S

GSPTXFFNU
🏛️ カナダ →
2,851.42
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
2022-12-30 1,801.81 1,801.81 1,801.81 1,801.81 0.0M
2022-12-29 1,812.16 1,812.16 1,812.16 1,812.16 0.0M
2022-12-28 1,790.72 1,790.72 1,790.72 1,790.72 0.0M
2022-12-23 1,809.44 1,809.44 1,809.44 1,809.44 0.0M
2022-12-22 1,790.71 1,790.71 1,790.71 1,790.71 0.0M
2022-12-21 1,813.02 1,813.02 1,813.02 1,813.02 0.0M
2022-12-20 1,793.61 1,793.61 1,793.61 1,793.61 0.0M
2022-12-19 1,774.61 1,774.61 1,774.61 1,774.61 0.0M
2022-12-16 1,794.90 1,794.90 1,794.90 1,794.90 0.0M
2022-12-15 1,817.71 1,817.71 1,817.71 1,817.71 0.0M
2022-12-14 1,852.14 1,852.14 1,852.14 1,852.14 0.0M
2022-12-13 1,869.13 1,869.13 1,869.13 1,869.13 0.0M
2022-12-12 1,858.46 1,858.46 1,858.46 1,858.46 0.0M
2022-12-09 1,858.99 1,858.99 1,858.99 1,858.99 0.0M
2022-12-08 1,867.05 1,867.05 1,867.05 1,867.05 0.0M
2022-12-07 1,862.97 1,862.97 1,862.97 1,862.97 0.0M
2022-12-06 1,859.69 1,859.69 1,859.69 1,859.69 0.0M
2022-12-05 1,896.33 1,896.33 1,896.33 1,896.33 0.0M
2022-12-02 1,917.72 1,917.72 1,917.72 1,917.72 0.0M
2022-12-01 1,930.82 1,930.82 1,930.82 1,930.82 0.0M
2022-11-30 1,906.20 1,906.20 1,906.20 1,906.20 0.0M
2022-11-29 1,885.14 1,885.14 1,885.14 1,885.14 0.0M
2022-11-28 1,905.55 1,905.55 1,905.55 1,905.55 0.0M
2022-11-25 1,924.64 1,924.64 1,924.64 1,924.64 0.0M
2022-11-24 1,925.21 1,925.21 1,925.21 1,925.21 0.0M
2022-11-23 1,912.44 1,912.44 1,912.44 1,912.44 0.0M
2022-11-22 1,901.67 1,901.67 1,901.67 1,901.67 0.0M
2022-11-21 1,868.52 1,868.52 1,868.52 1,868.52 0.0M
2022-11-18 1,881.60 1,881.60 1,881.60 1,881.60 0.0M
2022-11-17 1,874.94 1,874.94 1,874.94 1,874.94 0.0M
2022-11-16 1,883.94 1,883.94 1,883.94 1,883.94 0.0M
2022-11-15 1,881.59 1,881.59 1,881.59 1,881.59 0.0M
2022-11-14 1,881.10 1,881.10 1,881.10 1,881.10 0.0M
2022-11-11 1,896.05 1,896.05 1,896.05 1,896.05 0.0M
2022-11-10 1,881.12 1,881.12 1,881.12 1,881.12 0.0M
2022-11-09 1,800.33 1,800.33 1,800.33 1,800.33 0.0M
2022-11-08 1,828.31 1,828.31 1,828.31 1,828.31 0.0M
2022-11-07 1,805.85 1,805.85 1,805.85 1,805.85 0.0M
2022-11-04 1,792.82 1,792.82 1,792.82 1,792.82 0.0M
2022-11-03 1,748.67 1,748.67 1,748.67 1,748.67 0.0M
2022-11-02 1,770.99 1,770.99 1,770.99 1,770.99 0.0M
2022-11-01 1,789.52 1,789.52 1,789.52 1,789.52 0.0M
2022-10-31 1,783.80 1,783.80 1,783.80 1,783.80 0.0M
2022-10-28 1,793.86 1,793.86 1,793.86 1,793.86 0.0M
2022-10-27 1,792.26 1,792.26 1,792.26 1,792.26 0.0M
2022-10-26 1,774.17 1,774.17 1,774.17 1,774.17 0.0M
2022-10-25 1,752.81 1,752.81 1,752.81 1,752.81 0.0M
2022-10-24 1,722.44 1,722.44 1,722.44 1,722.44 0.0M
2022-10-21 1,715.30 1,715.30 1,715.30 1,715.30 0.0M
2022-10-20 1,700.73 1,700.73 1,700.73 1,700.73 0.0M
2022-10-19 1,701.34 1,701.34 1,701.34 1,701.34 0.0M
2022-10-18 1,720.78 1,720.78 1,720.78 1,720.78 0.0M
2022-10-17 1,702.02 1,702.02 1,702.02 1,702.02 0.0M
2022-10-14 1,656.01 1,656.01 1,656.01 1,656.01 0.0M
2022-10-13 1,676.46 1,676.46 1,676.46 1,676.46 0.0M
2022-10-12 1,650.26 1,650.26 1,650.26 1,650.26 0.0M
2022-10-11 1,647.82 1,647.82 1,647.82 1,647.82 0.0M
2022-10-07 1,694.17 1,694.17 1,694.17 1,694.17 0.0M
2022-10-06 1,728.17 1,728.17 1,728.17 1,728.17 0.0M
2022-10-05 1,765.27 1,765.27 1,765.27 1,765.27 0.0M
2022-10-04 1,795.89 1,795.89 1,795.89 1,795.89 0.0M
2022-10-03 1,745.98 1,745.98 1,745.98 1,745.98 0.0M
2022-09-30 1,703.54 1,703.54 1,703.54 1,703.54 0.0M
2022-09-29 1,709.41 1,709.41 1,709.41 1,709.41 0.0M
2022-09-28 1,734.14 1,734.14 1,734.14 1,734.14 0.0M
2022-09-27 1,702.67 1,702.67 1,702.67 1,702.67 0.0M
2022-09-26 1,714.60 1,714.60 1,714.60 1,714.60 0.0M
2022-09-23 1,735.96 1,735.96 1,735.96 1,735.96 0.0M
2022-09-22 1,784.70 1,784.70 1,784.70 1,784.70 0.0M
2022-09-21 1,808.89 1,808.89 1,808.89 1,808.89 0.0M
2022-09-20 1,831.93 1,831.93 1,831.93 1,831.93 0.0M
2022-09-19 1,857.20 1,857.20 1,857.20 1,857.20 0.0M
2022-09-16 1,841.02 1,841.02 1,841.02 1,841.02 0.0M
2022-09-15 1,866.55 1,866.55 1,866.55 1,866.55 0.0M
2022-09-14 1,885.15 1,885.15 1,885.15 1,885.15 0.0M
2022-09-13 1,886.70 1,886.70 1,886.70 1,886.70 0.0M
2022-09-12 1,940.08 1,940.08 1,940.08 1,940.08 0.0M
2022-09-09 1,912.89 1,912.89 1,912.89 1,912.89 0.0M
2022-09-08 1,867.29 1,867.29 1,867.29 1,867.29 0.0M
2022-09-07 1,841.92 1,841.92 1,841.92 1,841.92 0.0M
2022-09-06 1,827.49 1,827.49 1,827.49 1,827.49 0.0M
2022-09-02 1,850.38 1,850.38 1,850.38 1,850.38 0.0M
2022-09-01 1,827.83 1,827.83 1,827.83 1,827.83 0.0M
2022-08-31 1,849.78 1,849.78 1,849.78 1,849.78 0.0M
2022-08-30 1,869.06 1,869.06 1,869.06 1,869.06 0.0M
2022-08-29 1,905.54 1,905.54 1,905.54 1,905.54 0.0M
2022-08-26 1,917.49 1,917.49 1,917.49 1,917.49 0.0M
2022-08-25 1,954.55 1,954.55 1,954.55 1,954.55 0.0M
2022-08-24 1,933.35 1,933.35 1,933.35 1,933.35 0.0M
2022-08-23 1,938.66 1,938.66 1,938.66 1,938.66 0.0M
2022-08-22 1,935.03 1,935.03 1,935.03 1,935.03 0.0M
2022-08-19 1,954.81 1,954.81 1,954.81 1,954.81 0.0M
2022-08-18 1,979.71 1,979.71 1,979.71 1,979.71 0.0M
2022-08-17 1,977.07 1,977.07 1,977.07 1,977.07 0.0M
2022-08-16 1,994.79 1,994.79 1,994.79 1,994.79 0.0M
2022-08-15 1,975.27 1,975.27 1,975.27 1,975.27 0.0M
2022-08-12 1,987.87 1,987.87 1,987.87 1,987.87 0.0M
2022-08-11 1,977.47 1,977.47 1,977.47 1,977.47 0.0M
2022-08-10 1,970.89 1,970.89 1,970.89 1,970.89 0.0M
2022-08-09 1,922.04 1,922.04 1,922.04 1,922.04 0.0M
2022-08-08 1,935.40 1,935.40 1,935.40 1,935.40 0.0M
2022-08-05 1,924.83 1,924.83 1,924.83 1,924.83 0.0M
2022-08-04 1,934.67 1,934.67 1,934.67 1,934.67 0.0M
2022-08-03 1,919.80 1,919.80 1,919.80 1,919.80 0.0M
2022-08-02 1,908.35 1,908.35 1,908.35 1,908.35 0.0M
2022-07-29 1,931.23 1,931.23 1,931.23 1,931.23 0.0M
2022-07-28 1,907.80 1,907.80 1,907.80 1,907.80 0.0M
2022-07-27 1,886.95 1,886.95 1,886.95 1,886.95 0.0M
2022-07-26 1,865.04 1,865.04 1,865.04 1,865.04 0.0M
2022-07-25 1,879.49 1,879.49 1,879.49 1,879.49 0.0M
2022-07-22 1,874.55 1,874.55 1,874.55 1,874.55 0.0M
2022-07-21 1,871.29 1,871.29 1,871.29 1,871.29 0.0M
2022-07-20 1,865.07 1,865.07 1,865.07 1,865.07 0.0M
2022-07-19 1,856.10 1,856.10 1,856.10 1,856.10 0.0M
2022-07-18 1,822.98 1,822.98 1,822.98 1,822.98 0.0M
2022-07-15 1,792.91 1,792.91 1,792.91 1,792.91 0.0M
2022-07-14 1,770.63 1,770.63 1,770.63 1,770.63 0.0M
2022-07-13 1,828.28 1,828.28 1,828.28 1,828.28 0.0M
2022-07-12 1,827.30 1,827.30 1,827.30 1,827.30 0.0M
2022-07-11 1,839.26 1,839.26 1,839.26 1,839.26 0.0M
2022-07-08 1,863.83 1,863.83 1,863.83 1,863.83 0.0M
2022-07-07 1,859.56 1,859.56 1,859.56 1,859.56 0.0M
2022-07-06 1,820.45 1,820.45 1,820.45 1,820.45 0.0M
2022-07-05 1,829.10 1,829.10 1,829.10 1,829.10 0.0M
2022-07-04 1,854.72 1,854.72 1,854.72 1,854.72 0.0M
2022-06-30 1,839.24 1,839.24 1,839.24 1,839.24 0.0M
2022-06-29 1,863.82 1,863.82 1,863.82 1,863.82 0.0M
2022-06-28 1,866.88 1,866.88 1,866.88 1,866.88 0.0M
2022-06-27 1,879.20 1,879.20 1,879.20 1,879.20 0.0M
2022-06-24 1,861.08 1,861.08 1,861.08 1,861.08 0.0M
2022-06-23 1,824.69 1,824.69 1,824.69 1,824.69 0.0M
2022-06-22 1,845.53 1,845.53 1,845.53 1,845.53 0.0M
2022-06-21 1,859.85 1,859.85 1,859.85 1,859.85 0.0M
2022-06-20 1,846.37 1,846.37 1,846.37 1,846.37 0.0M
2022-06-17 1,813.42 1,813.42 1,813.42 1,813.42 0.0M
2022-06-16 1,825.63 1,825.63 1,825.63 1,825.63 0.0M
2022-06-15 1,877.55 1,877.55 1,877.55 1,877.55 0.0M
2022-06-14 1,873.93 1,873.93 1,873.93 1,873.93 0.0M
2022-06-13 1,894.99 1,894.99 1,894.99 1,894.99 0.0M
2022-06-10 1,949.70 1,949.70 1,949.70 1,949.70 0.0M
2022-06-09 2,003.03 2,003.03 2,003.03 2,003.03 0.0M
2022-06-08 2,039.63 2,039.63 2,039.63 2,039.63 0.0M
2022-06-07 2,053.48 2,053.48 2,053.48 2,053.48 0.0M
2022-06-06 2,049.13 2,049.13 2,049.13 2,049.13 0.0M
2022-06-03 2,040.52 2,040.52 2,040.52 2,040.52 0.0M
2022-06-02 2,064.59 2,064.59 2,064.59 2,064.59 0.0M
2022-06-01 2,025.16 2,025.16 2,025.16 2,025.16 0.0M
2022-05-31 2,031.70 2,031.70 2,031.70 2,031.70 0.0M
2022-05-30 2,040.85 2,040.85 2,040.85 2,040.85 0.0M
2022-05-27 2,011.44 2,011.44 2,011.44 2,011.44 0.0M
2022-05-26 1,984.04 1,984.04 1,984.04 1,984.04 0.0M
2022-05-25 1,966.30 1,966.30 1,966.30 1,966.30 0.0M
2022-05-24 1,956.60 1,956.60 1,956.60 1,956.60 0.0M
2022-05-20 1,954.68 1,954.68 1,954.68 1,954.68 0.0M
2022-05-19 1,954.10 1,954.10 1,954.10 1,954.10 0.0M
2022-05-18 1,951.38 1,951.38 1,951.38 1,951.38 0.0M
2022-05-17 1,983.87 1,983.87 1,983.87 1,983.87 0.0M
2022-05-16 1,949.88 1,949.88 1,949.88 1,949.88 0.0M
2022-05-13 1,939.11 1,939.11 1,939.11 1,939.11 0.0M
2022-05-12 1,899.20 1,899.20 1,899.20 1,899.20 0.0M
2022-05-11 1,919.83 1,919.83 1,919.83 1,919.83 0.0M
2022-05-10 1,917.07 1,917.07 1,917.07 1,917.07 0.0M
2022-05-09 1,933.31 1,933.31 1,933.31 1,933.31 0.0M
2022-05-06 1,995.83 1,995.83 1,995.83 1,995.83 0.0M
2022-05-05 2,010.97 2,010.97 2,010.97 2,010.97 0.0M
2022-05-04 2,056.11 2,056.11 2,056.11 2,056.11 0.0M
2022-05-03 2,030.91 2,030.91 2,030.91 2,030.91 0.0M
2022-05-02 2,009.09 2,009.09 2,009.09 2,009.09 0.0M
2022-04-29 2,028.32 2,028.32 2,028.32 2,028.32 0.0M
2022-04-28 2,055.86 2,055.86 2,055.86 2,055.86 0.0M
2022-04-27 2,024.16 2,024.16 2,024.16 2,024.16 0.0M
2022-04-26 2,033.85 2,033.85 2,033.85 2,033.85 0.0M
2022-04-25 2,073.46 2,073.46 2,073.46 2,073.46 0.0M
2022-04-22 2,095.18 2,095.18 2,095.18 2,095.18 0.0M
2022-04-21 2,176.54 2,176.54 2,176.54 2,176.54 0.0M
2022-04-20 2,204.57 2,204.57 2,204.57 2,204.57 0.0M
2022-04-19 2,187.99 2,187.99 2,187.99 2,187.99 0.0M
2022-04-18 2,169.46 2,169.46 2,169.46 2,169.46 0.0M
2022-04-14 2,173.52 2,173.52 2,173.52 2,173.52 0.0M
2022-04-13 2,169.47 2,169.47 2,169.47 2,169.47 0.0M
2022-04-12 2,168.37 2,168.37 2,168.37 2,168.37 0.0M
2022-04-11 2,183.23 2,183.23 2,183.23 2,183.23 0.0M
2022-04-08 2,187.45 2,187.45 2,187.45 2,187.45 0.0M
2022-04-07 2,191.55 2,191.55 2,191.55 2,191.55 0.0M
2022-04-06 2,207.35 2,207.35 2,207.35 2,207.35 0.0M
2022-04-05 2,229.86 2,229.86 2,229.86 2,229.86 0.0M
2022-04-04 2,232.42 2,232.42 2,232.42 2,232.42 0.0M
2022-04-01 2,210.22 2,210.22 2,210.22 2,210.22 0.0M
2022-03-31 2,208.95 2,208.95 2,208.95 2,208.95 0.0M
2022-03-30 2,236.83 2,236.83 2,236.83 2,236.83 0.0M
2022-03-29 2,226.85 2,226.85 2,226.85 2,226.85 0.0M
2022-03-28 2,207.13 2,207.13 2,207.13 2,207.13 0.0M
2022-03-25 2,214.27 2,214.27 2,214.27 2,214.27 0.0M
2022-03-24 2,205.02 2,205.02 2,205.02 2,205.02 0.0M
2022-03-23 2,198.46 2,198.46 2,198.46 2,198.46 0.0M
2022-03-22 2,213.88 2,213.88 2,213.88 2,213.88 0.0M
2022-03-21 2,209.61 2,209.61 2,209.61 2,209.61 0.0M
2022-03-18 2,184.47 2,184.47 2,184.47 2,184.47 0.0M
2022-03-17 2,177.48 2,177.48 2,177.48 2,177.48 0.0M
2022-03-16 2,136.24 2,136.24 2,136.24 2,136.24 0.0M
2022-03-15 2,097.37 2,097.37 2,097.37 2,097.37 0.0M
2022-03-14 2,100.44 2,100.44 2,100.44 2,100.44 0.0M
2022-03-11 2,127.17 2,127.17 2,127.17 2,127.17 0.0M
2022-03-10 2,125.40 2,125.40 2,125.40 2,125.40 0.0M
2022-03-09 2,116.40 2,116.40 2,116.40 2,116.40 0.0M
2022-03-08 2,073.04 2,073.04 2,073.04 2,073.04 0.0M
2022-03-07 2,102.85 2,102.85 2,102.85 2,102.85 0.0M
2022-03-04 2,117.21 2,117.21 2,117.21 2,117.21 0.0M
2022-03-03 2,119.98 2,119.98 2,119.98 2,119.98 0.0M
2022-03-02 2,112.11 2,112.11 2,112.11 2,112.11 0.0M
2022-03-01 2,087.52 2,087.52 2,087.52 2,087.52 0.0M
2022-02-28 2,105.21 2,105.21 2,105.21 2,105.21 0.0M
2022-02-25 2,101.20 2,101.20 2,101.20 2,101.20 0.0M
2022-02-24 2,043.34 2,043.34 2,043.34 2,043.34 0.0M
2022-02-23 2,067.48 2,067.48 2,067.48 2,067.48 0.0M
2022-02-22 2,084.86 2,084.86 2,084.86 2,084.86 0.0M
2022-02-18 2,094.74 2,094.74 2,094.74 2,094.74 0.0M
2022-02-17 2,111.22 2,111.22 2,111.22 2,111.22 0.0M
2022-02-16 2,135.06 2,135.06 2,135.06 2,135.06 0.0M
2022-02-15 2,141.63 2,141.63 2,141.63 2,141.63 0.0M
2022-02-14 2,128.44 2,128.44 2,128.44 2,128.44 0.0M
2022-02-11 2,157.93 2,157.93 2,157.93 2,157.93 0.0M
2022-02-10 2,167.81 2,167.81 2,167.81 2,167.81 0.0M
2022-02-09 2,172.20 2,172.20 2,172.20 2,172.20 0.0M
2022-02-08 2,148.75 2,148.75 2,148.75 2,148.75 0.0M
2022-02-07 2,133.86 2,133.86 2,133.86 2,133.86 0.0M
2022-02-04 2,122.86 2,122.86 2,122.86 2,122.86 0.0M
2022-02-03 2,119.64 2,119.64 2,119.64 2,119.64 0.0M
2022-02-02 2,146.89 2,146.89 2,146.89 2,146.89 0.0M
2022-02-01 2,140.86 2,140.86 2,140.86 2,140.86 0.0M
2022-01-31 2,118.57 2,118.57 2,118.57 2,118.57 0.0M
2022-01-28 2,071.50 2,071.50 2,071.50 2,071.50 0.0M
2022-01-27 2,062.61 2,062.61 2,062.61 2,062.61 0.0M
2022-01-26 2,082.10 2,082.10 2,082.10 2,082.10 0.0M
2022-01-25 2,080.02 2,080.02 2,080.02 2,080.02 0.0M
2022-01-24 2,078.10 2,078.10 2,078.10 2,078.10 0.0M
2022-01-21 2,101.25 2,101.25 2,101.25 2,101.25 0.0M
2022-01-20 2,156.46 2,156.46 2,156.46 2,156.46 0.0M
2022-01-19 2,161.21 2,161.21 2,161.21 2,161.21 0.0M
2022-01-18 2,169.80 2,169.80 2,169.80 2,169.80 0.0M
2022-01-17 2,199.49 2,199.49 2,199.49 2,199.49 0.0M
2022-01-14 2,178.08 2,178.08 2,178.08 2,178.08 0.0M
2022-01-13 2,180.58 2,180.58 2,180.58 2,180.58 0.0M
2022-01-12 2,189.63 2,189.63 2,189.63 2,189.63 0.0M
2022-01-11 2,158.83 2,158.83 2,158.83 2,158.83 0.0M
2022-01-10 2,135.49 2,135.49 2,135.49 2,135.49 0.0M
2022-01-07 2,135.14 2,135.14 2,135.14 2,135.14 0.0M
2022-01-06 2,121.05 2,121.05 2,121.05 2,121.05 0.0M
2022-01-05 2,129.30 2,129.30 2,129.30 2,129.30 0.0M
2022-01-04 2,152.20 2,152.20 2,152.20 2,152.20 0.0M