QSP-UN.TO（QSP-UN.TO）— 株価履歴

2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-02	106.00	106.00	106.00	106.00	+0.00%	0
2026-09-01	106.00	106.00	106.00	106.00	+0.00%	0
2026-08-31	106.00	106.00	106.00	106.00	+0.00%	0
2026-08-28	106.00	106.00	106.00	106.00	+0.00%	0
2026-08-27	106.00	106.00	106.00	106.00	+0.00%	0
2026-08-26	106.00	106.00	106.00	106.00	+0.00%	0
2026-08-25	106.00	106.00	106.00	106.00	+0.00%	0
2026-08-24	106.00	106.00	106.00	106.00	+0.00%	0
2026-08-21	106.00	106.00	106.00	106.00	+0.00%	0
2026-08-20	106.00	106.00	106.00	106.00	+0.00%	0
2026-08-19	106.00	106.00	106.00	106.00	+0.00%	0
2026-08-18	106.00	106.00	106.00	106.00	+0.00%	0
2026-08-17	106.00	106.00	106.00	106.00	+0.00%	0
2026-08-14	106.00	106.00	106.00	106.00	+4.36%	300
2026-08-13	101.57	101.57	101.57	101.57	+0.00%	0
2026-08-12	101.57	101.57	101.57	101.57	+0.00%	0
2026-08-11	101.57	101.57	101.57	101.57	+0.00%	0
2026-08-10	101.57	101.57	101.57	101.57	+0.00%	0
2026-08-07	101.57	101.57	101.57	101.57	+0.00%	0
2026-08-06	101.57	101.57	101.57	101.57	+0.00%	0
2026-08-05	101.57	101.57	101.57	101.57	+0.00%	0
2026-08-04	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-31	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-30	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-29	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-28	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-27	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-24	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-23	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-22	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-21	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-20	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-17	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-16	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-15	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-14	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-13	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-10	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-09	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-08	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-07	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-06	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-03	101.57	101.57	101.57	101.57	+0.00%	0
2026-07-02	101.57	101.57	101.57	101.57	+0.00%	0
2026-06-30	101.57	101.57	101.57	101.57	+0.00%	0
2026-06-29	101.57	101.57	101.57	101.57	+0.00%	0
2026-06-26	101.57	101.57	101.57	101.57	+0.00%	0
2026-06-25	101.57	101.57	101.57	101.57	+0.00%	0
2026-06-24	101.57	101.57	101.57	101.57	+0.00%	0
2026-06-23	101.57	101.57	101.57	101.57	+0.00%	0
2026-06-22	101.57	101.57	101.57	101.57	+1.57%	100
2026-06-19	100.00	100.00	100.00	100.00	+0.00%	0
2026-06-18	100.00	100.00	100.00	100.00	+0.00%	0
2026-06-17	100.00	100.00	100.00	100.00	+0.00%	0
2026-06-16	100.00	100.00	100.00	100.00	+0.00%	0
2026-06-15	100.00	100.00	100.00	100.00	+0.00%	0
2026-06-12	100.00	100.00	100.00	100.00	+0.00%	0
2026-06-11	100.00	100.00	100.00	100.00	+0.00%	0
2026-06-10	100.00	100.00	100.00	100.00	+0.00%	0
2026-06-09	100.00	100.00	100.00	100.00	+0.00%	0
2026-06-08	100.00	100.00	100.00	100.00	+0.00%	0
2026-06-05	100.00	100.00	100.00	100.00	+1.13%	100
2026-06-04	98.88	98.88	98.88	98.88	+0.00%	0
2026-06-03	98.88	98.88	98.88	98.88	+0.00%	0
2026-06-02	98.88	98.88	98.88	98.88	-5.59%	200
2026-06-01	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-29	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-28	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-27	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-26	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-25	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-22	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-21	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-20	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-19	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-15	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-14	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-13	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-12	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-11	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-08	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-07	104.73	104.73	104.73	104.73	+0.00%	0
2026-05-06	106.87	106.87	104.73	104.73	-2.67%	700
2026-05-05	107.60	107.60	107.60	107.60	+0.00%	0
2026-05-04	107.60	107.60	107.60	107.60	+0.00%	0
2026-05-01	107.60	107.60	107.60	107.60	+0.00%	0
2026-04-30	107.60	107.60	107.60	107.60	+0.00%	0
2026-04-29	107.60	107.60	107.60	107.60	+0.00%	0
2026-04-28	107.60	107.60	107.60	107.60	+0.00%	0
2026-04-27	107.60	107.60	107.60	107.60	+0.00%	0
2026-04-24	107.60	107.60	107.60	107.60	+0.00%	0
2026-04-23	107.60	107.60	107.60	107.60	+0.00%	0
2026-04-22	107.67	107.89	107.60	107.60	+1.10%	5,100
2026-04-21	106.43	106.43	106.43	106.43	+0.00%	0
2026-04-20	106.43	106.43	106.43	106.43	+0.00%	0
2026-04-17	106.43	106.43	106.43	106.43	+0.00%	0
2026-04-16	106.43	106.43	106.43	106.43	-1.42%	100
2026-04-15	107.96	107.96	107.96	107.96	+0.00%	0
2026-04-14	107.96	107.96	107.96	107.96	+3.93%	100
2026-04-13	103.88	103.88	103.88	103.88	+0.00%	0
2026-04-10	103.88	103.88	103.88	103.88	+0.00%	0
2026-04-09	103.88	103.88	103.88	103.88	+0.00%	0
2026-04-08	103.88	103.88	103.88	103.88	+0.00%	0
2026-04-07	103.88	103.88	103.88	103.88	+3.02%	100
2026-04-06	100.83	100.83	100.83	100.83	+0.00%	0
2026-04-02	100.83	100.83	100.83	100.83	+0.00%	0
2026-04-01	100.83	100.83	100.83	100.83	+0.00%	0
2026-03-31	100.83	100.83	100.83	100.83	+0.00%	0
2026-03-30	100.83	100.83	100.83	100.83	+0.00%	0
2026-03-27	100.83	100.83	100.83	100.83	+0.00%	0
2026-03-26	100.83	100.83	100.83	100.83	+0.00%	0
2026-03-25	100.83	100.83	100.83	100.83	-2.58%	100
2026-03-24	103.50	103.50	103.50	103.50	+0.00%	0
2026-03-23	102.26	103.50	102.26	103.50	+2.43%	200
2026-03-20	101.04	101.04	101.04	101.04	+0.00%	0
2026-03-19	101.04	101.04	101.04	101.04	-1.90%	200
2026-03-18	103.00	103.00	103.00	103.00	+0.00%	0
2026-03-17	100.33	103.00	100.33	103.00	+6.03%	500
2026-03-16	97.14	97.14	97.14	97.14	+0.00%	0
2026-03-13	97.14	97.14	97.14	97.14	+0.00%	0
2026-03-12	97.14	97.14	97.14	97.14	+0.00%	0
2026-03-11	97.14	97.14	97.14	97.14	+0.00%	0
2026-03-10	97.14	97.14	97.14	97.14	+0.00%	0
2026-03-09	97.14	97.14	97.14	97.14	-3.20%	100
2026-03-06	100.35	100.35	100.35	100.35	+3.03%	100
2026-03-05	97.40	97.40	97.40	97.40	+0.00%	0
2026-03-04	97.40	97.40	97.40	97.40	+0.00%	0
2026-03-03	96.84	97.40	96.84	97.40	+3.61%	200
2026-03-02	94.01	94.01	94.01	94.01	+0.00%	0
2026-02-27	94.01	94.01	94.01	94.01	+0.00%	0
2026-02-26	94.01	94.01	94.01	94.01	+0.00%	0
2026-02-25	94.01	94.01	94.01	94.01	+3.00%	200
2026-02-24	91.27	91.27	91.27	91.27	+0.00%	0
2026-02-23	91.27	91.27	91.27	91.27	+0.00%	0
2026-02-20	91.27	91.27	91.27	91.27	+0.00%	0
2026-02-19	91.27	91.27	91.27	91.27	+0.00%	0
2026-02-18	91.27	91.27	91.27	91.27	+0.00%	0
2026-02-17	91.27	91.27	91.27	91.27	+0.00%	0
2026-02-13	91.27	91.27	91.27	91.27	+0.85%	100
2026-02-12	92.92	92.92	90.24	90.50	-5.32%	300
2026-02-11	95.59	95.59	95.59	95.59	+0.00%	0
2026-02-10	95.59	95.59	95.59	95.59	-2.72%	100
2026-02-09	98.26	98.26	98.26	98.26	+2.11%	100
2026-02-06	94.25	96.23	94.25	96.23	+5.17%	500
2026-02-05	91.50	91.50	91.50	91.50	+0.00%	0
2026-02-04	91.50	91.50	91.50	91.50	+0.00%	0
2026-02-03	91.50	91.50	91.50	91.50	+0.00%	0
2026-02-02	91.50	91.50	91.50	91.50	+0.00%	0
2026-01-30	93.64	93.64	91.50	91.50	-0.26%	200
2026-01-29	91.74	91.74	91.74	91.74	+0.00%	0
2026-01-28	91.74	91.74	91.74	91.74	-2.28%	100
2026-01-27	93.88	93.88	93.88	93.88	+0.00%	0
2026-01-26	93.88	93.88	93.88	93.88	+0.00%	0
2026-01-23	93.88	93.88	93.88	93.88	+0.00%	0
2026-01-22	93.88	93.88	93.88	93.88	+0.00%	0
2026-01-21	93.88	93.88	93.88	93.88	+0.00%	0
2026-01-20	93.88	93.88	93.88	93.88	-2.23%	100
2026-01-19	98.16	98.16	96.02	96.02	-4.27%	200
2026-01-16	100.30	100.30	100.30	100.30	+3.01%	100
2026-01-15	97.37	97.37	97.37	97.37	+0.00%	0
2026-01-14	95.34	97.37	95.34	97.37	+5.20%	200
2026-01-13	92.56	92.56	92.56	92.56	+0.00%	0
2026-01-12	92.56	92.56	92.56	92.56	+0.00%	0
2026-01-09	92.56	92.56	92.56	92.56	+0.00%	0
2026-01-08	92.56	92.56	92.56	92.56	+0.00%	0
2026-01-07	92.56	92.56	92.56	92.56	+0.00%	0
2026-01-06	92.56	92.56	92.56	92.56	+0.00%	0
2026-01-05	92.56	92.56	92.56	92.56	-1.54%	100
2026-01-02	94.01	94.01	94.01	94.01	+0.00%	0
2025-12-31	94.01	94.01	94.01	94.01	+0.00%	0
2025-12-30	94.23	94.23	94.01	94.01	-2.57%	500
2025-12-29	96.49	96.49	96.49	96.49	+0.00%	0
2025-12-24	96.49	96.49	96.49	96.49	+0.00%	0
2025-12-23	96.49	96.49	96.49	96.49	+0.00%	0
2025-12-22	96.49	96.49	96.49	96.49	+0.00%	0
2025-12-19	96.49	96.49	96.49	96.49	+0.00%	0
2025-12-18	96.49	96.49	96.49	96.49	+0.00%	0
2025-12-17	96.49	96.49	96.49	96.49	+0.00%	0
2025-12-16	96.49	96.49	96.49	96.49	+0.00%	0
2025-12-15	96.49	96.49	96.49	96.49	+0.00%	0
2025-12-12	96.49	96.49	96.49	96.49	+0.00%	0
2025-12-11	96.49	96.49	96.49	96.49	-2.17%	100
2025-12-10	98.63	98.63	98.63	98.63	+0.00%	0
2025-12-09	98.63	98.63	98.63	98.63	-1.67%	100
2025-12-08	100.30	100.30	100.30	100.30	+0.00%	0
2025-12-05	100.30	100.30	100.30	100.30	+0.00%	0
2025-12-04	100.30	100.30	100.30	100.30	+0.00%	0
2025-12-03	100.30	100.30	100.30	100.30	-1.03%	100
2025-12-02	101.34	101.34	101.34	101.34	+0.00%	0
2025-12-01	101.34	101.34	101.34	101.34	+0.00%	0
2025-11-28	101.34	101.34	101.34	101.34	-0.69%	200
2025-11-27	102.04	102.04	102.04	102.04	+0.00%	0
2025-11-26	102.04	102.04	102.04	102.04	+1.44%	700
2025-11-25	100.59	100.59	100.59	100.59	+2.45%	600
2025-11-24	98.18	98.18	98.18	98.18	+0.00%	0
2025-11-21	98.18	98.18	98.18	98.18	+4.15%	100
2025-11-20	94.27	94.27	94.27	94.27	+0.00%	0
2025-11-19	94.27	94.27	94.27	94.27	+0.00%	0
2025-11-18	94.27	94.27	94.27	94.27	-1.71%	100
2025-11-17	95.91	95.91	95.91	95.91	-1.22%	100
2025-11-14	97.09	97.09	97.09	97.09	+0.00%	0
2025-11-13	97.09	97.09	97.09	97.09	+0.00%	0
2025-11-12	96.76	97.09	96.76	97.09	+1.43%	1,100
2025-11-11	95.72	95.72	95.72	95.72	+0.00%	0
2025-11-10	95.72	95.72	95.72	95.72	+0.00%	0
2025-11-07	95.72	95.72	95.72	95.72	+2.29%	100
2025-11-06	93.58	93.58	93.58	93.58	+0.00%	0
2025-11-05	93.58	93.58	93.58	93.58	+0.54%	200
2025-11-04	93.08	93.08	93.08	93.08	+0.00%	0
2025-11-03	93.08	93.08	93.08	93.08	+0.00%	0
2025-10-31	93.08	93.08	93.08	93.08	+0.00%	0
2025-10-30	93.08	93.08	93.08	93.08	+0.00%	0
2025-10-29	93.08	93.08	93.08	93.08	+0.00%	0
2025-10-28	93.08	93.08	93.08	93.08	-2.06%	100
2025-10-27	95.04	95.04	95.04	95.04	+0.00%	0
2025-10-24	95.04	95.04	95.04	95.04	+0.00%	0
2025-10-23	95.04	95.04	95.04	95.04	+0.00%	0
2025-10-22	95.04	95.04	95.04	95.04	+0.00%	0
2025-10-21	95.04	95.04	95.04	95.04	+0.00%	0
2025-10-20	95.04	95.04	95.04	95.04	+0.00%	0
2025-10-17	95.04	95.04	95.04	95.04	+0.00%	0
2025-10-16	95.04	95.04	95.04	95.04	+0.00%	0
2025-10-15	95.04	95.04	95.04	95.04	+0.00%	0
2025-10-14	95.04	95.04	95.04	95.04	+0.00%	0
2025-10-10	95.04	95.04	95.04	95.04	+0.00%	0
2025-10-09	95.04	95.04	95.04	95.04	+0.00%	0
2025-10-08	95.04	95.04	95.04	95.04	+0.00%	0
2025-10-07	95.04	95.04	95.04	95.04	+0.00%	0
2025-10-06	95.04	95.04	95.04	95.04	+0.00%	0
2025-10-03	92.38	95.04	92.38	95.04	+5.99%	200
2025-10-02	89.67	89.67	89.67	89.67	+0.00%	0
2025-10-01	89.67	89.67	89.67	89.67	+0.00%	0
2025-09-30	89.67	89.67	89.67	89.67	+0.00%	0
2025-09-29	89.67	89.67	89.67	89.67	+0.00%	0
2025-09-26	89.67	89.67	89.67	89.67	+0.00%	0
2025-09-25	89.67	89.67	89.67	89.67	+2.07%	100
2025-09-24	87.85	87.85	87.85	87.85	+0.00%	0
2025-09-23	87.85	87.85	87.85	87.85	+0.00%	0
2025-09-22	87.85	87.85	87.85	87.85	+0.00%	0
2025-09-19	87.85	87.85	87.85	87.85	+0.00%	0
2025-09-18	87.85	87.85	87.85	87.85	+0.01%	100
2025-09-17	87.84	87.84	87.84	87.84	+2.51%	100
2025-09-16	85.69	85.69	85.69	85.69	+0.01%	0
2025-09-15	85.69	85.69	85.69	85.69	-2.02%	100
2025-09-12	87.45	87.45	87.45	87.45	+0.00%	0
2025-09-11	87.50	87.50	87.45	87.45	+2.30%	200
2025-09-10	85.48	85.48	85.48	85.48	+0.00%	0
2025-09-09	85.47	85.48	85.47	85.48	-1.43%	300
2025-09-08	86.72	86.72	86.72	86.72	+0.00%	0
2025-09-05	86.72	86.72	86.72	86.72	+0.25%	100

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：11月（+8.87%）。最も弱い月：12月（-7.23%）。日次データ2年分（2025–2026）に基づく。

1月-3.39%
2月+3.52%
3月+5.36%
4月-1.92%
5月+6.33%
6月-5.50%
7月+1.36%
8月-2.00%
9月+3.65%
10月+3.80%
11月+8.87%
12月-7.23%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

QSP-UN.TO（QSP-UN.TO）の直近終値は？

2026-09-02 時点で 106.00。Closelookデータレイクの日次価格記録より。

QSP-UN.TO の52週高値・安値は？

直近52週間で高値 107.96、安値 85.47（2026-09-02 時点）。

QSP-UN.TO が歴史的に最も強い月と弱い月は？

歴史的に、QSP-UN.TO の最も強い月は 11月（平均 +8.87%）、最も弱い月は 12月（平均 -7.23%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー420本から計算。