S

GSPTXBM
🏛️ カナダ →
242.75
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
2023-12-29 183.50 184.12 181.11 182.14 33.3M
2023-12-28 185.06 186.42 184.04 184.31 33.6M
2023-12-27 184.73 186.39 184.67 186.01 35.2M
2023-12-22 183.36 185.22 183.30 184.08 42.0M
2023-12-21 181.11 183.08 180.75 183.08 44.5M
2023-12-20 182.04 182.70 178.37 178.37 49.0M
2023-12-19 179.96 183.13 179.96 182.85 53.1M
2023-12-18 179.54 180.68 178.46 178.51 50.8M
2023-12-15 177.60 179.85 177.23 178.38 101.2M
2023-12-14 173.59 178.45 173.59 178.37 93.6M
2023-12-13 164.45 171.62 164.22 171.62 59.3M
2023-12-12 166.51 166.57 164.75 165.27 46.1M
2023-12-11 166.92 166.92 165.30 166.43 43.5M
2023-12-08 165.41 169.35 165.41 169.07 54.3M
2023-12-07 165.15 165.68 164.31 165.54 44.4M
2023-12-06 165.29 166.76 163.26 163.26 40.7M
2023-12-05 165.97 166.14 163.24 163.24 53.4M
2023-12-04 167.89 169.27 166.35 167.10 52.2M
2023-12-01 165.47 171.07 165.33 171.07 64.4M
2023-11-30 164.18 165.36 163.50 165.25 69.0M
2023-11-29 164.51 165.02 163.22 163.67 44.0M
2023-11-28 161.76 164.29 161.55 164.29 42.4M
2023-11-27 165.17 165.17 162.46 162.64 35.7M
2023-11-24 165.64 166.56 164.94 166.00 17.4M
2023-11-23 166.85 167.44 166.85 166.91 26.9M
2023-11-22 167.86 168.06 166.57 167.32 34.5M
2023-11-21 168.22 170.10 167.66 167.81 42.0M
2023-11-20 166.11 169.22 165.49 167.91 43.3M
2023-11-17 165.14 166.79 164.61 165.72 39.0M
2023-11-16 165.60 166.18 163.09 163.75 41.1M
2023-11-15 165.25 167.32 164.69 165.64 52.1M
2023-11-14 162.50 166.07 162.50 164.65 52.1M
2023-11-13 158.37 159.57 157.95 158.90 33.3M
2023-11-10 157.99 158.69 156.21 158.69 38.3M
2023-11-09 159.45 160.94 157.13 157.13 41.3M
2023-11-08 160.29 161.50 157.59 158.27 47.8M
2023-11-07 162.76 162.76 159.92 160.59 47.6M
2023-11-06 166.98 167.12 164.45 164.46 36.4M
2023-11-03 164.84 167.46 164.84 165.56 51.9M
2023-11-02 162.69 164.40 162.66 164.18 48.8M
2023-11-01 160.48 160.75 157.41 160.07 52.8M
2023-10-31 161.74 162.17 159.69 160.14 67.8M
2023-10-30 168.25 168.53 161.50 162.28 54.5M
2023-10-27 167.19 168.37 165.81 166.70 43.1M
2023-10-26 165.15 166.69 163.53 165.27 44.0M
2023-10-25 167.52 168.45 164.69 164.97 47.4M
2023-10-24 165.22 168.10 165.10 166.58 48.4M
2023-10-23 165.54 166.57 163.53 164.86 43.8M
2023-10-20 168.77 168.78 166.88 166.90 53.8M
2023-10-19 173.66 173.67 170.67 171.17 55.3M
2023-10-18 176.58 177.03 174.11 174.11 44.6M
2023-10-17 174.26 179.12 174.26 178.57 43.7M
2023-10-16 173.78 177.42 173.78 176.24 43.2M
2023-10-13 175.07 175.55 172.11 172.61 36.3M
2023-10-12 178.18 178.18 172.39 173.77 42.5M
2023-10-11 179.26 179.86 176.95 177.89 36.3M
2023-10-10 177.26 179.32 177.12 178.38 39.9M
2023-10-06 173.04 177.24 171.94 176.53 48.1M
2023-10-05 172.63 173.60 170.68 172.27 45.8M
2023-10-04 174.38 174.42 171.06 173.22 46.8M
2023-10-03 175.85 177.66 173.50 174.13 42.5M
2023-10-02 181.44 181.73 177.23 178.00 36.3M
2023-09-29 181.67 183.56 181.67 182.08 48.1M
2023-09-28 176.36 180.37 176.36 179.65 46.4M
2023-09-27 176.94 177.30 173.65 174.94 40.4M
2023-09-26 178.17 179.08 174.98 175.39 45.4M
2023-09-25 177.26 179.27 176.34 179.27 39.0M
2023-09-22 181.88 182.70 179.84 179.84 37.5M
2023-09-21 182.25 182.25 179.54 180.12 49.3M
2023-09-20 186.68 188.30 184.97 184.97 37.2M
2023-09-19 189.47 189.71 185.40 185.40 42.4M
2023-09-18 192.35 192.35 190.18 190.38 33.6M
2023-09-15 193.67 194.72 192.61 192.99 75.3M
2023-09-14 190.49 193.17 190.49 192.82 44.6M
2023-09-13 186.56 187.37 186.16 186.39 34.1M
2023-09-12 187.76 188.84 185.92 186.40 31.6M
2023-09-11 188.47 189.58 187.92 188.53 36.4M
2023-09-08 184.51 185.16 183.58 184.05 33.2M
2023-09-07 186.66 186.90 185.15 185.86 38.1M
2023-09-06 190.53 191.10 188.48 190.35 35.6M
2023-09-05 194.14 194.64 191.46 191.46 35.9M
2023-09-01 192.74 195.01 192.74 194.59 38.9M
2023-08-31 189.28 190.20 188.95 189.53 57.1M
2023-08-30 189.13 189.97 188.35 189.11 31.9M
2023-08-29 184.62 189.09 183.93 189.09 37.0M
2023-08-28 183.11 185.09 183.11 184.51 32.1M
2023-08-25 183.27 183.96 180.52 182.42 36.3M
2023-08-24 184.79 185.30 182.31 182.31 36.0M
2023-08-23 184.95 187.21 184.55 186.97 37.6M
2023-08-22 185.47 186.29 183.27 183.80 34.8M
2023-08-21 181.46 183.57 181.46 183.36 39.0M
2023-08-18 181.46 181.55 180.15 181.51 43.3M
2023-08-17 183.23 185.35 182.44 182.44 49.9M
2023-08-16 181.82 183.64 181.15 181.15 49.2M
2023-08-15 187.21 187.21 182.33 182.59 58.0M
2023-08-14 190.09 190.21 187.93 189.60 47.7M
2023-08-11 192.12 192.55 191.11 192.31 37.3M
2023-08-10 196.35 196.71 192.59 193.47 40.5M
2023-08-09 197.55 197.98 195.46 196.20 36.8M
2023-08-08 195.53 197.14 193.04 197.14 42.6M
2023-08-04 198.11 200.14 197.57 198.17 41.5M
2023-08-03 196.25 199.07 195.48 198.67 39.3M
2023-08-02 199.41 199.56 195.78 197.06 48.5M
2023-08-01 203.39 203.77 201.84 202.49 39.7M
2023-07-31 203.31 205.78 203.31 205.52 54.0M
2023-07-28 200.63 202.43 199.78 202.28 40.6M
2023-07-27 200.63 202.93 199.05 199.54 50.8M
2023-07-26 199.86 201.39 199.16 200.86 47.3M
2023-07-25 197.30 203.46 197.30 201.72 67.6M
2023-07-24 193.18 195.58 191.90 194.55 48.4M
2023-07-21 195.26 195.31 192.83 193.48 37.5M
2023-07-20 196.56 197.25 194.57 194.61 53.9M
2023-07-19 194.12 195.43 193.56 195.36 44.9M
2023-07-18 194.77 196.39 194.37 195.46 37.7M
2023-07-17 192.55 195.11 191.92 194.41 34.4M
2023-07-14 197.39 197.45 194.48 195.25 45.1M
2023-07-13 196.30 198.84 195.83 197.78 53.5M
2023-07-12 193.58 195.84 193.30 194.15 48.1M
2023-07-11 189.56 190.48 188.76 190.48 44.2M
2023-07-10 185.80 189.37 185.10 188.95 39.3M
2023-07-07 183.64 188.43 183.64 187.45 45.8M
2023-07-06 185.56 185.56 181.89 184.10 56.1M
2023-07-05 189.84 189.84 187.64 187.98 48.5M
2023-07-04 188.03 190.30 188.03 190.30 21.4M
2023-06-30 187.33 188.02 186.02 187.86 41.2M
2023-06-29 184.97 185.70 184.19 185.66 36.6M
2023-06-28 185.29 185.56 183.95 185.26 42.9M
2023-06-27 185.10 187.30 184.54 187.12 41.0M
2023-06-26 182.91 185.59 182.85 184.64 37.8M
2023-06-23 183.83 183.88 181.47 183.23 55.6M
2023-06-22 188.23 188.23 186.59 187.50 40.2M
2023-06-21 187.92 190.16 187.01 189.76 42.1M
2023-06-20 191.06 191.06 187.68 189.98 51.6M
2023-06-19 191.83 193.06 191.82 192.83 50.3M
2023-06-16 194.60 194.60 191.78 192.31 66.2M
2023-06-15 191.55 196.24 190.95 194.66 52.8M
2023-06-14 192.60 193.55 190.64 191.58 52.4M
2023-06-13 187.20 190.93 187.20 189.67 61.4M
2023-06-12 184.20 185.37 182.86 184.64 37.0M
2023-06-09 186.51 186.65 184.76 185.10 32.7M
2023-06-08 186.30 187.08 184.26 186.80 45.3M
2023-06-07 186.56 188.02 185.37 185.37 48.4M
2023-06-06 182.49 185.95 182.45 185.84 41.4M
2023-06-05 184.72 184.74 180.85 182.57 40.8M
2023-06-02 183.89 186.02 183.66 185.70 67.7M
2023-06-01 175.36 179.02 174.86 178.31 55.0M
2023-05-31 177.00 177.00 172.47 173.86 73.9M
2023-05-30 180.23 180.39 176.45 177.46 44.2M
2023-05-29 179.67 180.21 179.55 180.09 38.1M
2023-05-26 179.62 180.88 178.95 180.12 46.0M
2023-05-25 177.61 178.15 175.98 176.13 43.0M
2023-05-24 180.29 180.29 176.56 177.16 54.7M
2023-05-23 185.32 185.32 181.59 182.03 48.7M
2023-05-19 187.69 188.25 185.54 186.35 36.4M
2023-05-18 186.40 186.92 184.22 186.59 39.5M
2023-05-17 188.54 189.34 186.32 188.48 45.0M
2023-05-16 186.82 188.54 185.47 185.47 41.9M
2023-05-15 185.98 189.92 185.98 189.76 47.4M
2023-05-12 183.64 185.31 182.82 185.07 43.5M
2023-05-11 184.48 185.00 181.97 182.70 63.9M
2023-05-10 194.28 194.58 187.62 189.37 47.7M
2023-05-09 191.90 194.75 191.12 193.81 43.2M
2023-05-08 192.72 194.23 192.32 193.81 49.0M
2023-05-05 187.57 192.42 187.57 192.42 55.4M
2023-05-04 188.17 188.58 185.87 186.40 85.4M
2023-05-03 188.96 190.08 187.67 188.11 45.2M
2023-05-02 190.09 190.33 186.74 188.86 46.0M
2023-05-01 193.83 194.17 191.23 191.55 37.8M
2023-04-28 190.31 192.00 189.55 192.00 46.7M
2023-04-27 189.04 191.68 188.64 191.38 41.6M
2023-04-26 189.50 191.29 188.08 188.84 46.3M
2023-04-25 188.66 188.66 186.09 186.59 61.4M
2023-04-24 191.23 192.62 190.97 192.56 46.0M
2023-04-21 195.34 195.34 190.49 192.19 76.6M
2023-04-20 200.21 202.02 197.13 197.60 56.1M
2023-04-19 202.65 203.28 201.63 202.08 46.3M
2023-04-18 203.07 205.48 202.52 205.31 59.2M
2023-04-17 201.08 202.64 199.76 202.64 56.0M
2023-04-14 200.55 202.05 198.20 199.97 54.5M
2023-04-13 196.35 201.18 196.35 200.52 66.4M
2023-04-12 197.09 197.24 194.82 195.07 39.1M
2023-04-11 194.46 196.94 194.46 196.29 45.9M
2023-04-10 190.59 191.84 189.22 191.37 35.9M
2023-04-06 190.80 191.64 188.91 191.10 44.1M
2023-04-05 191.17 191.72 188.69 190.58 53.0M
2023-04-04 195.71 195.71 191.24 192.56 52.7M
2023-04-03 193.19 197.78 193.04 196.85 54.0M
2023-03-31 191.87 194.08 191.87 193.61 48.0M
2023-03-30 190.22 191.95 190.22 191.38 51.2M
2023-03-29 186.84 188.51 186.84 188.22 54.5M
2023-03-28 184.05 186.02 184.05 184.98 41.7M
2023-03-27 181.72 183.48 179.96 182.70 47.7M
2023-03-24 179.48 181.95 178.06 181.91 46.1M
2023-03-23 181.95 184.17 179.48 180.35 53.2M
2023-03-22 183.52 185.95 181.06 181.25 50.4M
2023-03-21 182.95 184.32 181.58 183.78 48.0M
2023-03-20 178.49 182.28 178.49 180.91 55.9M
2023-03-17 177.38 177.64 175.04 176.92 102.4M
2023-03-16 173.05 177.71 172.29 177.71 77.1M
2023-03-15 181.58 181.58 173.80 175.74 90.8M
2023-03-14 187.47 189.44 185.69 187.20 56.2M
2023-03-13 183.77 186.94 181.11 184.74 61.3M
2023-03-10 191.88 192.51 186.45 186.46 64.3M
2023-03-09 199.12 199.22 191.04 191.07 72.7M
2023-03-08 199.05 202.62 198.64 200.53 46.0M
2023-03-07 204.35 204.37 197.83 197.95 58.0M
2023-03-06 208.47 208.47 204.75 205.49 42.6M
2023-03-03 207.35 210.99 206.99 210.94 50.9M
2023-03-02 201.31 205.28 200.00 205.19 57.4M
2023-03-01 201.62 205.97 201.62 204.65 71.8M
2023-02-28 194.06 199.09 193.22 197.10 71.4M
2023-02-27 189.22 193.46 189.10 192.98 52.6M
2023-02-24 188.79 188.97 186.64 188.97 58.4M
2023-02-23 194.74 195.38 190.21 192.64 61.5M
2023-02-22 196.26 197.49 194.67 195.58 55.4M
2023-02-21 200.68 203.25 197.69 197.69 57.0M
2023-02-17 199.27 199.34 197.27 198.37 43.3M
2023-02-16 198.92 203.03 198.44 200.71 46.7M
2023-02-15 193.51 197.80 191.94 197.80 43.1M
2023-02-14 193.05 197.38 192.26 197.08 39.0M
2023-02-13 191.70 194.48 190.98 193.92 33.3M
2023-02-10 195.51 195.51 191.46 192.37 40.7M
2023-02-09 201.65 202.00 196.63 197.33 44.5M
2023-02-08 200.99 201.53 198.56 198.56 38.4M
2023-02-07 198.79 202.02 197.69 202.02 47.5M
2023-02-06 202.31 202.31 196.21 197.89 47.8M
2023-02-03 203.38 206.54 201.88 202.37 50.8M
2023-02-02 207.44 207.62 201.60 203.49 68.0M
2023-02-01 205.87 209.37 202.46 208.73 59.0M
2023-01-31 201.72 206.85 201.69 206.85 56.3M
2023-01-30 202.51 203.99 201.54 201.54 39.8M
2023-01-27 203.98 204.77 201.76 204.10 42.0M
2023-01-26 206.14 206.77 202.73 205.80 47.6M
2023-01-25 202.70 206.32 201.74 206.32 49.7M
2023-01-24 202.05 205.36 201.20 204.78 40.3M
2023-01-23 204.12 204.20 202.35 204.09 39.2M
2023-01-20 201.46 204.28 200.15 204.28 47.6M
2023-01-19 201.09 202.85 199.68 201.52 60.1M
2023-01-18 204.54 208.69 201.69 201.69 69.7M
2023-01-17 201.40 201.88 199.56 200.73 48.0M
2023-01-16 203.88 204.46 202.42 202.42 36.4M
2023-01-13 202.47 204.93 201.93 204.80 47.4M
2023-01-12 202.71 204.23 199.49 204.23 54.4M
2023-01-11 201.09 201.37 199.38 201.02 62.7M
2023-01-10 195.45 199.79 195.23 199.79 54.2M
2023-01-09 194.55 197.59 194.40 194.40 61.3M
2023-01-06 187.93 193.58 187.43 192.08 58.3M
2023-01-05 182.84 185.96 180.21 185.33 43.7M
2023-01-04 180.02 182.59 178.37 182.32 43.9M
2023-01-03 182.74 185.06 179.60 180.49 39.2M