S

GSPSTNU
🏛️ カナダ →
681.66
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
2023-12-29 612.41 615.07 612.10 615.07 29.9M
2023-12-28 613.41 614.17 612.62 613.76 13.4M
2023-12-27 613.64 614.37 613.08 614.14 13.4M
2023-12-22 611.51 612.55 610.92 611.69 12.3M
2023-12-21 608.74 610.55 608.68 609.78 13.4M
2023-12-20 607.81 610.31 607.30 608.38 17.1M
2023-12-19 606.17 608.34 606.17 608.06 15.2M
2023-12-18 607.71 607.90 605.20 605.31 16.4M
2023-12-15 609.27 610.13 607.79 608.01 16.6M
2023-12-14 603.54 609.12 603.54 608.50 19.0M
2023-12-13 594.74 601.23 593.75 599.53 17.6M
2023-12-12 594.33 594.52 593.22 593.22 14.7M
2023-12-11 596.40 596.63 594.38 595.18 14.3M
2023-12-08 596.25 597.67 595.12 596.13 11.7M
2023-12-07 599.27 600.66 596.94 596.95 13.6M
2023-12-06 600.76 601.60 599.13 599.85 15.0M
2023-12-05 601.02 601.93 599.55 600.28 13.3M
2023-12-04 602.45 605.12 600.90 601.62 14.4M
2023-12-01 600.97 605.10 600.80 604.58 15.0M
2023-11-30 597.08 600.28 596.47 600.28 29.5M
2023-11-29 594.88 598.34 594.86 597.64 15.4M
2023-11-28 595.15 596.81 594.50 595.04 13.9M
2023-11-27 592.77 595.32 592.49 593.84 11.7M
2023-11-24 590.82 593.71 590.71 593.71 4.2M
2023-11-23 587.61 589.32 587.58 589.17 10.9M
2023-11-22 581.53 588.73 581.52 586.69 13.1M
2023-11-21 583.28 583.71 581.72 582.38 11.1M
2023-11-20 583.07 583.88 582.80 583.00 10.3M
2023-11-17 582.32 583.49 582.04 583.09 10.6M
2023-11-16 579.82 581.48 579.67 581.48 12.9M
2023-11-15 580.05 581.27 579.66 581.27 10.8M
2023-11-14 575.43 580.10 575.43 579.37 14.1M
2023-11-13 569.91 571.87 569.31 571.28 9.5M
2023-11-10 571.02 571.08 569.68 569.77 8.6M
2023-11-09 574.79 575.07 569.32 571.48 10.7M
2023-11-08 574.23 575.18 574.09 574.33 9.4M
2023-11-07 575.67 576.04 574.16 574.82 9.3M
2023-11-06 577.74 578.01 576.43 576.96 10.4M
2023-11-03 570.63 578.36 570.60 577.90 15.6M
2023-11-02 557.17 567.24 557.15 566.24 18.8M
2023-11-01 547.50 553.87 547.35 553.42 14.6M
2023-10-31 542.03 547.37 541.86 547.08 25.8M
2023-10-30 543.18 544.00 542.18 542.97 10.6M
2023-10-27 545.94 546.00 541.87 542.23 12.2M
2023-10-26 545.81 546.69 544.97 545.80 11.2M
2023-10-25 551.53 551.57 546.22 546.47 11.7M
2023-10-24 552.34 553.82 551.92 553.80 13.1M
2023-10-23 552.46 554.51 552.04 552.04 12.1M
2023-10-20 554.79 555.54 552.52 553.81 15.6M
2023-10-19 556.33 558.02 553.35 553.35 11.6M
2023-10-18 560.51 560.53 556.36 556.81 14.1M
2023-10-17 560.20 562.74 560.20 561.28 14.6M
2023-10-16 562.80 564.36 561.45 562.97 11.5M
2023-10-13 564.46 565.18 561.69 561.79 10.4M
2023-10-12 567.40 567.45 562.71 563.86 11.4M
2023-10-11 568.53 568.82 566.95 567.81 15.6M
2023-10-10 564.73 567.81 564.64 566.91 11.1M
2023-10-06 560.24 562.68 558.88 560.27 12.0M
2023-10-05 563.37 563.92 561.77 561.77 11.0M
2023-10-04 566.76 566.77 562.93 562.99 13.7M
2023-10-03 572.10 572.24 564.60 565.97 19.4M
2023-10-02 576.69 576.76 572.97 573.63 12.8M
2023-09-29 580.55 581.21 578.00 579.46 43.6M
2023-09-28 577.01 579.22 576.53 578.98 14.8M
2023-09-27 579.49 579.76 577.03 577.94 17.7M
2023-09-26 580.76 581.60 578.49 579.26 17.2M
2023-09-25 577.64 582.75 577.64 581.56 14.1M
2023-09-22 580.28 580.78 578.50 579.03 10.5M
2023-09-21 580.06 580.06 577.33 578.72 12.2M
2023-09-20 583.50 585.02 582.45 583.91 12.9M
2023-09-19 583.96 584.50 582.85 583.55 11.9M
2023-09-18 581.20 582.78 580.51 582.24 10.2M
2023-09-15 580.10 580.61 579.70 580.40 11.8M
2023-09-14 579.77 581.52 579.16 581.36 13.8M
2023-09-13 578.98 579.82 578.43 579.82 10.3M
2023-09-12 578.92 579.80 578.65 578.66 9.2M
2023-09-11 579.48 580.16 578.76 578.76 9.0M
2023-09-08 578.22 579.68 577.82 578.04 9.0M
2023-09-07 577.53 577.91 576.80 577.21 10.9M
2023-09-06 578.98 579.57 577.61 577.72 10.3M
2023-09-05 580.60 580.68 578.92 579.08 11.4M
2023-09-01 581.45 581.57 579.63 581.57 8.8M
2023-08-31 580.30 582.71 580.04 581.62 26.6M
2023-08-30 579.66 580.60 579.41 580.41 12.5M
2023-08-29 578.00 580.38 577.99 578.93 15.2M
2023-08-28 578.04 579.59 577.99 578.80 11.5M
2023-08-25 578.75 578.89 576.44 576.60 8.6M
2023-08-24 580.67 581.17 578.25 579.38 9.6M
2023-08-23 577.62 581.44 577.53 580.55 12.6M
2023-08-22 582.38 582.38 577.88 577.98 10.6M
2023-08-21 584.13 584.20 581.36 581.67 10.4M
2023-08-18 584.41 585.11 583.26 583.26 9.1M
2023-08-17 589.75 589.90 585.54 586.23 11.6M
2023-08-16 590.43 591.34 588.45 589.26 11.1M
2023-08-15 594.68 594.73 590.57 591.01 11.1M
2023-08-14 595.37 595.63 594.72 594.77 8.2M
2023-08-11 594.86 596.74 594.69 596.74 6.7M
2023-08-10 597.91 599.08 595.74 596.68 10.0M
2023-08-09 596.93 598.33 596.68 596.77 11.0M
2023-08-08 596.16 598.13 595.49 596.10 9.3M
2023-08-04 597.03 600.54 597.03 598.88 10.3M
2023-08-03 598.25 598.62 596.24 596.24 12.7M
2023-08-02 600.45 600.55 598.42 599.61 9.3M
2023-08-01 605.15 605.17 602.08 602.85 10.0M
2023-07-31 604.98 608.87 604.98 608.87 15.2M
2023-07-28 603.70 604.34 602.39 604.03 10.1M
2023-07-27 606.93 607.15 602.95 603.78 12.7M
2023-07-26 604.29 607.08 604.29 605.34 15.2M
2023-07-25 606.55 607.05 604.42 604.42 14.5M
2023-07-24 608.12 608.44 607.52 607.68 8.4M
2023-07-21 603.54 607.40 602.95 607.40 17.7M
2023-07-20 603.47 603.75 601.29 603.62 10.0M
2023-07-19 602.02 603.86 601.98 603.36 11.1M
2023-07-18 597.86 601.49 597.86 601.32 10.8M
2023-07-17 600.64 600.68 598.15 599.46 11.5M
2023-07-14 603.94 604.03 599.22 600.99 12.1M
2023-07-13 602.53 604.42 602.36 604.33 9.8M
2023-07-12 600.84 603.05 600.74 602.40 11.1M
2023-07-11 597.42 599.16 597.30 598.36 11.2M
2023-07-10 595.90 597.35 595.73 597.02 7.8M
2023-07-07 593.49 596.93 593.49 595.99 8.0M
2023-07-06 597.71 597.72 592.09 593.66 11.8M
2023-07-05 601.64 602.28 599.80 600.27 10.9M
2023-07-04 601.28 603.18 600.91 603.18 5.6M
2023-06-30 595.70 600.78 595.59 600.78 47.0M
2023-06-29 596.34 596.34 594.46 595.02 10.7M
2023-06-28 597.05 598.00 596.66 597.49 11.4M
2023-06-27 600.40 600.57 598.92 599.15 9.9M
2023-06-26 600.00 601.70 599.89 600.28 9.2M
2023-06-23 597.58 599.32 597.10 599.10 8.9M
2023-06-22 601.21 601.21 598.51 598.51 10.7M
2023-06-21 599.90 601.98 599.46 600.87 12.3M
2023-06-20 602.26 602.26 598.92 598.92 9.6M
2023-06-19 603.36 603.41 602.19 602.40 11.6M
2023-06-16 604.54 604.67 603.27 603.46 11.6M
2023-06-15 601.02 604.28 600.80 603.43 10.7M
2023-06-14 603.91 603.91 599.37 601.86 12.4M
2023-06-13 601.85 604.16 601.73 604.16 12.7M
2023-06-12 602.35 602.35 599.33 600.34 11.2M
2023-06-09 603.27 603.81 601.73 602.43 8.4M
2023-06-08 602.88 603.35 601.43 602.49 11.7M
2023-06-07 600.96 603.12 600.81 602.77 12.5M
2023-06-06 598.94 601.18 598.73 600.44 12.8M
2023-06-05 599.31 599.82 597.09 599.08 11.3M
2023-06-02 593.58 599.99 593.55 599.02 15.4M
2023-06-01 587.80 592.73 587.66 590.90 16.7M
2023-05-31 583.36 587.20 583.05 586.78 38.5M
2023-05-30 583.79 584.94 582.98 583.80 14.3M
2023-05-29 581.84 583.39 581.54 583.38 9.5M
2023-05-26 581.51 582.70 580.85 580.85 10.0M
2023-05-25 585.38 585.38 581.12 581.34 14.0M
2023-05-24 588.77 588.79 585.77 585.93 12.0M
2023-05-23 589.78 592.29 589.66 590.34 13.8M
2023-05-19 590.60 590.67 587.47 589.57 12.7M
2023-05-18 589.24 591.70 588.97 590.29 19.2M
2023-05-17 587.26 590.98 586.26 589.74 23.7M
2023-05-16 590.18 590.61 585.68 586.21 14.2M
2023-05-15 589.13 590.20 588.16 589.01 15.3M
2023-05-12 590.50 591.21 586.57 588.13 16.5M
2023-05-11 591.94 592.00 589.95 590.47 15.6M
2023-05-10 595.51 596.21 593.71 595.47 14.5M
2023-05-09 594.21 594.23 590.81 592.50 18.0M
2023-05-08 597.96 598.02 595.02 595.42 14.0M
2023-05-05 591.71 595.59 591.71 594.01 19.3M
2023-05-04 592.91 592.93 585.95 585.95 31.9M
2023-05-03 598.21 599.31 594.05 594.93 16.9M
2023-05-02 603.74 603.74 597.93 598.64 23.6M
2023-05-01 608.64 609.38 605.23 605.84 13.8M
2023-04-28 606.68 609.63 606.53 609.10 26.5M
2023-04-27 605.22 607.95 605.15 607.48 13.0M
2023-04-26 607.62 608.54 604.48 604.96 14.4M
2023-04-25 611.02 611.10 607.17 607.63 14.1M
2023-04-24 615.58 615.58 612.84 612.84 12.0M
2023-04-21 611.58 615.60 610.82 615.60 16.1M
2023-04-20 611.83 613.05 611.58 612.89 12.1M
2023-04-19 611.57 613.51 610.51 613.51 19.3M
2023-04-18 612.88 613.32 612.55 612.74 12.7M
2023-04-17 611.59 613.40 611.20 612.00 15.6M
2023-04-14 612.01 613.26 610.35 611.99 11.8M
2023-04-13 609.79 612.27 609.49 611.37 16.8M
2023-04-12 607.82 608.94 605.79 607.88 21.1M
2023-04-11 604.08 607.04 604.08 606.27 16.7M
2023-04-10 601.94 603.90 601.45 603.06 17.1M
2023-04-06 602.88 604.50 602.09 604.16 15.8M
2023-04-05 606.41 606.41 603.38 603.38 16.0M
2023-04-04 608.65 608.65 605.60 607.42 15.7M
2023-04-03 607.22 609.05 605.67 608.19 17.8M
2023-03-31 602.47 605.46 602.45 605.05 71.0M
2023-03-30 600.49 601.98 599.83 601.77 22.4M
2023-03-29 598.06 600.17 598.03 598.89 22.4M
2023-03-28 596.44 597.88 596.01 596.56 17.5M
2023-03-27 593.79 596.63 593.79 595.21 21.7M
2023-03-24 589.55 590.71 586.94 590.12 20.7M
2023-03-23 596.48 597.90 591.06 592.39 22.3M
2023-03-22 595.32 598.84 594.50 594.53 24.7M
2023-03-21 590.97 595.41 590.97 594.59 25.4M
2023-03-20 594.06 595.88 588.48 588.48 30.6M
2023-03-17 597.45 597.48 590.15 592.07 29.6M
2023-03-16 584.51 598.68 583.96 597.68 43.0M
2023-03-15 598.44 598.44 585.55 585.55 41.3M
2023-03-14 600.52 608.46 600.52 603.15 34.3M
2023-03-13 606.48 606.48 594.68 596.57 55.3M
2023-03-10 616.71 616.71 606.63 611.16 25.3M
2023-03-09 625.22 625.45 616.49 618.19 18.2M
2023-03-08 626.38 627.00 624.44 624.93 9.8M
2023-03-07 632.26 632.26 626.34 627.30 11.4M
2023-03-06 634.53 635.12 633.04 633.24 11.2M
2023-03-03 632.39 634.69 632.28 633.80 11.9M
2023-03-02 632.34 632.81 630.10 631.93 12.6M
2023-03-01 635.33 635.40 633.01 634.48 10.0M
2023-02-28 636.13 636.13 634.55 635.57 24.5M
2023-02-27 637.64 638.72 635.92 637.41 10.3M
2023-02-24 635.69 636.25 634.44 635.38 8.8M
2023-02-23 638.43 639.76 636.73 639.28 9.9M
2023-02-22 635.64 637.65 634.75 637.30 11.2M
2023-02-21 643.84 643.89 634.64 635.71 13.9M
2023-02-17 646.37 646.57 644.70 645.08 10.1M
2023-02-16 649.93 650.06 647.89 648.12 9.7M
2023-02-15 651.57 652.65 651.36 651.97 9.8M
2023-02-14 651.62 654.29 651.02 653.43 13.5M
2023-02-13 651.31 653.91 650.92 653.70 10.7M
2023-02-10 653.51 653.51 651.40 651.45 9.4M
2023-02-09 654.86 654.88 650.90 652.00 11.2M
2023-02-08 650.84 652.53 649.85 652.53 12.8M
2023-02-07 649.65 652.02 648.07 649.84 14.1M
2023-02-06 650.68 651.00 648.16 649.89 12.0M
2023-02-03 654.11 656.06 652.70 653.60 12.7M
2023-02-02 657.06 659.10 656.51 659.00 18.0M
2023-02-01 654.85 657.16 652.39 655.43 15.8M
2023-01-31 650.21 655.38 650.04 654.42 28.0M
2023-01-30 650.03 651.73 649.99 651.73 15.3M
2023-01-27 649.16 652.05 649.03 650.95 14.1M
2023-01-26 648.63 650.04 647.40 648.91 14.2M
2023-01-25 648.39 649.25 646.07 646.07 12.7M
2023-01-24 650.83 650.99 648.87 649.72 11.4M
2023-01-23 646.31 650.22 646.09 649.94 13.8M
2023-01-20 645.25 647.86 644.32 645.85 16.0M
2023-01-19 645.15 646.34 643.61 644.94 13.2M
2023-01-18 647.26 649.43 643.77 647.17 19.8M
2023-01-17 642.65 645.91 642.40 645.91 15.0M
2023-01-16 641.25 641.86 641.06 641.84 12.1M
2023-01-13 638.54 641.84 638.15 640.91 12.6M
2023-01-12 639.94 643.12 638.24 639.90 19.8M
2023-01-11 634.67 637.89 634.13 637.73 19.4M
2023-01-10 631.11 633.86 629.44 633.46 13.0M
2023-01-09 628.00 631.93 627.88 631.93 15.5M
2023-01-06 617.82 626.63 617.55 625.74 16.5M
2023-01-05 613.15 615.92 612.00 615.68 12.5M
2023-01-04 602.52 615.71 602.22 614.56 14.1M
2023-01-03 594.87 598.93 594.87 598.93 12.5M