S

TSE60
🏛️ カナダ →
1,766.90
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
2021-12-31 1,289.64 1,291.36 1,284.34 1,286.98 55.2M
2021-12-30 1,296.07 1,301.42 1,292.33 1,292.46 69.4M
2021-12-29 1,291.74 1,301.23 1,291.74 1,296.34 115.2M
2021-12-24 1,289.68 1,291.48 1,288.48 1,288.54 16.7M
2021-12-23 1,282.26 1,291.49 1,282.10 1,288.81 97.6M
2021-12-22 1,268.54 1,279.42 1,267.62 1,279.11 71.9M
2021-12-21 1,259.50 1,272.47 1,259.50 1,270.45 86.9M
2021-12-20 1,248.75 1,249.56 1,239.54 1,248.34 122.5M
2021-12-17 1,251.61 1,267.33 1,251.61 1,259.39 235.4M
2021-12-16 1,270.27 1,275.84 1,259.19 1,260.71 120.2M
2021-12-15 1,256.31 1,265.31 1,250.14 1,263.18 156.5M
2021-12-14 1,251.74 1,263.40 1,251.74 1,255.34 108.1M
2021-12-13 1,267.50 1,269.14 1,255.07 1,259.00 236.3M
2021-12-10 1,274.58 1,275.43 1,264.59 1,268.11 108.0M
2021-12-09 1,271.77 1,274.56 1,267.32 1,269.46 124.7M
2021-12-08 1,279.62 1,279.62 1,275.40 1,277.68 95.9M
2021-12-07 1,274.75 1,284.80 1,274.67 1,281.41 121.0M
2021-12-06 1,254.06 1,266.53 1,250.06 1,264.32 160.4M
2021-12-03 1,260.76 1,261.55 1,242.93 1,251.60 123.8M
2021-12-02 1,242.31 1,263.27 1,240.71 1,257.81 139.9M
2021-12-01 1,265.55 1,271.05 1,239.19 1,239.33 141.6M
2021-11-30 1,273.34 1,276.53 1,248.56 1,248.56 256.1M
2021-11-29 1,284.81 1,288.19 1,271.81 1,278.28 139.9M
2021-11-26 1,293.46 1,293.46 1,275.20 1,277.41 134.7M
2021-11-25 1,304.45 1,309.28 1,303.51 1,306.77 47.7M
2021-11-24 1,291.89 1,302.98 1,289.42 1,302.37 108.2M
2021-11-23 1,293.07 1,299.21 1,289.90 1,296.43 148.5M
2021-11-22 1,303.35 1,303.35 1,292.04 1,292.14 125.1M
2021-11-19 1,301.90 1,305.02 1,298.74 1,300.29 103.7M
2021-11-18 1,303.07 1,306.03 1,298.87 1,304.79 108.4M
2021-11-17 1,306.43 1,308.90 1,301.23 1,303.07 115.9M
2021-11-16 1,307.29 1,312.65 1,306.22 1,307.01 105.9M
2021-11-15 1,309.04 1,310.54 1,303.15 1,304.92 144.4M
2021-11-12 1,297.19 1,309.97 1,296.87 1,309.76 120.8M
2021-11-11 1,299.53 1,299.70 1,295.65 1,296.22 77.1M
2021-11-10 1,295.79 1,297.64 1,288.30 1,290.78 91.7M
2021-11-09 1,294.89 1,298.06 1,290.96 1,297.85 126.1M
2021-11-08 1,295.00 1,297.49 1,293.53 1,294.47 159.7M
2021-11-05 1,289.36 1,293.26 1,286.99 1,290.01 141.2M
2021-11-04 1,283.49 1,286.60 1,280.49 1,285.35 130.9M
2021-11-03 1,274.14 1,279.56 1,272.93 1,278.20 78.9M
2021-11-02 1,278.26 1,278.85 1,272.87 1,273.37 90.5M
2021-11-01 1,270.27 1,278.51 1,269.23 1,277.87 94.5M
2021-10-29 1,269.26 1,272.27 1,265.17 1,265.19 130.8M
2021-10-28 1,260.98 1,275.39 1,260.80 1,274.18 92.3M
2021-10-27 1,270.71 1,270.71 1,258.50 1,258.50 91.9M
2021-10-26 1,278.89 1,278.89 1,270.34 1,270.90 88.1M
2021-10-25 1,275.46 1,278.51 1,272.26 1,277.24 125.4M
2021-10-22 1,274.11 1,276.55 1,269.13 1,274.54 84.8M
2021-10-21 1,269.53 1,274.96 1,269.19 1,274.33 75.8M
2021-10-20 1,265.55 1,273.02 1,264.88 1,272.92 91.9M
2021-10-19 1,265.01 1,266.64 1,262.87 1,266.31 87.5M
2021-10-18 1,254.49 1,261.31 1,252.20 1,261.31 96.9M
2021-10-15 1,252.52 1,258.73 1,251.45 1,256.43 94.9M
2021-10-14 1,243.10 1,248.98 1,242.73 1,247.86 127.7M
2021-10-13 1,228.10 1,236.03 1,224.76 1,235.85 110.8M
2021-10-12 1,225.88 1,229.62 1,223.89 1,226.31 137.0M
2021-10-08 1,228.10 1,231.56 1,226.50 1,226.76 87.6M
2021-10-07 1,219.45 1,228.49 1,219.45 1,225.42 87.6M
2021-10-06 1,204.41 1,213.43 1,202.66 1,213.09 119.2M
2021-10-05 1,207.44 1,214.69 1,205.10 1,211.39 124.3M
2021-10-04 1,204.34 1,209.84 1,198.63 1,203.84 107.8M
2021-10-01 1,206.59 1,211.75 1,197.14 1,208.44 96.9M
2021-09-30 1,211.46 1,214.37 1,202.46 1,203.34 117.4M
2021-09-29 1,213.03 1,216.84 1,209.31 1,209.60 105.2M
2021-09-28 1,221.16 1,221.16 1,205.74 1,209.00 115.5M
2021-09-27 1,223.50 1,227.82 1,222.81 1,225.97 137.6M
2021-09-24 1,222.42 1,224.19 1,219.93 1,221.73 85.4M
2021-09-23 1,220.94 1,227.35 1,220.25 1,224.77 125.0M
2021-09-22 1,219.11 1,224.52 1,219.11 1,220.32 103.6M
2021-09-21 1,212.12 1,217.08 1,208.94 1,211.14 115.2M
2021-09-20 1,212.55 1,212.55 1,194.57 1,205.22 152.5M
2021-09-17 1,225.85 1,228.94 1,222.13 1,224.44 297.8M
2021-09-16 1,236.10 1,236.10 1,229.20 1,231.76 102.8M
2021-09-15 1,231.27 1,238.88 1,228.91 1,237.06 159.3M
2021-09-14 1,236.34 1,237.17 1,227.79 1,228.46 124.8M
2021-09-13 1,240.49 1,242.76 1,234.09 1,236.52 156.5M
2021-09-10 1,242.64 1,242.64 1,234.36 1,234.46 105.0M
2021-09-09 1,241.31 1,245.34 1,238.01 1,239.63 103.8M
2021-09-08 1,245.72 1,250.43 1,241.81 1,242.59 104.8M
2021-09-07 1,247.87 1,251.17 1,245.55 1,245.92 125.4M
2021-09-03 1,246.06 1,247.28 1,243.44 1,245.66 77.9M
2021-09-02 1,240.36 1,246.85 1,240.36 1,244.94 76.0M
2021-09-01 1,233.06 1,241.23 1,233.06 1,238.11 93.6M
2021-08-31 1,234.96 1,239.86 1,230.49 1,231.33 132.6M
2021-08-30 1,237.63 1,237.63 1,231.34 1,233.55 102.5M
2021-08-27 1,232.51 1,238.35 1,231.71 1,236.87 86.7M
2021-08-26 1,236.07 1,236.24 1,229.63 1,229.63 90.0M
2021-08-25 1,235.72 1,237.80 1,233.46 1,236.30 121.0M
2021-08-24 1,231.60 1,235.94 1,230.26 1,233.60 75.0M
2021-08-23 1,227.21 1,230.46 1,225.34 1,230.37 105.6M
2021-08-20 1,218.11 1,225.03 1,217.20 1,224.43 86.9M
2021-08-19 1,215.81 1,219.63 1,211.07 1,217.52 101.7M
2021-08-18 1,224.99 1,226.88 1,221.18 1,221.68 95.2M
2021-08-17 1,228.02 1,229.99 1,219.93 1,225.72 105.3M
2021-08-16 1,229.35 1,231.95 1,227.23 1,231.70 89.2M
2021-08-13 1,235.93 1,236.18 1,231.79 1,233.09 85.7M
2021-08-12 1,235.46 1,235.46 1,226.93 1,233.55 95.2M
2021-08-11 1,235.18 1,236.79 1,232.43 1,235.57 101.0M
2021-08-10 1,231.57 1,236.50 1,231.41 1,233.37 109.1M
2021-08-09 1,227.52 1,230.66 1,225.62 1,230.10 98.6M
2021-08-06 1,225.01 1,233.19 1,225.01 1,231.50 91.0M
2021-08-05 1,223.07 1,226.28 1,222.36 1,223.68 94.4M
2021-08-04 1,221.44 1,227.27 1,220.02 1,221.30 76.0M
2021-08-03 1,219.71 1,224.57 1,216.44 1,222.70 93.0M
2021-07-30 1,213.50 1,217.34 1,211.79 1,216.51 98.2M
2021-07-29 1,216.75 1,221.77 1,216.60 1,218.49 83.0M
2021-07-28 1,214.31 1,215.03 1,208.70 1,213.79 59.0M
2021-07-27 1,208.02 1,212.40 1,204.74 1,211.98 73.2M
2021-07-26 1,213.91 1,215.03 1,208.32 1,211.01 97.5M
2021-07-23 1,212.38 1,215.23 1,211.59 1,214.11 77.8M
2021-07-22 1,207.11 1,209.11 1,204.13 1,207.95 73.4M
2021-07-21 1,203.74 1,210.73 1,203.74 1,207.89 81.2M
2021-07-20 1,189.45 1,201.85 1,186.17 1,199.32 89.4M
2021-07-19 1,193.95 1,193.95 1,179.92 1,187.59 145.8M
2021-07-16 1,214.30 1,214.71 1,201.92 1,202.43 81.3M
2021-07-15 1,208.75 1,214.61 1,206.56 1,213.20 94.9M
2021-07-14 1,219.89 1,220.61 1,208.57 1,209.62 92.4M
2021-07-13 1,217.02 1,220.02 1,215.66 1,217.90 90.0M
2021-07-12 1,215.30 1,217.16 1,213.79 1,214.29 95.8M
2021-07-09 1,207.71 1,215.27 1,207.05 1,214.79 82.6M
2021-07-08 1,206.90 1,208.11 1,197.95 1,202.82 95.7M
2021-07-07 1,218.55 1,222.92 1,215.38 1,218.67 100.9M
2021-07-06 1,216.29 1,218.37 1,209.75 1,217.80 135.6M
2021-07-05 1,213.35 1,216.15 1,210.46 1,215.50 40.4M
2021-07-02 1,215.88 1,220.36 1,209.93 1,212.38 103.6M
2021-06-30 1,208.92 1,211.39 1,205.42 1,209.15 106.3M
2021-06-29 1,210.60 1,213.03 1,208.57 1,210.22 98.4M
2021-06-28 1,216.14 1,216.14 1,205.84 1,208.12 99.5M
2021-06-25 1,212.54 1,213.77 1,207.17 1,213.50 91.5M
2021-06-24 1,213.04 1,214.29 1,209.68 1,211.67 76.1M
2021-06-23 1,213.21 1,213.21 1,207.89 1,208.65 101.6M
2021-06-22 1,212.45 1,214.92 1,207.57 1,211.62 129.4M
2021-06-21 1,206.18 1,215.36 1,203.11 1,210.23 102.9M
2021-06-18 1,201.90 1,208.72 1,198.79 1,201.65 249.9M
2021-06-17 1,212.63 1,215.84 1,206.43 1,209.85 147.5M
2021-06-16 1,212.12 1,217.00 1,210.11 1,212.95 129.6M
2021-06-15 1,208.55 1,214.11 1,208.28 1,212.02 122.4M
2021-06-14 1,201.67 1,205.82 1,199.85 1,205.45 161.5M
2021-06-11 1,200.41 1,203.91 1,199.04 1,202.83 75.6M
2021-06-10 1,199.59 1,200.51 1,193.48 1,197.19 107.6M
2021-06-09 1,198.24 1,198.24 1,192.87 1,195.15 108.6M
2021-06-08 1,200.30 1,202.94 1,197.01 1,200.12 126.1M
2021-06-07 1,200.69 1,201.69 1,196.70 1,199.33 132.5M
2021-06-04 1,198.41 1,199.76 1,195.57 1,199.19 83.8M
2021-06-03 1,192.10 1,197.66 1,191.51 1,193.37 103.1M
2021-06-02 1,200.65 1,200.65 1,193.77 1,194.77 103.8M
2021-06-01 1,191.49 1,199.37 1,191.49 1,196.46 152.3M
2021-05-31 1,192.79 1,192.79 1,178.30 1,180.14 53.6M
2021-05-28 1,191.29 1,192.97 1,188.61 1,189.60 96.1M
2021-05-27 1,184.91 1,188.97 1,183.93 1,184.36 213.4M
2021-05-26 1,178.57 1,184.76 1,176.56 1,183.65 113.9M
2021-05-25 1,175.72 1,179.93 1,171.77 1,172.46 125.6M
2021-05-21 1,174.65 1,174.79 1,168.50 1,169.48 91.3M
2021-05-20 1,163.99 1,173.18 1,162.43 1,170.70 123.2M
2021-05-19 1,158.75 1,164.30 1,151.00 1,162.69 164.8M
2021-05-18 1,166.42 1,171.19 1,162.55 1,168.08 106.4M
2021-05-17 1,158.31 1,166.77 1,157.27 1,166.50 130.4M
2021-05-14 1,151.13 1,161.69 1,150.90 1,160.06 121.0M
2021-05-13 1,143.55 1,149.96 1,142.92 1,147.21 134.5M
2021-05-12 1,147.54 1,151.15 1,141.40 1,143.95 125.3M
2021-05-11 1,145.09 1,152.58 1,140.83 1,151.07 155.0M
2021-05-10 1,163.07 1,165.73 1,155.97 1,155.97 152.3M
2021-05-07 1,152.31 1,162.92 1,151.63 1,161.59 132.2M
2021-05-06 1,151.78 1,152.11 1,144.21 1,150.91 131.1M
2021-05-05 1,147.95 1,153.90 1,145.92 1,152.01 130.3M
2021-05-04 1,143.44 1,145.27 1,135.33 1,144.00 105.6M
2021-05-03 1,143.69 1,148.24 1,143.26 1,143.26 83.0M
2021-04-30 1,144.42 1,145.26 1,137.34 1,138.85 90.4M
2021-04-29 1,156.95 1,159.16 1,146.43 1,147.95 96.1M
2021-04-28 1,145.94 1,156.25 1,144.81 1,153.39 90.9M
2021-04-27 1,142.50 1,145.30 1,137.60 1,141.14 100.6M
2021-04-26 1,136.53 1,141.58 1,136.53 1,140.45 100.8M
2021-04-23 1,133.70 1,138.02 1,132.44 1,136.40 93.9M
2021-04-22 1,139.91 1,139.91 1,130.29 1,132.47 80.6M
2021-04-21 1,133.09 1,141.15 1,133.08 1,139.72 79.4M
2021-04-20 1,138.13 1,139.44 1,130.05 1,134.03 94.8M
2021-04-19 1,152.84 1,154.95 1,143.76 1,145.18 100.2M
2021-04-16 1,155.33 1,155.36 1,150.49 1,153.58 101.7M
2021-04-15 1,148.53 1,153.21 1,147.11 1,152.02 96.8M
2021-04-14 1,148.81 1,151.77 1,142.88 1,143.56 100.1M
2021-04-13 1,149.05 1,149.06 1,144.34 1,145.02 111.4M
2021-04-12 1,145.17 1,148.80 1,142.27 1,145.77 128.0M
2021-04-09 1,142.62 1,145.49 1,140.53 1,145.49 93.0M
2021-04-08 1,142.40 1,145.19 1,137.93 1,145.19 117.0M
2021-04-07 1,140.67 1,143.35 1,139.23 1,141.50 114.6M
2021-04-06 1,138.55 1,141.98 1,136.45 1,138.25 103.5M
2021-04-05 1,137.34 1,138.45 1,134.74 1,135.31 115.8M
2021-04-01 1,122.19 1,133.26 1,120.39 1,133.01 110.2M
2021-03-31 1,119.93 1,122.28 1,116.06 1,117.15 145.0M
2021-03-30 1,116.52 1,120.95 1,114.45 1,118.86 104.3M
2021-03-29 1,117.70 1,122.36 1,113.56 1,119.87 137.8M
2021-03-26 1,116.48 1,121.02 1,111.14 1,120.51 123.7M
2021-03-25 1,111.31 1,117.18 1,106.01 1,115.42 148.9M
2021-03-24 1,120.17 1,123.72 1,114.68 1,114.68 121.1M
2021-03-23 1,120.69 1,122.81 1,113.95 1,115.77 136.1M
2021-03-22 1,122.97 1,122.97 1,118.46 1,121.45 118.0M
2021-03-19 1,124.71 1,126.13 1,117.20 1,124.15 397.1M
2021-03-18 1,128.03 1,132.93 1,123.10 1,124.56 151.6M
2021-03-17 1,122.42 1,134.04 1,121.14 1,130.83 153.8M
2021-03-16 1,129.24 1,129.24 1,122.76 1,123.74 152.4M
2021-03-15 1,125.47 1,128.70 1,119.20 1,128.08 149.0M
2021-03-12 1,119.06 1,121.74 1,114.50 1,121.71 139.1M
2021-03-11 1,120.47 1,124.71 1,118.27 1,121.45 121.0M
2021-03-10 1,113.39 1,118.16 1,107.93 1,113.61 109.5M
2021-03-09 1,107.04 1,115.55 1,105.86 1,107.82 180.0M
2021-03-08 1,098.61 1,110.26 1,096.24 1,101.50 187.2M
2021-03-05 1,087.40 1,098.37 1,075.51 1,096.72 163.1M
2021-03-04 1,088.14 1,093.13 1,070.53 1,079.69 167.8M
2021-03-03 1,097.09 1,097.35 1,086.57 1,090.22 137.8M
2021-03-02 1,090.13 1,098.17 1,088.34 1,096.58 159.0M
2021-03-01 1,084.56 1,091.80 1,082.79 1,087.89 132.7M
2021-02-26 1,083.07 1,083.72 1,067.73 1,073.42 196.1M
2021-02-25 1,097.64 1,101.53 1,079.64 1,084.27 179.4M
2021-02-24 1,091.26 1,104.40 1,085.49 1,098.86 173.8M
2021-02-23 1,088.06 1,093.83 1,073.76 1,090.58 150.9M
2021-02-22 1,090.05 1,097.12 1,089.45 1,094.24 186.2M
2021-02-19 1,088.56 1,093.42 1,085.61 1,092.87 152.1M
2021-02-18 1,086.97 1,090.09 1,082.50 1,086.72 147.7M
2021-02-17 1,087.93 1,093.16 1,084.80 1,091.68 141.9M
2021-02-16 1,097.92 1,101.77 1,095.46 1,097.48 146.9M
2021-02-12 1,090.73 1,095.17 1,088.14 1,095.14 126.3M
2021-02-11 1,092.49 1,094.25 1,086.73 1,091.04 133.1M
2021-02-10 1,093.39 1,096.58 1,083.74 1,092.53 126.5M
2021-02-09 1,086.79 1,090.82 1,084.87 1,089.65 123.7M
2021-02-08 1,079.15 1,084.66 1,079.15 1,084.40 166.3M
2021-02-05 1,072.36 1,075.00 1,070.01 1,073.65 115.2M
2021-02-04 1,063.54 1,071.24 1,062.40 1,068.98 134.6M
2021-02-03 1,060.50 1,061.37 1,055.54 1,060.75 130.2M
2021-02-02 1,050.17 1,060.65 1,050.17 1,059.25 113.4M
2021-02-01 1,037.04 1,046.35 1,033.96 1,044.68 97.0M
2021-01-29 1,041.59 1,041.59 1,024.13 1,026.60 138.1M
2021-01-28 1,038.57 1,050.18 1,035.14 1,046.82 119.1M
2021-01-27 1,046.72 1,046.72 1,028.90 1,029.47 128.1M
2021-01-26 1,062.72 1,062.72 1,051.84 1,052.18 90.8M
2021-01-25 1,057.21 1,061.20 1,050.72 1,060.79 109.8M
2021-01-22 1,057.88 1,060.04 1,055.89 1,058.57 103.4M
2021-01-21 1,069.19 1,069.19 1,060.72 1,063.01 103.9M
2021-01-20 1,069.81 1,069.81 1,062.97 1,068.94 128.5M
2021-01-19 1,069.85 1,072.51 1,065.47 1,066.73 131.7M
2021-01-18 1,064.93 1,069.77 1,064.92 1,068.04 47.6M
2021-01-15 1,068.11 1,069.10 1,059.90 1,066.74 133.1M
2021-01-14 1,069.39 1,071.90 1,067.03 1,067.62 152.4M
2021-01-13 1,070.65 1,070.95 1,064.77 1,067.15 125.7M
2021-01-12 1,069.64 1,071.71 1,064.02 1,069.98 127.2M
2021-01-11 1,066.62 1,073.45 1,066.37 1,067.00 117.8M
2021-01-08 1,072.35 1,073.30 1,067.02 1,072.92 121.8M
2021-01-07 1,064.54 1,072.10 1,062.83 1,070.40 139.9M
2021-01-06 1,050.99 1,063.59 1,050.99 1,058.28 168.3M
2021-01-05 1,040.34 1,049.43 1,040.28 1,048.78 162.8M
2021-01-04 1,043.09 1,043.45 1,032.43 1,039.36 127.0M