S

NTRGSPTSXEUN
🏛️ カナダ →
1,840.26
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
2021-12-31 1,385.62 1,385.62 1,385.62 1,385.62 0.0M
2021-12-30 1,373.71 1,373.71 1,373.71 1,373.71 0.0M
2021-12-29 1,375.95 1,375.95 1,375.95 1,375.95 0.0M
2021-12-24 1,369.65 1,369.65 1,369.65 1,369.65 0.0M
2021-12-23 1,366.53 1,366.53 1,366.53 1,366.53 0.0M
2021-12-22 1,352.55 1,352.55 1,352.55 1,352.55 0.0M
2021-12-21 1,335.84 1,335.84 1,335.84 1,335.84 0.0M
2021-12-20 1,310.84 1,310.84 1,310.84 1,310.84 0.0M
2021-12-17 1,337.84 1,337.84 1,337.84 1,337.84 0.0M
2021-12-16 1,346.13 1,346.13 1,346.13 1,346.13 0.0M
2021-12-15 1,333.11 1,333.11 1,333.11 1,333.11 0.0M
2021-12-14 1,331.10 1,331.10 1,331.10 1,331.10 0.0M
2021-12-13 1,337.42 1,337.42 1,337.42 1,337.42 0.0M
2021-12-10 1,358.47 1,358.47 1,358.47 1,358.47 0.0M
2021-12-09 1,358.58 1,358.58 1,358.58 1,358.58 0.0M
2021-12-08 1,372.33 1,372.33 1,372.33 1,372.33 0.0M
2021-12-07 1,378.63 1,378.63 1,378.63 1,378.63 0.0M
2021-12-06 1,345.32 1,345.32 1,345.32 1,345.32 0.0M
2021-12-03 1,333.61 1,333.61 1,333.61 1,333.61 0.0M
2021-12-02 1,335.90 1,335.90 1,335.90 1,335.90 0.0M
2021-12-01 1,323.85 1,323.85 1,323.85 1,323.85 0.0M
2021-11-30 1,324.13 1,324.13 1,324.13 1,324.13 0.0M
2021-11-29 1,359.13 1,359.13 1,359.13 1,359.13 0.0M
2021-11-26 1,359.79 1,359.79 1,359.79 1,359.79 0.0M
2021-11-25 1,406.17 1,406.17 1,406.17 1,406.17 0.0M
2021-11-24 1,398.41 1,398.41 1,398.41 1,398.41 0.0M
2021-11-23 1,386.48 1,386.48 1,386.48 1,386.48 0.0M
2021-11-22 1,384.44 1,384.44 1,384.44 1,384.44 0.0M
2021-11-19 1,395.97 1,395.97 1,395.97 1,395.97 0.0M
2021-11-18 1,400.61 1,400.61 1,400.61 1,400.61 0.0M
2021-11-17 1,403.89 1,403.89 1,403.89 1,403.89 0.0M
2021-11-16 1,415.39 1,415.39 1,415.39 1,415.39 0.0M
2021-11-15 1,415.87 1,415.87 1,415.87 1,415.87 0.0M
2021-11-12 1,416.13 1,416.13 1,416.13 1,416.13 0.0M
2021-11-11 1,400.43 1,400.43 1,400.43 1,400.43 0.0M
2021-11-10 1,408.00 1,408.00 1,408.00 1,408.00 0.0M
2021-11-09 1,413.85 1,413.85 1,413.85 1,413.85 0.0M
2021-11-08 1,412.21 1,412.21 1,412.21 1,412.21 0.0M
2021-11-05 1,408.96 1,408.96 1,408.96 1,408.96 0.0M
2021-11-04 1,401.50 1,401.50 1,401.50 1,401.50 0.0M
2021-11-03 1,399.40 1,399.40 1,399.40 1,399.40 0.0M
2021-11-02 1,392.65 1,392.65 1,392.65 1,392.65 0.0M
2021-11-01 1,405.56 1,405.56 1,405.56 1,405.56 0.0M
2021-10-29 1,386.69 1,386.69 1,386.69 1,386.69 0.0M
2021-10-28 1,403.05 1,403.05 1,403.05 1,403.05 0.0M
2021-10-27 1,385.16 1,385.16 1,385.16 1,385.16 0.0M
2021-10-26 1,394.04 1,394.04 1,394.04 1,394.04 0.0M
2021-10-25 1,400.60 1,400.60 1,400.60 1,400.60 0.0M
2021-10-22 1,399.18 1,399.18 1,399.18 1,399.18 0.0M
2021-10-21 1,401.27 1,401.27 1,401.27 1,401.27 0.0M
2021-10-20 1,402.02 1,402.02 1,402.02 1,402.02 0.0M
2021-10-19 1,389.28 1,389.28 1,389.28 1,389.28 0.0M
2021-10-18 1,381.41 1,381.41 1,381.41 1,381.41 0.0M
2021-10-15 1,376.31 1,376.31 1,376.31 1,376.31 0.0M
2021-10-14 1,365.94 1,365.94 1,365.94 1,365.94 0.0M
2021-10-13 1,343.90 1,343.90 1,343.90 1,343.90 0.0M
2021-10-12 1,333.20 1,333.20 1,333.20 1,333.20 0.0M
2021-10-08 1,332.92 1,332.92 1,332.92 1,332.92 0.0M
2021-10-07 1,321.81 1,321.81 1,321.81 1,321.81 0.0M
2021-10-06 1,299.74 1,299.74 1,299.74 1,299.74 0.0M
2021-10-05 1,304.95 1,304.95 1,304.95 1,304.95 0.0M
2021-10-04 1,296.28 1,296.28 1,296.28 1,296.28 0.0M
2021-10-01 1,289.83 1,289.83 1,289.83 1,289.83 0.0M
2021-09-30 1,283.98 1,283.98 1,283.98 1,283.98 0.0M
2021-09-29 1,283.52 1,283.52 1,283.52 1,283.52 0.0M
2021-09-28 1,287.95 1,287.95 1,287.95 1,287.95 0.0M
2021-09-27 1,311.41 1,311.41 1,311.41 1,311.41 0.0M
2021-09-24 1,298.69 1,298.69 1,298.69 1,298.69 0.0M
2021-09-23 1,307.84 1,307.84 1,307.84 1,307.84 0.0M
2021-09-22 1,289.89 1,289.89 1,289.89 1,289.89 0.0M
2021-09-21 1,271.89 1,271.89 1,271.89 1,271.89 0.0M
2021-09-20 1,269.09 1,269.09 1,269.09 1,269.09 0.0M
2021-09-17 1,296.73 1,296.73 1,296.73 1,296.73 0.0M
2021-09-16 1,308.88 1,308.88 1,308.88 1,308.88 0.0M
2021-09-15 1,317.98 1,317.98 1,317.98 1,317.98 0.0M
2021-09-14 1,304.86 1,304.86 1,304.86 1,304.86 0.0M
2021-09-13 1,316.02 1,316.02 1,316.02 1,316.02 0.0M
2021-09-10 1,317.96 1,317.96 1,317.96 1,317.96 0.0M
2021-09-09 1,320.84 1,320.84 1,320.84 1,320.84 0.0M
2021-09-08 1,316.38 1,316.38 1,316.38 1,316.38 0.0M
2021-09-07 1,330.00 1,330.00 1,330.00 1,330.00 0.0M
2021-09-03 1,341.65 1,341.65 1,341.65 1,341.65 0.0M
2021-09-02 1,334.88 1,334.88 1,334.88 1,334.88 0.0M
2021-09-01 1,322.08 1,322.08 1,322.08 1,322.08 0.0M
2021-08-31 1,310.85 1,310.85 1,310.85 1,310.85 0.0M
2021-08-30 1,317.05 1,317.05 1,317.05 1,317.05 0.0M
2021-08-27 1,316.66 1,316.66 1,316.66 1,316.66 0.0M
2021-08-26 1,308.38 1,308.38 1,308.38 1,308.38 0.0M
2021-08-25 1,317.68 1,317.68 1,317.68 1,317.68 0.0M
2021-08-24 1,318.57 1,318.57 1,318.57 1,318.57 0.0M
2021-08-23 1,303.79 1,303.79 1,303.79 1,303.79 0.0M
2021-08-20 1,278.36 1,278.36 1,278.36 1,278.36 0.0M
2021-08-19 1,277.16 1,277.16 1,277.16 1,277.16 0.0M
2021-08-18 1,300.82 1,300.82 1,300.82 1,300.82 0.0M
2021-08-17 1,304.00 1,304.00 1,304.00 1,304.00 0.0M
2021-08-16 1,316.09 1,316.09 1,316.09 1,316.09 0.0M
2021-08-13 1,324.96 1,324.96 1,324.96 1,324.96 0.0M
2021-08-12 1,325.05 1,325.05 1,325.05 1,325.05 0.0M
2021-08-11 1,327.66 1,327.66 1,327.66 1,327.66 0.0M
2021-08-10 1,322.76 1,322.76 1,322.76 1,322.76 0.0M
2021-08-09 1,312.77 1,312.77 1,312.77 1,312.77 0.0M
2021-08-06 1,314.63 1,314.63 1,314.63 1,314.63 0.0M
2021-08-05 1,316.24 1,316.24 1,316.24 1,316.24 0.0M
2021-08-04 1,307.42 1,307.42 1,307.42 1,307.42 0.0M
2021-08-03 1,305.35 1,305.35 1,305.35 1,305.35 0.0M
2021-07-30 1,309.10 1,309.10 1,309.10 1,309.10 0.0M
2021-07-29 1,316.00 1,316.00 1,316.00 1,316.00 0.0M
2021-07-28 1,298.53 1,298.53 1,298.53 1,298.53 0.0M
2021-07-27 1,298.06 1,298.06 1,298.06 1,298.06 0.0M
2021-07-26 1,300.12 1,300.12 1,300.12 1,300.12 0.0M
2021-07-23 1,298.57 1,298.57 1,298.57 1,298.57 0.0M
2021-07-22 1,292.71 1,292.71 1,292.71 1,292.71 0.0M
2021-07-21 1,291.30 1,291.30 1,291.30 1,291.30 0.0M
2021-07-20 1,266.06 1,266.06 1,266.06 1,266.06 0.0M
2021-07-19 1,250.48 1,250.48 1,250.48 1,250.48 0.0M
2021-07-16 1,284.84 1,284.84 1,284.84 1,284.84 0.0M
2021-07-15 1,301.63 1,301.63 1,301.63 1,301.63 0.0M
2021-07-14 1,304.84 1,304.84 1,304.84 1,304.84 0.0M
2021-07-13 1,310.51 1,310.51 1,310.51 1,310.51 0.0M
2021-07-12 1,314.64 1,314.64 1,314.64 1,314.64 0.0M
2021-07-09 1,313.13 1,313.13 1,313.13 1,313.13 0.0M
2021-07-08 1,292.39 1,292.39 1,292.39 1,292.39 0.0M
2021-07-07 1,314.22 1,314.22 1,314.22 1,314.22 0.0M
2021-07-06 1,315.68 1,315.68 1,315.68 1,315.68 0.0M
2021-07-05 1,327.69 1,327.69 1,327.69 1,327.69 0.0M
2021-07-02 1,321.79 1,321.79 1,321.79 1,321.79 0.0M
2021-06-30 1,317.19 1,317.19 1,317.19 1,317.19 0.0M
2021-06-29 1,317.81 1,317.81 1,317.81 1,317.81 0.0M
2021-06-28 1,320.15 1,320.15 1,320.15 1,320.15 0.0M
2021-06-25 1,332.63 1,332.63 1,332.63 1,332.63 0.0M
2021-06-24 1,324.09 1,324.09 1,324.09 1,324.09 0.0M
2021-06-23 1,326.97 1,326.97 1,326.97 1,326.97 0.0M
2021-06-22 1,318.74 1,318.74 1,318.74 1,318.74 0.0M
2021-06-21 1,318.03 1,318.03 1,318.03 1,318.03 0.0M
2021-06-18 1,301.26 1,301.26 1,301.26 1,301.26 0.0M
2021-06-17 1,323.95 1,323.95 1,323.95 1,323.95 0.0M
2021-06-16 1,343.85 1,343.85 1,343.85 1,343.85 0.0M
2021-06-15 1,342.12 1,342.12 1,342.12 1,342.12 0.0M
2021-06-14 1,340.01 1,340.01 1,340.01 1,340.01 0.0M
2021-06-11 1,335.39 1,335.39 1,335.39 1,335.39 0.0M
2021-06-10 1,333.45 1,333.45 1,333.45 1,333.45 0.0M
2021-06-09 1,333.08 1,333.08 1,333.08 1,333.08 0.0M
2021-06-08 1,338.73 1,338.73 1,338.73 1,338.73 0.0M
2021-06-07 1,338.94 1,338.94 1,338.94 1,338.94 0.0M
2021-06-04 1,337.65 1,337.65 1,337.65 1,337.65 0.0M
2021-06-03 1,328.93 1,328.93 1,328.93 1,328.93 0.0M
2021-06-02 1,336.21 1,336.21 1,336.21 1,336.21 0.0M
2021-06-01 1,343.04 1,343.04 1,343.04 1,343.04 0.0M
2021-05-31 1,316.84 1,316.84 1,316.84 1,316.84 0.0M
2021-05-28 1,327.66 1,327.66 1,327.66 1,327.66 0.0M
2021-05-27 1,320.90 1,320.90 1,320.90 1,320.90 0.0M
2021-05-26 1,316.60 1,316.60 1,316.60 1,316.60 0.0M
2021-05-25 1,308.41 1,308.41 1,308.41 1,308.41 0.0M
2021-05-21 1,307.05 1,307.05 1,307.05 1,307.05 0.0M
2021-05-20 1,306.10 1,306.10 1,306.10 1,306.10 0.0M
2021-05-19 1,291.81 1,291.81 1,291.81 1,291.81 0.0M
2021-05-18 1,305.79 1,305.79 1,305.79 1,305.79 0.0M
2021-05-17 1,301.12 1,301.12 1,301.12 1,301.12 0.0M
2021-05-14 1,291.79 1,291.79 1,291.79 1,291.79 0.0M
2021-05-13 1,276.00 1,276.00 1,276.00 1,276.00 0.0M
2021-05-12 1,275.31 1,275.31 1,275.31 1,275.31 0.0M
2021-05-11 1,282.77 1,282.77 1,282.77 1,282.77 0.0M
2021-05-10 1,288.69 1,288.69 1,288.69 1,288.69 0.0M
2021-05-07 1,288.34 1,288.34 1,288.34 1,288.34 0.0M
2021-05-06 1,272.09 1,272.09 1,272.09 1,272.09 0.0M
2021-05-05 1,266.05 1,266.05 1,266.05 1,266.05 0.0M
2021-05-04 1,250.16 1,250.16 1,250.16 1,250.16 0.0M
2021-05-03 1,253.51 1,253.51 1,253.51 1,253.51 0.0M
2021-04-30 1,245.90 1,245.90 1,245.90 1,245.90 0.0M
2021-04-29 1,256.86 1,256.86 1,256.86 1,256.86 0.0M
2021-04-28 1,255.41 1,255.41 1,255.41 1,255.41 0.0M
2021-04-27 1,237.54 1,237.54 1,237.54 1,237.54 0.0M
2021-04-26 1,239.16 1,239.16 1,239.16 1,239.16 0.0M
2021-04-23 1,222.78 1,222.78 1,222.78 1,222.78 0.0M
2021-04-22 1,218.34 1,218.34 1,218.34 1,218.34 0.0M
2021-04-21 1,228.81 1,228.81 1,228.81 1,228.81 0.0M
2021-04-20 1,215.31 1,215.31 1,215.31 1,215.31 0.0M
2021-04-19 1,233.11 1,233.11 1,233.11 1,233.11 0.0M
2021-04-16 1,244.07 1,244.07 1,244.07 1,244.07 0.0M
2021-04-15 1,238.59 1,238.59 1,238.59 1,238.59 0.0M
2021-04-14 1,228.75 1,228.75 1,228.75 1,228.75 0.0M
2021-04-13 1,228.55 1,228.55 1,228.55 1,228.55 0.0M
2021-04-12 1,228.71 1,228.71 1,228.71 1,228.71 0.0M
2021-04-09 1,228.95 1,228.95 1,228.95 1,228.95 0.0M
2021-04-08 1,225.69 1,225.69 1,225.69 1,225.69 0.0M
2021-04-07 1,218.60 1,218.60 1,218.60 1,218.60 0.0M
2021-04-06 1,221.22 1,221.22 1,221.22 1,221.22 0.0M
2021-04-05 1,221.02 1,221.02 1,221.02 1,221.02 0.0M
2021-04-01 1,212.59 1,212.59 1,212.59 1,212.59 0.0M
2021-03-31 1,195.54 1,195.54 1,195.54 1,195.54 0.0M
2021-03-30 1,191.69 1,191.69 1,191.69 1,191.69 0.0M
2021-03-29 1,193.65 1,193.65 1,193.65 1,193.65 0.0M
2021-03-26 1,198.44 1,198.44 1,198.44 1,198.44 0.0M
2021-03-25 1,189.47 1,189.47 1,189.47 1,189.47 0.0M
2021-03-24 1,194.79 1,194.79 1,194.79 1,194.79 0.0M
2021-03-23 1,196.25 1,196.25 1,196.25 1,196.25 0.0M
2021-03-22 1,204.12 1,204.12 1,204.12 1,204.12 0.0M
2021-03-19 1,209.07 1,209.07 1,209.07 1,209.07 0.0M
2021-03-18 1,217.41 1,217.41 1,217.41 1,217.41 0.0M
2021-03-17 1,219.98 1,219.98 1,219.98 1,219.98 0.0M
2021-03-16 1,215.79 1,215.79 1,215.79 1,215.79 0.0M
2021-03-15 1,216.66 1,216.66 1,216.66 1,216.66 0.0M
2021-03-12 1,209.56 1,209.56 1,209.56 1,209.56 0.0M
2021-03-11 1,201.84 1,201.84 1,201.84 1,201.84 0.0M
2021-03-10 1,186.12 1,186.12 1,186.12 1,186.12 0.0M
2021-03-09 1,179.36 1,179.36 1,179.36 1,179.36 0.0M
2021-03-08 1,171.35 1,171.35 1,171.35 1,171.35 0.0M
2021-03-05 1,164.05 1,164.05 1,164.05 1,164.05 0.0M
2021-03-04 1,153.43 1,153.43 1,153.43 1,153.43 0.0M
2021-03-03 1,163.64 1,163.64 1,163.64 1,163.64 0.0M
2021-03-02 1,170.89 1,170.89 1,170.89 1,170.89 0.0M
2021-03-01 1,158.54 1,158.54 1,158.54 1,158.54 0.0M
2021-02-26 1,142.68 1,142.68 1,142.68 1,142.68 0.0M
2021-02-25 1,166.70 1,166.70 1,166.70 1,166.70 0.0M
2021-02-24 1,177.42 1,177.42 1,177.42 1,177.42 0.0M
2021-02-23 1,165.35 1,165.35 1,165.35 1,165.35 0.0M
2021-02-22 1,167.31 1,167.31 1,167.31 1,167.31 0.0M
2021-02-19 1,166.38 1,166.38 1,166.38 1,166.38 0.0M
2021-02-18 1,148.65 1,148.65 1,148.65 1,148.65 0.0M
2021-02-17 1,153.71 1,153.71 1,153.71 1,153.71 0.0M
2021-02-16 1,164.66 1,164.66 1,164.66 1,164.66 0.0M
2021-02-12 1,160.19 1,160.19 1,160.19 1,160.19 0.0M
2021-02-11 1,157.78 1,157.78 1,157.78 1,157.78 0.0M
2021-02-10 1,159.46 1,159.46 1,159.46 1,159.46 0.0M
2021-02-09 1,153.06 1,153.06 1,153.06 1,153.06 0.0M
2021-02-08 1,144.10 1,144.10 1,144.10 1,144.10 0.0M
2021-02-05 1,130.61 1,130.61 1,130.61 1,130.61 0.0M
2021-02-04 1,119.39 1,119.39 1,119.39 1,119.39 0.0M
2021-02-03 1,115.11 1,115.11 1,115.11 1,115.11 0.0M
2021-02-02 1,110.26 1,110.26 1,110.26 1,110.26 0.0M
2021-02-01 1,094.08 1,094.08 1,094.08 1,094.08 0.0M
2021-01-29 1,080.48 1,080.48 1,080.48 1,080.48 0.0M
2021-01-28 1,099.58 1,099.58 1,099.58 1,099.58 0.0M
2021-01-27 1,084.18 1,084.18 1,084.18 1,084.18 0.0M
2021-01-26 1,114.60 1,114.60 1,114.60 1,114.60 0.0M
2021-01-25 1,120.70 1,120.70 1,120.70 1,120.70 0.0M
2021-01-22 1,120.39 1,120.39 1,120.39 1,120.39 0.0M
2021-01-21 1,134.11 1,134.11 1,134.11 1,134.11 0.0M
2021-01-20 1,139.59 1,139.59 1,139.59 1,139.59 0.0M
2021-01-19 1,128.45 1,128.45 1,128.45 1,128.45 0.0M
2021-01-18 1,126.72 1,126.72 1,126.72 1,126.72 0.0M
2021-01-15 1,126.69 1,126.69 1,126.69 1,126.69 0.0M
2021-01-14 1,137.38 1,137.38 1,137.38 1,137.38 0.0M
2021-01-13 1,130.83 1,130.83 1,130.83 1,130.83 0.0M
2021-01-12 1,129.05 1,129.05 1,129.05 1,129.05 0.0M
2021-01-11 1,122.34 1,122.34 1,122.34 1,122.34 0.0M
2021-01-08 1,138.24 1,138.24 1,138.24 1,138.24 0.0M
2021-01-07 1,132.52 1,132.52 1,132.52 1,132.52 0.0M
2021-01-06 1,119.91 1,119.91 1,119.91 1,119.91 0.0M
2021-01-05 1,106.61 1,106.61 1,106.61 1,106.61 0.0M
2021-01-04 1,095.02 1,095.02 1,095.02 1,095.02 0.0M