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
2024-12-31 164.48 166.99 164.48 166.73 0.0M
2024-12-30 165.17 165.62 163.67 164.60 0.0M
2024-12-27 165.29 166.52 164.60 165.67 0.0M
2024-12-24 164.73 165.79 164.14 165.50 0.0M
2024-12-23 163.64 164.71 162.92 164.65 0.0M
2024-12-20 161.86 164.92 161.33 163.83 0.0M
2024-12-19 163.27 164.43 162.02 162.23 0.0M
2024-12-18 166.87 167.69 162.77 163.23 0.0M
2024-12-17 166.78 167.27 165.46 167.11 0.0M
2024-12-16 168.41 168.98 167.49 167.54 0.0M
2024-12-13 170.62 170.62 167.90 168.56 0.0M
2024-12-12 172.99 172.99 170.84 170.92 0.0M
2024-12-11 172.61 174.13 172.61 173.73 0.0M
2024-12-10 173.03 173.36 172.04 172.17 0.0M
2024-12-09 172.79 175.19 172.79 173.11 0.0M
2024-12-06 173.76 173.85 171.75 171.83 0.0M
2024-12-05 173.89 174.83 173.37 173.89 0.0M
2024-12-04 174.38 174.73 173.50 173.84 0.0M
2024-12-03 172.94 174.44 172.89 174.40 0.0M
2024-12-02 173.26 173.53 171.91 172.28 0.0M
2024-11-29 172.47 173.68 172.47 173.51 0.0M
2024-11-28 171.49 172.79 171.49 172.33 0.0M
2024-11-27 171.48 173.27 171.48 171.83 0.0M
2024-11-26 172.58 172.58 170.68 171.27 0.0M
2024-11-25 173.31 173.31 172.19 172.68 0.0M
2024-11-22 173.83 174.13 173.23 173.91 0.0M
2024-11-21 172.15 173.70 172.15 173.70 0.0M
2024-11-20 170.94 171.67 170.45 171.62 0.0M
2024-11-19 170.46 171.36 169.97 171.19 0.0M
2024-11-18 168.96 171.80 168.96 170.59 0.0M
2024-11-15 168.56 169.52 167.45 167.93 0.0M
2024-11-14 167.71 169.16 167.71 168.57 0.0M
2024-11-13 169.36 169.80 167.76 168.03 0.0M
2024-11-12 169.32 170.01 167.59 168.81 0.0M
2024-11-11 171.18 171.18 168.78 169.80 0.0M
2024-11-08 172.69 173.14 171.23 172.15 0.0M
2024-11-07 170.36 173.85 170.36 173.39 0.0M
2024-11-06 169.03 170.35 167.91 170.29 0.0M
2024-11-05 169.75 170.30 169.19 170.09 0.0M
2024-11-04 169.28 170.56 168.92 169.37 0.0M
2024-11-01 169.50 170.66 169.00 169.10 0.0M
2024-10-31 170.74 170.74 167.83 168.97 0.0M
2024-10-30 171.26 171.74 170.13 171.33 0.0M
2024-10-29 171.11 171.65 170.23 171.42 0.0M
2024-10-28 171.08 171.92 170.59 171.02 0.0M
2024-10-25 172.06 172.80 171.35 171.72 0.0M
2024-10-24 171.73 172.12 169.94 172.12 0.0M
2024-10-23 172.54 172.76 170.22 171.18 0.0M
2024-10-22 173.44 173.77 172.50 173.29 0.0M
2024-10-21 174.54 175.01 172.69 173.08 0.0M
2024-10-18 172.32 174.19 172.32 173.79 0.0M
2024-10-17 171.59 172.39 171.48 171.90 0.0M
2024-10-16 171.22 172.53 171.22 171.43 0.0M
2024-10-15 171.01 171.01 169.62 170.70 0.0M
2024-10-11 170.55 171.87 170.55 171.78 0.0M
2024-10-10 168.22 170.35 168.22 170.32 0.0M
2024-10-09 166.90 167.96 166.54 167.95 0.0M
2024-10-08 167.66 167.66 166.18 167.31 0.0M
2024-10-07 168.86 169.00 167.38 168.54 0.0M
2024-10-04 168.82 170.06 168.50 169.13 0.0M
2024-10-03 167.09 168.04 166.63 168.04 0.0M
2024-10-02 168.00 169.19 167.26 167.53 0.0M
2024-10-01 166.92 168.17 166.54 167.86 0.0M
2024-09-30 166.03 166.91 165.39 166.91 0.0M
2024-09-27 167.89 168.12 166.57 166.63 0.0M
2024-09-26 167.23 168.78 167.23 168.07 0.0M
2024-09-25 167.44 167.79 166.82 167.06 0.0M
2024-09-24 166.12 168.09 166.12 167.70 0.0M
2024-09-23 165.46 166.92 165.04 165.24 0.0M
2024-09-20 165.50 165.68 164.65 165.43 0.0M
2024-09-19 164.66 165.58 164.36 165.29 0.0M
2024-09-18 164.04 165.76 162.85 163.04 0.0M
2024-09-17 163.14 164.22 162.96 164.03 0.0M
2024-09-16 163.07 163.49 162.17 163.18 0.0M
2024-09-13 161.74 162.84 161.74 162.79 0.0M
2024-09-12 158.20 161.18 158.20 160.85 0.0M
2024-09-11 155.65 157.47 154.18 157.47 0.0M
2024-09-10 154.96 155.80 153.16 155.80 0.0M
2024-09-09 154.26 155.75 154.26 154.88 0.0M
2024-09-06 156.74 157.23 153.45 153.84 0.0M
2024-09-05 157.52 158.19 156.61 156.72 0.0M
2024-09-04 156.53 158.36 156.53 156.74 0.0M
2024-09-03 160.60 160.60 156.75 156.85 0.0M
2024-08-30 161.18 161.50 160.03 161.50 0.0M
2024-08-29 160.93 162.01 160.60 161.39 0.0M
2024-08-28 161.94 161.94 160.21 160.78 0.0M
2024-08-27 163.38 163.38 162.20 162.73 0.0M
2024-08-26 163.93 164.42 163.46 163.99 0.0M
2024-08-23 160.99 163.53 160.99 163.27 0.0M
2024-08-22 161.57 161.57 160.23 160.38 0.0M
2024-08-21 160.58 161.85 160.45 161.83 0.0M
2024-08-20 161.35 161.64 160.11 160.49 0.0M
2024-08-19 160.38 161.78 160.34 161.06 0.0M
2024-08-16 159.84 160.56 159.35 160.44 0.0M
2024-08-15 158.61 160.64 158.61 160.01 0.0M
2024-08-14 157.18 157.98 156.70 157.98 0.0M
2024-08-13 155.62 157.22 155.53 157.17 0.0M
2024-08-12 154.83 156.71 154.83 156.10 0.0M
2024-08-09 153.23 153.49 151.92 153.26 0.0M
2024-08-08 151.09 153.57 151.05 152.99 0.0M
2024-08-07 154.01 154.25 150.19 150.62 0.0M
2024-08-06 153.74 153.79 150.51 152.85 0.0M
2024-08-02 159.00 159.00 154.41 155.33 0.0M
2024-08-01 163.00 163.00 158.73 159.81 0.0M
2024-07-31 161.91 164.10 161.91 163.11 0.0M
2024-07-30 161.17 162.16 160.80 161.27 0.0M
2024-07-29 162.10 162.17 160.28 161.17 0.0M
2024-07-26 160.54 162.08 160.38 161.91 0.0M
2024-07-25 159.35 160.83 158.08 159.97 0.0M
2024-07-24 162.05 162.93 159.82 159.85 0.0M
2024-07-23 161.49 162.06 160.84 161.82 0.0M
2024-07-22 159.56 161.73 159.56 161.66 0.0M
2024-07-19 159.38 160.57 158.72 159.50 0.0M
2024-07-18 161.35 161.55 159.38 160.24 0.0M
2024-07-17 163.40 163.67 161.41 161.41 0.0M
2024-07-16 162.13 163.63 161.59 163.63 0.0M
2024-07-15 161.06 162.86 161.00 162.08 0.0M
2024-07-12 160.36 161.36 160.35 160.96 0.0M
2024-07-11 158.89 160.38 158.35 160.19 0.0M
2024-07-10 156.40 158.10 156.40 158.09 0.0M
2024-07-09 157.11 157.11 155.90 156.05 0.0M
2024-07-08 156.55 157.36 155.84 157.36 0.0M
2024-07-05 158.36 158.48 156.76 156.76 0.0M
2024-07-04 157.47 158.33 157.39 158.16 0.0M
2024-07-03 156.45 158.30 156.45 157.58 0.0M
2024-07-02 155.39 155.68 154.47 155.67 0.0M
2024-06-28 155.97 156.43 154.91 155.39 0.0M
2024-06-27 154.19 155.66 154.19 155.60 0.0M
2024-06-26 153.30 154.05 153.19 153.81 0.0M
2024-06-25 154.77 154.77 153.21 153.50 0.0M
2024-06-24 152.42 155.06 152.42 154.99 0.0M
2024-06-21 153.98 153.98 151.97 152.31 0.0M
2024-06-20 153.57 154.88 153.57 154.23 0.0M
2024-06-19 153.64 154.11 153.00 153.31 0.0M
2024-06-18 152.57 154.15 152.57 153.70 0.0M
2024-06-17 152.86 153.05 151.62 152.88 0.0M
2024-06-14 153.69 154.00 152.83 153.34 0.0M
2024-06-13 155.32 155.84 153.66 153.85 0.0M
2024-06-12 156.24 157.17 155.68 155.82 0.0M
2024-06-11 155.50 155.55 154.71 154.99 0.0M
2024-06-10 154.48 156.55 154.19 156.25 0.0M
2024-06-07 155.97 155.97 154.28 154.28 0.0M
2024-06-06 155.23 157.45 155.17 157.31 0.0M
2024-06-05 153.43 155.26 153.43 155.21 0.0M
2024-06-04 154.51 154.51 152.31 153.08 0.0M
2024-06-03 156.58 156.67 154.39 154.99 0.0M
2024-05-31 156.58 157.11 154.75 156.33 0.0M
2024-05-30 155.38 156.54 155.38 156.03 0.0M
2024-05-29 156.96 156.99 155.45 155.59 0.0M
2024-05-28 157.18 157.96 157.14 157.62 0.0M
2024-05-27 156.22 157.09 156.22 157.09 0.0M
2024-05-24 154.77 156.11 154.77 155.79 0.0M
2024-05-23 155.93 156.41 153.98 154.20 0.0M
2024-05-22 158.27 158.27 155.62 155.90 0.0M
2024-05-21 158.81 159.64 158.81 159.00 0.0M
2024-05-17 157.36 158.75 157.36 158.75 0.0M
2024-05-16 156.25 157.06 156.06 156.67 0.0M
2024-05-15 156.12 156.98 155.16 156.42 0.0M
2024-05-14 154.95 155.93 154.95 155.79 0.0M
2024-05-13 155.13 155.42 154.33 154.55 0.0M
2024-05-10 156.46 156.80 154.92 155.06 0.0M
2024-05-09 155.14 155.96 154.62 155.85 0.0M
2024-05-08 154.20 154.99 153.65 154.99 0.0M
2024-05-07 154.84 155.34 154.61 154.70 0.0M
2024-05-06 153.55 155.03 153.55 154.87 0.0M
2024-05-03 153.21 153.85 152.49 152.80 0.0M
2024-05-02 152.45 153.28 151.43 152.53 0.0M
2024-05-01 152.75 154.13 151.50 152.48 0.0M
2024-04-30 155.27 155.27 152.63 152.63 0.0M
2024-04-29 155.44 156.44 155.03 156.44 0.0M
2024-04-26 154.49 155.46 154.49 155.39 0.0M
2024-04-25 152.71 154.26 151.67 153.98 0.0M
2024-04-24 153.62 154.09 153.08 153.08 0.0M
2024-04-23 151.88 154.39 151.43 153.90 0.0M
2024-04-22 152.37 152.63 151.30 152.21 0.0M
2024-04-19 152.59 153.77 152.28 153.46 0.0M
2024-04-18 152.80 153.67 152.23 152.82 0.0M
2024-04-17 152.40 154.10 152.03 152.37 0.0M
2024-04-16 151.99 152.63 150.74 152.20 0.0M
2024-04-15 154.53 154.91 152.01 152.53 0.0M
2024-04-12 156.81 157.85 153.70 154.13 0.0M
2024-04-11 156.15 156.47 154.53 156.08 0.0M
2024-04-10 155.91 156.58 154.65 155.89 0.0M
2024-04-09 156.50 157.41 156.32 156.84 0.0M
2024-04-08 156.04 156.41 154.63 155.86 0.0M
2024-04-05 153.87 156.10 153.72 155.63 0.0M
2024-04-04 155.25 155.61 153.65 153.84 0.0M
2024-04-03 153.15 155.38 153.14 155.22 0.0M
2024-04-02 152.86 153.13 152.19 153.10 0.0M
2024-04-01 152.97 153.29 152.18 152.77 0.0M
2024-03-28 152.13 152.64 151.93 152.29 0.0M
2024-03-27 149.78 151.81 149.70 151.81 0.0M
2024-03-26 150.32 150.72 149.73 149.74 0.0M
2024-03-25 149.74 150.96 149.74 149.93 0.0M
2024-03-22 150.57 150.61 149.59 149.59 0.0M
2024-03-21 151.15 151.65 150.71 150.71 0.0M
2024-03-20 148.22 151.01 148.17 150.71 0.0M
2024-03-19 148.42 149.06 147.95 148.52 0.0M
2024-03-18 148.65 148.91 148.23 148.66 0.0M
2024-03-15 147.73 149.14 147.61 148.55 0.0M
2024-03-14 148.33 148.33 147.16 147.77 0.0M
2024-03-13 147.71 149.26 147.71 148.41 0.0M
2024-03-12 147.44 147.63 146.55 147.39 0.0M
2024-03-11 147.18 147.95 146.86 147.75 0.0M
2024-03-08 148.08 148.60 147.23 147.40 0.0M
2024-03-07 147.16 148.34 147.11 148.04 0.0M
2024-03-06 145.99 147.53 145.99 146.78 0.0M
2024-03-05 146.55 146.98 145.28 145.49 0.0M
2024-03-04 146.31 146.84 146.19 146.44 0.0M
2024-03-01 143.73 146.12 143.65 145.91 0.0M
2024-02-29 143.85 144.24 143.19 143.38 0.0M
2024-02-28 144.61 144.61 143.44 143.48 0.0M
2024-02-27 143.30 144.79 143.23 144.79 0.0M
2024-02-26 143.50 143.50 142.59 143.05 0.0M
2024-02-23 142.92 144.15 142.30 143.70 0.0M
2024-02-22 143.10 143.64 142.73 142.92 0.0M
2024-02-21 142.56 143.23 142.26 143.21 0.0M
2024-02-20 143.83 144.05 142.33 142.59 0.0M
2024-02-16 143.19 144.33 142.72 143.97 0.0M
2024-02-15 141.35 143.41 141.30 143.41 0.0M
2024-02-14 139.74 141.18 139.69 141.10 0.0M
2024-02-13 141.97 141.97 138.70 139.35 0.0M
2024-02-12 141.38 142.86 141.38 142.70 0.0M
2024-02-09 141.38 141.66 140.96 141.51 0.0M
2024-02-08 141.41 141.84 141.13 141.44 0.0M
2024-02-07 141.03 141.51 140.64 141.50 0.0M
2024-02-06 140.24 141.33 139.90 141.06 0.0M
2024-02-05 142.09 142.09 139.70 140.19 0.0M
2024-02-02 143.18 143.18 142.10 142.68 0.0M
2024-02-01 142.95 143.95 142.89 143.91 0.0M
2024-01-31 143.63 143.82 142.10 142.24 0.0M
2024-01-30 143.30 143.81 142.65 143.63 0.0M
2024-01-29 143.73 143.86 142.44 143.44 0.0M
2024-01-26 143.34 143.96 143.15 143.68 0.0M
2024-01-25 143.12 143.43 142.52 143.36 0.0M
2024-01-24 143.34 144.09 142.49 142.49 0.0M
2024-01-23 141.28 142.79 141.28 142.78 0.0M
2024-01-22 140.24 141.22 139.66 141.06 0.0M
2024-01-19 140.46 140.59 138.90 140.58 0.0M
2024-01-18 140.92 141.08 140.01 140.45 0.0M
2024-01-17 141.61 141.61 140.17 140.85 0.0M
2024-01-16 143.38 143.38 141.82 142.31 0.0M
2024-01-15 142.91 143.85 142.76 143.82 0.0M
2024-01-12 141.69 143.33 141.69 142.96 0.0M
2024-01-11 141.08 141.11 139.69 140.83 0.0M
2024-01-10 140.93 141.23 140.36 140.92 0.0M
2024-01-09 140.74 141.20 140.08 140.76 0.0M
2024-01-08 139.96 140.72 139.40 140.69 0.0M
2024-01-05 139.85 140.68 139.27 140.64 0.0M
2024-01-04 139.53 139.91 139.20 139.88 0.0M
2024-01-03 139.64 139.98 138.28 139.45 0.0M
2024-01-02 141.37 141.54 139.84 140.22 0.0M