S

TSE60
🏛️ カナダ →
1,755.00
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
2023-12-29 1,262.04 1,265.11 1,258.77 1,264.83 78.6M
2023-12-28 1,265.16 1,267.91 1,261.13 1,262.65 89.9M
2023-12-27 1,258.59 1,271.78 1,258.59 1,267.40 86.7M
2023-12-22 1,254.41 1,262.37 1,254.41 1,258.98 101.4M
2023-12-21 1,246.90 1,255.66 1,246.90 1,252.68 132.2M
2023-12-20 1,255.66 1,260.41 1,242.93 1,243.16 148.3M
2023-12-19 1,246.70 1,258.33 1,246.70 1,257.02 112.6M
2023-12-18 1,238.91 1,248.03 1,238.91 1,244.90 127.7M
2023-12-15 1,253.90 1,253.90 1,236.92 1,238.51 399.8M
2023-12-14 1,247.93 1,256.87 1,247.93 1,253.69 172.1M
2023-12-13 1,223.11 1,245.60 1,216.92 1,245.58 139.4M
2023-12-12 1,227.16 1,227.16 1,219.13 1,224.05 131.1M
2023-12-11 1,224.72 1,227.66 1,219.15 1,227.58 155.8M
2023-12-08 1,222.32 1,228.45 1,222.08 1,226.06 125.6M
2023-12-07 1,224.75 1,225.45 1,219.90 1,222.81 136.9M
2023-12-06 1,231.87 1,236.77 1,223.16 1,223.34 143.1M
2023-12-05 1,229.03 1,234.19 1,227.71 1,230.80 143.3M
2023-12-04 1,229.03 1,233.28 1,225.08 1,230.52 153.0M
2023-12-01 1,217.76 1,231.93 1,214.44 1,231.42 132.6M
2023-11-30 1,214.81 1,220.08 1,211.96 1,219.54 219.1M
2023-11-29 1,208.13 1,214.83 1,207.16 1,212.02 115.2M
2023-11-28 1,200.87 1,208.34 1,198.33 1,206.65 130.3M
2023-11-27 1,211.39 1,211.45 1,206.53 1,206.65 128.7M
2023-11-24 1,210.88 1,214.71 1,209.54 1,211.41 78.0M
2023-11-23 1,212.41 1,217.28 1,212.41 1,212.62 24.9M
2023-11-22 1,214.05 1,215.98 1,208.18 1,212.85 116.1M
2023-11-21 1,219.13 1,221.99 1,212.32 1,212.68 108.8M
2023-11-20 1,217.16 1,222.30 1,214.74 1,221.09 92.0M
2023-11-17 1,212.22 1,219.69 1,212.22 1,217.93 109.6M
2023-11-16 1,208.43 1,211.10 1,204.37 1,209.37 110.2M
2023-11-15 1,208.66 1,213.07 1,207.37 1,208.83 127.3M
2023-11-14 1,198.77 1,209.41 1,198.77 1,206.14 126.2M
2023-11-13 1,183.04 1,192.46 1,181.03 1,189.17 72.0M
2023-11-10 1,181.28 1,184.32 1,174.99 1,184.04 81.3M
2023-11-09 1,179.06 1,192.68 1,179.06 1,180.61 97.1M
2023-11-08 1,177.92 1,182.32 1,172.84 1,176.10 98.9M
2023-11-07 1,185.00 1,185.00 1,174.92 1,178.02 116.1M
2023-11-06 1,192.53 1,196.07 1,184.29 1,186.86 91.6M
2023-11-03 1,185.47 1,194.93 1,184.32 1,190.94 123.8M
2023-11-02 1,150.29 1,182.32 1,150.29 1,181.42 110.2M
2023-11-01 1,136.24 1,146.40 1,135.04 1,145.62 115.4M
2023-10-31 1,134.63 1,135.93 1,129.45 1,132.93 123.8M
2023-10-30 1,128.45 1,139.18 1,126.26 1,131.90 94.7M
2023-10-27 1,137.16 1,137.55 1,122.19 1,124.58 87.1M
2023-10-26 1,137.53 1,141.09 1,130.20 1,134.36 98.2M
2023-10-25 1,137.73 1,148.09 1,136.88 1,139.03 105.2M
2023-10-24 1,148.97 1,151.04 1,138.79 1,141.14 111.2M
2023-10-23 1,144.96 1,154.38 1,139.56 1,145.62 114.6M
2023-10-20 1,160.59 1,160.59 1,149.28 1,149.28 106.9M
2023-10-19 1,169.85 1,173.31 1,161.83 1,163.26 107.1M
2023-10-18 1,182.40 1,182.45 1,168.61 1,169.64 105.8M
2023-10-17 1,177.17 1,188.96 1,176.53 1,184.14 114.2M
2023-10-16 1,172.13 1,181.59 1,167.96 1,180.24 114.5M
2023-10-13 1,179.70 1,182.59 1,168.04 1,169.97 87.1M
2023-10-12 1,181.72 1,183.76 1,167.38 1,172.81 74.7M
2023-10-11 1,174.14 1,181.51 1,173.28 1,181.14 114.5M
2023-10-10 1,156.95 1,174.51 1,156.95 1,170.26 120.5M
2023-10-06 1,145.47 1,156.63 1,134.63 1,154.14 90.2M
2023-10-05 1,140.77 1,150.56 1,140.77 1,149.03 108.7M
2023-10-04 1,141.80 1,143.98 1,130.77 1,142.90 120.6M
2023-10-03 1,146.18 1,147.82 1,137.41 1,141.80 137.1M
2023-10-02 1,171.83 1,172.10 1,149.24 1,151.30 142.6M
2023-09-29 1,180.41 1,182.68 1,171.94 1,172.66 121.1M
2023-09-28 1,165.78 1,178.55 1,164.31 1,175.93 118.9M
2023-09-27 1,175.61 1,178.16 1,159.73 1,166.25 131.6M
2023-09-26 1,182.94 1,185.76 1,173.66 1,173.70 142.9M
2023-09-25 1,183.19 1,190.25 1,178.70 1,187.32 131.9M
2023-09-22 1,191.03 1,193.83 1,185.19 1,185.79 104.5M
2023-09-21 1,207.27 1,207.27 1,187.17 1,187.17 148.6M
2023-09-20 1,214.66 1,221.38 1,213.46 1,213.48 88.2M
2023-09-19 1,226.48 1,226.48 1,212.24 1,213.46 110.7M
2023-09-18 1,236.37 1,236.89 1,226.32 1,229.60 123.5M
2023-09-15 1,234.15 1,239.73 1,232.58 1,238.36 295.2M
2023-09-14 1,223.10 1,235.96 1,223.10 1,235.01 137.9M
2023-09-13 1,213.02 1,218.16 1,211.92 1,217.25 103.3M
2023-09-12 1,207.99 1,214.96 1,207.99 1,212.62 115.9M
2023-09-11 1,205.48 1,212.11 1,203.62 1,209.78 100.5M
2023-09-08 1,205.53 1,208.29 1,201.91 1,203.06 88.5M
2023-09-07 1,209.09 1,212.55 1,205.69 1,206.55 152.4M
2023-09-06 1,220.70 1,220.70 1,208.28 1,211.79 120.2M
2023-09-05 1,230.46 1,231.68 1,223.23 1,223.26 118.5M
2023-09-01 1,222.58 1,234.14 1,222.58 1,231.67 120.4M
2023-08-31 1,222.17 1,224.55 1,215.68 1,216.07 165.6M
2023-08-30 1,216.60 1,221.74 1,216.08 1,218.01 80.0M
2023-08-29 1,197.87 1,214.86 1,196.96 1,214.77 108.2M
2023-08-28 1,191.68 1,199.24 1,191.68 1,198.39 106.0M
2023-08-25 1,188.17 1,190.79 1,177.77 1,187.31 78.2M
2023-08-24 1,188.45 1,190.91 1,184.05 1,184.05 101.4M
2023-08-23 1,180.09 1,190.92 1,179.79 1,189.42 102.0M
2023-08-22 1,187.36 1,187.36 1,177.29 1,178.08 102.4M
2023-08-21 1,188.41 1,190.57 1,182.06 1,185.12 123.7M
2023-08-18 1,183.33 1,189.02 1,179.05 1,187.07 107.7M
2023-08-17 1,195.56 1,199.03 1,185.68 1,187.16 96.5M
2023-08-16 1,188.86 1,195.55 1,188.55 1,191.99 109.5M
2023-08-15 1,209.71 1,209.71 1,190.99 1,191.67 134.0M
2023-08-14 1,219.09 1,219.14 1,212.94 1,215.96 117.6M
2023-08-11 1,217.67 1,224.04 1,217.28 1,223.54 88.2M
2023-08-10 1,220.60 1,227.06 1,216.62 1,220.36 115.7M
2023-08-09 1,211.16 1,217.65 1,211.16 1,215.13 86.0M
2023-08-08 1,208.77 1,210.45 1,202.50 1,209.29 128.0M
2023-08-04 1,206.75 1,218.92 1,205.91 1,211.22 114.7M
2023-08-03 1,208.00 1,208.00 1,202.24 1,204.27 102.0M
2023-08-02 1,224.56 1,224.56 1,207.92 1,211.91 126.7M
2023-08-01 1,234.51 1,234.60 1,227.26 1,231.62 110.8M
2023-07-31 1,232.29 1,240.47 1,232.29 1,237.17 121.5M
2023-07-28 1,229.75 1,235.99 1,228.11 1,230.98 111.4M
2023-07-27 1,235.49 1,237.08 1,222.97 1,224.08 104.8M
2023-07-26 1,231.05 1,235.62 1,229.39 1,233.29 132.9M
2023-07-25 1,237.54 1,238.61 1,233.12 1,233.36 111.7M
2023-07-24 1,235.97 1,239.73 1,234.55 1,236.91 114.1M
2023-07-21 1,230.23 1,235.01 1,229.20 1,234.00 112.7M
2023-07-20 1,228.73 1,230.06 1,224.93 1,226.83 111.3M
2023-07-19 1,223.69 1,229.56 1,223.69 1,229.02 108.1M
2023-07-18 1,215.85 1,222.37 1,214.75 1,222.05 135.5M
2023-07-17 1,216.12 1,216.97 1,213.98 1,214.57 126.1M
2023-07-14 1,220.84 1,222.61 1,216.64 1,217.57 108.9M
2023-07-13 1,206.69 1,218.94 1,206.69 1,217.97 110.5M
2023-07-12 1,197.58 1,204.82 1,195.05 1,203.45 108.0M
2023-07-11 1,191.57 1,193.10 1,189.12 1,192.75 96.0M
2023-07-10 1,191.10 1,193.13 1,188.99 1,189.77 103.1M
2023-07-07 1,187.66 1,197.13 1,186.41 1,191.69 117.0M
2023-07-06 1,205.28 1,205.28 1,189.68 1,192.51 129.8M
2023-07-05 1,214.78 1,214.78 1,209.61 1,211.18 112.1M
2023-07-04 1,216.09 1,218.46 1,214.99 1,216.71 38.6M
2023-06-30 1,203.73 1,216.22 1,203.73 1,214.50 141.3M
2023-06-29 1,194.91 1,200.05 1,192.96 1,199.94 104.8M
2023-06-28 1,190.44 1,194.50 1,187.54 1,194.50 101.1M
2023-06-27 1,181.99 1,190.82 1,180.21 1,189.29 104.1M
2023-06-26 1,169.03 1,183.43 1,169.03 1,180.75 131.3M
2023-06-23 1,175.30 1,175.30 1,169.40 1,170.07 115.4M
2023-06-22 1,181.94 1,181.94 1,177.00 1,179.51 110.3M
2023-06-21 1,186.34 1,189.33 1,182.53 1,185.79 128.2M
2023-06-20 1,196.57 1,196.57 1,187.88 1,188.46 134.1M
2023-06-19 1,203.08 1,203.27 1,198.27 1,199.39 25.6M
2023-06-16 1,206.94 1,210.70 1,202.02 1,202.18 292.1M
2023-06-15 1,203.00 1,207.69 1,201.13 1,205.45 118.7M
2023-06-14 1,204.62 1,209.39 1,199.33 1,204.35 116.2M
2023-06-13 1,202.44 1,208.95 1,201.41 1,202.39 112.6M
2023-06-12 1,194.65 1,199.08 1,191.64 1,198.19 121.5M
2023-06-09 1,198.18 1,200.70 1,193.43 1,196.03 95.9M
2023-06-08 1,201.12 1,201.12 1,192.23 1,198.12 109.2M
2023-06-07 1,205.68 1,209.92 1,198.46 1,200.41 109.6M
2023-06-06 1,197.77 1,205.08 1,197.03 1,204.88 112.4M
2023-06-05 1,205.20 1,206.77 1,197.33 1,197.66 142.7M
2023-06-02 1,188.87 1,204.32 1,188.87 1,203.60 132.5M
2023-06-01 1,176.91 1,186.19 1,174.62 1,182.30 107.0M
2023-05-31 1,183.54 1,183.54 1,174.38 1,176.94 210.7M
2023-05-30 1,198.76 1,199.92 1,185.75 1,187.37 100.1M
2023-05-29 1,200.32 1,203.15 1,199.92 1,201.48 25.4M
2023-05-26 1,194.50 1,201.04 1,194.13 1,199.35 106.1M
2023-05-25 1,196.38 1,196.38 1,186.02 1,190.18 104.5M
2023-05-24 1,206.17 1,206.17 1,197.05 1,199.59 121.2M
2023-05-23 1,223.54 1,223.54 1,211.35 1,211.77 142.7M
2023-05-19 1,226.60 1,229.09 1,222.86 1,226.22 101.2M
2023-05-18 1,221.37 1,223.42 1,215.39 1,222.93 113.2M
2023-05-17 1,223.77 1,224.19 1,215.94 1,223.29 104.2M
2023-05-16 1,234.98 1,234.98 1,220.91 1,221.36 122.1M
2023-05-15 1,233.93 1,240.80 1,233.92 1,240.66 142.4M
2023-05-12 1,235.60 1,238.19 1,228.73 1,233.25 97.4M
2023-05-11 1,233.35 1,234.17 1,227.28 1,233.58 95.9M
2023-05-10 1,245.18 1,245.18 1,231.33 1,237.04 106.7M
2023-05-09 1,236.97 1,242.48 1,234.62 1,241.64 97.6M
2023-05-08 1,243.19 1,246.28 1,240.30 1,243.04 133.9M
2023-05-05 1,226.89 1,242.26 1,226.89 1,240.70 114.0M
2023-05-04 1,233.22 1,234.66 1,222.23 1,222.30 116.6M
2023-05-03 1,230.87 1,237.35 1,227.73 1,228.00 126.9M
2023-05-02 1,242.10 1,242.10 1,223.49 1,231.00 130.8M
2023-05-01 1,247.63 1,253.39 1,244.19 1,244.38 105.7M
2023-04-28 1,237.60 1,246.74 1,237.55 1,245.83 122.3M
2023-04-27 1,231.85 1,240.66 1,231.85 1,239.12 125.2M
2023-04-26 1,233.63 1,237.16 1,226.49 1,229.43 120.4M
2023-04-25 1,245.08 1,245.08 1,232.07 1,232.31 112.1M
2023-04-24 1,247.25 1,249.21 1,244.75 1,247.04 137.2M
2023-04-21 1,245.52 1,249.25 1,243.48 1,248.99 101.5M
2023-04-20 1,242.74 1,248.83 1,242.68 1,244.85 104.6M
2023-04-19 1,242.60 1,247.88 1,242.60 1,246.76 93.1M
2023-04-18 1,246.18 1,249.71 1,245.38 1,246.44 129.8M
2023-04-17 1,239.43 1,244.85 1,238.74 1,244.53 141.7M
2023-04-14 1,239.33 1,242.74 1,235.77 1,239.59 102.2M
2023-04-13 1,232.45 1,238.92 1,231.34 1,237.55 114.2M
2023-04-12 1,233.73 1,239.52 1,230.48 1,231.20 97.2M
2023-04-11 1,221.43 1,231.38 1,221.43 1,228.77 105.9M
2023-04-10 1,213.83 1,220.47 1,213.36 1,220.09 142.4M
2023-04-06 1,213.95 1,216.27 1,210.51 1,215.99 124.9M
2023-04-05 1,216.36 1,218.19 1,210.08 1,213.93 129.3M
2023-04-04 1,221.83 1,224.46 1,215.62 1,220.16 144.3M
2023-04-03 1,206.18 1,219.19 1,206.18 1,218.94 172.9M
2023-03-31 1,199.71 1,207.86 1,199.71 1,206.31 153.5M
2023-03-30 1,197.12 1,199.03 1,193.41 1,197.34 116.6M
2023-03-29 1,184.83 1,192.28 1,184.83 1,192.08 119.3M
2023-03-28 1,178.77 1,183.57 1,177.01 1,180.28 116.0M
2023-03-27 1,175.86 1,179.85 1,172.67 1,178.83 158.5M
2023-03-24 1,164.20 1,172.03 1,157.51 1,171.66 122.8M
2023-03-23 1,174.68 1,181.55 1,164.03 1,168.11 146.5M
2023-03-22 1,182.92 1,190.14 1,173.00 1,173.00 123.0M
2023-03-21 1,178.70 1,185.85 1,178.70 1,181.05 123.2M
2023-03-20 1,165.86 1,173.97 1,165.86 1,172.68 161.7M
2023-03-17 1,171.14 1,171.14 1,159.16 1,164.40 299.6M
2023-03-16 1,161.13 1,177.73 1,151.42 1,174.46 179.2M
2023-03-15 1,173.02 1,173.02 1,152.85 1,165.12 200.9M
2023-03-14 1,187.44 1,192.25 1,174.38 1,182.63 156.7M
2023-03-13 1,181.17 1,185.37 1,167.79 1,177.64 201.1M
2023-03-10 1,204.96 1,207.14 1,187.71 1,189.62 203.8M
2023-03-09 1,224.38 1,229.30 1,206.52 1,208.30 160.9M
2023-03-08 1,219.66 1,229.13 1,218.77 1,224.03 127.7M
2023-03-07 1,234.64 1,234.64 1,217.23 1,219.44 134.1M
2023-03-06 1,238.57 1,240.68 1,233.81 1,234.73 131.6M
2023-03-03 1,226.62 1,239.79 1,226.62 1,238.22 145.3M
2023-03-02 1,214.84 1,223.92 1,211.71 1,223.39 136.0M
2023-03-01 1,214.97 1,221.46 1,213.98 1,217.91 171.8M
2023-02-28 1,217.41 1,218.07 1,213.45 1,216.73 222.3M
2023-02-27 1,219.91 1,227.02 1,218.70 1,220.25 147.5M
2023-02-24 1,211.47 1,218.22 1,204.65 1,218.17 111.6M
2023-02-23 1,219.09 1,221.78 1,208.97 1,215.65 142.7M
2023-02-22 1,221.33 1,222.68 1,213.73 1,217.17 164.5M
2023-02-21 1,232.51 1,233.04 1,221.37 1,221.75 138.1M
2023-02-17 1,237.77 1,239.99 1,233.25 1,235.92 111.3M
2023-02-16 1,239.65 1,247.62 1,237.06 1,241.61 156.3M
2023-02-15 1,245.79 1,249.83 1,241.37 1,249.58 142.3M
2023-02-14 1,248.61 1,253.45 1,240.58 1,248.90 110.7M
2023-02-13 1,244.47 1,252.53 1,244.35 1,249.82 102.4M
2023-02-10 1,237.77 1,245.14 1,235.36 1,244.39 131.1M
2023-02-09 1,251.33 1,253.86 1,238.22 1,241.69 125.8M
2023-02-08 1,247.64 1,251.59 1,241.91 1,245.66 94.5M
2023-02-07 1,242.95 1,252.79 1,238.56 1,248.87 117.5M
2023-02-06 1,246.03 1,247.56 1,239.67 1,244.35 119.5M
2023-02-03 1,245.95 1,255.49 1,245.95 1,251.69 131.1M
2023-02-02 1,252.26 1,254.43 1,245.78 1,248.44 147.7M
2023-02-01 1,248.78 1,253.60 1,239.69 1,248.79 145.3M
2023-01-31 1,242.01 1,251.81 1,240.74 1,251.51 148.5M
2023-01-30 1,241.70 1,247.97 1,239.45 1,239.60 134.4M
2023-01-27 1,245.25 1,250.75 1,242.09 1,247.60 124.0M
2023-01-26 1,244.39 1,247.01 1,238.02 1,247.01 154.8M
2023-01-25 1,235.12 1,242.59 1,228.72 1,240.33 135.0M
2023-01-24 1,238.72 1,244.13 1,235.17 1,242.39 115.0M
2023-01-23 1,237.23 1,243.51 1,233.33 1,242.87 139.8M
2023-01-20 1,227.29 1,236.04 1,222.60 1,235.21 113.8M
2023-01-19 1,222.43 1,229.25 1,220.64 1,225.79 112.3M
2023-01-18 1,236.73 1,242.40 1,227.49 1,227.50 150.0M
2023-01-17 1,229.70 1,234.19 1,228.71 1,232.60 138.5M
2023-01-16 1,225.64 1,231.30 1,224.61 1,228.35 67.5M
2023-01-13 1,212.69 1,227.93 1,212.69 1,226.55 134.1M
2023-01-12 1,209.33 1,216.73 1,203.18 1,216.02 148.4M
2023-01-11 1,203.17 1,207.47 1,198.08 1,204.98 119.8M
2023-01-10 1,197.51 1,198.34 1,190.17 1,198.19 98.1M
2023-01-09 1,200.30 1,205.23 1,196.40 1,197.47 106.3M
2023-01-06 1,182.83 1,195.76 1,179.39 1,195.34 111.8M
2023-01-05 1,177.73 1,179.08 1,169.83 1,176.64 100.4M
2023-01-04 1,174.59 1,185.57 1,171.87 1,181.80 124.6M
2023-01-03 1,178.16 1,185.14 1,169.39 1,173.80 145.7M