-23 1,722.32 1,744.01 1,702.89 1,708.18 51.1M
2023-06-22 1,697.37 1,708.52 1,688.00 1,705.97 40.4M
2023-06-21 1,714.75 1,723.75 1,699.32 1,717.25 46.0M
2023-06-20 1,764.98 1,764.98 1,726.81 1,729.78 55.5M
2023-06-19 1,791.82 1,791.82 1,784.72 1,785.62 96.0M
2023-06-16 1,788.29 1,814.83 1,767.01 1,796.32 163.3M
2023-06-15 1,793.84 1,794.55 1,761.45 1,779.53 47.4M
2023-06-14 1,829.20 1,831.22 1,786.22 1,803.24 43.2M
2023-06-13 1,844.85 1,857.78 1,805.34 1,806.22 48.0M
2023-06-12 1,820.39 1,834.42 1,803.18 1,832.86 43.6M
2023-06-09 1,848.24 1,850.08 1,824.89 1,825.86 35.1M
2023-06-08 1,859.34 1,874.14 1,848.87 1,855.74 42.9M
2023-06-07 1,883.42 1,917.61 1,829.50 1,832.35 52.1M
2023-06-06 1,875.20 1,882.49 1,861.81 1,882.49 35.8M
2023-06-05 1,857.79 1,879.18 1,853.14 1,873.16 35.2M
2023-06-02 1,902.80 1,914.51 1,856.80 1,868.61 51.1M
2023-06-01 1,866.68 1,921.62 1,864.04 1,903.27 57.5M
2023-05-31 1,821.76 1,871.52 1,821.76 1,859.43 90.5M
2023-05-30 1,841.98 1,841.98 1,810.29 1,813.88 49.8M
2023-05-29 1,820.14 1,832.18 1,820.14 1,831.17 29.9M
2023-05-26 1,839.43 1,841.76 1,816.69 1,826.75 52.3M
2023-05-25 1,843.89 1,845.31 1,811.34 1,816.70 46.8M
2023-05-24 1,901.38 1,902.16 1,853.27 1,857.75 50.2M
2023-05-23 1,884.42 1,912.17 1,883.07 1,896.21 47.8M
2023-05-19 1,902.79 1,934.68 1,887.40 1,913.13 51.0M
2023-05-18 1,910.71 1,910.71 1,870.75 1,895.26 58.1M
2023-05-17 1,958.04 1,958.04 1,928.35 1,939.31 44.0M
2023-05-16 2,006.68 2,018.93 1,952.17 1,966.01 50.1M
2023-05-15 2,019.18 2,050.11 2,017.73 2,027.41 43.1M
2023-05-12 1,993.75 2,026.12 1,990.28 2,024.14 47.9M
2023-05-11 2,064.55 2,073.44 2,004.11 2,004.70 59.9M
2023-05-10 2,112.36 2,113.94 2,060.97 2,086.46 48.8M
2023-05-09 2,093.61 2,114.54 2,087.47 2,106.33 43.1M
2023-05-08 2,097.51 2,109.62 2,077.66 2,098.06 44.4M
2023-05-05 2,055.28 2,108.51 2,038.46 2,098.94 59.8M
2023-05-04 2,099.57 2,161.22 2,099.57 2,124.20 90.8M
2023-05-03 2,056.58 2,093.08 2,055.03 2,078.51 67.6M
2023-05-02 1,972.13 2,053.70 1,959.20 2,053.64 70.0M
2023-05-01 2,004.86 2,022.26 1,966.23 1,967.36 39.8M
2023-04-28 1,992.65 2,004.66 1,970.55 1,976.42 54.5M
2023-04-27 1,978.15 1,994.27 1,953.51 1,994.27 56.7M
2023-04-26 2,014.40 2,023.47 1,982.21 1,986.41 50.4M
2023-04-25 1,987.18 2,008.25 1,968.28 2,000.09 42.1M
2023-04-24 1,974.60 2,001.28 1,967.89 1,995.93 44.7M
2023-04-21 1,977.31 1,995.12 1,955.83 1,975.43 57.0M
2023-04-20 2,002.39 2,023.93 1,988.30 1,989.44 46.1M
2023-04-19 1,979.69 2,004.67 1,977.66 1,989.69 60.5M
2023-04-18 2,012.73 2,054.50 2,004.35 2,023.82 47.5M
2023-04-17 2,037.46 2,037.51 2,000.78 2,009.89 50.5M
2023-04-14 2,060.78 2,074.83 2,006.96 2,054.04 66.9M
2023-04-13 2,088.60 2,113.57 2,079.73 2,092.71 77.3M
2023-04-12 2,067.90 2,076.10 2,035.65 2,052.86 59.6M
2023-04-11 2,020.05 2,063.53 2,020.05 2,033.34 65.5M
2023-04-10 1,998.51 2,008.74 1,984.33 2,000.89 43.7M
2023-04-06 2,006.17 2,029.41 1,991.05 2,021.72 46.5M
2023-04-05 2,031.67 2,041.20 1,992.42 2,015.22 80.1M
2023-04-04 1,955.14 2,021.60 1,943.22 2,011.16 72.0M
2023-04-03 1,925.12 1,970.17 1,913.07 1,956.56 87.6M
2023-03-31 1,950.47 1,954.70 1,916.09 1,929.78 78.6M
2023-03-30 1,938.08 1,949.60 1,918.26 1,949.60 57.9M
2023-03-29 1,915.16 1,942.35 1,914.19 1,918.92 48.5M
2023-03-28 1,890.13 1,932.53 1,873.01 1,932.39 61.6M
2023-03-27 1,837.24 1,882.63 1,831.67 1,882.63 60.9M
2023-03-24 1,880.83 1,898.95 1,859.37 1,884.26 63.1M
2023-03-23 1,839.95 1,880.90 1,821.20 1,859.15 68.5M
2023-03-22 1,784.40 1,851.24 1,780.64 1,827.39 66.5M
2023-03-21 1,800.67 1,801.83 1,757.18 1,777.53 56.4M
2023-03-20 1,833.25 1,836.39 1,812.21 1,834.10 73.2M
2023-03-17 1,736.07 1,842.49 1,729.63 1,813.35 210.8M
2023-03-16 1,727.55 1,727.55 1,677.08 1,707.88 64.8M
2023-03-15 1,756.12 1,772.24 1,713.16 1,731.07 87.3M
2023-03-14 1,710.09 1,734.26 1,688.63 1,724.75 72.4M
2023-03-13 1,681.69 1,727.75 1,681.69 1,710.87 120.3M
2023-03-10 1,620.91 1,664.36 1,613.92 1,616.69 73.1M
2023-03-09 1,610.69 1,630.66 1,587.01 1,593.00 53.5M
2023-03-08 1,608.65 1,632.35 1,591.09 1,601.29 50.0M
2023-03-07 1,647.54 1,647.54 1,596.41 1,604.85 57.1M
2023-03-06 1,688.66 1,690.98 1,655.00 1,667.23 52.6M
2023-03-03 1,694.08 1,701.22 1,681.08 1,701.22 49.5M
2023-03-02 1,665.55 1,672.00 1,656.71 1,670.61 55.5M
2023-03-01 1,655.35 1,684.26 1,647.14 1,678.69 72.8M
2023-02-28 1,603.74 1,643.94 1,595.27 1,635.23 82.5M
2023-02-27 1,586.77 1,612.93 1,586.09 1,604.05 56.3M
2023-02-24 1,557.64 1,583.69 1,550.81 1,583.47 60.5M
2023-02-23 1,578.96 1,588.56 1,564.16 1,574.61 66.5M
2023-02-22 1,596.07 1,596.90 1,574.12 1,580.44 65.3M
2023-02-21 1,628.53 1,638.23 1,606.24 1,609.48 48.2M
2023-02-17 1,619.96 1,637.70 1,591.36 1,631.65 49.9M
2023-02-16 1,614.03 1,648.42 1,600.02 1,637.94 54.6M
2023-02-15 1,637.01 1,637.01 1,616.53 1,628.80 63.5M
2023-02-14 1,656.46 1,677.53 1,644.03 1,669.21 50.9M
2023-02-13 1,667.34 1,682.13 1,657.54 1,664.64 42.7M
2023-02-10 1,690.74 1,695.61 1,666.63 1,676.08 45.4M
2023-02-09 1,758.17 1,764.11 1,696.54 1,700.63 57.4M
2023-02-08 1,754.65 1,755.60 1,731.91 1,741.30 38.7M
2023-02-07 1,731.28 1,761.07 1,723.68 1,749.73 56.1M
2023-02-06 1,731.26 1,738.10 1,714.78 1,724.43 58.5M
2023-02-03 1,761.61 1,775.31 1,734.46 1,741.74 80.5M
2023-02-02 1,869.96 1,874.30 1,785.90 1,801.20 65.4M
2023-02-01 1,824.23 1,873.87 1,809.49 1,862.59 61.6M
2023-01-31 1,805.34 1,829.15 1,801.68 1,824.77 56.2M
2023-01-30 1,827.60 1,837.74 1,817.11 1,817.11 51.5M
2023-01-27 1,849.51 1,853.88 1,829.46 1,835.90 55.1M
2023-01-26 1,887.75 1,887.88 1,844.32 1,865.43 54.7M
2023-01-25 1,841.10 1,900.47 1,841.10 1,897.60 49.2M
2023-01-24 1,836.55 1,865.97 1,815.68 1,862.57 46.5M
2023-01-23 1,829.02 1,845.69 1,812.96 1,844.65 49.7M
2023-01-20 1,814.70 1,847.16 1,806.84 1,846.55 46.8M
2023-01-19 1,790.24 1,836.64 1,782.39 1,829.62 63.8M
2023-01-18 1,819.23 1,830.69 1,785.93 1,785.93 59.3M
2023-01-17 1,832.96 1,832.96 1,779.89 1,792.55 54.7M
2023-01-16 1,849.68 1,854.79 1,841.08 1,848.26 36.0M
2023-01-13 1,834.67 1,868.15 1,834.67 1,854.97 58.9M
2023-01-12 1,826.14 1,833.50 1,801.37 1,828.18 54.7M
2023-01-11 1,828.91 1,831.04 1,786.72 1,801.72 55.7M
2023-01-10 1,792.60 1,821.85 1,784.16 1,821.85 40.7M
2023-01-09 1,823.27 1,827.19 1,777.67 1,781.42 50.8M
2023-01-06 1,800.85 1,829.52 1,782.30 1,805.92 67.4M
2023-01-05 1,746.87 1,780.48 1,738.64 1,778.96 49.5M
2023-01-04 1,738.31 1,783.45 1,734.40 1,778.58 70.2M
2023-01-03 1,689.99 1,742.34 1,689.53 1,713.02 56.0M