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
2023-12-29 1,219.85 1,222.47 1,216.61 1,221.95 62.0M
2023-12-28 1,221.94 1,224.46 1,218.31 1,220.25 75.0M
2023-12-27 1,216.45 1,228.28 1,216.45 1,223.93 71.2M
2023-12-22 1,214.63 1,220.82 1,214.63 1,217.55 81.8M
2023-12-21 1,207.68 1,213.90 1,207.68 1,211.26 104.1M
2023-12-20 1,213.46 1,217.43 1,201.08 1,201.26 114.5M
2023-12-19 1,205.96 1,216.63 1,205.82 1,214.69 89.7M
2023-12-18 1,199.96 1,205.88 1,199.96 1,203.40 96.6M
2023-12-15 1,209.46 1,209.98 1,195.88 1,198.05 324.8M
2023-12-14 1,207.38 1,212.54 1,206.54 1,210.09 144.0M
2023-12-13 1,181.11 1,201.84 1,174.88 1,201.84 109.5M
2023-12-12 1,184.44 1,184.61 1,177.63 1,182.63 96.3M
2023-12-11 1,179.59 1,184.67 1,175.78 1,184.52 101.9M
2023-12-08 1,179.23 1,185.84 1,179.23 1,182.43 74.0M
2023-12-07 1,184.45 1,184.45 1,176.85 1,181.29 85.4M
2023-12-06 1,187.02 1,191.20 1,180.89 1,181.00 92.3M
2023-12-05 1,179.56 1,186.06 1,178.65 1,183.43 102.5M
2023-12-04 1,176.41 1,184.32 1,175.05 1,181.89 96.5M
2023-12-01 1,166.94 1,181.51 1,163.59 1,181.07 91.9M
2023-11-30 1,164.45 1,169.58 1,159.52 1,169.02 163.9M
2023-11-29 1,157.20 1,163.85 1,156.13 1,160.62 79.8M
2023-11-28 1,149.39 1,155.58 1,146.91 1,153.81 95.1M
2023-11-27 1,159.07 1,159.93 1,155.81 1,156.69 88.1M
2023-11-24 1,158.81 1,162.82 1,157.35 1,160.17 47.5M
2023-11-23 1,160.84 1,165.41 1,160.65 1,160.65 20.4M
2023-11-22 1,162.70 1,164.81 1,158.05 1,160.48 82.9M
2023-11-21 1,165.71 1,168.88 1,160.15 1,160.43 84.9M
2023-11-20 1,163.92 1,168.66 1,161.49 1,167.27 64.0M
2023-11-17 1,164.05 1,166.56 1,161.67 1,164.98 78.0M
2023-11-16 1,156.45 1,161.18 1,155.34 1,159.42 75.7M
2023-11-15 1,154.54 1,159.27 1,154.30 1,156.64 98.0M
2023-11-14 1,146.05 1,154.20 1,146.05 1,151.04 99.4M
2023-11-13 1,129.82 1,138.56 1,127.99 1,134.95 55.7M
2023-11-10 1,130.97 1,131.48 1,122.94 1,130.90 60.0M
2023-11-09 1,131.30 1,140.87 1,129.47 1,129.81 75.8M
2023-11-08 1,128.60 1,132.48 1,123.99 1,126.88 65.2M
2023-11-07 1,128.80 1,130.94 1,123.03 1,128.04 83.6M
2023-11-06 1,137.42 1,139.41 1,128.90 1,131.98 70.4M
2023-11-03 1,127.42 1,138.77 1,126.51 1,135.22 95.5M
2023-11-02 1,094.18 1,122.88 1,094.18 1,122.07 84.0M
2023-11-01 1,082.47 1,088.70 1,078.09 1,088.14 86.7M
2023-10-31 1,080.42 1,081.40 1,074.87 1,078.55 101.0M
2023-10-30 1,073.94 1,082.19 1,071.25 1,076.71 78.4M
2023-10-27 1,078.63 1,078.89 1,064.88 1,067.20 66.8M
2023-10-26 1,080.65 1,084.70 1,072.60 1,076.50 78.6M
2023-10-25 1,078.81 1,091.04 1,078.27 1,080.50 89.6M
2023-10-24 1,089.22 1,091.67 1,080.41 1,083.46 91.3M
2023-10-23 1,081.83 1,095.65 1,079.43 1,085.72 91.6M
2023-10-20 1,097.03 1,098.04 1,088.49 1,088.49 90.8M
2023-10-19 1,106.13 1,110.66 1,099.74 1,100.87 89.2M
2023-10-18 1,118.21 1,119.18 1,104.94 1,105.62 85.4M
2023-10-17 1,113.86 1,126.84 1,113.86 1,121.54 95.7M
2023-10-16 1,111.04 1,119.52 1,106.46 1,118.23 97.0M
2023-10-13 1,118.49 1,120.97 1,105.47 1,107.38 61.0M
2023-10-12 1,121.71 1,122.27 1,106.81 1,111.77 51.4M
2023-10-11 1,116.02 1,121.16 1,113.60 1,120.89 84.5M
2023-10-10 1,106.20 1,115.93 1,105.79 1,111.13 88.7M
2023-10-06 1,093.76 1,102.95 1,082.88 1,101.12 69.8M
2023-10-05 1,089.38 1,098.90 1,089.38 1,097.92 83.6M
2023-10-04 1,087.09 1,092.08 1,078.00 1,091.85 91.4M
2023-10-03 1,091.33 1,093.40 1,082.87 1,085.60 112.5M
2023-10-02 1,117.22 1,117.26 1,095.50 1,097.24 111.5M
2023-09-29 1,125.98 1,127.02 1,117.51 1,118.03 95.3M
2023-09-28 1,109.18 1,122.34 1,107.68 1,119.12 88.6M
2023-09-27 1,124.09 1,124.17 1,104.07 1,110.19 90.3M
2023-09-26 1,131.54 1,134.39 1,121.39 1,121.39 101.7M
2023-09-25 1,133.68 1,140.57 1,130.63 1,136.89 104.7M
2023-09-22 1,141.21 1,143.45 1,136.44 1,137.00 78.7M
2023-09-21 1,154.93 1,156.12 1,137.94 1,137.94 110.6M
2023-09-20 1,162.93 1,169.83 1,162.39 1,162.46 67.7M
2023-09-19 1,171.38 1,171.39 1,158.90 1,160.59 85.1M
2023-09-18 1,182.14 1,182.77 1,172.15 1,175.71 92.7M
2023-09-15 1,180.35 1,184.81 1,178.84 1,184.65 230.8M
2023-09-14 1,169.72 1,181.52 1,169.72 1,180.68 104.2M
2023-09-13 1,158.29 1,163.83 1,157.48 1,162.72 81.4M
2023-09-12 1,154.08 1,160.11 1,153.39 1,157.71 73.2M
2023-09-11 1,150.90 1,157.93 1,148.16 1,156.17 59.4M
2023-09-08 1,150.09 1,152.55 1,146.38 1,147.42 60.4M
2023-09-07 1,154.85 1,159.03 1,151.46 1,151.83 98.5M
2023-09-06 1,165.69 1,166.87 1,156.10 1,158.51 90.0M
2023-09-05 1,179.67 1,180.96 1,172.60 1,172.62 79.7M
2023-09-01 1,175.54 1,184.58 1,174.92 1,182.08 84.3M
2023-08-31 1,176.18 1,176.96 1,167.76 1,168.11 120.0M
2023-08-30 1,170.78 1,173.90 1,169.19 1,171.10 58.5M
2023-08-29 1,153.58 1,168.56 1,152.33 1,167.89 80.7M
2023-08-28 1,147.24 1,154.89 1,147.24 1,153.94 74.3M
2023-08-25 1,144.89 1,147.14 1,133.67 1,142.80 58.3M
2023-08-24 1,145.19 1,147.20 1,141.11 1,141.11 80.3M
2023-08-23 1,137.08 1,147.47 1,136.96 1,146.12 77.4M
2023-08-22 1,143.61 1,143.61 1,133.21 1,134.31 76.0M
2023-08-21 1,144.04 1,145.49 1,138.38 1,141.52 86.8M
2023-08-18 1,139.37 1,144.35 1,137.40 1,142.26 62.6M
2023-08-17 1,154.66 1,157.14 1,143.89 1,144.82 64.9M
2023-08-16 1,149.64 1,154.60 1,149.31 1,151.60 80.1M
2023-08-15 1,168.74 1,168.74 1,152.02 1,152.61 95.9M
2023-08-14 1,179.86 1,179.91 1,173.51 1,175.98 81.9M
2023-08-11 1,180.38 1,186.71 1,179.85 1,185.30 61.5M
2023-08-10 1,185.40 1,191.22 1,179.66 1,182.67 84.3M
2023-08-09 1,176.83 1,181.06 1,175.21 1,179.10 59.5M
2023-08-08 1,174.74 1,175.14 1,168.35 1,173.84 95.7M
2023-08-04 1,175.23 1,184.69 1,173.84 1,176.94 89.4M
2023-08-03 1,174.98 1,175.09 1,170.69 1,172.79 75.2M
2023-08-02 1,190.05 1,191.41 1,176.81 1,180.57 94.4M
2023-08-01 1,200.84 1,202.87 1,194.65 1,198.27 81.2M
2023-07-31 1,200.92 1,207.06 1,200.21 1,205.30 95.2M
2023-07-28 1,200.46 1,205.11 1,198.25 1,198.80 87.3M
2023-07-27 1,203.18 1,205.38 1,192.19 1,193.44 79.6M
2023-07-26 1,198.12 1,204.89 1,198.12 1,201.82 109.4M
2023-07-25 1,207.48 1,208.17 1,201.08 1,201.55 95.7M
2023-07-24 1,206.63 1,209.40 1,205.75 1,207.01 92.1M
2023-07-21 1,202.25 1,206.20 1,200.56 1,205.00 93.9M
2023-07-20 1,201.20 1,202.71 1,198.05 1,199.02 92.3M
2023-07-19 1,197.37 1,202.72 1,196.57 1,201.91 87.9M
2023-07-18 1,189.61 1,194.21 1,187.93 1,194.07 108.0M
2023-07-17 1,187.41 1,189.85 1,186.76 1,188.05 100.8M
2023-07-14 1,192.33 1,193.95 1,188.54 1,189.70 88.3M
2023-07-13 1,178.98 1,190.27 1,178.98 1,188.99 83.7M
2023-07-12 1,171.72 1,176.56 1,165.55 1,174.93 82.6M
2023-07-11 1,163.46 1,164.43 1,160.71 1,164.25 72.2M
2023-07-10 1,162.45 1,163.99 1,160.31 1,161.55 77.8M
2023-07-07 1,161.74 1,169.69 1,160.73 1,163.57 88.9M
2023-07-06 1,176.23 1,176.23 1,164.10 1,167.40 104.5M
2023-07-05 1,186.88 1,187.55 1,183.08 1,184.14 90.5M
2023-07-04 1,189.65 1,190.78 1,187.17 1,189.55 30.4M
2023-06-30 1,179.68 1,188.31 1,179.68 1,186.71 103.3M
2023-06-29 1,167.80 1,173.82 1,166.39 1,173.72 91.0M
2023-06-28 1,164.83 1,168.10 1,161.46 1,168.03 78.9M
2023-06-27 1,158.92 1,165.93 1,156.21 1,164.51 80.1M
2023-06-26 1,146.64 1,158.55 1,146.64 1,156.44 99.3M
2023-06-23 1,151.34 1,151.34 1,146.86 1,147.59 85.9M
2023-06-22 1,155.89 1,157.00 1,153.19 1,156.13 87.4M
2023-06-21 1,160.50 1,163.60 1,157.87 1,160.35 97.9M
2023-06-20 1,171.22 1,171.23 1,163.82 1,163.82 102.7M
2023-06-19 1,177.66 1,177.79 1,172.93 1,173.92 20.3M
2023-06-16 1,180.03 1,182.76 1,176.19 1,176.33 221.7M
2023-06-15 1,175.84 1,179.17 1,172.87 1,177.25 86.1M
2023-06-14 1,176.44 1,180.53 1,172.04 1,176.20 78.9M
2023-06-13 1,175.32 1,179.74 1,173.36 1,174.55 74.8M
2023-06-12 1,165.72 1,171.89 1,163.79 1,171.41 84.4M
2023-06-09 1,169.87 1,172.25 1,164.06 1,167.24 63.0M
2023-06-08 1,171.81 1,171.96 1,163.18 1,169.83 74.8M
2023-06-07 1,175.53 1,179.60 1,169.04 1,171.44 77.2M
2023-06-06 1,170.68 1,175.70 1,168.74 1,175.51 76.2M
2023-06-05 1,176.75 1,177.43 1,169.23 1,169.54 92.4M
2023-06-02 1,161.17 1,175.96 1,160.80 1,175.30 89.8M
2023-06-01 1,150.72 1,158.94 1,148.16 1,154.83 79.8M
2023-05-31 1,156.19 1,156.62 1,147.86 1,150.21 156.7M
2023-05-30 1,171.83 1,173.14 1,159.03 1,160.24 68.6M
2023-05-29 1,171.47 1,174.80 1,171.06 1,173.06 19.4M
2023-05-26 1,166.55 1,172.56 1,165.39 1,170.01 79.8M
2023-05-25 1,168.99 1,169.02 1,158.78 1,162.38 82.3M
2023-05-24 1,178.85 1,178.85 1,169.18 1,171.62 95.2M
2023-05-23 1,196.88 1,197.16 1,184.78 1,185.33 107.4M
2023-05-19 1,205.35 1,207.11 1,201.20 1,203.19 80.2M
2023-05-18 1,199.62 1,202.25 1,194.50 1,201.83 74.6M
2023-05-17 1,203.07 1,203.07 1,196.12 1,201.88 74.5M
2023-05-16 1,212.19 1,213.16 1,201.47 1,201.81 90.5M
2023-05-15 1,214.09 1,219.82 1,212.55 1,219.82 99.1M
2023-05-12 1,214.31 1,216.26 1,208.47 1,212.89 74.2M
2023-05-11 1,210.97 1,214.25 1,207.54 1,212.92 68.5M
2023-05-10 1,219.93 1,220.03 1,208.89 1,215.02 81.1M
2023-05-09 1,212.50 1,216.98 1,210.36 1,216.02 76.9M
2023-05-08 1,221.17 1,223.93 1,216.86 1,219.43 102.2M
2023-05-05 1,208.38 1,220.95 1,207.77 1,219.55 92.1M
2023-05-04 1,212.52 1,214.53 1,202.01 1,202.31 92.1M
2023-05-03 1,209.00 1,216.88 1,207.39 1,207.65 92.4M
2023-05-02 1,214.98 1,214.98 1,200.96 1,208.68 97.2M
2023-05-01 1,220.06 1,225.22 1,217.15 1,217.29 83.9M
2023-04-28 1,210.31 1,218.07 1,209.95 1,216.81 89.0M
2023-04-27 1,207.68 1,212.97 1,205.68 1,212.14 91.2M
2023-04-26 1,206.35 1,209.48 1,200.17 1,203.12 87.2M
2023-04-25 1,216.14 1,217.35 1,204.10 1,204.48 86.7M
2023-04-24 1,219.74 1,221.23 1,216.49 1,218.69 107.7M
2023-04-21 1,219.32 1,221.88 1,215.13 1,221.68 78.3M
2023-04-20 1,214.29 1,220.70 1,214.29 1,217.06 74.7M
2023-04-19 1,211.98 1,219.61 1,211.98 1,218.22 66.7M
2023-04-18 1,215.83 1,219.38 1,215.83 1,217.10 96.3M
2023-04-17 1,207.31 1,213.42 1,206.98 1,213.07 113.5M
2023-04-14 1,206.48 1,209.85 1,203.80 1,207.30 72.7M
2023-04-13 1,201.67 1,206.43 1,199.25 1,204.64 82.6M
2023-04-12 1,203.69 1,210.01 1,199.26 1,199.79 74.6M
2023-04-11 1,192.00 1,200.33 1,192.00 1,197.46 82.8M
2023-04-10 1,182.90 1,190.56 1,182.50 1,189.94 108.8M
2023-04-06 1,184.18 1,185.86 1,179.66 1,185.55 91.4M
2023-04-05 1,187.71 1,188.65 1,182.30 1,183.82 100.0M
2023-04-04 1,192.87 1,194.70 1,187.96 1,191.91 113.7M
2023-04-03 1,183.05 1,189.20 1,182.39 1,189.12 122.2M
2023-03-31 1,177.51 1,183.77 1,177.28 1,182.65 116.2M
2023-03-30 1,175.93 1,176.63 1,170.14 1,173.93 91.7M
2023-03-29 1,167.27 1,170.68 1,167.06 1,170.08 91.9M
2023-03-28 1,160.46 1,164.12 1,156.91 1,159.80 94.4M
2023-03-27 1,159.28 1,160.98 1,155.83 1,160.46 122.7M
2023-03-24 1,147.48 1,154.99 1,142.18 1,154.86 93.7M
2023-03-23 1,158.77 1,163.93 1,147.94 1,151.91 103.4M
2023-03-22 1,166.24 1,171.58 1,156.11 1,156.11 94.0M
2023-03-21 1,166.09 1,168.21 1,162.86 1,163.45 87.4M
2023-03-20 1,153.75 1,159.28 1,152.55 1,157.04 117.2M
2023-03-17 1,160.17 1,160.17 1,148.33 1,152.37 221.5M
2023-03-16 1,146.81 1,165.22 1,140.84 1,162.25 124.8M
2023-03-15 1,154.66 1,154.66 1,142.07 1,152.46 138.8M
2023-03-14 1,170.13 1,170.13 1,154.81 1,162.88 102.9M
2023-03-13 1,149.86 1,161.57 1,144.37 1,156.07 147.7M
2023-03-10 1,175.62 1,178.96 1,161.16 1,162.65 145.1M
2023-03-09 1,195.77 1,198.78 1,177.67 1,179.75 100.8M
2023-03-08 1,192.21 1,200.03 1,189.97 1,196.38 78.9M
2023-03-07 1,203.91 1,203.91 1,188.97 1,191.31 93.9M
2023-03-06 1,208.38 1,211.94 1,203.81 1,204.74 91.9M
2023-03-03 1,200.05 1,208.66 1,199.05 1,207.40 98.1M
2023-03-02 1,184.43 1,194.62 1,182.72 1,194.39 84.9M
2023-03-01 1,187.38 1,193.32 1,185.39 1,188.79 131.0M
2023-02-28 1,188.67 1,190.75 1,184.52 1,189.44 154.9M
2023-02-27 1,194.90 1,199.70 1,191.08 1,192.68 110.9M
2023-02-24 1,184.37 1,191.52 1,180.17 1,191.52 80.8M
2023-02-23 1,197.89 1,197.89 1,184.36 1,190.70 99.3M
2023-02-22 1,195.51 1,198.05 1,190.61 1,192.82 105.3M
2023-02-21 1,204.56 1,205.95 1,195.21 1,196.30 90.6M
2023-02-17 1,208.31 1,213.15 1,207.45 1,210.66 77.1M
2023-02-16 1,210.97 1,218.93 1,208.23 1,213.88 116.2M
2023-02-15 1,216.62 1,223.95 1,214.16 1,223.60 105.4M
2023-02-14 1,221.81 1,226.07 1,213.98 1,221.62 87.8M
2023-02-13 1,219.07 1,227.31 1,218.71 1,224.16 70.6M
2023-02-10 1,211.20 1,219.82 1,208.75 1,219.04 95.9M
2023-02-09 1,227.69 1,228.57 1,213.90 1,217.55 94.9M
2023-02-08 1,224.96 1,228.70 1,219.51 1,222.10 70.3M
2023-02-07 1,224.17 1,231.74 1,219.52 1,226.94 87.3M
2023-02-06 1,226.95 1,229.55 1,222.17 1,225.86 86.0M
2023-02-03 1,226.18 1,236.22 1,226.15 1,232.20 96.2M
2023-02-02 1,229.65 1,234.66 1,225.02 1,229.62 109.0M
2023-02-01 1,222.75 1,230.26 1,216.57 1,226.01 108.0M
2023-01-31 1,215.96 1,225.09 1,214.75 1,224.79 116.8M
2023-01-30 1,214.72 1,219.79 1,212.72 1,212.78 103.1M
2023-01-27 1,217.05 1,220.85 1,213.15 1,218.58 93.1M
2023-01-26 1,216.66 1,218.87 1,210.51 1,218.87 113.0M
2023-01-25 1,208.29 1,216.39 1,202.82 1,213.64 105.4M
2023-01-24 1,212.10 1,217.11 1,208.21 1,215.42 92.2M
2023-01-23 1,208.58 1,215.94 1,204.78 1,215.29 109.1M
2023-01-20 1,197.94 1,207.76 1,193.53 1,207.29 87.3M
2023-01-19 1,196.27 1,199.53 1,192.94 1,196.16 76.3M
2023-01-18 1,210.07 1,214.19 1,200.70 1,200.70 114.1M
2023-01-17 1,204.70 1,208.94 1,202.74 1,206.79 107.1M
2023-01-16 1,199.50 1,205.89 1,199.50 1,202.47 58.2M
2023-01-13 1,187.01 1,202.14 1,186.84 1,200.84 103.4M
2023-01-12 1,185.04 1,190.79 1,178.43 1,190.79 119.4M
2023-01-11 1,179.27 1,182.72 1,173.89 1,181.17 91.4M
2023-01-10 1,173.60 1,174.75 1,168.33 1,174.73 74.1M
2023-01-09 1,176.73 1,182.54 1,173.28 1,174.24 78.8M
2023-01-06 1,162.39 1,174.12 1,157.96 1,173.33 83.5M
2023-01-05 1,161.01 1,161.01 1,152.04 1,157.19 71.7M
2023-01-04 1,157.56 1,168.74 1,154.25 1,165.17 101.6M
2023-01-03 1,153.95 1,160.11 1,147.58 1,153.82 107.7M