S

GSPTXEW
🏛️ カナダ →
297.98
最終更新: 2025-09-30
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
2021-12-31 203.36 203.63 202.74 203.25 55.2M
2021-12-30 204.16 204.91 203.69 203.70 69.4M
2021-12-29 203.92 205.33 203.88 204.20 115.2M
2021-12-24 203.11 203.69 203.11 203.23 16.7M
2021-12-23 202.68 203.62 202.65 203.10 97.6M
2021-12-22 200.61 202.39 200.52 202.36 71.9M
2021-12-21 198.96 201.45 198.96 201.09 86.9M
2021-12-20 196.83 197.54 195.67 197.47 122.5M
2021-12-17 197.38 200.11 197.38 198.78 235.4M
2021-12-16 198.79 200.53 198.15 198.19 120.2M
2021-12-15 196.87 198.30 195.88 198.06 156.5M
2021-12-14 196.52 197.98 196.48 197.04 108.1M
2021-12-13 198.19 198.44 196.66 197.53 236.3M
2021-12-10 199.55 199.55 197.66 198.23 108.0M
2021-12-09 199.45 199.64 198.35 198.62 124.7M
2021-12-08 200.87 200.87 200.01 200.54 95.9M
2021-12-07 200.02 201.96 199.96 201.00 121.0M
2021-12-06 196.65 199.07 195.92 198.55 160.4M
2021-12-03 197.38 197.48 194.91 195.97 123.8M
2021-12-02 194.19 197.55 194.08 197.03 139.9M
2021-12-01 198.49 199.38 193.91 193.96 141.6M
2021-11-30 199.02 199.50 195.78 195.87 256.1M
2021-11-29 201.21 201.38 199.10 200.22 139.9M
2021-11-26 200.90 200.90 198.67 199.48 134.7M
2021-11-25 203.79 204.52 203.73 204.19 47.7M
2021-11-24 202.73 203.76 202.42 203.68 108.2M
2021-11-23 202.83 203.91 202.59 203.49 148.5M
2021-11-22 203.29 204.14 202.63 202.70 125.1M
2021-11-19 204.17 204.17 203.35 203.71 103.7M
2021-11-18 205.59 205.80 204.64 205.04 108.4M
2021-11-17 205.99 206.60 205.39 205.70 115.9M
2021-11-16 206.84 207.09 206.10 206.16 105.9M
2021-11-15 206.97 207.01 206.05 206.30 144.4M
2021-11-12 206.13 207.24 205.83 207.04 120.8M
2021-11-11 206.49 206.64 205.83 206.17 77.1M
2021-11-10 205.85 206.45 204.66 205.18 91.7M
2021-11-09 205.45 206.02 204.45 205.96 126.1M
2021-11-08 204.59 205.41 204.54 205.28 159.7M
2021-11-05 202.80 203.62 202.55 203.49 141.2M
2021-11-04 202.53 203.09 201.92 202.43 130.9M
2021-11-03 200.58 201.60 200.57 201.33 78.9M
2021-11-02 201.34 201.34 200.34 200.58 90.5M
2021-11-01 200.55 201.60 200.37 201.37 94.5M
2021-10-29 200.39 200.73 199.58 199.70 130.8M
2021-10-28 200.16 201.45 200.16 201.41 92.3M
2021-10-27 201.96 201.96 199.68 199.68 91.9M
2021-10-26 203.52 203.52 202.25 202.33 88.1M
2021-10-25 202.90 203.67 202.50 203.40 125.4M
2021-10-22 202.42 203.00 201.62 202.34 84.8M
2021-10-21 201.79 202.41 201.54 202.11 75.8M
2021-10-20 201.19 202.45 201.11 202.32 91.9M
2021-10-19 201.67 201.74 200.97 201.60 87.5M
2021-10-18 200.75 201.13 200.13 201.11 96.9M
2021-10-15 200.55 201.47 200.22 200.91 94.9M
2021-10-14 199.36 200.48 199.33 199.95 127.7M
2021-10-13 196.34 198.07 196.04 198.00 110.8M
2021-10-12 195.53 196.50 195.24 196.19 137.0M
2021-10-08 195.94 196.36 195.55 195.55 87.6M
2021-10-07 194.14 196.12 194.14 195.44 87.6M
2021-10-06 192.54 193.36 191.88 193.32 119.2M
2021-10-05 193.07 194.14 192.53 193.81 124.3M
2021-10-04 192.45 193.42 191.96 192.54 107.8M
2021-10-01 192.94 193.24 191.00 192.76 96.9M
2021-09-30 193.38 193.90 192.29 192.41 117.4M
2021-09-29 193.20 194.03 192.79 193.19 105.2M
2021-09-28 194.00 194.00 192.09 192.55 115.5M
2021-09-27 194.80 195.72 194.76 195.02 137.6M
2021-09-24 194.34 194.78 194.22 194.39 85.4M
2021-09-23 194.91 195.54 194.66 194.89 125.1M
2021-09-22 194.23 195.69 194.23 194.81 103.6M
2021-09-21 193.10 193.76 192.48 192.81 115.2M
2021-09-20 192.33 192.51 190.29 191.94 152.5M
2021-09-17 195.57 195.94 194.49 194.72 297.8M
2021-09-16 197.76 197.76 196.34 196.62 102.8M
2021-09-15 197.75 198.59 197.37 198.27 159.3M
2021-09-14 198.05 198.55 197.34 197.44 124.8M
2021-09-13 198.52 199.13 197.89 198.08 156.5M
2021-09-10 198.41 198.41 197.41 197.52 105.0M
2021-09-09 198.43 198.68 197.68 198.01 103.8M
2021-09-08 198.74 199.69 198.53 198.70 104.8M
2021-09-07 199.00 199.42 198.72 198.77 125.4M
2021-09-03 198.79 199.09 198.43 198.77 77.9M
2021-09-02 197.45 198.77 197.45 198.67 76.0M
2021-09-01 196.61 197.37 196.56 197.06 93.6M
2021-08-31 196.37 197.37 196.12 196.26 132.6M
2021-08-30 196.60 196.60 195.78 196.24 102.5M
2021-08-27 195.24 196.87 195.21 196.56 86.7M
2021-08-26 195.34 195.52 194.77 194.83 90.0M
2021-08-25 195.57 195.78 194.91 195.50 121.0M
2021-08-24 195.22 195.75 194.97 195.42 75.0M
2021-08-23 194.73 195.25 194.22 195.19 105.6M
2021-08-20 192.58 194.12 192.47 194.01 86.9M
2021-08-19 192.41 192.88 191.46 192.62 101.7M
2021-08-18 194.19 194.25 193.33 193.44 95.2M
2021-08-17 194.84 195.16 193.74 194.44 105.3M
2021-08-16 195.33 195.57 194.70 195.44 89.2M
2021-08-13 196.24 196.61 195.83 195.90 85.7M
2021-08-12 196.29 196.29 194.90 195.87 95.2M
2021-08-11 196.13 196.41 195.66 196.30 101.0M
2021-08-10 195.23 196.20 195.22 195.90 109.1M
2021-08-09 194.98 195.17 194.61 195.02 98.6M
2021-08-06 194.81 196.23 194.79 195.81 91.0M
2021-08-05 194.27 194.95 194.16 194.50 94.4M
2021-08-04 195.07 195.48 194.06 194.06 76.0M
2021-08-03 194.69 195.46 194.34 195.19 93.0M
2021-07-30 193.78 194.77 193.59 194.72 98.2M
2021-07-29 193.76 194.80 193.73 194.38 83.0M
2021-07-28 192.31 193.18 192.10 192.94 59.0M
2021-07-27 191.82 192.19 191.30 192.13 73.2M
2021-07-26 192.00 192.48 191.78 192.24 97.5M
2021-07-23 191.80 192.27 191.57 192.03 77.8M
2021-07-22 191.46 191.55 190.78 191.24 73.4M
2021-07-21 191.41 192.17 191.32 191.56 81.2M
2021-07-20 189.38 191.22 188.94 190.66 89.4M
2021-07-19 189.68 189.68 187.77 189.04 145.8M
2021-07-16 193.56 193.61 191.43 191.48 81.3M
2021-07-15 192.47 193.66 192.27 193.51 94.9M
2021-07-14 194.13 194.18 192.58 192.70 92.4M
2021-07-13 193.92 194.37 193.72 193.89 90.0M
2021-07-12 193.70 194.16 193.45 193.51 95.8M
2021-07-09 192.72 193.94 192.61 193.82 82.6M
2021-07-08 192.18 192.31 191.09 191.98 95.7M
2021-07-07 193.75 194.35 193.32 193.86 100.9M
2021-07-06 194.29 194.29 192.58 193.65 135.6M
2021-07-05 193.76 194.25 193.39 194.14 40.4M
2021-07-02 194.28 194.94 193.14 193.58 103.6M
2021-06-30 192.83 193.12 192.14 193.00 106.3M
2021-06-29 192.77 193.22 192.69 192.87 98.4M
2021-06-28 194.03 194.03 192.13 192.57 99.6M
2021-06-25 193.69 194.04 193.12 193.68 91.5M
2021-06-24 193.45 193.70 193.15 193.63 76.1M
2021-06-23 193.53 193.53 192.60 192.75 101.6M
2021-06-22 193.04 193.68 192.38 193.25 129.4M
2021-06-21 191.89 193.31 191.22 192.92 102.9M
2021-06-18 191.60 192.54 191.05 191.32 249.9M
2021-06-17 193.87 194.11 192.38 192.83 147.5M
2021-06-16 195.18 195.38 194.27 194.45 129.6M
2021-06-15 194.81 195.62 194.81 195.28 122.4M
2021-06-14 194.85 194.88 194.01 194.55 161.5M
2021-06-11 195.38 195.60 194.93 195.29 75.6M
2021-06-10 194.74 195.03 193.95 194.69 107.6M
2021-06-09 194.31 194.44 193.53 194.05 108.6M
2021-06-08 194.48 195.15 194.19 194.60 126.1M
2021-06-07 194.66 194.74 193.95 194.34 132.5M
2021-06-04 194.42 194.63 193.80 194.55 83.8M
2021-06-03 193.36 194.25 193.16 193.51 103.1M
2021-06-02 194.57 194.57 193.89 194.02 103.8M
2021-06-01 193.12 194.49 193.12 193.93 152.3M
2021-05-31 193.12 193.15 191.03 191.26 53.6M
2021-05-28 192.87 193.14 192.49 192.69 96.1M
2021-05-27 191.95 192.79 191.74 191.92 213.4M
2021-05-26 190.63 191.87 190.56 191.72 113.9M
2021-05-25 190.23 190.58 189.65 189.73 125.6M
2021-05-21 190.75 190.75 189.22 189.44 91.3M
2021-05-20 189.01 190.60 188.73 190.09 123.2M
2021-05-19 188.45 189.24 187.38 188.96 164.8M
2021-05-18 190.59 190.92 189.71 190.50 106.4M
2021-05-17 188.90 190.69 188.78 190.67 130.4M
2021-05-14 187.30 189.41 187.30 189.12 121.0M
2021-05-13 185.66 187.17 185.64 186.52 134.5M
2021-05-12 186.80 187.15 185.37 185.79 125.3M
2021-05-11 185.96 187.38 185.46 187.29 155.0M
2021-05-10 189.84 190.16 188.16 188.16 152.3M
2021-05-07 187.39 189.47 187.36 189.26 132.2M
2021-05-06 187.26 187.26 185.94 186.92 131.1M
2021-05-05 186.15 187.09 185.85 186.83 130.3M
2021-05-04 186.05 186.39 184.62 185.49 105.6M
2021-05-03 185.25 186.49 185.25 186.12 83.0M
2021-04-30 184.52 185.09 183.81 184.11 90.4M
2021-04-29 186.50 186.76 184.81 185.19 96.1M
2021-04-28 185.03 186.38 184.95 185.95 90.9M
2021-04-27 185.37 185.76 184.76 185.02 100.6M
2021-04-26 185.00 185.31 184.52 185.12 100.8M
2021-04-23 185.02 185.19 184.67 184.85 93.9M
2021-04-22 185.68 185.68 184.05 184.63 80.6M
2021-04-21 184.60 186.01 184.55 185.78 79.4M
2021-04-20 184.87 184.95 183.74 184.63 94.8M
2021-04-19 186.09 186.46 185.16 185.52 100.2M
2021-04-16 186.48 186.48 185.75 186.14 101.7M
2021-04-15 185.17 186.03 185.11 185.85 96.8M
2021-04-14 184.47 185.01 184.01 184.21 100.1M
2021-04-13 184.33 184.34 183.69 183.78 111.4M
2021-04-12 183.96 184.40 183.67 183.86 128.0M
2021-04-09 183.80 184.18 183.66 184.16 93.0M
2021-04-08 184.52 184.52 183.46 184.28 117.0M
2021-04-07 184.14 184.41 183.71 184.18 114.6M
2021-04-06 183.40 184.07 183.17 183.72 103.5M
2021-04-05 182.82 183.26 182.45 182.94 115.8M
2021-04-01 180.49 182.25 180.24 182.22 110.2M
2021-03-31 179.60 180.21 179.31 179.47 145.0M
2021-03-30 179.25 179.90 178.82 179.64 104.3M
2021-03-29 179.41 180.47 178.81 180.10 137.8M
2021-03-26 179.29 179.98 178.59 179.95 123.7M
2021-03-25 177.79 179.23 177.11 179.04 148.9M
2021-03-24 179.65 180.09 178.58 178.61 121.1M
2021-03-23 179.93 180.38 178.74 178.98 136.1M
2021-03-22 180.72 180.91 180.07 180.26 118.0M
2021-03-19 180.72 181.27 179.73 180.74 397.1M
2021-03-18 182.02 182.39 180.52 180.69 151.6M
2021-03-17 181.33 183.03 181.10 182.50 153.8M
2021-03-16 182.43 182.60 181.48 181.68 152.4M
2021-03-15 181.82 182.62 181.15 182.53 149.0M
2021-03-12 179.28 180.26 179.03 180.19 139.1M
2021-03-11 179.44 180.25 179.29 180.06 121.0M
2021-03-10 177.74 178.99 177.29 178.33 109.5M
2021-03-09 177.21 178.37 176.90 177.07 180.0M
2021-03-08 175.60 177.28 175.19 176.19 187.2M
2021-03-05 173.74 175.58 171.92 175.28 163.1M
2021-03-04 173.56 174.22 170.78 172.46 167.8M
2021-03-03 174.13 174.66 172.82 173.85 137.8M
2021-03-02 173.05 174.73 172.98 174.11 159.0M
2021-03-01 172.09 173.25 171.91 172.58 132.7M
2021-02-26 172.18 172.27 169.43 170.35 196.1M
2021-02-25 174.19 174.77 171.76 172.70 179.4M
2021-02-24 172.73 174.94 172.00 174.27 173.8M
2021-02-23 173.07 173.33 170.26 173.02 150.9M
2021-02-22 173.16 174.16 173.01 173.70 186.2M
2021-02-19 172.86 173.39 172.46 173.30 152.1M
2021-02-18 173.05 173.31 171.96 172.23 147.7M
2021-02-17 173.74 173.79 172.49 173.44 141.9M
2021-02-16 174.55 175.04 174.08 174.22 146.9M
2021-02-12 172.83 173.66 172.28 173.65 126.3M
2021-02-11 174.11 174.11 172.17 172.91 133.1M
2021-02-10 173.63 174.23 172.01 173.63 126.5M
2021-02-09 172.25 172.64 171.85 172.52 123.7M
2021-02-08 171.36 172.02 171.30 171.87 166.3M
2021-02-05 169.83 170.55 169.57 170.30 115.2M
2021-02-04 168.90 169.71 168.15 169.41 134.6M
2021-02-03 168.25 168.83 167.85 168.70 130.2M
2021-02-02 167.54 168.44 167.51 167.88 113.4M
2021-02-01 165.49 167.26 164.95 167.03 97.0M
2021-01-29 166.21 166.21 163.18 163.64 138.1M
2021-01-28 165.10 166.90 164.76 166.65 119.1M
2021-01-27 165.68 165.68 163.66 163.88 128.1M
2021-01-26 168.32 168.38 166.53 166.81 90.8M
2021-01-25 167.58 168.05 166.51 168.05 109.8M
2021-01-22 167.36 167.97 167.25 167.81 103.4M
2021-01-21 169.11 169.16 167.91 168.36 103.9M
2021-01-20 169.92 169.92 168.39 169.31 128.5M
2021-01-19 169.43 169.72 168.73 169.27 131.7M
2021-01-18 168.75 169.07 168.73 168.90 47.6M
2021-01-15 169.24 169.25 167.84 168.73 133.1M
2021-01-14 168.78 169.82 168.73 169.31 152.4M
2021-01-13 169.27 169.34 168.12 168.51 125.7M
2021-01-12 169.41 169.41 168.39 169.17 127.2M
2021-01-11 168.88 169.57 168.88 169.08 117.8M
2021-01-08 170.23 170.32 169.00 169.97 121.8M
2021-01-07 169.92 170.42 169.43 170.06 139.9M
2021-01-06 167.65 169.83 167.65 168.82 168.3M
2021-01-05 165.32 167.13 165.32 166.95 162.8M
2021-01-04 164.76 165.49 164.03 165.15 127.0M