S

GSPTXSC
🏛️ カナダ →
212.04
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
2023-12-29 141.36 141.73 140.83 141.37 0.0M
2023-12-28 142.63 142.82 141.43 141.44 0.0M
2023-12-27 142.59 143.83 142.59 143.09 0.0M
2023-12-22 141.86 143.03 141.86 142.39 0.0M
2023-12-21 140.44 141.69 140.44 141.50 0.0M
2023-12-20 141.59 141.86 139.81 139.84 0.0M
2023-12-19 139.30 141.56 139.30 141.55 0.0M
2023-12-18 139.38 140.11 138.95 139.15 0.0M
2023-12-15 140.31 140.38 138.38 139.00 0.0M
2023-12-14 138.65 140.44 138.65 140.33 0.0M
2023-12-13 133.09 137.74 133.02 137.74 0.0M
2023-12-12 134.43 134.43 132.72 133.14 0.0M
2023-12-11 135.83 135.83 134.34 134.66 0.0M
2023-12-08 135.42 136.77 135.40 136.40 0.0M
2023-12-07 135.29 136.02 135.24 135.49 0.0M
2023-12-06 135.61 136.87 135.00 135.00 0.0M
2023-12-05 136.49 136.95 135.51 135.52 0.0M
2023-12-04 137.38 137.68 136.55 136.71 0.0M
2023-12-01 135.53 137.91 135.08 137.91 0.0M
2023-11-30 135.99 135.99 135.09 135.62 0.0M
2023-11-29 135.54 136.09 135.17 135.80 0.0M
2023-11-28 134.99 135.75 134.46 135.38 0.0M
2023-11-27 134.97 135.21 134.51 134.88 0.0M
2023-11-24 134.44 135.13 134.32 135.03 0.0M
2023-11-23 134.04 134.58 134.01 134.43 0.0M
2023-11-22 134.09 134.31 133.55 133.87 0.0M
2023-11-21 135.51 135.73 134.33 134.36 0.0M
2023-11-20 134.65 135.47 134.46 135.41 0.0M
2023-11-17 134.12 135.09 133.93 134.74 0.0M
2023-11-16 134.53 134.55 133.22 133.92 0.0M
2023-11-15 134.83 135.51 134.32 134.56 0.0M
2023-11-14 132.81 135.01 132.81 134.89 0.0M
2023-11-13 132.27 132.78 131.82 131.85 0.0M
2023-11-10 132.20 132.41 130.91 132.37 0.0M
2023-11-09 132.40 133.40 131.79 131.84 0.0M
2023-11-08 132.38 133.24 131.43 131.77 0.0M
2023-11-07 134.30 134.30 132.45 132.74 0.0M
2023-11-06 137.43 137.54 134.98 135.18 0.0M
2023-11-03 134.98 137.60 134.98 137.20 0.0M
2023-11-02 132.30 134.80 132.30 134.72 0.0M
2023-11-01 130.52 131.97 130.52 131.62 0.0M
2023-10-31 129.94 130.90 129.85 130.41 0.0M
2023-10-30 130.22 130.92 129.36 129.86 0.0M
2023-10-27 129.72 130.26 129.00 129.98 0.0M
2023-10-26 129.54 129.75 128.58 129.48 0.0M
2023-10-25 130.79 131.05 130.04 130.16 0.0M
2023-10-24 131.47 132.02 130.88 131.08 0.0M
2023-10-23 131.85 132.19 130.19 131.14 0.0M
2023-10-20 133.33 133.34 132.35 132.35 0.0M
2023-10-19 133.77 134.10 133.26 133.49 0.0M
2023-10-18 135.84 135.89 133.83 133.98 0.0M
2023-10-17 134.67 135.85 134.50 135.71 0.0M
2023-10-16 134.58 135.64 133.93 135.09 0.0M
2023-10-13 134.59 134.86 134.04 134.12 0.0M
2023-10-12 135.94 135.94 132.79 133.45 0.0M
2023-10-11 135.52 136.24 135.02 135.63 0.0M
2023-10-10 134.66 136.09 134.66 135.39 0.0M
2023-10-06 131.46 133.99 130.63 133.80 0.0M
2023-10-05 130.41 131.86 130.28 131.86 0.0M
2023-10-04 130.60 130.85 129.48 130.59 0.0M
2023-10-03 131.83 131.96 130.48 130.84 0.0M
2023-10-02 135.00 135.00 131.99 132.11 0.0M
2023-09-29 136.15 136.63 135.31 135.40 0.0M
2023-09-28 134.60 135.66 134.36 135.61 0.0M
2023-09-27 134.57 135.44 134.21 134.80 0.0M
2023-09-26 136.06 136.41 134.19 134.20 0.0M
2023-09-25 136.16 136.99 135.95 136.60 0.0M
2023-09-22 136.93 137.57 136.72 136.83 0.0M
2023-09-21 138.08 138.08 136.51 136.51 0.0M
2023-09-20 138.71 139.99 138.71 138.76 0.0M
2023-09-19 140.72 140.78 138.70 138.73 0.0M
2023-09-18 140.98 141.01 140.30 140.76 0.0M
2023-09-15 141.20 141.88 140.78 140.98 0.0M
2023-09-14 139.71 141.09 139.71 141.09 0.0M
2023-09-13 140.52 140.75 139.23 139.34 0.0M
2023-09-12 139.88 140.85 139.88 140.45 0.0M
2023-09-11 140.20 140.74 139.86 139.96 0.0M
2023-09-08 139.55 140.18 139.47 139.55 0.0M
2023-09-07 140.05 140.05 139.23 139.54 0.0M
2023-09-06 141.71 141.92 140.46 140.66 0.0M
2023-09-05 142.70 142.89 141.48 141.85 0.0M
2023-09-01 142.54 143.03 140.83 142.88 0.0M
2023-08-31 141.82 142.05 141.31 141.74 0.0M
2023-08-30 142.12 142.56 141.69 141.74 0.0M
2023-08-29 140.42 141.91 140.03 141.88 0.0M
2023-08-28 138.87 140.41 138.84 140.32 0.0M
2023-08-25 138.23 138.81 137.46 138.67 0.0M
2023-08-24 138.82 139.19 138.01 138.03 0.0M
2023-08-23 137.89 139.50 137.71 139.01 0.0M
2023-08-22 138.15 138.21 137.55 137.93 0.0M
2023-08-21 138.18 138.72 137.74 137.92 0.0M
2023-08-18 137.20 138.11 136.68 138.08 0.0M
2023-08-17 138.79 138.99 137.73 137.73 0.0M
2023-08-16 138.96 139.56 138.21 138.43 0.0M
2023-08-15 140.60 140.60 138.91 139.04 0.0M
2023-08-14 141.16 141.36 140.29 141.12 0.0M
2023-08-11 139.88 141.63 139.74 141.57 0.0M
2023-08-10 141.06 141.43 139.60 139.95 0.0M
2023-08-09 141.05 141.25 140.35 140.70 0.0M
2023-08-08 140.50 141.01 139.77 140.95 0.0M
2023-08-04 140.38 141.98 140.38 141.18 0.0M
2023-08-03 139.60 140.19 139.16 140.09 0.0M
2023-08-02 141.18 141.18 139.12 139.82 0.0M
2023-08-01 142.17 142.25 141.12 141.66 0.0M
2023-07-31 141.62 142.93 141.62 142.69 0.0M
2023-07-28 140.42 141.29 140.10 141.27 0.0M
2023-07-27 142.33 142.40 139.87 139.92 0.0M
2023-07-26 141.03 141.77 140.79 141.72 0.0M
2023-07-25 140.62 141.27 140.52 141.27 0.0M
2023-07-24 140.43 140.82 140.17 140.60 0.0M
2023-07-21 140.30 140.49 139.99 140.28 0.0M
2023-07-20 141.24 141.45 139.92 140.04 0.0M
2023-07-19 141.16 141.60 140.97 141.16 0.0M
2023-07-18 139.45 141.22 139.34 141.06 0.0M
2023-07-17 138.61 139.13 138.13 139.03 0.0M
2023-07-14 139.53 139.55 138.41 139.05 0.0M
2023-07-13 139.12 139.69 138.73 139.61 0.0M
2023-07-12 137.17 139.06 137.17 138.82 0.0M
2023-07-11 135.92 136.68 135.92 136.42 0.0M
2023-07-10 134.51 135.53 134.27 135.53 0.0M
2023-07-07 132.61 134.82 132.53 134.63 0.0M
2023-07-06 133.81 133.81 131.73 132.53 0.0M
2023-07-05 135.36 135.40 134.41 134.52 0.0M
2023-07-04 134.41 135.44 134.41 135.40 0.0M
2023-06-30 133.10 134.27 133.03 134.20 0.0M
2023-06-29 131.70 132.68 131.39 132.68 0.0M
2023-06-28 131.18 132.01 131.04 132.01 0.0M
2023-06-27 130.72 131.58 130.24 131.47 0.0M
2023-06-26 129.89 131.03 129.85 130.60 0.0M
2023-06-23 130.85 130.85 129.73 129.96 0.0M
2023-06-22 132.87 132.87 131.28 131.36 0.0M
2023-06-21 133.63 133.92 133.03 133.55 0.0M
2023-06-20 134.95 134.95 133.64 133.84 0.0M
2023-06-19 135.34 135.72 135.16 135.52 0.0M
2023-06-16 135.91 135.92 134.99 135.38 0.0M
2023-06-15 135.40 135.67 134.87 135.51 0.0M
2023-06-14 136.87 137.13 135.17 135.76 0.0M
2023-06-13 136.97 137.96 136.49 136.55 0.0M
2023-06-12 136.58 136.58 135.68 136.32 0.0M
2023-06-09 137.69 137.79 136.85 136.96 0.0M
2023-06-08 137.96 138.18 137.17 137.85 0.0M
2023-06-07 138.54 139.53 137.64 137.74 0.0M
2023-06-06 137.46 138.60 137.08 138.60 0.0M
2023-06-05 137.59 138.23 137.38 137.60 0.0M
2023-06-02 136.79 137.58 136.79 137.48 0.0M
2023-06-01 134.51 136.76 134.41 136.09 0.0M
2023-05-31 134.08 134.50 133.19 134.39 0.0M
2023-05-30 136.10 136.10 134.18 134.56 0.0M
2023-05-29 135.47 136.61 135.33 136.52 0.0M
2023-05-26 135.12 135.71 135.12 135.48 0.0M
2023-05-25 136.14 136.14 134.71 134.71 0.0M
2023-05-24 138.22 138.22 136.41 136.54 0.0M
2023-05-23 138.17 138.88 137.84 138.24 0.0M
2023-05-19 138.20 139.06 138.09 138.40 0.0M
2023-05-18 137.85 138.02 136.89 137.97 0.0M
2023-05-17 137.40 138.19 136.53 138.19 0.0M
2023-05-16 138.72 138.72 137.14 137.17 0.0M
2023-05-15 138.10 139.38 137.92 139.25 0.0M
2023-05-12 137.40 138.55 137.28 138.09 0.0M
2023-05-11 139.08 139.08 136.54 137.24 0.0M
2023-05-10 141.64 141.64 139.13 139.72 0.0M
2023-05-09 141.08 141.53 140.31 141.48 0.0M
2023-05-08 141.41 141.68 141.05 141.47 0.0M
2023-05-05 139.09 140.95 139.09 140.90 0.0M
2023-05-04 140.03 140.38 138.74 138.84 0.0M
2023-05-03 140.36 140.84 139.99 140.10 0.0M
2023-05-02 140.73 140.73 139.15 140.55 0.0M
2023-05-01 141.27 142.50 140.94 141.02 0.0M
2023-04-28 140.34 141.49 140.16 141.18 0.0M
2023-04-27 139.82 140.58 139.39 140.43 0.0M
2023-04-26 141.03 141.20 139.64 139.87 0.0M
2023-04-25 141.81 141.81 140.51 140.90 0.0M
2023-04-24 141.65 142.39 141.38 142.39 0.0M
2023-04-21 142.20 142.20 141.31 141.84 0.0M
2023-04-20 143.09 143.43 142.10 142.26 0.0M
2023-04-19 142.95 143.47 142.35 143.47 0.0M
2023-04-18 143.11 143.95 142.87 143.80 0.0M
2023-04-17 143.29 143.29 142.02 143.01 0.0M
2023-04-14 144.26 144.53 142.59 143.30 0.0M
2023-04-13 143.55 144.66 143.55 144.35 0.0M
2023-04-12 143.83 144.39 142.87 143.02 0.0M
2023-04-11 141.94 143.14 141.94 143.14 0.0M
2023-04-10 140.37 141.53 140.06 141.53 0.0M
2023-04-06 140.68 140.97 139.70 140.64 0.0M
2023-04-05 142.15 142.45 140.18 140.78 0.0M
2023-04-04 143.37 143.48 141.90 142.35 0.0M
2023-04-03 142.36 143.29 142.12 143.29 0.0M
2023-03-31 141.31 142.10 141.16 141.59 0.0M
2023-03-30 140.52 141.15 140.13 141.15 0.0M
2023-03-29 139.91 140.75 139.91 140.16 0.0M
2023-03-28 138.35 139.57 138.11 139.50 0.0M
2023-03-27 137.23 138.50 136.68 138.43 0.0M
2023-03-24 136.52 137.41 135.63 137.41 0.0M
2023-03-23 137.40 138.54 136.61 136.94 0.0M
2023-03-22 137.23 138.70 136.53 136.98 0.0M
2023-03-21 137.08 138.05 136.83 137.27 0.0M
2023-03-20 135.87 136.81 135.57 136.78 0.0M
2023-03-17 136.23 136.77 135.29 135.52 0.0M
2023-03-16 134.90 136.29 133.41 136.29 0.0M
2023-03-15 138.16 138.16 133.67 135.34 0.0M
2023-03-14 138.86 140.27 138.48 139.49 0.0M
2023-03-13 138.57 139.56 137.06 138.50 0.0M
2023-03-10 141.21 141.32 139.02 139.27 0.0M
2023-03-09 143.06 143.69 140.85 141.02 0.0M
2023-03-08 142.58 143.94 142.29 142.91 0.0M
2023-03-07 144.85 144.85 142.33 142.86 0.0M
2023-03-06 145.90 145.90 144.59 145.24 0.0M
2023-03-03 143.91 146.41 143.91 146.04 0.0M
2023-03-02 143.45 144.01 142.51 143.84 0.0M
2023-03-01 142.63 144.14 142.63 143.73 0.0M
2023-02-28 141.68 142.46 140.86 142.44 0.0M
2023-02-27 139.79 141.80 139.79 141.55 0.0M
2023-02-24 139.75 140.08 137.97 139.58 0.0M
2023-02-23 139.90 141.01 139.08 140.30 0.0M
2023-02-22 139.54 140.16 138.91 139.50 0.0M
2023-02-21 141.98 141.98 139.45 139.72 0.0M
2023-02-17 142.01 142.32 140.57 142.19 0.0M
2023-02-16 142.62 143.42 142.26 142.36 0.0M
2023-02-15 142.84 143.29 141.99 143.22 0.0M
2023-02-14 142.39 143.91 141.77 143.81 0.0M
2023-02-13 141.73 143.06 141.35 142.76 0.0M
2023-02-10 142.90 142.90 141.30 141.73 0.0M
2023-02-09 144.51 145.03 142.68 142.87 0.0M
2023-02-08 144.72 144.72 143.32 143.84 0.0M
2023-02-07 142.65 144.50 142.34 144.50 0.0M
2023-02-06 143.76 143.76 142.14 142.71 0.0M
2023-02-03 143.84 145.02 143.65 144.21 0.0M
2023-02-02 146.59 146.82 144.51 145.17 0.0M
2023-02-01 145.20 146.58 143.69 146.39 0.0M
2023-01-31 143.25 145.49 143.08 145.49 0.0M
2023-01-30 143.46 144.44 143.33 143.60 0.0M
2023-01-27 144.20 144.88 143.65 144.61 0.0M
2023-01-26 144.41 144.51 143.05 144.42 0.0M
2023-01-25 142.60 144.06 141.76 143.96 0.0M
2023-01-24 143.37 143.62 142.35 143.59 0.0M
2023-01-23 142.89 143.83 142.59 143.73 0.0M
2023-01-20 141.43 142.91 140.77 142.78 0.0M
2023-01-19 140.98 142.05 140.45 141.45 0.0M
2023-01-18 142.75 143.55 141.22 141.24 0.0M
2023-01-17 142.16 142.16 141.09 141.79 0.0M
2023-01-16 141.79 142.37 141.57 142.14 0.0M
2023-01-13 141.44 142.21 141.05 142.08 0.0M
2023-01-12 141.07 141.87 140.09 141.87 0.0M
2023-01-11 140.01 140.22 139.45 140.21 0.0M
2023-01-10 137.97 139.55 137.80 139.55 0.0M
2023-01-09 138.07 139.34 137.92 137.99 0.0M
2023-01-06 135.71 136.94 135.19 136.94 0.0M
2023-01-05 134.33 134.90 133.46 134.83 0.0M
2023-01-04 134.04 135.23 133.69 134.96 0.0M
2023-01-03 135.00 136.51 133.12 133.74 0.0M