S

GSPTSXE
🏛️ カナダ →
1,693.13
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
2021-12-31 1,260.94 1,262.87 1,255.37 1,258.44 52.4M
2021-12-30 1,267.64 1,272.69 1,263.43 1,263.59 67.0M
2021-12-29 1,267.30 1,272.50 1,266.12 1,267.85 112.3M
2021-12-24 1,261.65 1,263.83 1,261.22 1,261.26 15.9M
2021-12-23 1,255.34 1,263.48 1,255.08 1,260.96 93.5M
2021-12-22 1,240.62 1,252.29 1,240.59 1,251.93 68.6M
2021-12-21 1,233.81 1,245.44 1,233.81 1,243.63 83.4M
2021-12-20 1,221.03 1,224.80 1,215.20 1,223.24 118.8M
2021-12-17 1,231.93 1,243.04 1,228.28 1,235.50 225.0M
2021-12-16 1,246.80 1,252.83 1,236.02 1,237.59 116.1M
2021-12-15 1,231.72 1,241.93 1,226.89 1,239.58 149.8M
2021-12-14 1,228.26 1,239.20 1,228.26 1,231.15 102.9M
2021-12-13 1,242.66 1,244.12 1,230.01 1,233.90 229.9M
2021-12-10 1,248.52 1,250.40 1,239.68 1,243.78 104.6M
2021-12-09 1,246.12 1,248.84 1,241.87 1,243.69 121.6M
2021-12-08 1,254.30 1,254.30 1,249.82 1,252.01 91.4M
2021-12-07 1,250.30 1,260.09 1,250.23 1,256.59 116.3M
2021-12-06 1,232.30 1,242.89 1,227.22 1,240.29 153.6M
2021-12-03 1,237.89 1,238.67 1,220.68 1,229.32 121.0M
2021-12-02 1,220.41 1,240.47 1,218.38 1,234.75 135.7M
2021-12-01 1,242.84 1,247.09 1,216.54 1,216.65 136.9M
2021-11-30 1,249.27 1,252.22 1,224.42 1,224.50 245.7M
2021-11-29 1,263.54 1,264.96 1,248.16 1,253.65 135.0M
2021-11-26 1,264.84 1,264.84 1,252.09 1,254.27 129.6M
2021-11-25 1,280.48 1,285.44 1,279.43 1,283.00 45.8M
2021-11-24 1,268.44 1,279.02 1,265.56 1,278.35 99.3M
2021-11-23 1,267.43 1,273.68 1,265.31 1,271.44 144.0M
2021-11-22 1,274.88 1,275.45 1,265.99 1,266.08 119.2M
2021-11-19 1,274.03 1,278.00 1,271.45 1,273.15 96.8M
2021-11-18 1,275.61 1,278.33 1,271.29 1,277.20 101.7M
2021-11-17 1,279.66 1,282.42 1,273.98 1,275.43 110.0M
2021-11-16 1,281.94 1,286.75 1,279.92 1,280.69 101.6M
2021-11-15 1,283.12 1,285.41 1,277.74 1,279.18 138.1M
2021-11-12 1,272.52 1,284.68 1,271.99 1,284.48 110.2M
2021-11-11 1,273.17 1,275.01 1,271.02 1,271.90 72.1M
2021-11-10 1,269.56 1,271.71 1,262.26 1,264.69 87.9M
2021-11-09 1,269.91 1,271.71 1,265.01 1,271.57 121.0M
2021-11-08 1,271.31 1,272.43 1,267.65 1,268.58 156.2M
2021-11-05 1,264.17 1,267.94 1,262.60 1,265.16 136.9M
2021-11-04 1,261.69 1,261.69 1,255.79 1,260.74 127.3M
2021-11-03 1,250.21 1,255.65 1,248.50 1,254.31 75.0M
2021-11-02 1,253.62 1,254.04 1,248.23 1,248.70 82.2M
2021-11-01 1,246.14 1,254.12 1,244.98 1,253.53 86.6M
2021-10-29 1,244.75 1,247.74 1,240.76 1,240.76 126.0M
2021-10-28 1,237.54 1,250.93 1,236.78 1,249.56 88.6M
2021-10-27 1,245.53 1,246.11 1,234.42 1,234.42 87.5M
2021-10-26 1,252.45 1,252.50 1,245.71 1,246.21 82.5M
2021-10-25 1,251.38 1,252.65 1,246.88 1,251.11 117.6M
2021-10-22 1,247.86 1,250.60 1,243.45 1,248.86 81.6M
2021-10-21 1,244.70 1,249.33 1,244.00 1,248.23 72.8M
2021-10-20 1,239.65 1,247.95 1,239.03 1,247.95 88.4M
2021-10-19 1,238.25 1,240.64 1,236.14 1,240.33 83.1M
2021-10-18 1,227.72 1,234.40 1,225.22 1,234.40 93.2M
2021-10-15 1,224.95 1,231.00 1,223.75 1,228.85 92.0M
2021-10-14 1,215.67 1,221.24 1,215.30 1,220.18 125.0M
2021-10-13 1,201.58 1,209.04 1,197.72 1,208.86 107.3M
2021-10-12 1,198.63 1,203.16 1,197.37 1,199.81 131.3M
2021-10-08 1,200.30 1,205.20 1,199.37 1,199.85 84.9M
2021-10-07 1,193.06 1,201.13 1,193.06 1,198.25 83.8M
2021-10-06 1,178.94 1,187.53 1,176.56 1,187.10 116.6M
2021-10-05 1,182.37 1,189.15 1,179.93 1,185.77 121.7M
2021-10-04 1,178.31 1,184.71 1,173.63 1,178.36 105.1M
2021-10-01 1,180.00 1,185.63 1,170.97 1,182.47 94.3M
2021-09-30 1,184.68 1,187.69 1,175.57 1,176.47 114.2M
2021-09-29 1,187.91 1,190.73 1,183.00 1,183.29 102.5M
2021-09-28 1,195.23 1,195.23 1,179.92 1,183.18 111.7M
2021-09-27 1,195.27 1,201.30 1,195.10 1,199.39 134.0M
2021-09-24 1,194.75 1,196.69 1,191.89 1,193.59 82.5M
2021-09-23 1,191.97 1,199.41 1,191.16 1,197.09 122.1M
2021-09-22 1,190.56 1,194.95 1,190.28 1,190.84 100.5M
2021-09-21 1,184.67 1,189.28 1,180.51 1,181.92 111.5M
2021-09-20 1,183.71 1,183.91 1,166.94 1,177.57 147.4M
2021-09-17 1,198.15 1,201.43 1,195.13 1,197.42 284.0M
2021-09-16 1,206.71 1,206.71 1,200.39 1,203.09 99.9M
2021-09-15 1,201.71 1,208.86 1,199.32 1,207.07 155.8M
2021-09-14 1,206.00 1,206.52 1,197.29 1,197.82 121.8M
2021-09-13 1,211.39 1,213.50 1,203.80 1,206.28 151.8M
2021-09-10 1,212.91 1,212.91 1,205.08 1,205.15 102.1M
2021-09-09 1,211.84 1,215.69 1,208.20 1,210.08 100.5M
2021-09-08 1,217.17 1,221.43 1,212.45 1,213.50 101.4M
2021-09-07 1,219.43 1,222.55 1,217.03 1,217.45 121.7M
2021-09-03 1,216.11 1,218.21 1,214.29 1,216.49 75.3M
2021-09-02 1,210.29 1,217.00 1,210.29 1,215.20 73.2M
2021-09-01 1,202.50 1,211.43 1,202.50 1,208.35 90.2M
2021-08-31 1,204.01 1,208.32 1,199.77 1,200.51 126.3M
2021-08-30 1,205.93 1,205.93 1,199.76 1,201.66 99.9M
2021-08-27 1,202.41 1,207.31 1,201.34 1,205.41 83.9M
2021-08-26 1,206.41 1,206.52 1,199.35 1,199.39 87.0M
2021-08-25 1,205.76 1,208.20 1,203.75 1,206.32 116.5M
2021-08-24 1,200.51 1,205.30 1,199.37 1,203.19 72.2M
2021-08-23 1,196.10 1,199.22 1,194.06 1,199.16 98.2M
2021-08-20 1,186.93 1,193.48 1,186.32 1,192.92 80.5M
2021-08-19 1,185.53 1,188.69 1,180.48 1,186.53 97.8M
2021-08-18 1,193.37 1,196.31 1,190.47 1,190.96 92.4M
2021-08-17 1,196.75 1,198.34 1,188.08 1,194.20 100.1M
2021-08-16 1,198.70 1,200.44 1,195.52 1,200.27 80.2M
2021-08-13 1,205.61 1,205.61 1,200.63 1,201.91 78.5M
2021-08-12 1,204.47 1,204.47 1,197.06 1,203.14 90.7M
2021-08-11 1,204.61 1,205.94 1,201.42 1,204.72 97.6M
2021-08-10 1,200.66 1,205.46 1,200.57 1,202.39 105.4M
2021-08-09 1,195.43 1,199.43 1,194.09 1,198.92 96.0M
2021-08-06 1,194.35 1,201.45 1,194.35 1,199.86 88.4M
2021-08-05 1,191.51 1,194.80 1,190.66 1,192.12 90.7M
2021-08-04 1,189.44 1,195.63 1,188.05 1,189.72 72.8M
2021-08-03 1,189.07 1,193.05 1,184.69 1,191.01 88.3M
2021-07-30 1,184.23 1,187.65 1,181.24 1,185.98 92.5M
2021-07-29 1,188.73 1,192.95 1,188.39 1,189.07 79.3M
2021-07-28 1,186.50 1,187.40 1,180.42 1,185.63 56.4M
2021-07-27 1,180.37 1,184.73 1,177.05 1,184.12 70.5M
2021-07-26 1,186.90 1,188.22 1,180.53 1,183.41 94.0M
2021-07-23 1,184.56 1,187.68 1,184.03 1,186.71 73.9M
2021-07-22 1,180.19 1,181.32 1,176.25 1,180.33 70.3M
2021-07-21 1,176.23 1,183.05 1,176.23 1,180.35 78.6M
2021-07-20 1,162.81 1,174.37 1,158.77 1,171.77 85.1M
2021-07-19 1,165.12 1,165.45 1,153.46 1,160.75 139.7M
2021-07-16 1,187.49 1,188.20 1,175.43 1,175.95 76.9M
2021-07-15 1,182.88 1,188.35 1,180.41 1,186.49 89.5M
2021-07-14 1,194.41 1,195.51 1,183.39 1,184.48 90.1M
2021-07-13 1,192.21 1,194.73 1,190.46 1,192.64 86.9M
2021-07-12 1,190.61 1,192.25 1,188.79 1,189.57 92.6M
2021-07-09 1,183.83 1,190.64 1,182.53 1,190.21 79.3M
2021-07-08 1,182.64 1,184.03 1,173.43 1,178.08 91.6M
2021-07-07 1,193.94 1,198.92 1,191.47 1,194.80 97.6M
2021-07-06 1,192.59 1,194.37 1,186.06 1,193.78 131.5M
2021-07-05 1,189.56 1,192.77 1,186.95 1,192.13 39.2M
2021-07-02 1,193.76 1,197.30 1,186.66 1,188.97 100.3M
2021-06-30 1,186.08 1,187.54 1,181.97 1,186.04 101.9M
2021-06-29 1,188.12 1,189.97 1,185.73 1,187.27 95.7M
2021-06-28 1,193.05 1,193.05 1,182.73 1,184.99 97.4M
2021-06-25 1,189.59 1,190.97 1,185.00 1,190.71 89.6M
2021-06-24 1,191.09 1,192.03 1,187.10 1,188.97 73.5M
2021-06-23 1,190.03 1,190.20 1,185.93 1,186.44 98.3M
2021-06-22 1,189.70 1,191.95 1,184.69 1,188.77 124.6M
2021-06-21 1,183.57 1,192.98 1,181.02 1,187.76 100.4M
2021-06-18 1,179.42 1,186.05 1,176.57 1,179.24 239.1M
2021-06-17 1,191.15 1,194.09 1,184.01 1,187.61 144.3M
2021-06-16 1,189.73 1,195.33 1,188.40 1,191.43 125.9M
2021-06-15 1,186.33 1,192.00 1,186.33 1,190.04 120.1M
2021-06-14 1,179.50 1,184.04 1,178.02 1,183.71 158.3M
2021-06-11 1,178.88 1,182.09 1,177.17 1,181.00 73.8M
2021-06-10 1,178.22 1,179.15 1,171.90 1,175.11 104.1M
2021-06-09 1,176.50 1,176.50 1,171.29 1,173.61 105.1M
2021-06-08 1,179.05 1,181.43 1,175.68 1,178.69 123.6M
2021-06-07 1,180.39 1,180.76 1,176.16 1,178.28 129.1M
2021-06-04 1,178.31 1,178.62 1,174.39 1,178.02 81.9M
2021-06-03 1,171.80 1,176.86 1,171.21 1,172.38 100.3M
2021-06-02 1,180.80 1,180.80 1,173.17 1,174.31 100.3M
2021-06-01 1,171.04 1,179.07 1,171.04 1,176.19 147.9M
2021-05-31 1,171.89 1,171.96 1,157.34 1,159.19 51.4M
2021-05-28 1,169.68 1,172.01 1,167.07 1,168.65 93.3M
2021-05-27 1,164.26 1,168.01 1,162.53 1,162.53 206.4M
2021-05-26 1,157.58 1,163.62 1,155.21 1,162.50 110.7M
2021-05-25 1,156.12 1,158.29 1,150.43 1,151.05 120.8M
2021-05-21 1,152.83 1,153.16 1,147.20 1,148.02 88.8M
2021-05-20 1,142.14 1,151.04 1,140.74 1,148.70 119.4M
2021-05-19 1,135.92 1,143.24 1,130.44 1,141.18 160.5M
2021-05-18 1,145.69 1,150.20 1,141.47 1,147.11 100.9M
2021-05-17 1,138.39 1,146.20 1,136.51 1,145.61 124.9M
2021-05-14 1,132.05 1,141.15 1,131.58 1,139.59 116.7M
2021-05-13 1,124.89 1,131.32 1,124.16 1,128.63 130.3M
2021-05-12 1,128.48 1,132.50 1,122.90 1,125.51 120.6M
2021-05-11 1,124.18 1,134.00 1,122.20 1,132.34 148.8M
2021-05-10 1,144.47 1,146.64 1,137.01 1,137.01 146.1M
2021-05-07 1,132.19 1,143.68 1,131.77 1,142.48 128.1M
2021-05-06 1,132.41 1,132.62 1,124.91 1,131.50 128.6M
2021-05-05 1,127.48 1,134.02 1,125.57 1,132.23 125.8M
2021-05-04 1,122.35 1,124.91 1,115.00 1,123.67 102.4M
2021-05-03 1,124.76 1,127.56 1,122.25 1,122.25 79.3M
2021-04-30 1,122.85 1,124.79 1,116.98 1,118.35 88.2M
2021-04-29 1,138.33 1,139.39 1,126.69 1,127.76 92.6M
2021-04-28 1,125.91 1,136.47 1,124.64 1,133.70 88.4M
2021-04-27 1,122.48 1,125.01 1,117.39 1,120.68 97.5M
2021-04-26 1,116.17 1,121.62 1,116.17 1,120.61 94.5M
2021-04-23 1,113.36 1,117.70 1,111.92 1,115.92 91.7M
2021-04-22 1,120.30 1,120.30 1,109.99 1,111.87 78.6M
2021-04-21 1,113.95 1,121.61 1,113.85 1,119.76 76.9M
2021-04-20 1,118.74 1,119.96 1,110.50 1,114.74 92.0M
2021-04-19 1,134.96 1,136.96 1,125.61 1,126.87 95.3M
2021-04-16 1,137.51 1,137.51 1,132.18 1,135.62 98.5M
2021-04-15 1,130.72 1,134.98 1,128.80 1,133.69 93.6M
2021-04-14 1,130.46 1,133.08 1,124.62 1,125.23 98.1M
2021-04-13 1,130.13 1,130.45 1,125.77 1,126.45 108.8M
2021-04-12 1,125.74 1,129.99 1,123.88 1,127.09 125.3M
2021-04-09 1,124.07 1,126.82 1,121.93 1,126.82 89.8M
2021-04-08 1,123.66 1,126.60 1,119.22 1,126.60 113.4M
2021-04-07 1,122.34 1,124.88 1,120.49 1,122.78 111.9M
2021-04-06 1,120.62 1,123.55 1,118.25 1,119.94 101.9M
2021-04-05 1,119.12 1,119.72 1,116.54 1,117.12 114.0M
2021-04-01 1,103.28 1,114.90 1,101.99 1,114.66 108.4M
2021-03-31 1,101.16 1,103.97 1,097.84 1,098.67 142.6M
2021-03-30 1,098.44 1,102.62 1,096.42 1,100.41 102.7M
2021-03-29 1,100.04 1,104.18 1,095.80 1,101.71 135.8M
2021-03-26 1,098.25 1,103.47 1,093.71 1,103.11 121.5M
2021-03-25 1,094.65 1,099.69 1,088.88 1,097.96 146.3M
2021-03-24 1,103.78 1,106.98 1,097.64 1,097.71 118.9M
2021-03-23 1,103.53 1,105.74 1,096.84 1,098.78 133.9M
2021-03-22 1,106.26 1,106.26 1,101.20 1,104.15 116.3M
2021-03-19 1,108.49 1,109.42 1,100.60 1,107.29 387.3M
2021-03-18 1,112.21 1,116.87 1,106.88 1,108.25 149.1M
2021-03-17 1,107.02 1,117.71 1,105.25 1,114.42 150.9M
2021-03-16 1,113.02 1,113.02 1,107.09 1,108.10 149.7M
2021-03-15 1,109.86 1,112.99 1,103.36 1,112.38 146.6M
2021-03-12 1,103.59 1,106.44 1,099.08 1,106.44 136.9M
2021-03-11 1,105.07 1,109.64 1,102.92 1,106.18 118.1M
2021-03-10 1,098.30 1,102.84 1,092.54 1,098.23 106.9M
2021-03-09 1,092.91 1,099.92 1,090.59 1,092.43 176.0M
2021-03-08 1,083.97 1,095.70 1,081.66 1,086.60 183.1M
2021-03-05 1,073.37 1,083.70 1,061.14 1,082.05 159.4M
2021-03-04 1,074.12 1,079.39 1,056.66 1,065.45 161.3M
2021-03-03 1,083.01 1,084.12 1,073.53 1,076.57 134.0M
2021-03-02 1,076.81 1,084.59 1,075.00 1,083.18 155.4M
2021-03-01 1,070.93 1,078.44 1,069.40 1,074.68 129.3M
2021-02-26 1,068.56 1,070.06 1,054.52 1,060.24 190.8M
2021-02-25 1,083.43 1,087.76 1,065.90 1,070.53 173.7M
2021-02-24 1,077.35 1,090.32 1,071.80 1,084.76 168.3M
2021-02-23 1,072.90 1,080.17 1,059.14 1,076.58 147.7M
2021-02-22 1,075.63 1,082.63 1,074.89 1,079.81 180.8M
2021-02-19 1,073.61 1,078.97 1,070.46 1,078.52 148.1M
2021-02-18 1,072.39 1,075.10 1,067.64 1,071.47 141.2M
2021-02-17 1,073.70 1,078.41 1,069.70 1,076.66 138.3M
2021-02-16 1,085.36 1,087.76 1,080.80 1,083.07 140.9M
2021-02-12 1,076.34 1,081.05 1,073.40 1,081.05 121.7M
2021-02-11 1,078.98 1,080.06 1,072.86 1,076.93 125.0M
2021-02-10 1,079.86 1,083.51 1,070.43 1,079.28 120.5M
2021-02-09 1,073.08 1,077.67 1,071.36 1,076.40 118.0M
2021-02-08 1,065.48 1,070.82 1,065.33 1,070.60 162.6M
2021-02-05 1,057.62 1,060.65 1,055.59 1,059.76 109.9M
2021-02-04 1,049.88 1,056.81 1,047.78 1,054.54 130.5M
2021-02-03 1,046.92 1,047.22 1,041.86 1,046.38 125.7M
2021-02-02 1,035.91 1,046.77 1,035.91 1,045.41 110.0M
2021-02-01 1,023.24 1,032.09 1,019.50 1,030.58 92.6M
2021-01-29 1,029.34 1,029.34 1,011.05 1,012.89 132.5M
2021-01-28 1,025.25 1,037.15 1,021.69 1,033.57 115.7M
2021-01-27 1,033.56 1,033.56 1,016.18 1,016.76 124.3M
2021-01-26 1,050.36 1,050.36 1,039.29 1,039.64 88.9M
2021-01-25 1,045.45 1,049.26 1,038.84 1,048.70 104.2M
2021-01-22 1,046.29 1,048.16 1,043.91 1,046.66 100.5M
2021-01-21 1,057.26 1,057.26 1,049.01 1,051.43 101.5M
2021-01-20 1,058.83 1,058.83 1,051.74 1,057.27 123.0M
2021-01-19 1,058.86 1,061.00 1,054.14 1,055.80 128.5M
2021-01-18 1,053.98 1,058.73 1,053.65 1,056.34 46.6M
2021-01-15 1,058.36 1,058.48 1,049.28 1,056.06 129.7M
2021-01-14 1,059.21 1,061.92 1,056.84 1,057.39 148.5M
2021-01-13 1,059.54 1,060.15 1,054.28 1,056.67 121.4M
2021-01-12 1,058.50 1,060.46 1,052.65 1,058.91 123.6M
2021-01-11 1,055.11 1,062.35 1,055.11 1,055.62 114.3M
2021-01-08 1,060.45 1,061.17 1,055.58 1,061.09 118.2M
2021-01-07 1,052.20 1,059.88 1,049.66 1,058.42 135.8M
2021-01-06 1,038.85 1,050.61 1,038.46 1,045.48 163.8M
2021-01-05 1,026.76 1,036.59 1,026.76 1,036.07 158.8M
2021-01-04 1,029.12 1,029.29 1,019.00 1,025.71 124.0M