S

GSPJX15
🏛️ カナダ →
83.45
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
2021-12-31 71.05 71.05 71.05 71.05 0.0M
2021-12-30 70.63 70.63 70.63 70.63 0.0M
2021-12-29 70.07 70.07 70.07 70.07 0.0M
2021-12-24 70.64 70.64 70.64 70.64 0.0M
2021-12-23 70.48 70.48 70.48 70.48 0.0M
2021-12-22 69.74 69.74 69.74 69.74 0.0M
2021-12-21 68.96 68.96 68.96 68.96 0.0M
2021-12-20 67.67 67.67 67.67 67.67 0.0M
2021-12-17 68.86 68.86 68.86 68.86 0.0M
2021-12-16 68.00 68.00 68.00 68.00 0.0M
2021-12-15 67.23 67.23 67.23 67.23 0.0M
2021-12-14 67.13 67.13 67.13 67.13 0.0M
2021-12-13 68.23 68.23 68.23 68.23 0.0M
2021-12-10 69.01 69.01 69.01 69.01 0.0M
2021-12-09 68.82 68.82 68.82 68.82 0.0M
2021-12-08 69.04 69.04 69.04 69.04 0.0M
2021-12-07 68.84 68.84 68.84 68.84 0.0M
2021-12-06 67.01 67.01 67.01 67.01 0.0M
2021-12-03 67.88 67.88 67.88 67.88 0.0M
2021-12-02 68.21 68.21 68.21 68.21 0.0M
2021-12-01 68.83 68.83 68.83 68.83 0.0M
2021-11-30 70.45 70.45 70.45 70.45 0.0M
2021-11-29 71.27 71.27 71.27 71.27 0.0M
2021-11-26 70.42 70.42 70.42 70.42 0.0M
2021-11-25 72.53 72.53 72.53 72.53 0.0M
2021-11-24 72.29 72.29 72.29 72.29 0.0M
2021-11-23 71.32 71.32 71.32 71.32 0.0M
2021-11-22 72.24 72.24 72.24 72.24 0.0M
2021-11-19 73.75 73.75 73.75 73.75 0.0M
2021-11-18 73.06 73.06 73.06 73.06 0.0M
2021-11-17 74.97 74.97 74.97 74.97 0.0M
2021-11-16 74.62 74.62 74.62 74.62 0.0M
2021-11-15 75.53 75.53 75.53 75.53 0.0M
2021-11-12 75.36 75.36 75.36 75.36 0.0M
2021-11-11 74.00 74.00 74.00 74.00 0.0M
2021-11-10 71.74 71.74 71.74 71.74 0.0M
2021-11-09 72.01 72.01 72.01 72.01 0.0M
2021-11-08 71.83 71.83 71.83 71.83 0.0M
2021-11-05 71.65 71.65 71.65 71.65 0.0M
2021-11-04 71.82 71.82 71.82 71.82 0.0M
2021-11-03 70.94 70.94 70.94 70.94 0.0M
2021-11-02 70.63 70.63 70.63 70.63 0.0M
2021-11-01 71.19 71.19 71.19 71.19 0.0M
2021-10-29 69.70 69.70 69.70 69.70 0.0M
2021-10-28 70.22 70.22 70.22 70.22 0.0M
2021-10-27 69.74 69.74 69.74 69.74 0.0M
2021-10-26 70.58 70.58 70.58 70.58 0.0M
2021-10-25 70.64 70.64 70.64 70.64 0.0M
2021-10-22 69.19 69.19 69.19 69.19 0.0M
2021-10-21 68.54 68.54 68.54 68.54 0.0M
2021-10-20 68.62 68.62 68.62 68.62 0.0M
2021-10-19 67.99 67.99 67.99 67.99 0.0M
2021-10-18 67.00 67.00 67.00 67.00 0.0M
2021-10-15 67.61 67.61 67.61 67.61 0.0M
2021-10-14 66.64 66.64 66.64 66.64 0.0M
2021-10-13 65.64 65.64 65.64 65.64 0.0M
2021-10-12 63.29 63.29 63.29 63.29 0.0M
2021-10-08 61.17 61.17 61.17 61.17 0.0M
2021-10-07 60.72 60.72 60.72 60.72 0.0M
2021-10-06 59.71 59.71 59.71 59.71 0.0M
2021-10-05 59.80 59.80 59.80 59.80 0.0M
2021-10-04 59.60 59.60 59.60 59.60 0.0M
2021-10-01 59.90 59.90 59.90 59.90 0.0M
2021-09-30 59.70 59.70 59.70 59.70 0.0M
2021-09-29 59.61 59.61 59.61 59.61 0.0M
2021-09-28 60.55 60.55 60.55 60.55 0.0M
2021-09-27 61.20 61.20 61.20 61.20 0.0M
2021-09-24 60.70 60.70 60.70 60.70 0.0M
2021-09-23 61.16 61.16 61.16 61.16 0.0M
2021-09-22 60.65 60.65 60.65 60.65 0.0M
2021-09-21 60.14 60.14 60.14 60.14 0.0M
2021-09-20 59.01 59.01 59.01 59.01 0.0M
2021-09-17 61.32 61.32 61.32 61.32 0.0M
2021-09-16 61.90 61.90 61.90 61.90 0.0M
2021-09-15 62.88 62.88 62.88 62.88 0.0M
2021-09-14 62.58 62.58 62.58 62.58 0.0M
2021-09-13 63.10 63.10 63.10 63.10 0.0M
2021-09-10 63.59 63.59 63.59 63.59 0.0M
2021-09-09 63.88 63.88 63.88 63.88 0.0M
2021-09-08 63.90 63.90 63.90 63.90 0.0M
2021-09-07 64.51 64.51 64.51 64.51 0.0M
2021-09-03 65.21 65.21 65.21 65.21 0.0M
2021-09-02 63.62 63.62 63.62 63.62 0.0M
2021-09-01 63.66 63.66 63.66 63.66 0.0M
2021-08-31 62.53 62.53 62.53 62.53 0.0M
2021-08-30 62.51 62.51 62.51 62.51 0.0M
2021-08-27 62.12 62.12 62.12 62.12 0.0M
2021-08-26 60.75 60.75 60.75 60.75 0.0M
2021-08-25 61.13 61.13 61.13 61.13 0.0M
2021-08-24 61.56 61.56 61.56 61.56 0.0M
2021-08-23 61.36 61.36 61.36 61.36 0.0M
2021-08-20 59.87 59.87 59.87 59.87 0.0M
2021-08-19 59.84 59.84 59.84 59.84 0.0M
2021-08-18 61.42 61.42 61.42 61.42 0.0M
2021-08-17 61.56 61.56 61.56 61.56 0.0M
2021-08-16 63.43 63.43 63.43 63.43 0.0M
2021-08-13 64.55 64.55 64.55 64.55 0.0M
2021-08-12 63.90 63.90 63.90 63.90 0.0M
2021-08-11 64.13 64.13 64.13 64.13 0.0M
2021-08-10 63.82 63.82 63.82 63.82 0.0M
2021-08-09 63.70 63.70 63.70 63.70 0.0M
2021-08-06 64.72 64.72 64.72 64.72 0.0M
2021-08-05 65.24 65.24 65.24 65.24 0.0M
2021-08-04 65.64 65.64 65.64 65.64 0.0M
2021-08-03 65.96 65.96 65.96 65.96 0.0M
2021-07-30 65.58 65.58 65.58 65.58 0.0M
2021-07-29 65.25 65.25 65.25 65.25 0.0M
2021-07-28 63.49 63.49 63.49 63.49 0.0M
2021-07-27 62.66 62.66 62.66 62.66 0.0M
2021-07-26 62.83 62.83 62.83 62.83 0.0M
2021-07-23 62.95 62.95 62.95 62.95 0.0M
2021-07-22 63.16 63.16 63.16 63.16 0.0M
2021-07-21 63.29 63.29 63.29 63.29 0.0M
2021-07-20 62.16 62.16 62.16 62.16 0.0M
2021-07-19 60.89 60.89 60.89 60.89 0.0M
2021-07-16 63.77 63.77 63.77 63.77 0.0M
2021-07-15 65.53 65.53 65.53 65.53 0.0M
2021-07-14 65.91 65.91 65.91 65.91 0.0M
2021-07-13 65.75 65.75 65.75 65.75 0.0M
2021-07-12 65.58 65.58 65.58 65.58 0.0M
2021-07-09 65.44 65.44 65.44 65.44 0.0M
2021-07-08 64.36 64.36 64.36 64.36 0.0M
2021-07-07 65.58 65.58 65.58 65.58 0.0M
2021-07-06 66.24 66.24 66.24 66.24 0.0M
2021-07-05 66.82 66.82 66.82 66.82 0.0M
2021-07-02 66.75 66.75 66.75 66.75 0.0M
2021-06-30 66.11 66.11 66.11 66.11 0.0M
2021-06-29 64.83 64.83 64.83 64.83 0.0M
2021-06-28 65.22 65.22 65.22 65.22 0.0M
2021-06-25 65.71 65.71 65.71 65.71 0.0M
2021-06-24 65.78 65.78 65.78 65.78 0.0M
2021-06-23 65.46 65.46 65.46 65.46 0.0M
2021-06-22 65.17 65.17 65.17 65.17 0.0M
2021-06-21 65.39 65.39 65.39 65.39 0.0M
2021-06-18 65.43 65.43 65.43 65.43 0.0M
2021-06-17 65.37 65.37 65.37 65.37 0.0M
2021-06-16 67.25 67.25 67.25 67.25 0.0M
2021-06-15 67.91 67.91 67.91 67.91 0.0M
2021-06-14 68.83 68.83 68.83 68.83 0.0M
2021-06-11 69.25 69.25 69.25 69.25 0.0M
2021-06-10 69.40 69.40 69.40 69.40 0.0M
2021-06-09 68.73 68.73 68.73 68.73 0.0M
2021-06-08 68.85 68.85 68.85 68.85 0.0M
2021-06-07 69.16 69.16 69.16 69.16 0.0M
2021-06-04 68.95 68.95 68.95 68.95 0.0M
2021-06-03 68.15 68.15 68.15 68.15 0.0M
2021-06-02 68.78 68.78 68.78 68.78 0.0M
2021-06-01 68.96 68.96 68.96 68.96 0.0M
2021-05-31 68.50 68.50 68.50 68.50 0.0M
2021-05-28 68.12 68.12 68.12 68.12 0.0M
2021-05-27 67.55 67.55 67.55 67.55 0.0M
2021-05-26 67.05 67.05 67.05 67.05 0.0M
2021-05-25 67.37 67.37 67.37 67.37 0.0M
2021-05-21 67.49 67.49 67.49 67.49 0.0M
2021-05-20 66.42 66.42 66.42 66.42 0.0M
2021-05-19 65.63 65.63 65.63 65.63 0.0M
2021-05-18 66.23 66.23 66.23 66.23 0.0M
2021-05-17 65.86 65.86 65.86 65.86 0.0M
2021-05-14 63.83 63.83 63.83 63.83 0.0M
2021-05-13 62.37 62.37 62.37 62.37 0.0M
2021-05-12 62.31 62.31 62.31 62.31 0.0M
2021-05-11 63.54 63.54 63.54 63.54 0.0M
2021-05-10 64.17 64.17 64.17 64.17 0.0M
2021-05-07 64.31 64.31 64.31 64.31 0.0M
2021-05-06 63.62 63.62 63.62 63.62 0.0M
2021-05-05 62.85 62.85 62.85 62.85 0.0M
2021-05-04 62.74 62.74 62.74 62.74 0.0M
2021-05-03 63.54 63.54 63.54 63.54 0.0M
2021-04-30 62.88 62.88 62.88 62.88 0.0M
2021-04-29 62.64 62.64 62.64 62.64 0.0M
2021-04-28 63.20 63.20 63.20 63.20 0.0M
2021-04-27 62.81 62.81 62.81 62.81 0.0M
2021-04-26 62.56 62.56 62.56 62.56 0.0M
2021-04-23 62.07 62.07 62.07 62.07 0.0M
2021-04-22 61.39 61.39 61.39 61.39 0.0M
2021-04-21 61.73 61.73 61.73 61.73 0.0M
2021-04-20 60.66 60.66 60.66 60.66 0.0M
2021-04-19 61.28 61.28 61.28 61.28 0.0M
2021-04-16 62.04 62.04 62.04 62.04 0.0M
2021-04-15 61.46 61.46 61.46 61.46 0.0M
2021-04-14 60.55 60.55 60.55 60.55 0.0M
2021-04-13 61.07 61.07 61.07 61.07 0.0M
2021-04-12 61.35 61.35 61.35 61.35 0.0M
2021-04-09 62.48 62.48 62.48 62.48 0.0M
2021-04-08 62.34 62.34 62.34 62.34 0.0M
2021-04-07 61.50 61.50 61.50 61.50 0.0M
2021-04-06 61.99 61.99 61.99 61.99 0.0M
2021-04-05 61.37 61.37 61.37 61.37 0.0M
2021-04-01 61.32 61.32 61.32 61.32 0.0M
2021-03-31 60.53 60.53 60.53 60.53 0.0M
2021-03-30 59.31 59.31 59.31 59.31 0.0M
2021-03-29 60.19 60.19 60.19 60.19 0.0M
2021-03-26 60.96 60.96 60.96 60.96 0.0M
2021-03-25 60.16 60.16 60.16 60.16 0.0M
2021-03-24 61.10 61.10 61.10 61.10 0.0M
2021-03-23 61.81 61.81 61.81 61.81 0.0M
2021-03-22 63.46 63.46 63.46 63.46 0.0M
2021-03-19 63.43 63.43 63.43 63.43 0.0M
2021-03-18 62.79 62.79 62.79 62.79 0.0M
2021-03-17 63.53 63.53 63.53 63.53 0.0M
2021-03-16 62.65 62.65 62.65 62.65 0.0M
2021-03-15 63.02 63.02 63.02 63.02 0.0M
2021-03-12 61.89 61.89 61.89 61.89 0.0M
2021-03-11 61.68 61.68 61.68 61.68 0.0M
2021-03-10 61.20 61.20 61.20 61.20 0.0M
2021-03-09 60.34 60.34 60.34 60.34 0.0M
2021-03-08 58.18 58.18 58.18 58.18 0.0M
2021-03-05 58.10 58.10 58.10 58.10 0.0M
2021-03-04 57.83 57.83 57.83 57.83 0.0M
2021-03-03 60.89 60.89 60.89 60.89 0.0M
2021-03-02 62.66 62.66 62.66 62.66 0.0M
2021-03-01 62.25 62.25 62.25 62.25 0.0M
2021-02-26 62.58 62.58 62.58 62.58 0.0M
2021-02-25 63.44 63.44 63.44 63.44 0.0M
2021-02-24 65.28 65.28 65.28 65.28 0.0M
2021-02-23 64.07 64.07 64.07 64.07 0.0M
2021-02-22 65.95 65.95 65.95 65.95 0.0M
2021-02-19 64.74 64.74 64.74 64.74 0.0M
2021-02-18 63.83 63.83 63.83 63.83 0.0M
2021-02-17 65.34 65.34 65.34 65.34 0.0M
2021-02-16 66.77 66.77 66.77 66.77 0.0M
2021-02-12 66.12 66.12 66.12 66.12 0.0M
2021-02-11 65.57 65.57 65.57 65.57 0.0M
2021-02-10 65.89 65.89 65.89 65.89 0.0M
2021-02-09 65.95 65.95 65.95 65.95 0.0M
2021-02-08 65.57 65.57 65.57 65.57 0.0M
2021-02-05 63.83 63.83 63.83 63.83 0.0M
2021-02-04 62.75 62.75 62.75 62.75 0.0M
2021-02-03 63.23 63.23 63.23 63.23 0.0M
2021-02-02 62.79 62.79 62.79 62.79 0.0M
2021-02-01 63.88 63.88 63.88 63.88 0.0M
2021-01-29 61.10 61.10 61.10 61.10 0.0M
2021-01-28 60.79 60.79 60.79 60.79 0.0M
2021-01-27 59.59 59.59 59.59 59.59 0.0M
2021-01-26 61.80 61.80 61.80 61.80 0.0M
2021-01-25 62.01 62.01 62.01 62.01 0.0M
2021-01-22 62.80 62.80 62.80 62.80 0.0M
2021-01-21 62.92 62.92 62.92 62.92 0.0M
2021-01-20 63.71 63.71 63.71 63.71 0.0M
2021-01-19 62.05 62.05 62.05 62.05 0.0M
2021-01-18 61.08 61.08 61.08 61.08 0.0M
2021-01-15 60.84 60.84 60.84 60.84 0.0M
2021-01-14 62.10 62.10 62.10 62.10 0.0M
2021-01-13 61.56 61.56 61.56 61.56 0.0M
2021-01-12 61.77 61.77 61.77 61.77 0.0M
2021-01-11 60.99 60.99 60.99 60.99 0.0M
2021-01-08 62.49 62.49 62.49 62.49 0.0M
2021-01-07 65.09 65.09 65.09 65.09 0.0M
2021-01-06 64.02 64.02 64.02 64.02 0.0M
2021-01-05 64.67 64.67 64.67 64.67 0.0M
2021-01-04 63.88 63.88 63.88 63.88 0.0M