S

GSPTXF3
🏛️ カナダ →
406.62
最終更新: 2025-09-30
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
2024-12-31 339.95 342.22 339.95 341.58 0.0M
2024-12-30 342.68 342.68 338.06 339.94 0.0M
2024-12-27 343.20 343.75 341.27 342.67 0.0M
2024-12-24 342.39 344.20 340.82 343.24 0.0M
2024-12-23 340.45 342.50 338.75 342.38 0.0M
2024-12-20 337.87 342.14 335.29 340.44 0.0M
2024-12-19 340.16 341.13 337.59 337.86 0.0M
2024-12-18 348.39 348.39 339.31 340.16 0.0M
2024-12-17 348.48 348.53 346.85 348.39 0.0M
2024-12-16 349.98 349.98 348.20 348.48 0.0M
2024-12-13 351.82 351.82 349.45 349.97 0.0M
2024-12-12 355.39 355.39 351.45 351.82 0.0M
2024-12-11 353.15 355.57 353.15 355.38 0.0M
2024-12-10 354.64 354.64 353.09 353.14 0.0M
2024-12-09 355.81 357.40 354.47 354.63 0.0M
2024-12-06 355.30 357.63 355.30 355.78 0.0M
2024-12-05 354.74 356.47 353.72 355.29 0.0M
2024-12-04 355.05 356.78 354.04 354.73 0.0M
2024-12-03 354.91 356.38 354.40 355.05 0.0M
2024-12-02 355.25 356.45 353.26 354.90 0.0M
2024-11-29 354.12 355.89 353.40 355.22 0.0M
2024-11-28 353.37 354.64 353.37 354.11 0.0M
2024-11-27 351.98 353.62 351.68 353.36 0.0M
2024-11-26 351.67 352.27 350.08 351.97 0.0M
2024-11-25 352.13 353.63 351.36 351.66 0.0M
2024-11-22 351.11 352.43 350.46 352.10 0.0M
2024-11-21 346.17 351.40 345.66 351.10 0.0M
2024-11-20 346.23 346.97 344.29 346.16 0.0M
2024-11-19 345.83 346.41 342.74 346.22 0.0M
2024-11-18 345.31 347.34 345.29 345.82 0.0M
2024-11-15 347.71 347.71 344.14 345.29 0.0M
2024-11-14 347.01 349.83 346.92 347.71 0.0M
2024-11-13 345.60 347.17 344.77 347.01 0.0M
2024-11-12 343.17 346.98 343.17 345.59 0.0M
2024-11-11 342.17 344.68 342.17 343.16 0.0M
2024-11-08 343.21 343.21 340.86 342.15 0.0M
2024-11-07 340.53 343.46 340.53 343.20 0.0M
2024-11-06 336.78 340.68 335.84 340.52 0.0M
2024-11-05 334.82 336.98 334.47 336.78 0.0M
2024-11-04 334.99 336.10 333.33 334.81 0.0M
2024-11-01 333.72 336.58 333.72 334.97 0.0M
2024-10-31 338.44 338.44 332.84 333.72 0.0M
2024-10-30 339.13 339.57 337.33 338.44 0.0M
2024-10-29 339.81 339.93 338.11 339.12 0.0M
2024-10-28 337.91 340.34 337.15 339.80 0.0M
2024-10-25 339.33 340.27 337.46 337.89 0.0M
2024-10-24 339.66 340.33 336.94 339.31 0.0M
2024-10-23 341.28 341.42 337.99 339.65 0.0M
2024-10-22 341.55 341.55 339.20 341.27 0.0M
2024-10-21 343.40 344.56 341.05 341.54 0.0M
2024-10-18 341.91 343.74 341.61 343.37 0.0M
2024-10-17 339.87 342.13 339.87 341.90 0.0M
2024-10-16 337.95 340.44 337.95 339.86 0.0M
2024-10-15 338.63 338.74 336.90 337.94 0.0M
2024-10-11 336.39 339.46 336.39 338.58 0.0M
2024-10-10 335.50 336.61 333.96 336.38 0.0M
2024-10-09 333.07 335.72 332.38 335.49 0.0M
2024-10-08 333.38 333.64 331.82 333.06 0.0M
2024-10-07 334.18 334.64 331.90 333.37 0.0M
2024-10-04 331.49 334.42 331.49 334.14 0.0M
2024-10-03 332.33 332.33 329.66 331.48 0.0M
2024-10-02 332.71 334.03 331.54 332.32 0.0M
2024-10-01 332.72 333.44 330.54 332.70 0.0M
2024-09-30 332.32 332.97 330.41 332.71 0.0M
2024-09-27 332.81 333.78 332.10 332.28 0.0M
2024-09-26 330.91 333.82 330.91 332.80 0.0M
2024-09-25 331.73 331.94 330.60 330.90 0.0M
2024-09-24 331.40 332.73 331.31 331.72 0.0M
2024-09-23 330.76 332.12 329.84 331.39 0.0M
2024-09-20 330.91 330.96 328.86 330.73 0.0M
2024-09-19 327.19 331.98 327.19 330.90 0.0M
2024-09-18 328.40 329.55 326.61 327.18 0.0M
2024-09-17 329.25 330.45 327.54 328.39 0.0M
2024-09-16 327.29 329.60 326.95 329.23 0.0M
2024-09-13 326.20 328.39 326.20 327.26 0.0M
2024-09-12 323.00 326.25 323.00 326.19 0.0M
2024-09-11 319.96 323.10 317.60 322.99 0.0M
2024-09-10 321.06 321.06 317.34 319.95 0.0M
2024-09-09 317.14 321.62 317.14 321.05 0.0M
2024-09-06 319.68 321.59 315.59 317.11 0.0M
2024-09-05 320.33 322.09 319.27 319.66 0.0M
2024-09-04 320.18 321.80 319.05 320.32 0.0M
2024-09-03 323.72 323.72 319.01 320.17 0.0M
2024-08-30 321.89 323.71 320.87 323.67 0.0M
2024-08-29 320.40 323.47 320.40 321.88 0.0M
2024-08-28 321.84 322.02 319.42 320.39 0.0M
2024-08-27 322.93 322.93 320.95 321.83 0.0M
2024-08-26 322.32 323.87 322.32 322.92 0.0M
2024-08-23 318.96 323.11 318.96 322.28 0.0M
2024-08-22 319.98 319.98 318.18 318.94 0.0M
2024-08-21 318.95 320.20 318.95 319.97 0.0M
2024-08-20 320.28 320.42 318.34 318.94 0.0M
2024-08-19 319.39 321.44 319.39 320.26 0.0M
2024-08-16 319.23 319.62 318.42 319.35 0.0M
2024-08-15 314.95 319.66 314.95 319.22 0.0M
2024-08-14 313.16 315.14 312.77 314.94 0.0M
2024-08-13 310.06 313.22 310.06 313.15 0.0M
2024-08-12 309.31 310.97 308.94 310.04 0.0M
2024-08-09 308.30 309.45 306.68 309.27 0.0M
2024-08-08 303.07 309.00 303.07 308.28 0.0M
2024-08-07 303.70 308.06 302.48 303.06 0.0M
2024-08-06 307.13 307.13 299.56 303.69 0.0M
2024-08-02 313.88 313.88 304.06 307.08 0.0M
2024-08-01 319.45 319.45 312.50 313.87 0.0M
2024-07-31 315.79 320.75 315.79 319.43 0.0M
2024-07-30 314.58 316.44 314.53 315.78 0.0M
2024-07-29 315.21 315.90 313.43 314.56 0.0M
2024-07-26 312.29 315.66 312.29 315.17 0.0M
2024-07-25 312.44 313.89 310.25 312.28 0.0M
2024-07-24 314.70 314.84 312.31 312.42 0.0M
2024-07-23 315.82 315.82 314.27 314.69 0.0M
2024-07-22 313.24 316.17 313.24 315.80 0.0M
2024-07-19 313.61 314.26 311.88 313.20 0.0M
2024-07-18 315.37 316.13 312.63 313.60 0.0M
2024-07-17 317.22 317.22 314.60 315.36 0.0M
2024-07-16 313.82 317.30 313.82 317.21 0.0M
2024-07-15 312.91 314.89 312.05 313.80 0.0M
2024-07-12 311.15 313.94 311.15 312.86 0.0M
2024-07-11 308.74 311.60 308.74 311.14 0.0M
2024-07-10 304.17 308.89 304.17 308.73 0.0M
2024-07-09 304.80 305.10 303.62 304.15 0.0M
2024-07-08 304.67 305.08 303.31 304.78 0.0M
2024-07-05 306.81 307.91 304.41 304.62 0.0M
2024-07-04 306.96 308.06 306.61 306.79 0.0M
2024-07-03 302.73 307.61 302.73 306.94 0.0M
2024-07-02 301.77 302.87 300.50 302.71 0.0M
2024-06-28 303.00 304.52 300.63 301.71 0.0M
2024-06-27 300.98 303.14 300.87 302.98 0.0M
2024-06-26 301.20 301.29 299.10 300.97 0.0M
2024-06-25 301.99 301.99 299.52 301.18 0.0M
2024-06-24 297.71 302.36 297.71 301.97 0.0M
2024-06-21 298.27 298.27 296.84 297.67 0.0M
2024-06-20 296.94 299.01 296.85 298.25 0.0M
2024-06-19 298.33 298.38 296.56 296.93 0.0M
2024-06-18 298.02 299.72 297.60 298.32 0.0M
2024-06-17 298.58 298.58 296.34 298.00 0.0M
2024-06-14 299.30 299.30 296.16 298.54 0.0M
2024-06-13 303.07 303.07 298.94 299.29 0.0M
2024-06-12 302.13 305.90 302.13 303.06 0.0M
2024-06-11 304.82 304.82 301.22 302.12 0.0M
2024-06-10 304.32 305.25 303.40 304.81 0.0M
2024-06-07 306.91 306.91 304.05 304.28 0.0M
2024-06-06 306.18 307.27 305.72 306.90 0.0M
2024-06-05 303.99 306.88 303.99 306.16 0.0M
2024-06-04 305.82 305.82 301.78 303.98 0.0M
2024-06-03 308.07 308.90 304.21 305.81 0.0M
2024-05-31 305.11 308.39 303.61 308.02 0.0M
2024-05-30 301.88 305.51 301.88 305.09 0.0M
2024-05-29 306.97 306.97 301.80 301.87 0.0M
2024-05-28 308.84 308.84 306.23 306.95 0.0M
2024-05-27 308.66 309.31 308.66 308.83 0.0M
2024-05-24 306.88 309.21 306.88 308.61 0.0M
2024-05-23 308.97 310.49 305.99 306.87 0.0M
2024-05-22 310.24 310.24 307.82 308.95 0.0M
2024-05-21 310.38 311.75 309.42 310.22 0.0M
2024-05-17 308.13 310.36 307.92 310.32 0.0M
2024-05-16 308.29 308.87 307.69 308.11 0.0M
2024-05-15 307.88 309.06 307.42 308.28 0.0M
2024-05-14 308.12 308.72 306.97 307.87 0.0M
2024-05-13 308.89 309.72 307.76 308.10 0.0M
2024-05-10 309.90 311.10 308.63 308.84 0.0M
2024-05-09 308.17 310.48 308.17 309.88 0.0M
2024-05-08 308.96 308.96 305.00 308.16 0.0M
2024-05-07 308.60 309.64 308.44 308.95 0.0M
2024-05-06 304.16 308.61 304.16 308.58 0.0M
2024-05-03 302.38 304.62 302.38 304.11 0.0M
2024-05-02 300.89 303.17 300.17 302.36 0.0M
2024-05-01 300.85 303.48 299.40 300.87 0.0M
2024-04-30 304.40 304.40 300.53 300.83 0.0M
2024-04-29 304.39 305.52 303.17 304.39 0.0M
2024-04-26 303.23 304.78 303.23 304.34 0.0M
2024-04-25 303.26 303.81 299.53 303.21 0.0M
2024-04-24 305.36 305.76 302.00 303.24 0.0M
2024-04-23 303.53 305.83 303.09 305.35 0.0M
2024-04-22 301.99 304.36 301.37 303.51 0.0M
2024-04-19 300.10 302.88 299.94 301.94 0.0M
2024-04-18 299.71 301.53 298.65 300.08 0.0M
2024-04-17 299.26 301.79 298.32 299.70 0.0M
2024-04-16 300.99 300.99 298.07 299.24 0.0M
2024-04-15 303.14 305.30 299.99 300.98 0.0M
2024-04-12 306.01 307.30 302.05 303.09 0.0M
2024-04-11 307.54 307.70 304.25 306.00 0.0M
2024-04-10 309.96 309.96 305.96 307.52 0.0M
2024-04-09 308.56 310.38 306.98 309.94 0.0M
2024-04-08 308.64 309.49 307.60 308.55 0.0M
2024-04-05 305.57 309.49 305.57 308.59 0.0M
2024-04-04 306.80 308.57 304.89 305.56 0.0M
2024-04-03 306.51 307.91 305.79 306.78 0.0M
2024-04-02 308.49 308.49 305.39 306.49 0.0M
2024-04-01 308.61 308.86 307.35 308.47 0.0M
2024-03-28 307.74 309.32 307.74 308.54 0.0M
2024-03-27 305.05 307.88 305.05 307.72 0.0M
2024-03-26 305.50 306.58 304.78 305.04 0.0M
2024-03-25 305.85 307.13 305.36 305.48 0.0M
2024-03-22 307.59 308.14 305.45 305.80 0.0M
2024-03-21 306.97 309.11 306.97 307.57 0.0M
2024-03-20 304.47 307.26 304.04 306.96 0.0M
2024-03-19 303.98 305.45 303.95 304.46 0.0M
2024-03-18 304.30 304.74 303.50 303.96 0.0M
2024-03-15 304.99 304.99 304.25 304.25 0.0M
2024-03-14 307.24 307.24 303.75 304.97 0.0M
2024-03-13 305.21 307.50 305.21 307.22 0.0M
2024-03-12 304.17 305.38 303.48 305.19 0.0M
2024-03-11 303.65 304.32 301.98 304.16 0.0M
2024-03-08 304.18 305.75 302.90 303.60 0.0M
2024-03-07 301.52 304.32 301.52 304.16 0.0M
2024-03-06 300.76 303.59 300.70 301.51 0.0M
2024-03-05 300.31 301.81 300.15 300.75 0.0M
2024-03-04 301.22 301.22 299.74 300.29 0.0M
2024-03-01 298.62 302.16 298.62 301.17 0.0M
2024-02-29 296.89 298.93 296.89 298.61 0.0M
2024-02-28 297.73 297.94 296.65 296.88 0.0M
2024-02-27 298.20 298.55 296.98 297.72 0.0M
2024-02-26 299.62 300.18 297.79 298.19 0.0M
2024-02-23 298.09 299.92 297.74 299.57 0.0M
2024-02-22 295.76 298.75 295.76 298.07 0.0M
2024-02-21 296.69 296.69 294.71 295.75 0.0M
2024-02-20 296.95 298.20 296.21 296.68 0.0M
2024-02-16 296.54 298.00 296.17 296.89 0.0M
2024-02-15 291.95 296.69 291.95 296.53 0.0M
2024-02-14 287.08 292.16 287.08 291.93 0.0M
2024-02-13 294.11 294.11 285.37 287.06 0.0M
2024-02-12 293.63 295.39 293.59 294.09 0.0M
2024-02-09 292.43 293.95 291.90 293.58 0.0M
2024-02-08 292.53 293.06 290.15 292.41 0.0M
2024-02-07 292.49 293.04 291.54 292.51 0.0M
2024-02-06 291.22 292.77 291.15 292.47 0.0M
2024-02-05 294.21 294.21 290.56 291.21 0.0M
2024-02-02 294.48 294.48 291.94 294.16 0.0M
2024-02-01 293.57 295.67 292.55 294.47 0.0M
2024-01-31 296.46 296.90 293.25 293.55 0.0M
2024-01-30 296.21 296.77 294.50 296.44 0.0M
2024-01-29 294.60 296.22 293.08 296.20 0.0M
2024-01-26 294.44 294.88 293.91 294.55 0.0M
2024-01-25 293.36 294.70 293.17 294.42 0.0M
2024-01-24 293.37 295.51 293.11 293.34 0.0M
2024-01-23 292.03 293.72 292.03 293.35 0.0M
2024-01-22 292.04 292.89 290.82 292.02 0.0M
2024-01-19 289.80 292.11 288.51 291.99 0.0M
2024-01-18 288.81 290.34 288.37 289.78 0.0M
2024-01-17 292.33 292.33 287.36 288.80 0.0M
2024-01-16 293.86 293.86 291.53 292.31 0.0M
2024-01-15 292.96 293.98 291.81 293.77 0.0M
2024-01-12 292.36 295.31 292.36 292.91 0.0M
2024-01-11 293.64 294.21 290.24 292.34 0.0M
2024-01-10 293.41 294.40 293.41 293.62 0.0M
2024-01-09 294.94 294.94 292.01 293.40 0.0M
2024-01-08 292.83 294.97 292.04 294.93 0.0M
2024-01-05 292.02 294.18 291.60 292.78 0.0M
2024-01-04 291.49 293.43 290.85 292.00 0.0M
2024-01-03 291.80 292.65 289.75 291.48 0.0M
2024-01-02 292.98 292.98 291.23 291.78 0.0M