S

GSPTXFR
🏛️ カナダ →
885.66
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
2023-12-29 605.67 606.82 603.57 606.48 0.0M
2023-12-28 607.88 608.07 604.63 605.59 0.0M
2023-12-27 603.36 609.80 603.36 607.79 0.0M
2023-12-22 599.94 604.56 599.94 602.94 0.0M
2023-12-21 595.23 601.29 595.23 599.85 0.0M
2023-12-20 602.39 603.82 594.72 595.15 0.0M
2023-12-19 595.92 602.74 595.92 602.31 0.0M
2023-12-18 592.17 597.32 592.17 595.84 0.0M
2023-12-15 591.83 591.93 591.83 591.93 0.0M
2023-12-14 587.31 593.02 587.31 591.75 0.0M
2023-12-13 577.19 587.28 574.08 587.23 0.0M
2023-12-12 578.90 578.90 574.66 577.11 0.0M
2023-12-11 578.26 578.96 574.58 578.82 0.0M
2023-12-08 576.09 579.05 575.90 578.02 0.0M
2023-12-07 576.57 577.94 574.74 576.01 0.0M
2023-12-06 579.93 583.04 576.35 576.49 0.0M
2023-12-05 579.62 581.31 578.34 579.85 0.0M
2023-12-04 579.87 580.90 576.38 579.54 0.0M
2023-12-01 574.26 580.10 571.58 579.63 0.0M
2023-11-30 570.42 574.51 570.42 574.18 0.0M
2023-11-29 568.13 571.94 568.08 570.34 0.0M
2023-11-28 568.00 568.66 563.63 568.05 0.0M
2023-11-27 569.99 570.04 567.69 567.92 0.0M
2023-11-24 570.51 571.64 568.82 569.76 0.0M
2023-11-23 570.85 572.88 570.38 570.43 0.0M
2023-11-22 570.92 572.14 568.28 570.78 0.0M
2023-11-21 574.50 575.44 570.41 570.84 0.0M
2023-11-20 573.11 574.94 571.56 574.42 0.0M
2023-11-17 568.79 573.62 568.79 572.87 0.0M
2023-11-16 568.19 569.51 566.17 568.71 0.0M
2023-11-15 567.27 570.55 567.27 568.11 0.0M
2023-11-14 558.92 568.64 558.92 567.19 0.0M
2023-11-13 556.22 560.21 554.62 558.85 0.0M
2023-11-10 554.67 556.22 551.44 555.99 0.0M
2023-11-09 552.35 560.13 552.35 554.60 0.0M
2023-11-08 553.21 555.41 550.91 552.27 0.0M
2023-11-07 557.45 557.45 551.58 553.13 0.0M
2023-11-06 559.43 562.01 556.20 557.37 0.0M
2023-11-03 554.37 561.03 554.37 559.20 0.0M
2023-11-02 537.65 555.09 537.65 554.30 0.0M
2023-11-01 532.09 538.23 532.09 537.58 0.0M
2023-10-31 531.41 533.57 530.19 532.02 0.0M
2023-10-30 527.87 534.99 527.87 531.34 0.0M
2023-10-27 532.15 533.84 526.39 527.65 0.0M
2023-10-26 534.56 535.35 530.06 532.08 0.0M
2023-10-25 535.28 538.75 533.31 534.48 0.0M
2023-10-24 537.36 539.70 533.66 535.21 0.0M
2023-10-23 538.60 541.36 534.06 537.29 0.0M
2023-10-20 544.83 544.83 537.81 537.81 0.0M
2023-10-19 548.08 549.81 543.91 544.76 0.0M
2023-10-18 555.16 555.16 547.49 548.00 0.0M
2023-10-17 553.31 557.56 551.44 555.08 0.0M
2023-10-16 548.65 554.07 547.34 553.23 0.0M
2023-10-13 549.64 554.50 547.30 548.42 0.0M
2023-10-12 553.68 554.75 546.90 549.56 0.0M
2023-10-11 548.55 553.97 548.55 553.60 0.0M
2023-10-10 540.67 550.76 540.67 548.48 0.0M
2023-10-06 538.56 541.87 531.13 540.38 0.0M
2023-10-05 535.12 539.14 534.84 538.48 0.0M
2023-10-04 534.49 535.98 529.26 535.05 0.0M
2023-10-03 539.18 539.18 532.55 534.41 0.0M
2023-10-02 549.18 549.18 538.03 539.10 0.0M
2023-09-29 550.54 554.14 548.96 548.96 0.0M
2023-09-28 545.57 551.59 544.50 550.47 0.0M
2023-09-27 548.85 551.14 542.27 545.49 0.0M
2023-09-26 555.31 555.31 548.54 548.78 0.0M
2023-09-25 554.20 556.40 550.94 555.23 0.0M
2023-09-22 554.86 558.08 553.79 553.98 0.0M
2023-09-21 567.42 567.42 554.37 554.79 0.0M
2023-09-20 567.06 571.53 566.73 567.34 0.0M
2023-09-19 574.90 574.90 566.66 566.98 0.0M
2023-09-18 575.49 575.49 574.83 574.83 0.0M
2023-09-15 575.25 575.25 575.25 575.25 0.0M
2023-09-14 565.82 575.50 565.82 575.17 0.0M
2023-09-13 563.74 566.30 563.14 565.74 0.0M
2023-09-12 562.69 564.97 561.71 563.66 0.0M
2023-09-11 559.54 563.82 559.49 562.61 0.0M
2023-09-08 561.08 561.59 558.52 559.31 0.0M
2023-09-07 563.23 563.74 560.07 561.00 0.0M
2023-09-06 568.45 568.45 561.57 563.15 0.0M
2023-09-05 572.65 572.65 567.96 568.37 0.0M
2023-09-01 564.90 573.45 564.90 572.33 0.0M
2023-08-31 566.03 569.14 564.64 564.83 0.0M
2023-08-30 564.33 567.67 564.33 565.95 0.0M
2023-08-29 556.17 564.58 555.48 564.25 0.0M
2023-08-28 551.27 556.52 551.27 556.10 0.0M
2023-08-25 549.33 552.85 546.22 551.04 0.0M
2023-08-24 552.13 552.45 548.74 549.25 0.0M
2023-08-23 546.44 552.75 546.44 552.05 0.0M
2023-08-22 549.75 550.91 545.85 546.36 0.0M
2023-08-21 550.51 552.13 548.01 549.67 0.0M
2023-08-18 550.19 551.21 546.30 550.28 0.0M
2023-08-17 552.48 555.96 549.42 550.11 0.0M
2023-08-16 552.40 554.12 550.64 552.40 0.0M
2023-08-15 564.14 564.14 552.00 552.33 0.0M
2023-08-14 567.03 567.03 562.26 564.07 0.0M
2023-08-11 565.18 567.26 563.19 566.80 0.0M
2023-08-10 563.02 568.62 563.02 565.10 0.0M
2023-08-09 560.25 564.14 560.25 562.94 0.0M
2023-08-08 561.15 561.15 557.03 560.18 0.0M
2023-08-04 557.46 564.68 557.46 560.84 0.0M
2023-08-03 561.32 561.32 556.42 557.39 0.0M
2023-08-02 570.68 570.68 559.48 561.24 0.0M
2023-08-01 573.56 573.56 568.70 570.60 0.0M
2023-07-31 570.71 575.01 570.71 573.48 0.0M
2023-07-28 567.10 573.02 567.10 570.47 0.0M
2023-07-27 571.46 573.08 566.47 567.02 0.0M
2023-07-26 571.47 572.54 569.21 571.38 0.0M
2023-07-25 572.83 573.98 571.16 571.39 0.0M
2023-07-24 571.45 574.09 571.45 572.75 0.0M
2023-07-21 568.17 571.64 568.17 571.22 0.0M
2023-07-20 568.97 569.66 566.89 568.09 0.0M
2023-07-19 565.89 569.17 565.89 568.89 0.0M
2023-07-18 562.31 566.00 562.31 565.81 0.0M
2023-07-17 563.71 563.71 561.63 562.23 0.0M
2023-07-14 564.07 566.05 563.24 563.47 0.0M
2023-07-13 557.26 564.27 557.26 564.00 0.0M
2023-07-12 551.66 557.84 551.66 557.19 0.0M
2023-07-11 550.57 551.86 549.97 551.58 0.0M
2023-07-10 551.10 551.93 549.90 550.50 0.0M
2023-07-07 550.74 553.51 548.39 550.88 0.0M
2023-07-06 559.89 559.89 549.38 550.67 0.0M
2023-07-05 562.77 562.77 559.17 559.82 0.0M
2023-07-04 561.54 563.89 561.54 562.69 0.0M
2023-06-30 554.20 562.26 554.20 561.25 0.0M
2023-06-29 551.64 554.27 550.58 554.13 0.0M
2023-06-28 549.18 552.03 548.03 551.57 0.0M
2023-06-27 544.78 549.84 544.50 549.11 0.0M
2023-06-26 539.97 545.91 539.05 544.71 0.0M
2023-06-23 544.18 544.18 538.79 539.76 0.0M
2023-06-22 547.05 547.05 542.54 544.10 0.0M
2023-06-21 548.13 548.63 545.18 546.98 0.0M
2023-06-20 553.35 553.35 547.37 548.06 0.0M
2023-06-19 554.33 554.47 552.31 553.27 0.0M
2023-06-16 556.37 558.39 553.98 554.11 0.0M
2023-06-15 555.60 557.17 554.03 556.29 0.0M
2023-06-14 554.19 557.74 552.81 555.53 0.0M
2023-06-13 551.95 556.98 551.95 554.12 0.0M
2023-06-12 551.15 552.53 549.07 551.88 0.0M
2023-06-09 551.85 553.00 549.54 550.93 0.0M
2023-06-08 552.47 553.39 549.02 551.78 0.0M
2023-06-07 554.48 557.06 551.67 552.40 0.0M
2023-06-06 551.32 554.78 550.68 554.41 0.0M
2023-06-05 554.20 555.21 551.02 551.25 0.0M
2023-06-02 544.05 554.36 544.05 554.00 0.0M
2023-06-01 541.64 545.69 540.07 543.98 0.0M
2023-05-31 546.73 546.73 540.42 541.57 0.0M
2023-05-30 552.36 552.50 545.55 546.66 0.0M
2023-05-29 552.02 553.26 551.15 552.30 0.0M
2023-05-26 547.63 552.60 547.63 551.82 0.0M
2023-05-25 552.07 552.07 545.45 547.56 0.0M
2023-05-24 557.38 557.38 550.44 552.00 0.0M
2023-05-23 564.11 564.11 557.22 557.31 0.0M
2023-05-19 562.55 565.35 562.23 563.84 0.0M
2023-05-18 562.71 562.71 558.80 562.48 0.0M
2023-05-17 561.45 563.15 558.97 562.64 0.0M
2023-05-16 570.66 570.66 561.24 561.38 0.0M
2023-05-15 567.33 570.72 567.33 570.59 0.0M
2023-05-12 566.79 569.69 564.82 567.12 0.0M
2023-05-11 568.38 568.38 563.69 566.72 0.0M
2023-05-10 570.33 572.21 565.51 568.31 0.0M
2023-05-09 570.99 570.99 567.04 570.26 0.0M
2023-05-08 569.87 572.43 569.64 570.92 0.0M
2023-05-05 561.21 570.53 561.21 569.65 0.0M
2023-05-04 564.08 566.88 560.78 561.14 0.0M
2023-05-03 565.16 568.32 563.87 564.01 0.0M
2023-05-02 571.74 571.74 561.56 565.09 0.0M
2023-05-01 572.54 575.98 571.39 571.67 0.0M
2023-04-28 569.30 572.97 568.48 572.33 0.0M
2023-04-27 564.42 569.87 564.42 569.23 0.0M
2023-04-26 565.77 568.11 563.30 564.35 0.0M
2023-04-25 572.89 572.89 565.65 565.70 0.0M
2023-04-24 573.23 573.78 571.59 572.82 0.0M
2023-04-21 571.15 573.11 570.55 573.02 0.0M
2023-04-20 572.36 573.09 570.16 571.07 0.0M
2023-04-19 572.24 572.74 570.46 572.29 0.0M
2023-04-18 571.16 573.64 571.16 572.17 0.0M
2023-04-17 568.71 571.28 568.35 571.09 0.0M
2023-04-14 567.72 570.24 566.63 568.50 0.0M
2023-04-13 564.73 568.30 564.73 567.65 0.0M
2023-04-12 563.47 568.77 563.47 564.66 0.0M
2023-04-11 559.46 564.86 559.46 563.40 0.0M
2023-04-10 557.80 559.81 556.06 559.40 0.0M
2023-04-06 556.56 557.75 554.96 557.52 0.0M
2023-04-05 559.10 559.10 554.76 556.49 0.0M
2023-04-04 558.57 560.99 556.93 559.03 0.0M
2023-04-03 552.61 558.73 552.61 558.50 0.0M
2023-03-31 548.29 553.27 548.29 552.41 0.0M
2023-03-30 545.49 549.28 545.49 548.23 0.0M
2023-03-29 539.66 545.51 539.66 545.42 0.0M
2023-03-28 539.37 541.47 538.23 539.60 0.0M
2023-03-27 535.97 539.76 535.97 539.30 0.0M
2023-03-24 533.81 535.82 529.16 535.77 0.0M
2023-03-23 536.35 540.45 531.87 533.75 0.0M
2023-03-22 540.20 544.13 536.10 536.42 0.0M
2023-03-21 536.21 542.33 536.21 540.14 0.0M
2023-03-20 531.50 536.70 531.50 536.15 0.0M
2023-03-17 536.63 536.63 529.02 531.30 0.0M
2023-03-16 531.74 537.94 525.31 536.57 0.0M
2023-03-15 540.44 540.44 526.23 531.67 0.0M
2023-03-14 537.59 544.44 536.36 540.37 0.0M
2023-03-13 542.82 542.82 532.64 537.52 0.0M
2023-03-10 551.20 551.20 541.80 542.62 0.0M
2023-03-09 558.76 560.95 550.31 551.13 0.0M
2023-03-08 556.27 561.01 556.27 558.69 0.0M
2023-03-07 563.27 563.27 555.10 556.20 0.0M
2023-03-06 565.07 566.12 562.79 563.20 0.0M
2023-03-03 557.84 565.60 557.84 564.87 0.0M
2023-03-02 555.86 558.09 552.25 557.77 0.0M
2023-03-01 554.88 557.25 553.69 555.79 0.0M
2023-02-28 555.67 555.67 552.53 554.81 0.0M
2023-02-27 554.10 558.70 554.10 555.60 0.0M
2023-02-24 553.71 554.03 547.66 553.90 0.0M
2023-02-23 553.78 556.01 549.78 553.65 0.0M
2023-02-22 555.58 556.13 551.89 553.71 0.0M
2023-02-21 562.88 562.88 555.47 555.51 0.0M
2023-02-17 564.97 564.97 560.60 562.60 0.0M
2023-02-16 568.63 568.63 562.22 564.90 0.0M
2023-02-15 568.15 568.79 564.60 568.56 0.0M
2023-02-14 568.26 570.40 564.03 568.08 0.0M
2023-02-13 565.87 569.69 565.65 568.19 0.0M
2023-02-10 564.25 566.03 561.48 565.66 0.0M
2023-02-09 566.50 570.36 562.55 564.18 0.0M
2023-02-08 568.11 569.11 564.39 566.43 0.0M
2023-02-07 565.91 569.86 562.91 568.04 0.0M
2023-02-06 569.38 569.38 563.61 565.84 0.0M
2023-02-03 567.81 570.98 566.76 569.17 0.0M
2023-02-02 568.19 570.78 566.24 567.74 0.0M
2023-02-01 569.26 570.30 563.76 568.12 0.0M
2023-01-31 563.87 569.77 563.87 569.18 0.0M
2023-01-30 567.12 567.57 563.67 563.80 0.0M
2023-01-27 566.77 568.72 564.54 566.91 0.0M
2023-01-26 563.93 566.70 562.35 566.70 0.0M
2023-01-25 564.32 564.82 558.33 563.87 0.0M
2023-01-24 564.62 565.03 560.81 564.26 0.0M
2023-01-23 561.06 564.78 560.02 564.55 0.0M
2023-01-20 556.56 561.05 554.88 560.87 0.0M
2023-01-19 557.49 558.04 554.00 556.49 0.0M
2023-01-18 559.78 564.45 557.34 557.43 0.0M
2023-01-17 557.03 559.20 556.26 557.80 0.0M
2023-01-16 557.03 559.20 556.26 557.43 0.0M
2023-01-13 551.89 557.47 550.63 556.83 0.0M
2023-01-12 547.08 552.24 545.90 551.83 0.0M
2023-01-11 543.66 548.10 543.66 547.01 0.0M
2023-01-10 543.33 543.82 539.75 543.60 0.0M
2023-01-09 542.49 547.06 542.49 543.26 0.0M
2023-01-06 533.30 542.48 533.30 542.30 0.0M
2023-01-05 535.63 535.63 530.07 533.24 0.0M
2023-01-04 532.00 537.43 531.05 535.57 0.0M
2023-01-03 529.31 537.04 529.31 531.93 0.0M