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
2023-12-29 2,065.00 2,065.00 2,065.00 2,065.00 0.0M
2023-12-28 2,061.74 2,061.74 2,061.74 2,061.74 0.0M
2023-12-27 2,063.09 2,063.09 2,063.09 2,063.09 0.0M
2023-12-22 2,040.32 2,040.32 2,040.32 2,040.32 0.0M
2023-12-21 2,022.77 2,022.77 2,022.77 2,022.77 0.0M
2023-12-20 2,005.05 2,005.05 2,005.05 2,005.05 0.0M
2023-12-19 2,024.50 2,024.50 2,024.50 2,024.50 0.0M
2023-12-18 1,997.46 1,997.46 1,997.46 1,997.46 0.0M
2023-12-15 1,993.03 1,993.03 1,993.03 1,993.03 0.0M
2023-12-14 2,007.09 2,007.09 2,007.09 2,007.09 0.0M
2023-12-13 1,973.21 1,973.21 1,973.21 1,973.21 0.0M
2023-12-12 1,936.29 1,936.29 1,936.29 1,936.29 0.0M
2023-12-11 1,944.13 1,944.13 1,944.13 1,944.13 0.0M
2023-12-08 1,936.54 1,936.54 1,936.54 1,936.54 0.0M
2023-12-07 1,931.86 1,931.86 1,931.86 1,931.86 0.0M
2023-12-06 1,935.80 1,935.80 1,935.80 1,935.80 0.0M
2023-12-05 1,939.20 1,939.20 1,939.20 1,939.20 0.0M
2023-12-04 1,939.99 1,939.99 1,939.99 1,939.99 0.0M
2023-12-01 1,940.99 1,940.99 1,940.99 1,940.99 0.0M
2023-11-30 1,915.38 1,915.38 1,915.38 1,915.38 0.0M
2023-11-29 1,898.18 1,898.18 1,898.18 1,898.18 0.0M
2023-11-28 1,890.74 1,890.74 1,890.74 1,890.74 0.0M
2023-11-27 1,886.03 1,886.03 1,886.03 1,886.03 0.0M
2023-11-24 1,895.15 1,895.15 1,895.15 1,895.15 0.0M
2023-11-23 1,883.39 1,883.39 1,883.39 1,883.39 0.0M
2023-11-22 1,878.14 1,878.14 1,878.14 1,878.14 0.0M
2023-11-21 1,882.28 1,882.28 1,882.28 1,882.28 0.0M
2023-11-20 1,888.58 1,888.58 1,888.58 1,888.58 0.0M
2023-11-17 1,883.65 1,883.65 1,883.65 1,883.65 0.0M
2023-11-16 1,873.88 1,873.88 1,873.88 1,873.88 0.0M
2023-11-15 1,880.19 1,880.19 1,880.19 1,880.19 0.0M
2023-11-14 1,863.51 1,863.51 1,863.51 1,863.51 0.0M
2023-11-13 1,823.08 1,823.08 1,823.08 1,823.08 0.0M
2023-11-10 1,811.69 1,811.69 1,811.69 1,811.69 0.0M
2023-11-09 1,821.29 1,821.29 1,821.29 1,821.29 0.0M
2023-11-08 1,810.78 1,810.78 1,810.78 1,810.78 0.0M
2023-11-07 1,816.16 1,816.16 1,816.16 1,816.16 0.0M
2023-11-06 1,832.89 1,832.89 1,832.89 1,832.89 0.0M
2023-11-03 1,839.02 1,839.02 1,839.02 1,839.02 0.0M
2023-11-02 1,803.13 1,803.13 1,803.13 1,803.13 0.0M
2023-11-01 1,736.14 1,736.14 1,736.14 1,736.14 0.0M
2023-10-31 1,716.80 1,716.80 1,716.80 1,716.80 0.0M
2023-10-30 1,721.69 1,721.69 1,721.69 1,721.69 0.0M
2023-10-27 1,705.00 1,705.00 1,705.00 1,705.00 0.0M
2023-10-26 1,724.43 1,724.43 1,724.43 1,724.43 0.0M
2023-10-25 1,736.46 1,736.46 1,736.46 1,736.46 0.0M
2023-10-24 1,748.15 1,748.15 1,748.15 1,748.15 0.0M
2023-10-23 1,755.43 1,755.43 1,755.43 1,755.43 0.0M
2023-10-20 1,758.56 1,758.56 1,758.56 1,758.56 0.0M
2023-10-19 1,773.83 1,773.83 1,773.83 1,773.83 0.0M
2023-10-18 1,789.16 1,789.16 1,789.16 1,789.16 0.0M
2023-10-17 1,822.11 1,822.11 1,822.11 1,822.11 0.0M
2023-10-16 1,817.43 1,817.43 1,817.43 1,817.43 0.0M
2023-10-13 1,797.58 1,797.58 1,797.58 1,797.58 0.0M
2023-10-12 1,805.37 1,805.37 1,805.37 1,805.37 0.0M
2023-10-11 1,830.22 1,830.22 1,830.22 1,830.22 0.0M
2023-10-10 1,809.90 1,809.90 1,809.90 1,809.90 0.0M
2023-10-06 1,776.12 1,776.12 1,776.12 1,776.12 0.0M
2023-10-05 1,767.65 1,767.65 1,767.65 1,767.65 0.0M
2023-10-04 1,750.86 1,750.86 1,750.86 1,750.86 0.0M
2023-10-03 1,747.09 1,747.09 1,747.09 1,747.09 0.0M
2023-10-02 1,770.03 1,770.03 1,770.03 1,770.03 0.0M
2023-09-29 1,821.60 1,821.60 1,821.60 1,821.60 0.0M
2023-09-28 1,827.06 1,827.06 1,827.06 1,827.06 0.0M
2023-09-27 1,807.71 1,807.71 1,807.71 1,807.71 0.0M
2023-09-26 1,828.93 1,828.93 1,828.93 1,828.93 0.0M
2023-09-25 1,855.74 1,855.74 1,855.74 1,855.74 0.0M
2023-09-22 1,861.31 1,861.31 1,861.31 1,861.31 0.0M
2023-09-21 1,858.05 1,858.05 1,858.05 1,858.05 0.0M
2023-09-20 1,912.25 1,912.25 1,912.25 1,912.25 0.0M
2023-09-19 1,908.78 1,908.78 1,908.78 1,908.78 0.0M
2023-09-18 1,923.15 1,923.15 1,923.15 1,923.15 0.0M
2023-09-15 1,932.39 1,932.39 1,932.39 1,932.39 0.0M
2023-09-14 1,927.93 1,927.93 1,927.93 1,927.93 0.0M
2023-09-13 1,896.43 1,896.43 1,896.43 1,896.43 0.0M
2023-09-12 1,882.62 1,882.62 1,882.62 1,882.62 0.0M
2023-09-11 1,877.68 1,877.68 1,877.68 1,877.68 0.0M
2023-09-08 1,855.97 1,855.97 1,855.97 1,855.97 0.0M
2023-09-07 1,856.81 1,856.81 1,856.81 1,856.81 0.0M
2023-09-06 1,864.90 1,864.90 1,864.90 1,864.90 0.0M
2023-09-05 1,888.83 1,888.83 1,888.83 1,888.83 0.0M
2023-09-01 1,912.33 1,912.33 1,912.33 1,912.33 0.0M
2023-08-31 1,896.10 1,896.10 1,896.10 1,896.10 0.0M
2023-08-30 1,899.17 1,899.17 1,899.17 1,899.17 0.0M
2023-08-29 1,884.44 1,884.44 1,884.44 1,884.44 0.0M
2023-08-28 1,861.82 1,861.82 1,861.82 1,861.82 0.0M
2023-08-25 1,839.55 1,839.55 1,839.55 1,839.55 0.0M
2023-08-24 1,847.51 1,847.51 1,847.51 1,847.51 0.0M
2023-08-23 1,853.52 1,853.52 1,853.52 1,853.52 0.0M
2023-08-22 1,833.66 1,833.66 1,833.66 1,833.66 0.0M
2023-08-21 1,845.91 1,845.91 1,845.91 1,845.91 0.0M
2023-08-18 1,846.59 1,846.59 1,846.59 1,846.59 0.0M
2023-08-17 1,856.19 1,856.19 1,856.19 1,856.19 0.0M
2023-08-16 1,867.79 1,867.79 1,867.79 1,867.79 0.0M
2023-08-15 1,873.20 1,873.20 1,873.20 1,873.20 0.0M
2023-08-14 1,912.53 1,912.53 1,912.53 1,912.53 0.0M
2023-08-11 1,930.73 1,930.73 1,930.73 1,930.73 0.0M
2023-08-10 1,928.77 1,928.77 1,928.77 1,928.77 0.0M
2023-08-09 1,915.01 1,915.01 1,915.01 1,915.01 0.0M
2023-08-08 1,901.83 1,901.83 1,901.83 1,901.83 0.0M
2023-08-04 1,922.19 1,922.19 1,922.19 1,922.19 0.0M
2023-08-03 1,911.51 1,911.51 1,911.51 1,911.51 0.0M
2023-08-02 1,930.64 1,930.64 1,930.64 1,930.64 0.0M
2023-08-01 1,970.25 1,970.25 1,970.25 1,970.25 0.0M
2023-07-31 1,998.66 1,998.66 1,998.66 1,998.66 0.0M
2023-07-28 1,977.77 1,977.77 1,977.77 1,977.77 0.0M
2023-07-27 1,976.34 1,976.34 1,976.34 1,976.34 0.0M
2023-07-26 1,987.68 1,987.68 1,987.68 1,987.68 0.0M
2023-07-25 1,991.12 1,991.12 1,991.12 1,991.12 0.0M
2023-07-24 2,000.67 2,000.67 2,000.67 2,000.67 0.0M
2023-07-21 1,994.54 1,994.54 1,994.54 1,994.54 0.0M
2023-07-20 1,988.72 1,988.72 1,988.72 1,988.72 0.0M
2023-07-19 1,993.18 1,993.18 1,993.18 1,993.18 0.0M
2023-07-18 1,980.80 1,980.80 1,980.80 1,980.80 0.0M
2023-07-17 1,973.09 1,973.09 1,973.09 1,973.09 0.0M
2023-07-14 1,975.54 1,975.54 1,975.54 1,975.54 0.0M
2023-07-13 1,980.89 1,980.89 1,980.89 1,980.89 0.0M
2023-07-12 1,948.72 1,948.72 1,948.72 1,948.72 0.0M
2023-07-11 1,914.36 1,914.36 1,914.36 1,914.36 0.0M
2023-07-10 1,909.85 1,909.85 1,909.85 1,909.85 0.0M
2023-07-07 1,910.83 1,910.83 1,910.83 1,910.83 0.0M
2023-07-06 1,909.56 1,909.56 1,909.56 1,909.56 0.0M
2023-07-05 1,949.24 1,949.24 1,949.24 1,949.24 0.0M
2023-07-04 1,964.86 1,964.86 1,964.86 1,964.86 0.0M
2023-06-30 1,958.66 1,958.66 1,958.66 1,958.66 0.0M
2023-06-29 1,932.55 1,932.55 1,932.55 1,932.55 0.0M
2023-06-28 1,921.12 1,921.12 1,921.12 1,921.12 0.0M
2023-06-27 1,926.42 1,926.42 1,926.42 1,926.42 0.0M
2023-06-26 1,913.66 1,913.66 1,913.66 1,913.66 0.0M
2023-06-23 1,894.37 1,894.37 1,894.37 1,894.37 0.0M
2023-06-22 1,911.39 1,911.39 1,911.39 1,911.39 0.0M
2023-06-21 1,917.20 1,917.20 1,917.20 1,917.20 0.0M
2023-06-20 1,914.59 1,914.59 1,914.59 1,914.59 0.0M
2023-06-19 1,935.69 1,935.69 1,935.69 1,935.69 0.0M
2023-06-16 1,942.71 1,942.71 1,942.71 1,942.71 0.0M
2023-06-15 1,938.16 1,938.16 1,938.16 1,938.16 0.0M
2023-06-14 1,931.07 1,931.07 1,931.07 1,931.07 0.0M
2023-06-13 1,923.22 1,923.22 1,923.22 1,923.22 0.0M
2023-06-12 1,907.73 1,907.73 1,907.73 1,907.73 0.0M
2023-06-09 1,907.01 1,907.01 1,907.01 1,907.01 0.0M
2023-06-08 1,904.48 1,904.48 1,904.48 1,904.48 0.0M
2023-06-07 1,906.98 1,906.98 1,906.98 1,906.98 0.0M
2023-06-06 1,909.13 1,909.13 1,909.13 1,909.13 0.0M
2023-06-05 1,895.86 1,895.86 1,895.86 1,895.86 0.0M
2023-06-02 1,902.86 1,902.86 1,902.86 1,902.86 0.0M
2023-06-01 1,862.79 1,862.79 1,862.79 1,862.79 0.0M
2023-05-31 1,844.72 1,844.72 1,844.72 1,844.72 0.0M
2023-05-30 1,857.17 1,857.17 1,857.17 1,857.17 0.0M
2023-05-29 1,879.08 1,879.08 1,879.08 1,879.08 0.0M
2023-05-26 1,869.61 1,869.61 1,869.61 1,869.61 0.0M
2023-05-25 1,857.16 1,857.16 1,857.16 1,857.16 0.0M
2023-05-24 1,874.46 1,874.46 1,874.46 1,874.46 0.0M
2023-05-23 1,906.50 1,906.50 1,906.50 1,906.50 0.0M
2023-05-19 1,931.67 1,931.67 1,931.67 1,931.67 0.0M
2023-05-18 1,931.90 1,931.90 1,931.90 1,931.90 0.0M
2023-05-17 1,933.44 1,933.44 1,933.44 1,933.44 0.0M
2023-05-16 1,936.36 1,936.36 1,936.36 1,936.36 0.0M
2023-05-15 1,959.76 1,959.76 1,959.76 1,959.76 0.0M
2023-05-12 1,944.29 1,944.29 1,944.29 1,944.29 0.0M
2023-05-11 1,952.30 1,952.30 1,952.30 1,952.30 0.0M
2023-05-10 1,971.14 1,971.14 1,971.14 1,971.14 0.0M
2023-05-09 1,972.08 1,972.08 1,972.08 1,972.08 0.0M
2023-05-08 1,981.28 1,981.28 1,981.28 1,981.28 0.0M
2023-05-05 1,965.69 1,965.69 1,965.69 1,965.69 0.0M
2023-05-04 1,917.92 1,917.92 1,917.92 1,917.92 0.0M
2023-05-03 1,918.14 1,918.14 1,918.14 1,918.14 0.0M
2023-05-02 1,920.19 1,920.19 1,920.19 1,920.19 0.0M
2023-05-01 1,946.66 1,946.66 1,946.66 1,946.66 0.0M
2023-04-28 1,942.28 1,942.28 1,942.28 1,942.28 0.0M
2023-04-27 1,928.63 1,928.63 1,928.63 1,928.63 0.0M
2023-04-26 1,911.10 1,911.10 1,911.10 1,911.10 0.0M
2023-04-25 1,915.53 1,915.53 1,915.53 1,915.53 0.0M
2023-04-24 1,947.37 1,947.37 1,947.37 1,947.37 0.0M
2023-04-21 1,951.44 1,951.44 1,951.44 1,951.44 0.0M
2023-04-20 1,956.52 1,956.52 1,956.52 1,956.52 0.0M
2023-04-19 1,959.72 1,959.72 1,959.72 1,959.72 0.0M
2023-04-18 1,964.92 1,964.92 1,964.92 1,964.92 0.0M
2023-04-17 1,957.34 1,957.34 1,957.34 1,957.34 0.0M
2023-04-14 1,955.98 1,955.98 1,955.98 1,955.98 0.0M
2023-04-13 1,952.30 1,952.30 1,952.30 1,952.30 0.0M
2023-04-12 1,931.48 1,931.48 1,931.48 1,931.48 0.0M
2023-04-11 1,922.49 1,922.49 1,922.49 1,922.49 0.0M
2023-04-10 1,902.20 1,902.20 1,902.20 1,902.20 0.0M
2023-04-06 1,905.41 1,905.41 1,905.41 1,905.41 0.0M
2023-04-05 1,902.27 1,902.27 1,902.27 1,902.27 0.0M
2023-04-04 1,914.90 1,914.90 1,914.90 1,914.90 0.0M
2023-04-03 1,908.75 1,908.75 1,908.75 1,908.75 0.0M
2023-03-31 1,888.75 1,888.75 1,888.75 1,888.75 0.0M
2023-03-30 1,874.63 1,874.63 1,874.63 1,874.63 0.0M
2023-03-29 1,858.09 1,858.09 1,858.09 1,858.09 0.0M
2023-03-28 1,834.16 1,834.16 1,834.16 1,834.16 0.0M
2023-03-27 1,825.13 1,825.13 1,825.13 1,825.13 0.0M
2023-03-24 1,808.07 1,808.07 1,808.07 1,808.07 0.0M
2023-03-23 1,813.96 1,813.96 1,813.96 1,813.96 0.0M
2023-03-22 1,810.92 1,810.92 1,810.92 1,810.92 0.0M
2023-03-21 1,820.26 1,820.26 1,820.26 1,820.26 0.0M
2023-03-20 1,817.08 1,817.08 1,817.08 1,817.08 0.0M
2023-03-17 1,799.30 1,799.30 1,799.30 1,799.30 0.0M
2023-03-16 1,812.84 1,812.84 1,812.84 1,812.84 0.0M
2023-03-15 1,792.03 1,792.03 1,792.03 1,792.03 0.0M
2023-03-14 1,827.24 1,827.24 1,827.24 1,827.24 0.0M
2023-03-13 1,812.70 1,812.70 1,812.70 1,812.70 0.0M
2023-03-10 1,811.77 1,811.77 1,811.77 1,811.77 0.0M
2023-03-09 1,842.57 1,842.57 1,842.57 1,842.57 0.0M
2023-03-08 1,863.53 1,863.53 1,863.53 1,863.53 0.0M
2023-03-07 1,865.13 1,865.13 1,865.13 1,865.13 0.0M
2023-03-06 1,901.48 1,901.48 1,901.48 1,901.48 0.0M
2023-03-03 1,903.78 1,903.78 1,903.78 1,903.78 0.0M
2023-03-02 1,885.04 1,885.04 1,885.04 1,885.04 0.0M
2023-03-01 1,878.03 1,878.03 1,878.03 1,878.03 0.0M
2023-02-28 1,879.13 1,879.13 1,879.13 1,879.13 0.0M
2023-02-27 1,890.26 1,890.26 1,890.26 1,890.26 0.0M
2023-02-24 1,876.72 1,876.72 1,876.72 1,876.72 0.0M
2023-02-23 1,888.32 1,888.32 1,888.32 1,888.32 0.0M
2023-02-22 1,894.15 1,894.15 1,894.15 1,894.15 0.0M
2023-02-21 1,905.08 1,905.08 1,905.08 1,905.08 0.0M
2023-02-17 1,930.32 1,930.32 1,930.32 1,930.32 0.0M
2023-02-16 1,939.64 1,939.64 1,939.64 1,939.64 0.0M
2023-02-15 1,956.16 1,956.16 1,956.16 1,956.16 0.0M
2023-02-14 1,962.98 1,962.98 1,962.98 1,962.98 0.0M
2023-02-13 1,964.68 1,964.68 1,964.68 1,964.68 0.0M
2023-02-10 1,953.98 1,953.98 1,953.98 1,953.98 0.0M
2023-02-09 1,944.18 1,944.18 1,944.18 1,944.18 0.0M
2023-02-08 1,948.19 1,948.19 1,948.19 1,948.19 0.0M
2023-02-07 1,950.23 1,950.23 1,950.23 1,950.23 0.0M
2023-02-06 1,947.48 1,947.48 1,947.48 1,947.48 0.0M
2023-02-03 1,972.03 1,972.03 1,972.03 1,972.03 0.0M
2023-02-02 1,978.09 1,978.09 1,978.09 1,978.09 0.0M
2023-02-01 1,969.22 1,969.22 1,969.22 1,969.22 0.0M
2023-01-31 1,965.52 1,965.52 1,965.52 1,965.52 0.0M
2023-01-30 1,948.00 1,948.00 1,948.00 1,948.00 0.0M
2023-01-27 1,958.91 1,958.91 1,958.91 1,958.91 0.0M
2023-01-26 1,953.97 1,953.97 1,953.97 1,953.97 0.0M
2023-01-25 1,942.15 1,942.15 1,942.15 1,942.15 0.0M
2023-01-24 1,948.81 1,948.81 1,948.81 1,948.81 0.0M
2023-01-23 1,945.42 1,945.42 1,945.42 1,945.42 0.0M
2023-01-20 1,927.17 1,927.17 1,927.17 1,927.17 0.0M
2023-01-19 1,902.28 1,902.28 1,902.28 1,902.28 0.0M
2023-01-18 1,920.96 1,920.96 1,920.96 1,920.96 0.0M
2023-01-17 1,932.55 1,932.55 1,932.55 1,932.55 0.0M
2023-01-16 1,924.95 1,924.95 1,924.95 1,924.95 0.0M
2023-01-13 1,921.42 1,921.42 1,921.42 1,921.42 0.0M
2023-01-12 1,903.80 1,903.80 1,903.80 1,903.80 0.0M
2023-01-11 1,886.05 1,886.05 1,886.05 1,886.05 0.0M
2023-01-10 1,874.33 1,874.33 1,874.33 1,874.33 0.0M
2023-01-09 1,882.61 1,882.61 1,882.61 1,882.61 0.0M
2023-01-06 1,863.68 1,863.68 1,863.68 1,863.68 0.0M
2023-01-05 1,822.30 1,822.30 1,822.30 1,822.30 0.0M
2023-01-04 1,841.37 1,841.37 1,841.37 1,841.37 0.0M
2023-01-03 1,809.09 1,809.09 1,809.09 1,809.09 0.0M