S

GSPTXCT
🏛️ カナダ →
135.40
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
2022-12-30 142.84 144.63 142.03 143.26 2.8M
2022-12-29 140.37 144.03 140.00 143.77 3.4M
2022-12-28 140.58 142.34 140.10 140.15 3.8M
2022-12-23 140.55 141.54 139.81 141.54 3.1M
2022-12-22 142.93 142.95 139.81 141.15 4.0M
2022-12-21 141.83 143.49 141.37 143.01 3.9M
2022-12-20 141.16 142.35 140.67 141.39 4.2M
2022-12-19 145.49 145.66 141.72 141.72 4.4M
2022-12-16 145.83 146.71 143.90 145.56 12.9M
2022-12-15 146.42 147.87 146.06 146.40 5.8M
2022-12-14 147.95 149.27 147.15 147.40 5.7M
2022-12-13 148.74 150.89 147.11 148.09 5.6M
2022-12-12 147.20 149.29 147.20 148.74 3.4M
2022-12-09 147.87 148.25 147.31 147.69 3.0M
2022-12-08 148.56 150.39 147.92 147.94 3.5M
2022-12-07 148.55 149.25 146.89 148.09 4.0M
2022-12-06 152.61 152.61 147.71 148.56 4.5M
2022-12-05 152.60 153.20 151.28 152.32 3.6M
2022-12-02 150.66 153.51 150.60 152.95 3.6M
2022-12-01 151.52 152.73 150.87 151.77 4.2M
2022-11-30 149.37 151.46 148.34 151.39 6.4M
2022-11-29 149.21 150.01 148.90 149.45 3.9M
2022-11-28 153.41 153.66 148.59 149.10 3.9M
2022-11-25 153.21 154.26 152.54 154.26 2.9M
2022-11-24 152.01 154.27 151.81 153.46 1.4M
2022-11-23 149.57 152.37 149.57 152.14 3.3M
2022-11-22 148.93 149.96 148.10 149.61 3.7M
2022-11-21 149.68 149.68 148.50 149.19 3.8M
2022-11-18 151.86 151.96 148.82 150.20 5.0M
2022-11-17 151.17 151.65 150.29 150.82 4.1M
2022-11-16 152.34 153.31 151.76 152.51 4.4M
2022-11-15 155.31 156.73 152.41 153.03 4.9M
2022-11-14 157.27 157.46 153.48 153.55 5.0M
2022-11-11 158.36 158.36 155.54 157.45 6.0M
2022-11-10 161.57 162.30 157.76 157.90 6.5M
2022-11-09 161.15 162.10 159.05 159.19 4.3M
2022-11-08 161.64 163.40 160.41 161.69 4.0M
2022-11-07 161.40 161.67 159.22 161.44 4.6M
2022-11-04 161.09 162.14 159.18 160.66 3.5M
2022-11-03 159.42 160.99 158.58 160.23 3.0M
2022-11-02 163.45 163.99 160.07 160.20 5.7M
2022-11-01 165.79 166.17 162.89 163.02 3.3M
2022-10-31 162.88 164.25 161.09 164.21 3.8M
2022-10-28 160.71 162.89 158.83 162.89 3.3M
2022-10-27 160.72 162.05 160.23 160.48 4.5M
2022-10-26 158.70 161.59 158.55 159.71 4.7M
2022-10-25 155.13 158.71 154.98 158.34 4.5M
2022-10-24 156.51 156.51 154.29 155.48 3.6M
2022-10-21 155.18 156.52 153.35 156.33 8.1M
2022-10-20 156.59 157.56 154.77 154.98 3.2M
2022-10-19 158.89 158.89 155.90 156.53 3.8M
2022-10-18 160.28 161.85 158.83 159.85 3.8M
2022-10-17 155.23 157.87 155.23 157.32 4.8M
2022-10-14 157.10 159.11 153.39 153.39 3.7M
2022-10-13 152.45 156.89 150.70 156.46 4.4M
2022-10-12 157.38 157.38 153.79 154.56 3.8M
2022-10-11 157.66 158.55 155.62 157.70 3.9M
2022-10-07 163.74 163.74 159.77 160.10 3.8M
2022-10-06 167.45 168.41 163.82 164.76 4.2M
2022-10-05 170.25 170.36 166.17 167.71 3.7M
2022-10-04 170.81 173.42 170.81 171.38 3.9M
2022-10-03 164.73 168.66 163.26 167.95 3.6M
2022-09-30 163.01 165.74 162.70 163.53 3.5M
2022-09-29 166.76 166.77 161.62 162.64 4.1M
2022-09-28 167.11 167.64 165.53 167.48 3.1M
2022-09-27 167.87 169.23 166.08 167.05 3.8M
2022-09-26 166.61 168.18 164.43 165.40 3.8M
2022-09-23 170.45 170.45 165.86 167.21 5.1M
2022-09-22 178.59 179.13 172.16 172.36 4.8M
2022-09-21 180.76 181.16 178.30 179.52 3.5M
2022-09-20 185.17 185.17 179.43 180.10 3.5M
2022-09-19 182.97 185.88 182.97 185.78 2.8M
2022-09-16 185.71 185.71 183.30 184.02 9.2M
2022-09-15 188.34 189.65 186.77 187.30 4.7M
2022-09-14 189.20 189.94 188.24 188.80 5.0M
2022-09-13 188.16 189.90 188.05 189.39 4.4M
2022-09-12 189.54 190.99 188.81 190.82 4.4M
2022-09-09 188.98 189.65 188.16 188.74 4.2M
2022-09-08 184.72 187.50 184.29 187.50 4.0M
2022-09-07 183.13 185.65 183.13 185.27 3.8M
2022-09-06 184.94 184.96 182.91 183.33 4.3M
2022-09-02 187.29 187.43 184.24 184.44 3.9M
2022-09-01 189.06 189.29 185.20 186.24 5.8M
2022-08-31 189.64 191.07 189.64 190.12 5.0M
2022-08-30 191.74 192.31 188.30 189.43 4.4M
2022-08-29 189.82 191.93 189.67 190.76 4.5M
2022-08-26 194.49 195.11 191.40 191.96 5.1M
2022-08-25 194.93 195.27 193.08 194.14 4.3M
2022-08-24 189.69 193.60 189.69 193.36 4.9M
2022-08-23 188.72 189.84 187.65 188.98 3.1M
2022-08-22 188.92 189.08 187.40 188.18 4.0M
2022-08-19 191.98 192.09 189.99 190.79 3.8M
2022-08-18 194.02 194.19 192.95 193.75 3.4M
2022-08-17 195.06 195.34 193.82 193.82 4.2M
2022-08-16 195.48 196.51 194.35 195.84 4.7M
2022-08-15 196.52 198.40 195.45 196.09 5.0M
2022-08-12 195.78 197.71 195.78 196.42 5.3M
2022-08-11 194.57 197.45 194.57 194.87 5.4M
2022-08-10 191.91 193.34 191.02 193.06 6.5M
2022-08-09 192.74 192.74 190.57 190.68 5.3M
2022-08-08 193.09 195.51 192.31 193.97 5.3M
2022-08-05 190.80 192.14 189.86 192.06 5.5M
2022-08-04 189.63 191.88 189.02 191.31 5.7M
2022-08-03 189.45 189.55 187.71 189.13 4.8M
2022-08-02 186.23 188.89 185.86 188.39 4.9M
2022-07-29 184.94 188.54 184.94 187.81 5.1M
2022-07-28 182.35 186.10 182.35 185.92 6.6M
2022-07-27 177.81 180.56 177.81 179.94 4.0M
2022-07-26 178.00 178.02 176.68 176.84 3.7M
2022-07-25 178.10 178.74 176.75 178.53 3.4M
2022-07-22 180.86 181.63 177.64 178.16 3.8M
2022-07-21 180.57 180.57 178.78 180.08 3.3M
2022-07-20 178.91 180.34 178.47 180.27 4.0M
2022-07-19 177.19 179.69 177.19 178.96 4.5M
2022-07-18 174.00 177.23 173.68 175.32 4.6M
2022-07-15 173.43 173.45 169.82 172.75 6.4M
2022-07-14 172.87 173.49 171.20 173.10 4.2M
2022-07-13 171.63 174.75 170.68 173.49 4.0M
2022-07-12 172.33 173.66 171.90 173.32 4.3M
2022-07-11 175.95 176.42 171.58 172.11 4.9M
2022-07-08 175.97 178.90 175.62 177.16 3.2M
2022-07-07 171.65 176.52 171.65 176.46 4.9M
2022-07-06 169.65 171.78 168.24 171.24 4.3M
2022-07-05 169.30 169.82 165.67 169.79 5.0M
2022-07-04 168.95 170.89 168.95 169.90 1.9M
2022-06-30 166.75 168.17 165.13 168.02 5.0M
2022-06-29 169.08 169.25 166.66 168.18 4.2M
2022-06-28 171.47 173.02 168.74 169.34 4.2M
2022-06-27 172.12 172.47 170.96 171.35 3.8M
2022-06-24 169.05 172.22 169.00 171.39 4.1M
2022-06-23 166.31 169.01 166.23 168.30 4.7M
2022-06-22 164.80 167.01 164.80 166.01 4.1M
2022-06-21 166.72 168.89 166.47 166.89 4.6M
2022-06-20 165.03 167.57 164.88 165.91 1.9M
2022-06-17 163.76 165.45 162.02 164.68 11.6M
2022-06-16 165.37 165.43 160.89 162.37 5.7M
2022-06-15 166.29 168.37 165.47 167.44 5.1M
2022-06-14 169.07 169.23 164.33 165.27 5.9M
2022-06-13 171.65 171.95 166.86 169.23 5.9M
2022-06-10 176.47 176.93 175.28 175.76 4.9M
2022-06-09 178.99 179.06 177.60 177.71 4.4M
2022-06-08 177.80 180.16 177.80 179.50 5.0M
2022-06-07 177.66 178.65 176.75 178.25 4.6M
2022-06-06 176.78 178.35 176.49 178.18 4.7M
2022-06-03 175.01 176.87 174.59 175.47 4.1M
2022-06-02 170.94 176.18 170.90 175.87 5.7M
2022-06-01 173.50 173.60 170.56 170.83 6.1M
2022-05-31 175.85 176.36 172.79 173.11 29.6M
2022-05-30 177.35 177.35 175.35 176.59 3.7M
2022-05-27 176.51 177.73 175.77 176.92 6.0M
2022-05-26 173.60 176.63 172.97 176.14 4.9M
2022-05-25 170.06 173.32 169.91 172.63 5.2M
2022-05-24 171.79 171.79 168.89 169.81 5.4M
2022-05-20 174.57 174.67 169.80 172.18 5.5M
2022-05-19 170.56 174.37 170.56 172.81 5.3M
2022-05-18 173.29 174.86 170.68 171.84 5.3M
2022-05-17 173.31 175.00 172.57 174.31 6.2M
2022-05-16 169.32 172.52 168.82 171.21 6.7M
2022-05-13 165.53 171.26 165.36 169.39 8.2M
2022-05-12 161.39 165.76 160.80 163.66 9.9M
2022-05-11 166.09 169.41 163.48 163.93 7.8M
2022-05-10 168.95 169.90 163.44 165.77 8.8M
2022-05-09 170.73 170.73 165.78 167.42 7.1M
2022-05-06 174.88 175.18 171.46 172.90 6.5M
2022-05-05 179.90 179.90 174.02 175.49 5.6M
2022-05-04 176.12 181.14 175.26 180.20 5.9M
2022-05-03 175.30 177.35 175.00 175.74 5.0M
2022-05-02 174.36 175.71 172.46 175.63 5.1M
2022-04-29 178.34 178.51 174.57 175.05 7.4M
2022-04-28 178.82 179.76 175.82 179.02 5.5M
2022-04-27 178.25 179.67 176.39 177.18 5.1M
2022-04-26 180.31 180.36 177.37 177.90 5.9M
2022-04-25 180.59 181.00 177.65 180.63 6.6M
2022-04-22 183.97 184.50 180.84 181.54 14.9M
2022-04-21 188.61 189.42 182.85 183.90 6.2M
2022-04-20 188.49 189.08 187.27 187.74 5.0M
2022-04-19 184.45 188.34 183.64 187.62 5.3M
2022-04-18 185.54 185.80 183.09 183.89 4.8M
2022-04-14 187.92 188.56 185.20 185.58 4.9M
2022-04-13 186.78 188.02 185.72 187.82 5.5M
2022-04-12 190.58 190.79 186.82 187.36 6.6M
2022-04-11 192.98 192.98 188.46 189.52 8.0M
2022-04-08 193.00 194.41 192.14 193.38 5.0M
2022-04-07 192.59 192.99 190.54 192.58 6.4M
2022-04-06 190.77 192.30 188.91 191.98 7.0M
2022-04-05 194.70 195.01 191.28 191.60 5.3M
2022-04-04 192.26 194.29 191.80 194.26 6.1M
2022-04-01 195.06 195.85 191.70 192.66 5.3M
2022-03-31 196.07 196.77 194.33 194.38 6.1M
2022-03-30 196.27 196.91 195.22 196.05 5.3M
2022-03-29 193.72 196.97 193.55 196.86 5.5M
2022-03-28 193.59 194.47 192.49 192.64 4.2M
2022-03-25 196.38 196.38 192.65 193.40 5.2M
2022-03-24 197.55 197.71 194.51 196.46 4.9M
2022-03-23 198.32 198.74 196.20 196.90 4.7M
2022-03-22 198.18 199.24 197.65 198.07 4.9M
2022-03-21 199.71 200.63 196.91 197.55 4.8M
2022-03-18 198.23 200.45 197.55 199.72 10.4M
2022-03-17 194.51 198.72 194.34 198.50 6.7M
2022-03-16 192.62 195.18 191.68 193.85 6.4M
2022-03-15 188.48 191.98 188.03 191.63 6.9M
2022-03-14 195.61 195.62 188.04 188.98 6.4M
2022-03-11 199.14 199.14 195.43 195.66 8.6M
2022-03-10 197.62 198.80 196.06 198.29 10.5M
2022-03-09 199.61 200.53 198.28 199.93 10.0M
2022-03-08 192.79 201.54 192.79 198.57 11.1M
2022-03-07 190.39 194.03 190.22 191.85 7.7M
2022-03-04 190.25 191.99 188.31 189.39 6.4M
2022-03-03 192.16 192.16 188.44 190.22 5.6M
2022-03-02 192.16 192.62 190.27 191.72 6.5M
2022-03-01 192.10 193.29 189.75 192.10 7.1M
2022-02-28 185.71 191.94 185.71 191.86 10.6M
2022-02-25 182.69 185.01 180.36 184.54 6.8M
2022-02-24 171.91 182.03 171.07 181.82 9.3M
2022-02-23 178.07 178.57 174.95 175.55 4.8M
2022-02-22 178.30 178.59 175.88 177.15 6.5M
2022-02-18 181.04 182.17 179.10 179.65 4.0M
2022-02-17 182.57 182.72 180.63 181.34 4.5M
2022-02-16 183.74 183.86 182.10 183.20 4.5M
2022-02-15 182.10 184.38 181.81 184.37 5.0M
2022-02-14 181.03 182.67 179.80 180.83 4.6M
2022-02-11 182.76 184.54 180.03 181.29 6.4M
2022-02-10 182.89 185.17 182.26 182.47 6.1M
2022-02-09 181.97 184.58 181.97 184.35 6.0M
2022-02-08 179.27 181.03 178.45 180.62 5.0M
2022-02-07 178.50 179.65 177.86 178.97 5.0M
2022-02-04 177.96 179.29 176.39 178.55 8.0M
2022-02-03 181.44 181.82 178.13 178.59 5.3M
2022-02-02 186.48 186.48 182.81 182.95 5.8M
2022-02-01 185.26 185.56 183.14 185.25 5.6M
2022-01-31 177.61 184.33 177.53 184.24 9.1M
2022-01-28 174.56 177.69 173.44 177.66 6.6M
2022-01-27 178.52 178.72 174.43 174.66 6.2M
2022-01-26 178.53 180.87 176.05 176.79 6.9M
2022-01-25 177.49 178.46 173.97 176.22 6.8M
2022-01-24 175.65 179.98 172.97 179.74 9.9M
2022-01-21 181.35 181.35 177.83 178.99 8.4M
2022-01-20 183.50 187.38 182.55 182.71 5.8M
2022-01-19 182.82 184.03 181.14 182.45 5.8M
2022-01-18 183.50 184.40 182.15 182.62 5.8M
2022-01-17 184.01 185.89 183.55 184.97 2.7M
2022-01-14 185.58 185.59 182.19 183.80 5.7M
2022-01-13 187.83 188.51 186.07 186.07 5.4M
2022-01-12 187.72 188.93 186.87 187.21 7.1M
2022-01-11 188.31 188.31 185.29 187.13 8.0M
2022-01-10 191.43 191.43 185.71 188.18 6.7M
2022-01-07 192.40 193.70 190.97 191.83 5.4M
2022-01-06 193.54 194.04 190.77 192.18 5.5M
2022-01-05 199.10 199.34 193.43 193.66 7.2M
2022-01-04 201.94 202.41 197.20 199.60 6.5M