S

🏛️ カナダ →
182.75
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
2022-12-30 109.19 109.46 108.03 108.81 89.6M
2022-12-29 109.51 110.24 109.30 109.48 108.6M
2022-12-28 110.02 110.51 108.68 108.97 112.1M
2022-12-23 109.51 109.73 108.23 109.59 101.1M
2022-12-22 109.22 109.30 107.41 109.12 136.9M
2022-12-21 109.70 110.67 109.57 110.28 122.6M
2022-12-20 107.67 109.07 107.67 108.51 144.8M
2022-12-19 108.49 108.83 106.16 106.76 137.4M
2022-12-16 106.93 108.63 106.72 108.30 373.1M
2022-12-15 109.64 109.64 107.96 107.96 174.2M
2022-12-14 110.89 111.29 109.72 110.63 161.1M
2022-12-13 113.06 113.79 110.62 111.28 176.3M
2022-12-12 110.18 110.66 109.17 110.66 147.3M
2022-12-09 112.84 113.53 111.00 111.00 144.4M
2022-12-08 111.82 112.27 111.05 111.33 139.9M
2022-12-07 109.92 111.43 109.92 110.22 163.8M
2022-12-06 111.26 111.88 109.84 110.08 138.7M
2022-12-05 111.45 111.76 109.44 109.44 149.4M
2022-12-02 109.18 111.78 108.77 111.62 150.1M
2022-12-01 110.46 111.63 109.90 110.78 169.7M
2022-11-30 108.13 110.19 107.29 110.19 277.9M
2022-11-29 105.63 107.29 105.63 107.01 137.4M
2022-11-28 104.91 104.99 102.91 102.91 151.9M
2022-11-25 105.69 105.84 104.93 105.01 68.5M
2022-11-24 105.94 105.99 105.75 105.93 86.9M
2022-11-23 104.38 105.97 104.19 105.97 129.0M
2022-11-22 102.53 104.68 102.53 104.68 144.1M
2022-11-21 101.04 101.97 100.24 101.97 135.7M
2022-11-18 102.27 102.56 101.53 102.54 122.7M
2022-11-17 100.63 101.80 100.19 101.80 145.6M
2022-11-16 103.36 103.77 102.68 102.82 146.5M
2022-11-15 105.62 105.65 103.86 104.34 168.9M
2022-11-14 103.81 104.76 103.35 103.88 181.2M
2022-11-11 103.69 104.82 103.39 104.06 232.4M
2022-11-10 99.38 101.43 99.29 101.23 267.5M
2022-11-09 98.45 98.99 96.50 96.50 219.3M
2022-11-08 96.11 99.45 95.67 98.61 245.3M
2022-11-07 96.53 96.65 95.11 95.67 160.6M
2022-11-04 92.78 95.91 92.78 95.88 319.1M
2022-11-03 89.00 89.90 88.39 88.96 181.1M
2022-11-02 93.39 93.69 89.18 89.18 218.2M
2022-11-01 93.53 94.47 93.28 93.45 140.3M
2022-10-31 90.99 92.43 90.64 91.03 149.1M
2022-10-28 91.97 92.28 90.45 91.62 135.9M
2022-10-27 94.34 94.43 93.09 93.27 158.6M
2022-10-26 93.51 96.29 93.51 95.20 189.2M
2022-10-25 91.32 92.88 91.09 92.75 156.8M
2022-10-24 92.07 92.45 91.38 91.87 149.7M
2022-10-21 89.65 93.77 89.57 93.77 187.5M
2022-10-20 88.43 91.36 88.25 89.28 182.0M
2022-10-19 89.65 90.05 88.76 89.22 132.6M
2022-10-18 91.87 91.96 89.96 90.75 130.1M
2022-10-17 89.94 91.80 89.94 90.81 159.0M
2022-10-14 92.02 92.09 89.07 89.07 151.3M
2022-10-13 90.22 92.71 88.78 92.71 170.0M
2022-10-12 91.42 92.06 90.68 91.67 167.0M
2022-10-11 92.61 93.92 91.64 92.38 146.0M
2022-10-07 95.24 95.43 93.43 93.43 155.7M
2022-10-06 95.44 96.45 95.05 96.21 153.3M
2022-10-05 94.96 96.39 94.33 96.39 152.8M
2022-10-04 96.11 97.41 95.86 96.75 205.8M
2022-10-03 92.70 94.57 92.46 94.42 190.5M
2022-09-30 90.38 92.92 89.91 91.33 195.3M
2022-09-29 89.95 90.84 88.88 90.84 176.3M
2022-09-28 86.91 89.92 86.84 89.92 184.6M
2022-09-27 86.48 87.48 85.80 86.25 166.8M
2022-09-26 85.17 86.82 84.52 84.76 195.3M
2022-09-23 87.06 87.06 84.93 85.99 230.2M
2022-09-22 91.11 91.76 89.71 90.06 141.8M
2022-09-21 90.95 91.25 88.71 88.92 169.8M
2022-09-20 90.79 90.79 89.35 90.36 145.6M
2022-09-19 88.41 91.69 88.35 91.69 180.9M
2022-09-16 88.83 90.40 88.13 89.68 391.9M
2022-09-15 90.77 91.71 89.31 89.69 178.9M
2022-09-14 92.00 92.16 90.95 91.34 173.1M
2022-09-13 92.32 93.63 91.68 91.68 177.9M
2022-09-12 94.61 94.76 93.73 94.25 188.3M
2022-09-09 92.07 93.35 91.99 93.23 180.4M
2022-09-08 88.36 90.27 88.30 90.27 164.3M
2022-09-07 86.65 88.47 86.14 88.45 158.2M
2022-09-06 88.71 89.54 87.36 87.48 159.4M
2022-09-02 88.30 89.23 87.58 87.75 148.5M
2022-09-01 87.67 87.67 86.15 86.71 193.1M
2022-08-31 91.43 91.69 90.65 90.84 182.1M
2022-08-30 93.99 93.99 91.31 91.72 170.8M
2022-08-29 94.55 95.71 94.30 94.55 182.5M
2022-08-26 98.26 98.50 95.40 95.54 156.5M
2022-08-25 96.97 97.81 96.63 97.78 155.6M
2022-08-24 95.18 96.25 94.74 96.16 148.4M
2022-08-23 93.87 96.30 93.87 95.75 143.2M
2022-08-22 92.52 93.68 92.17 93.54 125.9M
2022-08-19 94.23 94.23 92.97 93.17 137.3M
2022-08-18 94.27 94.96 94.27 94.76 105.8M
2022-08-17 94.63 94.71 93.49 93.63 150.2M
2022-08-16 95.08 96.07 94.70 96.07 112.7M
2022-08-15 93.34 94.04 92.63 93.97 139.3M
2022-08-12 93.40 95.05 93.16 95.05 133.7M
2022-08-11 94.55 95.22 93.60 93.60 147.5M
2022-08-10 94.11 95.00 93.64 94.31 148.8M
2022-08-09 93.85 93.99 92.55 93.32 131.9M
2022-08-08 93.45 94.51 93.37 93.47 158.7M
2022-08-05 90.45 92.78 90.11 92.72 144.7M
2022-08-04 89.71 91.55 89.51 90.73 149.4M
2022-08-03 90.86 90.86 89.05 89.55 148.3M
2022-08-02 91.81 91.91 90.22 90.22 158.4M
2022-07-29 91.53 92.98 90.47 92.64 182.1M
2022-07-28 91.26 91.67 89.52 90.90 185.8M
2022-07-27 87.81 89.71 87.22 89.71 175.1M
2022-07-26 87.89 88.45 87.47 88.05 146.0M
2022-07-25 88.64 88.88 86.82 87.49 191.0M
2022-07-22 89.47 90.08 87.42 87.44 162.2M
2022-07-21 87.42 88.32 86.88 88.32 168.9M
2022-07-20 89.16 89.71 87.76 87.92 140.7M
2022-07-19 88.75 89.63 88.19 89.33 146.7M
2022-07-18 89.04 90.04 88.51 88.51 154.9M
2022-07-15 87.33 87.37 85.65 87.36 152.8M
2022-07-14 87.77 87.77 85.85 87.23 196.5M
2022-07-13 88.63 91.23 88.08 90.10 157.7M
2022-07-12 90.21 91.07 89.21 89.38 146.8M
2022-07-11 91.42 92.00 90.75 90.81 123.9M
2022-07-08 94.07 94.15 92.10 92.80 125.4M
2022-07-07 93.80 95.38 93.64 94.39 177.7M
2022-07-06 91.82 92.14 89.58 92.06 201.0M
2022-07-05 93.43 93.43 90.54 92.26 211.9M
2022-07-04 95.13 95.84 95.12 95.18 126.1M
2022-06-30 96.61 96.79 94.39 95.06 157.4M
2022-06-29 100.51 100.75 97.84 98.48 131.8M
2022-06-28 101.54 101.73 99.34 99.70 144.9M
2022-06-27 100.25 100.97 99.52 100.64 138.9M
2022-06-24 97.16 99.59 96.39 99.46 217.4M
2022-06-23 99.50 99.92 96.00 96.72 209.3M
2022-06-22 100.92 101.80 99.95 100.11 168.7M
2022-06-21 102.84 104.57 102.77 103.55 151.1M
2022-06-20 103.18 103.20 102.92 103.19 209.4M
2022-06-17 104.56 104.89 102.51 103.48 326.1M
2022-06-16 104.49 105.79 103.34 105.31 188.5M
2022-06-15 107.23 107.62 104.78 106.81 182.6M
2022-06-14 106.90 107.00 104.26 104.96 157.7M
2022-06-13 108.22 109.00 105.90 106.74 203.0M
2022-06-10 109.43 112.67 108.96 112.24 202.4M
2022-06-09 113.36 113.36 110.87 110.87 145.1M
2022-06-08 114.71 115.19 113.72 113.99 150.8M
2022-06-07 113.94 116.12 113.93 116.12 157.3M
2022-06-06 114.24 114.68 113.22 113.90 136.6M
2022-06-03 114.10 115.11 113.25 113.91 124.9M
2022-06-02 113.42 116.19 113.42 115.76 195.0M
2022-06-01 111.19 111.92 109.76 110.79 160.5M
2022-05-31 112.72 113.42 109.57 110.30 320.3M
2022-05-30 112.57 112.67 112.33 112.57 105.0M
2022-05-27 112.38 112.88 111.99 112.88 148.1M
2022-05-26 110.72 111.36 110.58 111.16 143.4M
2022-05-25 110.64 111.32 109.93 111.19 131.6M
2022-05-24 109.48 111.49 109.23 111.43 143.5M
2022-05-20 109.25 109.51 107.16 109.01 153.2M
2022-05-19 105.34 109.05 105.34 108.19 181.4M
2022-05-18 106.99 107.21 104.46 104.46 153.5M
2022-05-17 107.37 108.24 106.65 107.97 169.5M
2022-05-16 104.90 105.81 104.43 105.37 169.9M
2022-05-13 103.77 105.71 103.67 104.92 196.0M
2022-05-12 103.83 104.98 101.73 103.18 246.9M
2022-05-11 107.82 109.46 105.99 105.99 189.6M
2022-05-10 107.77 108.36 104.84 106.36 210.1M
2022-05-09 109.04 109.44 106.29 106.36 227.8M
2022-05-06 112.43 112.94 110.96 112.16 176.1M
2022-05-05 117.32 117.33 111.93 113.17 188.0M
2022-05-04 115.21 117.99 113.87 117.99 182.4M
2022-05-03 115.06 116.79 114.92 115.81 143.3M
2022-05-02 114.18 114.99 113.10 114.99 163.5M
2022-04-29 117.28 118.60 115.02 115.02 167.9M
2022-04-28 115.49 116.82 114.13 116.67 159.9M
2022-04-27 115.52 116.60 114.73 115.26 161.4M
2022-04-26 115.03 115.45 112.46 112.49 166.1M
2022-04-25 114.17 115.19 111.67 114.91 231.0M
2022-04-22 120.31 121.34 117.37 117.82 214.6M
2022-04-21 126.98 126.98 120.83 121.14 246.7M
2022-04-20 128.07 129.48 126.32 129.12 152.2M
2022-04-19 131.36 131.90 130.30 130.80 138.1M
2022-04-18 133.10 134.01 132.61 132.96 146.2M
2022-04-14 131.48 132.42 131.06 132.05 137.9M
2022-04-13 130.62 132.15 130.35 132.15 167.2M
2022-04-12 129.81 131.33 128.83 129.31 163.5M
2022-04-11 130.17 130.19 127.40 128.28 146.9M
2022-04-08 129.32 130.02 129.04 129.58 142.5M
2022-04-07 127.08 128.83 126.82 128.26 174.2M
2022-04-06 126.84 127.24 125.53 126.37 150.0M
2022-04-05 129.06 130.04 126.14 126.14 182.1M
2022-04-04 130.91 131.01 128.56 129.52 139.2M
2022-04-01 127.82 130.95 127.82 130.83 147.4M
2022-03-31 128.90 129.74 127.27 127.28 154.5M
2022-03-30 126.59 128.74 126.59 128.07 145.8M
2022-03-29 123.21 125.84 121.97 125.84 165.7M
2022-03-28 126.34 126.43 124.86 126.05 139.9M
2022-03-25 126.75 127.39 126.32 127.39 124.9M
2022-03-24 127.50 128.18 126.70 127.22 169.8M
2022-03-23 125.17 126.71 124.88 126.44 169.6M
2022-03-22 126.10 126.10 123.62 124.28 165.8M
2022-03-21 123.03 125.98 123.03 125.33 182.9M
2022-03-18 121.54 122.53 121.00 121.82 376.8M
2022-03-17 119.85 122.29 119.78 121.67 198.5M
2022-03-16 117.60 119.22 116.82 119.22 207.8M
2022-03-15 115.24 118.01 114.98 117.68 211.6M
2022-03-14 120.45 120.61 117.09 117.79 238.1M
2022-03-11 122.51 124.26 122.32 122.83 191.7M
2022-03-10 124.70 126.23 124.10 126.23 244.8M
2022-03-09 122.24 125.09 120.42 124.92 285.3M
2022-03-08 124.88 128.41 124.05 125.54 406.7M
2022-03-07 126.02 127.40 124.47 125.79 298.1M
2022-03-04 122.88 126.22 122.88 126.22 282.1M
2022-03-03 122.38 123.57 121.64 123.47 219.2M
2022-03-02 121.04 122.14 120.51 122.14 218.2M
2022-03-01 117.80 120.74 117.80 119.90 293.1M
2022-02-28 116.82 117.40 116.06 116.94 271.8M
2022-02-25 112.73 116.53 112.67 116.53 202.3M
2022-02-24 115.09 115.09 111.43 113.73 284.7M
2022-02-23 114.99 116.73 114.81 115.80 198.1M
2022-02-22 116.32 117.02 114.36 114.92 195.3M
2022-02-18 116.30 116.57 115.47 116.05 183.7M
2022-02-17 115.17 116.12 114.51 115.69 230.2M
2022-02-16 112.96 115.23 112.96 115.04 161.6M
2022-02-15 111.87 113.20 111.07 113.20 168.4M
2022-02-14 113.78 113.95 112.81 113.81 185.8M
2022-02-11 110.34 113.80 110.22 113.09 213.3M
2022-02-10 112.03 113.90 111.23 111.24 201.7M
2022-02-09 110.98 112.08 110.55 111.93 178.8M
2022-02-08 109.47 111.04 108.80 111.04 183.4M
2022-02-07 107.19 109.18 106.75 108.69 155.4M
2022-02-04 105.47 106.87 105.47 106.46 160.3M
2022-02-03 106.07 106.25 104.85 105.07 149.4M
2022-02-02 105.80 106.68 105.01 106.05 175.6M
2022-02-01 104.88 105.81 104.07 105.73 162.8M
2022-01-31 102.45 103.68 102.06 103.68 178.4M
2022-01-28 103.38 103.38 101.27 102.89 203.6M
2022-01-27 104.82 106.06 103.84 104.14 203.0M
2022-01-26 105.89 107.48 104.05 104.62 218.5M
2022-01-25 104.75 106.29 103.66 105.96 178.3M
2022-01-24 104.06 105.87 102.11 105.87 232.4M
2022-01-21 108.35 108.35 105.98 106.09 201.8M
2022-01-20 111.64 111.78 109.30 109.30 199.0M
2022-01-19 108.51 111.46 108.51 111.18 235.4M
2022-01-18 107.06 108.29 106.56 106.97 175.0M
2022-01-17 107.63 107.79 107.53 107.78 98.1M
2022-01-14 107.16 107.93 106.57 107.81 140.6M
2022-01-13 108.52 109.41 107.97 107.97 149.1M
2022-01-12 108.60 109.39 107.57 109.32 181.9M
2022-01-11 105.02 107.01 104.26 107.01 159.4M
2022-01-10 103.87 105.15 102.91 105.10 138.0M
2022-01-07 103.75 104.69 102.97 104.69 138.6M
2022-01-06 104.66 104.68 102.67 103.01 158.4M
2022-01-05 105.69 107.12 104.49 104.49 202.8M
2022-01-04 104.47 105.49 104.19 104.55 143.3M