S&P/TSX 60 (USD) Hedged

SPTSEU
🏛️ カナダ →
472.07
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
2022-12-30 323.56 323.56 323.56 323.56 0.0M
2022-12-29 325.16 325.16 325.16 325.16 0.0M
2022-12-28 321.49 321.49 321.49 321.49 0.0M
2022-12-23 325.16 325.16 325.16 325.16 0.0M
2022-12-22 320.91 320.91 320.91 320.91 0.0M
2022-12-21 325.50 325.50 325.50 325.50 0.0M
2022-12-20 321.59 321.59 321.59 321.59 0.0M
2022-12-19 317.93 317.93 317.93 317.93 0.0M
2022-12-16 321.20 321.20 321.20 321.20 0.0M
2022-12-15 325.84 325.84 325.84 325.84 0.0M
2022-12-14 331.95 331.95 331.95 331.95 0.0M
2022-12-13 334.98 334.98 334.98 334.98 0.0M
2022-12-12 332.37 332.37 332.37 332.37 0.0M
2022-12-09 332.32 332.32 332.32 332.32 0.0M
2022-12-08 333.96 333.96 333.96 333.96 0.0M
2022-12-07 333.41 333.41 333.41 333.41 0.0M
2022-12-06 333.05 333.05 333.05 333.05 0.0M
2022-12-05 340.21 340.21 340.21 340.21 0.0M
2022-12-02 344.80 344.80 344.80 344.80 0.0M
2022-12-01 346.98 346.98 346.98 346.98 0.0M
2022-11-30 342.99 342.99 342.99 342.99 0.0M
2022-11-29 339.97 339.97 339.97 339.97 0.0M
2022-11-28 343.08 343.08 343.08 343.08 0.0M
2022-11-25 346.97 346.97 346.97 346.97 0.0M
2022-11-24 347.23 347.23 347.23 347.23 0.0M
2022-11-23 345.01 345.01 345.01 345.01 0.0M
2022-11-22 343.56 343.56 343.56 343.56 0.0M
2022-11-21 337.17 337.17 337.17 337.17 0.0M
2022-11-18 339.94 339.94 339.94 339.94 0.0M
2022-11-17 339.15 339.15 339.15 339.15 0.0M
2022-11-16 340.98 340.98 340.98 340.98 0.0M
2022-11-15 341.50 341.50 341.50 341.50 0.0M
2022-11-14 340.86 340.86 340.86 340.86 0.0M
2022-11-11 344.00 344.00 344.00 344.00 0.0M
2022-11-10 340.66 340.66 340.66 340.66 0.0M
2022-11-09 326.35 326.35 326.35 326.35 0.0M
2022-11-08 332.37 332.37 332.37 332.37 0.0M
2022-11-07 328.87 328.87 328.87 328.87 0.0M
2022-11-04 326.63 326.63 326.63 326.63 0.0M
2022-11-03 318.77 318.77 318.77 318.77 0.0M
2022-11-02 321.79 321.79 321.79 321.79 0.0M
2022-11-01 325.04 325.04 325.04 325.04 0.0M
2022-10-31 323.63 323.63 323.63 323.63 0.0M
2022-10-28 325.10 325.10 325.10 325.10 0.0M
2022-10-27 325.19 325.19 325.19 325.19 0.0M
2022-10-26 322.47 322.47 322.47 322.47 0.0M
2022-10-25 318.25 318.25 318.25 318.25 0.0M
2022-10-24 313.15 313.15 313.15 313.15 0.0M
2022-10-21 311.90 311.90 311.90 311.90 0.0M
2022-10-20 308.87 308.87 308.87 308.87 0.0M
2022-10-19 308.13 308.13 308.13 308.13 0.0M
2022-10-18 310.43 310.43 310.43 310.43 0.0M
2022-10-17 307.57 307.57 307.57 307.57 0.0M
2022-10-14 299.74 299.74 299.74 299.74 0.0M
2022-10-13 304.10 304.10 304.10 304.10 0.0M
2022-10-12 299.06 299.06 299.06 299.06 0.0M
2022-10-11 298.54 298.54 298.54 298.54 0.0M
2022-10-07 307.57 307.57 307.57 307.57 0.0M
2022-10-06 312.86 312.86 312.86 312.86 0.0M
2022-10-05 318.52 318.52 318.52 318.52 0.0M
2022-10-04 323.19 323.19 323.19 323.19 0.0M
2022-10-03 313.51 313.51 313.51 313.51 0.0M
2022-09-30 304.92 304.92 304.92 304.92 0.0M
2022-09-29 305.97 305.97 305.97 305.97 0.0M
2022-09-28 309.86 309.86 309.86 309.86 0.0M
2022-09-27 303.85 303.85 303.85 303.85 0.0M
2022-09-26 305.49 305.49 305.49 305.49 0.0M
2022-09-23 309.92 309.92 309.92 309.92 0.0M
2022-09-22 320.46 320.46 320.46 320.46 0.0M
2022-09-21 324.96 324.96 324.96 324.96 0.0M
2022-09-20 329.68 329.68 329.68 329.68 0.0M
2022-09-19 334.09 334.09 334.09 334.09 0.0M
2022-09-16 331.19 331.19 331.19 331.19 0.0M
2022-09-15 335.74 335.74 335.74 335.74 0.0M
2022-09-14 339.86 339.86 339.86 339.86 0.0M
2022-09-13 339.62 339.62 339.62 339.62 0.0M
2022-09-12 349.03 349.03 349.03 349.03 0.0M
2022-09-09 343.94 343.94 343.94 343.94 0.0M
2022-09-08 335.39 335.39 335.39 335.39 0.0M
2022-09-07 330.92 330.92 330.92 330.92 0.0M
2022-09-06 329.50 329.50 329.50 329.50 0.0M
2022-09-02 333.98 333.98 333.98 333.98 0.0M
2022-09-01 329.41 329.41 329.41 329.41 0.0M
2022-08-31 334.03 334.03 334.03 334.03 0.0M
2022-08-30 337.48 337.48 337.48 337.48 0.0M
2022-08-29 345.12 345.12 345.12 345.12 0.0M
2022-08-26 346.72 346.72 346.72 346.72 0.0M
2022-08-25 353.19 353.19 353.19 353.19 0.0M
2022-08-24 349.17 349.17 349.17 349.17 0.0M
2022-08-23 349.83 349.83 349.83 349.83 0.0M
2022-08-22 348.12 348.12 348.12 348.12 0.0M
2022-08-19 351.26 351.26 351.26 351.26 0.0M
2022-08-18 355.72 355.72 355.72 355.72 0.0M
2022-08-17 354.48 354.48 354.48 354.48 0.0M
2022-08-16 357.14 357.14 357.14 357.14 0.0M
2022-08-15 354.13 354.13 354.13 354.13 0.0M
2022-08-12 356.95 356.95 356.95 356.95 0.0M
2022-08-11 355.09 355.09 355.09 355.09 0.0M
2022-08-10 352.83 352.83 352.83 352.83 0.0M
2022-08-09 344.22 344.22 344.22 344.22 0.0M
2022-08-08 346.30 346.30 346.30 346.30 0.0M
2022-08-05 344.21 344.21 344.21 344.21 0.0M
2022-08-04 345.43 345.43 345.43 345.43 0.0M
2022-08-03 343.93 343.93 343.93 343.93 0.0M
2022-08-02 343.26 343.26 343.26 343.26 0.0M
2022-07-29 347.73 347.73 347.73 347.73 0.0M
2022-07-28 342.94 342.94 342.94 342.94 0.0M
2022-07-27 338.96 338.96 338.96 338.96 0.0M
2022-07-26 334.61 334.61 334.61 334.61 0.0M
2022-07-25 337.23 337.23 337.23 337.23 0.0M
2022-07-22 335.86 335.86 335.86 335.86 0.0M
2022-07-21 335.63 335.63 335.63 335.63 0.0M
2022-07-20 335.14 335.14 335.14 335.14 0.0M
2022-07-19 333.37 333.37 333.37 333.37 0.0M
2022-07-18 327.19 327.19 327.19 327.19 0.0M
2022-07-15 321.44 321.44 321.44 321.44 0.0M
2022-07-14 317.09 317.09 317.09 317.09 0.0M
2022-07-13 327.48 327.48 327.48 327.48 0.0M
2022-07-12 327.41 327.41 327.41 327.41 0.0M
2022-07-11 330.25 330.25 330.25 330.25 0.0M
2022-07-08 334.87 334.87 334.87 334.87 0.0M
2022-07-07 334.56 334.56 334.56 334.56 0.0M
2022-07-06 327.26 327.26 327.26 327.26 0.0M
2022-07-05 329.87 329.87 329.87 329.87 0.0M
2022-07-04 336.39 336.39 336.39 336.39 0.0M
2022-06-30 333.33 333.33 333.33 333.33 0.0M
2022-06-29 337.90 337.90 337.90 337.90 0.0M
2022-06-28 339.65 339.65 339.65 339.65 0.0M
2022-06-27 340.64 340.64 340.64 340.64 0.0M
2022-06-24 336.39 336.39 336.39 336.39 0.0M
2022-06-23 329.51 329.51 329.51 329.51 0.0M
2022-06-22 334.92 334.92 334.92 334.92 0.0M
2022-06-21 339.07 339.07 339.07 339.07 0.0M
2022-06-20 336.03 336.03 336.03 336.03 0.0M
2022-06-17 329.53 329.53 329.53 329.53 0.0M
2022-06-16 333.39 333.39 333.39 333.39 0.0M
2022-06-15 343.96 343.96 343.96 343.96 0.0M
2022-06-14 344.10 344.10 344.10 344.10 0.0M
2022-06-13 348.10 348.10 348.10 348.10 0.0M
2022-06-10 358.64 358.64 358.64 358.64 0.0M
2022-06-09 368.61 368.61 368.61 368.61 0.0M
2022-06-08 375.32 375.32 375.32 375.32 0.0M
2022-06-07 377.56 377.56 377.56 377.56 0.0M
2022-06-06 375.98 375.98 375.98 375.98 0.0M
2022-06-03 374.55 374.55 374.55 374.55 0.0M
2022-06-02 378.31 378.31 378.31 378.31 0.0M
2022-06-01 371.84 371.84 371.84 371.84 0.0M
2022-05-31 372.08 372.08 372.08 372.08 0.0M
2022-05-30 374.94 374.94 374.94 374.94 0.0M
2022-05-27 369.02 369.02 369.02 369.02 0.0M
2022-05-26 363.81 363.81 363.81 363.81 0.0M
2022-05-25 360.56 360.56 360.56 360.56 0.0M
2022-05-24 358.50 358.50 358.50 358.50 0.0M
2022-05-20 357.40 357.40 357.40 357.40 0.0M
2022-05-19 357.09 357.09 357.09 357.09 0.0M
2022-05-18 356.47 356.47 356.47 356.47 0.0M
2022-05-17 362.32 362.32 362.32 362.32 0.0M
2022-05-16 356.12 356.12 356.12 356.12 0.0M
2022-05-13 353.39 353.39 353.39 353.39 0.0M
2022-05-12 345.47 345.47 345.47 345.47 0.0M
2022-05-11 349.63 349.63 349.63 349.63 0.0M
2022-05-10 348.51 348.51 348.51 348.51 0.0M
2022-05-09 351.47 351.47 351.47 351.47 0.0M
2022-05-06 364.24 364.24 364.24 364.24 0.0M
2022-05-05 366.73 366.73 366.73 366.73 0.0M
2022-05-04 374.51 374.51 374.51 374.51 0.0M
2022-05-03 369.66 369.66 369.66 369.66 0.0M
2022-05-02 364.90 364.90 364.90 364.90 0.0M
2022-04-29 368.45 368.45 368.45 368.45 0.0M
2022-04-28 373.37 373.37 373.37 373.37 0.0M
2022-04-27 366.48 366.48 366.48 366.48 0.0M
2022-04-26 366.70 366.70 366.70 366.70 0.0M
2022-04-25 373.20 373.20 373.20 373.20 0.0M
2022-04-22 378.13 378.13 378.13 378.13 0.0M
2022-04-21 393.04 393.04 393.04 393.04 0.0M
2022-04-20 398.97 398.97 398.97 398.97 0.0M
2022-04-19 395.42 395.42 395.42 395.42 0.0M
2022-04-18 392.74 392.74 392.74 392.74 0.0M
2022-04-14 392.70 392.70 392.70 392.70 0.0M
2022-04-13 391.74 391.74 391.74 391.74 0.0M
2022-04-12 391.02 391.02 391.02 391.02 0.0M
2022-04-11 392.54 392.54 392.54 392.54 0.0M
2022-04-08 394.27 394.27 394.27 394.27 0.0M
2022-04-07 394.31 394.31 394.31 394.31 0.0M
2022-04-06 396.72 396.72 396.72 396.72 0.0M
2022-04-05 400.92 400.92 400.92 400.92 0.0M
2022-04-04 401.86 401.86 401.86 401.86 0.0M
2022-04-01 397.95 397.95 397.95 397.95 0.0M
2022-03-31 397.17 397.17 397.17 397.17 0.0M
2022-03-30 402.13 402.13 402.13 402.13 0.0M
2022-03-29 400.12 400.12 400.12 400.12 0.0M
2022-03-28 396.80 396.80 396.80 396.80 0.0M
2022-03-25 398.85 398.85 398.85 398.85 0.0M
2022-03-24 396.87 396.87 396.87 396.87 0.0M
2022-03-23 396.02 396.02 396.02 396.02 0.0M
2022-03-22 397.73 397.73 397.73 397.73 0.0M
2022-03-21 397.46 397.46 397.46 397.46 0.0M
2022-03-18 392.04 392.04 392.04 392.04 0.0M
2022-03-17 391.19 391.19 391.19 391.19 0.0M
2022-03-16 383.08 383.08 383.08 383.08 0.0M
2022-03-15 376.48 376.48 376.48 376.48 0.0M
2022-03-14 377.66 377.66 377.66 377.66 0.0M
2022-03-11 383.79 383.79 383.79 383.79 0.0M
2022-03-10 383.12 383.12 383.12 383.12 0.0M
2022-03-09 380.85 380.85 380.85 380.85 0.0M
2022-03-08 374.63 374.63 374.63 374.63 0.0M
2022-03-07 379.75 379.75 379.75 379.75 0.0M
2022-03-04 381.51 381.51 381.51 381.51 0.0M
2022-03-03 381.18 381.18 381.18 381.18 0.0M
2022-03-02 379.93 379.93 379.93 379.93 0.0M
2022-03-01 375.35 375.35 375.35 375.35 0.0M
2022-02-28 378.04 378.04 378.04 378.04 0.0M
2022-02-25 376.74 376.74 376.74 376.74 0.0M
2022-02-24 366.18 366.18 366.18 366.18 0.0M
2022-02-23 370.47 370.47 370.47 370.47 0.0M
2022-02-22 373.40 373.40 373.40 373.40 0.0M
2022-02-18 375.02 375.02 375.02 375.02 0.0M
2022-02-17 378.55 378.55 378.55 378.55 0.0M
2022-02-16 382.35 382.35 382.35 382.35 0.0M
2022-02-15 382.98 382.98 382.98 382.98 0.0M
2022-02-14 381.03 381.03 381.03 381.03 0.0M
2022-02-11 386.64 386.64 386.64 386.64 0.0M
2022-02-10 387.35 387.35 387.35 387.35 0.0M
2022-02-09 387.77 387.77 387.77 387.77 0.0M
2022-02-08 383.38 383.38 383.38 383.38 0.0M
2022-02-07 381.93 381.93 381.93 381.93 0.0M
2022-02-04 379.94 379.94 379.94 379.94 0.0M
2022-02-03 379.36 379.36 379.36 379.36 0.0M
2022-02-02 384.07 384.07 384.07 384.07 0.0M
2022-02-01 382.91 382.91 382.91 382.91 0.0M
2022-01-31 378.06 378.06 378.06 378.06 0.0M
2022-01-28 370.28 370.28 370.28 370.28 0.0M
2022-01-27 369.19 369.19 369.19 369.19 0.0M
2022-01-26 372.19 372.19 372.19 372.19 0.0M
2022-01-25 371.63 371.63 371.63 371.63 0.0M
2022-01-24 370.55 370.55 370.55 370.55 0.0M
2022-01-21 375.22 375.22 375.22 375.22 0.0M
2022-01-20 385.45 385.45 385.45 385.45 0.0M
2022-01-19 386.32 386.32 386.32 386.32 0.0M
2022-01-18 387.69 387.69 387.69 387.69 0.0M
2022-01-17 392.81 392.81 392.81 392.81 0.0M
2022-01-14 388.77 388.77 388.77 388.77 0.0M
2022-01-13 388.56 388.56 388.56 388.56 0.0M
2022-01-12 389.90 389.90 389.90 389.90 0.0M
2022-01-11 384.16 384.16 384.16 384.16 0.0M
2022-01-10 379.44 379.44 379.44 379.44 0.0M
2022-01-07 379.32 379.32 379.32 379.32 0.0M
2022-01-06 376.66 376.66 376.66 376.66 0.0M
2022-01-05 377.36 377.36 377.36 377.36 0.0M
2022-01-04 380.94 380.94 380.94 380.94 0.0M