S

GSPTXPR
🏛️ カナダ →
677.53
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
2022-12-30 541.43 544.61 541.36 544.36 0.6M
2022-12-29 539.55 541.87 539.37 541.55 0.8M
2022-12-28 541.28 541.56 539.19 539.34 1.5M
2022-12-23 541.45 541.45 540.55 541.31 1.2M
2022-12-22 540.28 541.70 540.04 541.70 1.3M
2022-12-21 536.76 540.40 536.76 540.38 2.3M
2022-12-20 541.08 541.08 536.33 536.60 2.7M
2022-12-19 544.81 545.04 540.55 540.84 3.4M
2022-12-16 547.29 547.72 543.85 544.76 1.8M
2022-12-15 548.98 549.02 547.19 547.57 2.8M
2022-12-14 550.12 550.20 548.32 549.17 2.1M
2022-12-13 550.21 551.81 549.83 549.89 2.3M
2022-12-12 552.56 552.58 549.84 550.31 1.9M
2022-12-09 554.27 554.27 552.58 553.02 2.1M
2022-12-08 553.96 554.15 552.88 553.75 2.8M
2022-12-07 553.40 554.65 552.34 554.65 2.2M
2022-12-06 556.15 556.41 553.20 553.38 3.0M
2022-12-05 557.74 558.63 555.70 555.89 2.8M
2022-12-02 558.02 558.61 557.68 558.10 1.7M
2022-12-01 557.43 558.13 557.14 558.05 1.8M
2022-11-30 553.37 557.30 553.18 557.30 2.0M
2022-11-29 549.56 553.30 549.53 553.30 2.5M
2022-11-28 548.83 550.44 548.75 549.55 2.0M
2022-11-25 547.04 549.36 547.00 548.98 1.8M
2022-11-24 545.19 547.13 545.18 547.13 1.7M
2022-11-23 543.54 545.00 542.88 545.00 1.7M
2022-11-22 542.83 544.47 542.83 543.63 1.8M
2022-11-21 545.13 545.37 542.43 542.70 1.7M
2022-11-18 544.81 545.14 544.73 545.07 1.2M
2022-11-17 546.25 546.33 544.65 544.73 1.5M
2022-11-16 551.47 551.55 545.08 546.09 1.9M
2022-11-15 548.23 551.73 547.26 551.73 2.2M
2022-11-14 554.48 554.48 547.78 547.78 1.5M
2022-11-11 553.99 554.30 553.70 554.09 0.6M
2022-11-10 548.46 554.83 548.45 554.08 1.6M
2022-11-09 551.76 551.79 547.50 548.39 1.7M
2022-11-08 553.52 553.94 551.45 551.46 1.3M
2022-11-07 554.65 555.00 553.48 553.54 1.2M
2022-11-04 555.00 556.17 554.14 554.74 1.4M
2022-11-03 558.75 558.97 554.87 555.07 1.3M
2022-11-02 562.13 562.28 558.52 558.61 1.7M
2022-11-01 563.30 563.66 561.81 562.04 1.2M
2022-10-31 564.43 564.57 562.49 563.37 0.9M
2022-10-28 565.12 565.14 563.47 564.48 1.2M
2022-10-27 568.65 568.86 564.91 565.05 1.3M
2022-10-26 560.64 568.79 560.61 568.79 2.0M
2022-10-25 563.84 563.88 560.61 560.61 1.3M
2022-10-24 568.35 568.35 562.41 563.92 0.9M
2022-10-21 560.35 568.42 559.06 568.42 5.9M
2022-10-20 560.56 561.29 560.17 560.35 1.1M
2022-10-19 559.32 560.48 558.47 560.48 1.5M
2022-10-18 553.88 559.12 553.88 559.12 1.5M
2022-10-17 548.53 553.65 548.53 553.64 1.3M
2022-10-14 548.50 549.83 548.48 548.59 1.2M
2022-10-13 555.26 555.26 548.21 548.21 1.5M
2022-10-12 559.37 559.54 554.17 555.87 2.0M
2022-10-11 569.74 569.74 558.83 559.28 1.6M
2022-10-07 568.65 569.96 567.49 569.96 1.2M
2022-10-06 572.73 572.83 567.68 568.84 1.0M
2022-10-05 569.78 572.75 568.21 572.75 1.4M
2022-10-04 572.79 572.79 568.10 569.72 1.5M
2022-10-03 571.26 572.83 571.26 572.78 0.6M
2022-09-30 576.23 576.25 571.13 571.13 0.6M
2022-09-29 576.76 576.91 572.96 576.01 0.6M
2022-09-28 572.47 577.12 570.54 577.09 1.5M
2022-09-27 573.37 573.92 572.10 572.44 1.2M
2022-09-26 582.18 582.24 572.76 573.34 1.0M
2022-09-23 589.17 589.20 579.09 582.15 1.6M
2022-09-22 595.54 595.56 589.22 589.22 1.5M
2022-09-21 597.20 597.24 595.23 595.39 0.8M
2022-09-20 598.96 599.12 597.12 597.23 1.0M
2022-09-19 598.25 599.07 598.15 599.05 0.9M
2022-09-16 602.12 602.45 598.14 598.14 1.3M
2022-09-15 605.22 605.23 602.25 602.25 0.9M
2022-09-14 607.02 607.05 604.89 605.21 1.1M
2022-09-13 610.10 610.10 606.87 607.44 0.8M
2022-09-12 610.79 610.95 610.39 610.46 1.0M
2022-09-09 610.88 611.11 610.58 610.72 1.1M
2022-09-08 611.42 611.42 610.53 610.71 1.0M
2022-09-07 611.99 612.06 611.06 611.29 1.1M
2022-09-06 613.94 614.04 611.93 611.93 0.8M
2022-09-02 614.85 615.13 613.70 614.08 0.8M
2022-09-01 615.90 616.16 615.13 615.28 0.8M
2022-08-31 617.79 617.88 616.07 616.07 1.1M
2022-08-30 619.52 619.59 618.16 618.19 0.7M
2022-08-29 620.60 620.71 619.18 619.51 0.9M
2022-08-26 619.94 620.31 617.50 620.31 0.7M
2022-08-25 617.20 619.98 616.41 619.98 1.2M
2022-08-24 613.79 617.19 613.68 617.19 1.2M
2022-08-23 615.15 615.16 613.11 614.10 1.5M
2022-08-22 617.07 617.12 614.87 615.35 1.0M
2022-08-19 618.08 618.25 617.00 617.50 0.9M
2022-08-18 618.32 618.92 617.63 618.47 0.9M
2022-08-17 621.87 622.35 618.15 618.38 0.9M
2022-08-16 621.95 622.78 621.75 621.88 2.1M
2022-08-15 624.22 624.34 622.33 622.42 1.0M
2022-08-12 621.71 624.00 621.14 624.00 0.7M
2022-08-11 619.34 621.83 619.34 621.83 1.1M
2022-08-10 617.29 620.14 617.29 619.75 1.7M
2022-08-09 617.03 617.47 616.69 617.40 1.7M
2022-08-08 617.05 617.34 616.55 617.15 1.0M
2022-08-05 617.32 617.63 616.83 617.04 1.1M
2022-08-04 617.32 617.52 616.32 617.24 1.3M
2022-08-03 610.48 617.59 610.43 617.59 1.3M
2022-08-02 612.32 612.35 610.13 611.44 1.4M
2022-07-29 601.51 611.97 601.41 611.97 1.4M
2022-07-28 595.27 601.46 595.20 601.46 1.5M
2022-07-27 592.82 595.38 592.82 595.38 0.8M
2022-07-26 590.02 592.91 589.96 592.91 1.2M
2022-07-25 592.36 592.40 590.10 590.10 1.3M
2022-07-22 590.99 591.93 590.83 591.87 1.1M
2022-07-21 598.47 598.47 590.68 590.71 2.0M
2022-07-20 599.95 600.12 598.14 598.57 1.8M
2022-07-19 600.70 600.78 599.86 600.12 0.9M
2022-07-18 600.11 600.64 599.76 600.57 1.4M
2022-07-15 604.30 604.81 599.96 599.96 3.1M
2022-07-14 606.05 606.05 604.22 604.38 1.1M
2022-07-13 607.78 607.81 601.38 605.98 1.5M
2022-07-12 610.09 610.95 603.17 607.97 2.5M
2022-07-11 609.71 610.21 609.02 610.21 1.5M
2022-07-08 608.18 609.68 608.00 609.68 1.1M
2022-07-07 606.86 608.36 606.75 608.36 1.0M
2022-07-06 608.01 608.52 606.46 607.33 1.6M
2022-07-05 616.78 616.89 607.86 608.04 1.7M
2022-07-04 616.18 616.58 616.05 616.40 0.6M
2022-06-30 618.46 618.46 616.25 616.25 1.1M
2022-06-29 615.90 618.58 615.60 618.58 0.8M
2022-06-28 615.96 616.41 615.41 615.68 2.3M
2022-06-27 618.82 618.98 615.62 615.90 1.4M
2022-06-24 609.84 619.18 609.81 619.18 0.8M
2022-06-23 614.37 614.97 609.84 609.84 2.6M
2022-06-22 619.06 619.18 614.04 614.13 2.1M
2022-06-21 618.66 621.87 618.38 619.11 1.7M
2022-06-20 618.35 618.96 618.24 618.48 1.3M
2022-06-17 616.68 618.45 616.68 618.45 0.7M
2022-06-16 627.72 627.73 616.84 617.13 1.5M
2022-06-15 629.76 630.14 627.95 628.09 1.2M
2022-06-14 631.94 632.44 629.09 629.40 1.0M
2022-06-13 644.29 644.29 630.54 631.54 1.3M
2022-06-10 647.16 647.16 641.47 644.45 1.7M
2022-06-09 652.81 652.97 647.23 647.35 2.3M
2022-06-08 658.00 658.58 653.02 653.02 2.7M
2022-06-07 657.46 657.93 657.44 657.93 2.4M
2022-06-06 660.64 660.92 657.46 657.51 1.4M
2022-06-03 654.24 660.93 654.24 660.93 1.4M
2022-06-02 651.10 654.46 651.10 654.46 2.0M
2022-06-01 653.51 653.51 651.10 651.10 1.9M
2022-05-31 645.31 653.68 645.18 653.68 2.8M
2022-05-30 638.46 645.24 638.46 645.24 1.7M
2022-05-27 635.56 638.47 635.13 638.47 1.1M
2022-05-26 635.22 635.68 634.28 635.35 1.3M
2022-05-25 629.35 635.45 627.56 635.45 2.2M
2022-05-24 628.33 629.42 627.22 629.42 1.2M
2022-05-20 628.01 628.55 627.87 628.29 1.0M
2022-05-19 627.51 628.01 627.37 627.95 1.1M
2022-05-18 628.69 628.73 627.08 627.41 1.1M
2022-05-17 623.86 628.86 623.85 628.86 2.3M
2022-05-16 622.88 623.71 622.32 623.70 0.8M
2022-05-13 617.43 622.93 617.43 622.93 1.3M
2022-05-12 621.34 621.37 616.66 617.40 1.3M
2022-05-11 619.38 621.56 619.12 621.56 1.6M
2022-05-10 617.61 619.53 617.61 619.18 1.4M
2022-05-09 625.32 625.34 618.14 618.14 1.5M
2022-05-06 627.88 627.88 625.12 625.29 1.2M
2022-05-05 632.34 632.61 627.64 627.81 1.5M
2022-05-04 630.47 633.22 630.47 632.49 2.4M
2022-05-03 626.28 630.75 626.28 629.20 1.8M
2022-05-02 625.64 626.61 623.48 626.61 1.5M
2022-04-29 619.56 624.82 619.16 624.82 1.5M
2022-04-28 609.06 619.88 608.11 619.88 1.9M
2022-04-27 616.75 617.28 610.30 610.49 2.6M
2022-04-26 622.30 622.30 614.75 616.88 2.5M
2022-04-25 633.54 633.54 623.27 623.27 2.7M
2022-04-22 640.82 640.84 633.07 633.74 1.9M
2022-04-21 642.12 642.43 640.70 640.93 2.8M
2022-04-20 644.71 644.83 641.97 641.97 3.0M
2022-04-19 646.50 647.04 644.52 644.52 2.0M
2022-04-18 648.21 648.65 646.61 646.62 1.1M
2022-04-14 650.17 650.68 647.94 647.94 1.2M
2022-04-13 652.41 652.59 650.17 650.17 1.7M
2022-04-12 649.88 650.46 649.51 650.14 1.9M
2022-04-11 650.26 651.21 649.91 649.91 1.6M
2022-04-08 644.45 650.54 644.45 650.53 3.1M
2022-04-07 661.66 661.67 643.56 644.34 2.9M
2022-04-06 666.45 666.48 661.39 661.62 2.4M
2022-04-05 670.67 670.89 666.32 666.37 2.3M
2022-04-04 672.55 672.64 670.32 670.64 1.6M
2022-04-01 674.87 674.93 672.30 672.55 1.4M
2022-03-31 672.96 675.00 672.29 675.00 4.8M
2022-03-30 670.76 672.94 670.51 672.94 1.7M
2022-03-29 668.42 670.87 668.29 670.87 2.9M
2022-03-28 671.43 671.72 668.48 668.53 1.1M
2022-03-25 677.43 677.59 671.49 671.49 1.4M
2022-03-24 678.25 678.36 674.73 677.67 1.6M
2022-03-23 677.76 678.39 677.09 678.39 2.2M
2022-03-22 675.87 677.27 675.80 677.18 1.9M
2022-03-21 676.67 676.73 674.52 675.89 1.3M
2022-03-18 670.80 676.82 670.25 676.82 2.9M
2022-03-17 668.85 670.64 668.73 670.64 1.4M
2022-03-16 665.26 668.77 665.13 668.77 2.7M
2022-03-15 664.69 665.35 664.69 665.16 2.0M
2022-03-14 667.16 667.16 664.86 665.01 1.3M
2022-03-11 662.51 666.41 662.46 666.41 1.3M
2022-03-10 665.64 665.83 662.45 662.45 1.6M
2022-03-09 664.79 666.12 664.79 665.75 1.2M
2022-03-08 670.90 670.91 664.68 664.82 2.0M
2022-03-07 676.06 676.06 669.91 671.37 1.4M
2022-03-04 677.20 677.21 674.68 676.16 1.1M
2022-03-03 678.36 678.70 677.03 677.09 1.5M
2022-03-02 680.81 680.90 676.52 678.42 1.7M
2022-03-01 680.09 680.82 676.28 680.82 2.3M
2022-02-28 685.07 685.07 679.93 679.93 1.2M
2022-02-25 677.37 685.55 676.99 685.55 2.4M
2022-02-24 680.26 680.26 675.09 677.44 1.7M
2022-02-23 682.09 682.09 680.73 680.88 1.5M
2022-02-22 683.15 683.16 682.07 682.15 1.0M
2022-02-18 683.00 683.14 682.85 683.08 1.1M
2022-02-17 683.52 683.52 682.86 682.94 1.2M
2022-02-16 686.11 686.13 683.73 683.74 2.8M
2022-02-15 687.95 688.02 685.83 685.90 1.6M
2022-02-14 690.35 690.44 687.59 687.63 1.7M
2022-02-11 695.07 695.07 690.77 690.77 1.6M
2022-02-10 696.94 697.03 695.09 695.15 1.5M
2022-02-09 695.00 697.16 694.99 697.16 3.0M
2022-02-08 697.72 697.75 695.88 695.94 2.4M
2022-02-07 698.77 698.78 697.55 697.75 1.2M
2022-02-04 698.02 698.81 698.02 698.81 1.8M
2022-02-03 698.23 698.24 697.70 698.02 1.8M
2022-02-02 698.48 698.67 698.28 698.31 1.5M
2022-02-01 697.68 698.36 697.67 698.36 1.3M
2022-01-31 698.05 698.13 697.51 697.74 1.5M
2022-01-28 697.52 698.25 696.87 698.25 1.6M
2022-01-27 696.39 698.13 696.35 697.78 2.9M
2022-01-26 693.86 696.33 693.85 696.33 1.9M
2022-01-25 695.15 695.55 693.84 693.84 2.2M
2022-01-24 700.72 700.72 694.86 695.28 1.5M
2022-01-21 703.76 703.88 700.90 700.90 3.1M
2022-01-20 704.22 704.29 703.80 703.93 1.8M
2022-01-19 703.15 704.43 703.09 704.43 1.4M
2022-01-18 703.35 703.38 702.91 703.23 1.2M
2022-01-17 702.72 703.60 702.50 703.60 0.9M
2022-01-14 704.16 704.21 702.57 702.84 1.3M
2022-01-13 698.81 704.49 698.81 704.49 2.3M
2022-01-12 702.66 702.67 700.44 700.44 2.9M
2022-01-11 700.58 703.00 700.51 703.00 1.7M
2022-01-10 702.03 702.06 700.78 700.81 1.2M
2022-01-07 700.60 702.05 700.40 701.83 2.5M
2022-01-06 701.29 701.30 700.48 700.81 1.2M
2022-01-05 698.56 701.28 698.50 701.24 1.5M
2022-01-04 700.36 700.36 698.78 698.78 0.9M