S

GSPTXDC
🏛️ カナダ →
231.97
最終更新: 2025-10-07
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
09:30 196.90 197.37 196.90 197.34 8,902.5K
09:31 197.01 197.01 196.91 196.91 1,395.3K
09:32 196.95 196.98 196.90 196.90 572.7K
09:33 196.83 196.91 196.83 196.91 405.7K
09:34 196.90 197.01 196.90 196.94 496.0K
09:35 196.94 196.94 196.76 196.76 668.7K
09:36 196.70 196.79 196.70 196.73 649.0K
09:37 196.74 196.74 196.68 196.72 436.6K
09:38 196.76 196.77 196.75 196.75 436.0K
09:39 196.68 196.70 196.67 196.68 365.1K
09:40 196.67 196.67 196.46 196.62 816.8K
09:41 196.63 196.73 196.63 196.73 334.2K
09:42 196.69 196.69 196.56 196.56 301.0K
09:43 196.56 196.61 196.56 196.61 346.4K
09:44 196.60 196.60 196.57 196.60 472.7K
09:45 196.63 196.78 196.63 196.78 619.1K
09:46 196.74 196.75 196.74 196.75 454.1K
09:47 196.74 196.74 196.67 196.67 468.1K
09:48 196.64 196.64 196.62 196.62 483.1K
09:49 196.64 196.74 196.64 196.73 266.6K
09:50 196.70 196.70 196.57 196.57 379.2K
09:51 196.52 196.55 196.51 196.55 332.6K
09:52 196.56 196.56 196.45 196.45 404.7K
09:53 196.44 196.47 196.44 196.45 242.4K
09:54 196.47 196.47 196.46 196.47 372.4K
09:55 196.50 196.51 196.48 196.48 313.3K
09:56 196.55 196.59 196.55 196.59 409.1K
09:57 196.61 196.70 196.60 196.70 242.0K
09:58 196.66 196.67 196.66 196.66 210.3K
09:59 196.66 196.71 196.64 196.64 297.5K
10:00 196.66 196.71 196.66 196.71 428.9K
10:01 196.65 196.65 196.61 196.62 394.8K
10:02 196.63 196.67 196.62 196.67 354.5K
10:03 196.72 196.72 196.70 196.70 399.8K
10:04 196.71 196.75 196.71 196.73 497.8K
10:05 196.75 196.82 196.75 196.82 316.4K
10:06 196.81 196.82 196.81 196.81 432.8K
10:07 196.78 196.79 196.78 196.78 390.5K
10:08 196.76 196.78 196.76 196.78 265.0K
10:09 196.78 196.82 196.78 196.80 442.2K
10:10 196.81 196.84 196.76 196.76 339.2K
10:11 196.78 196.78 196.73 196.74 316.5K
10:12 196.76 196.77 196.72 196.72 406.7K
10:13 196.66 196.74 196.66 196.74 302.1K
10:14 196.76 196.76 196.69 196.70 254.8K
10:15 196.69 196.69 196.62 196.62 437.7K
10:16 196.58 196.58 196.47 196.47 443.4K
10:17 196.44 196.44 196.39 196.39 375.6K
10:18 196.38 196.42 196.38 196.40 295.2K
10:19 196.46 196.49 196.46 196.49 302.3K
10:20 196.48 196.48 196.46 196.48 296.7K
10:21 196.46 196.46 196.42 196.46 414.6K
10:22 196.49 196.49 196.45 196.45 368.8K
10:23 196.48 196.50 196.48 196.50 203.3K
10:24 196.50 196.53 196.48 196.53 807.9K
10:25 196.54 196.57 196.52 196.53 325.2K
10:26 196.53 196.53 196.44 196.44 400.9K
10:27 196.44 196.48 196.44 196.47 258.9K
10:28 196.47 196.56 196.47 196.56 248.3K
10:29 196.55 196.56 196.55 196.56 293.0K
10:30 196.60 196.60 196.53 196.53 500.2K
10:31 196.47 196.47 196.38 196.38 386.3K
10:32 196.41 196.47 196.41 196.47 239.6K
10:33 196.45 196.45 196.43 196.45 328.4K
10:34 196.47 196.49 196.44 196.44 255.2K
10:35 196.43 196.43 196.33 196.33 379.8K
10:36 196.35 196.35 196.29 196.29 298.1K
10:37 196.28 196.29 196.27 196.27 213.8K
10:38 196.26 196.26 196.21 196.22 325.2K
10:39 196.24 196.27 196.23 196.27 230.1K
10:40 196.30 196.37 196.30 196.37 207.6K
10:41 196.37 196.37 196.32 196.32 193.2K
10:42 196.30 196.30 196.23 196.23 265.0K
10:43 196.24 196.30 196.24 196.30 198.2K
10:44 196.31 196.31 196.30 196.30 239.5K
10:45 196.30 196.30 196.24 196.24 282.9K
10:46 196.28 196.28 196.20 196.20 510.9K
10:47 196.21 196.21 196.20 196.21 288.7K
10:48 196.22 196.23 196.22 196.22 370.3K
10:49 196.18 196.18 196.15 196.16 283.3K
10:50 196.14 196.20 196.14 196.19 348.5K
10:51 196.23 196.24 196.23 196.23 322.3K
10:52 196.21 196.24 196.21 196.24 232.2K
10:53 196.26 196.29 196.26 196.29 337.9K
10:54 196.25 196.28 196.25 196.28 218.5K
10:55 196.26 196.26 196.25 196.25 171.0K
10:56 196.24 196.28 196.24 196.28 244.7K
10:57 196.25 196.31 196.25 196.31 181.7K
10:58 196.30 196.31 196.30 196.31 180.3K
10:59 196.28 196.28 196.19 196.20 390.3K
11:00 196.22 196.22 196.16 196.16 922.1K
11:01 196.14 196.14 196.10 196.10 478.1K
11:02 196.13 196.15 196.13 196.15 215.2K
11:03 196.12 196.12 196.10 196.10 217.8K
11:04 196.14 196.14 196.13 196.13 227.9K
11:05 196.16 196.17 196.16 196.17 231.9K
11:06 196.18 196.19 196.11 196.11 208.0K
11:07 196.11 196.14 196.09 196.09 248.2K
11:08 196.09 196.11 196.09 196.11 166.0K
11:09 196.14 196.18 196.14 196.18 169.7K
11:10 196.19 196.22 196.19 196.22 200.1K
11:11 196.22 196.22 196.20 196.20 197.8K
11:12 196.24 196.27 196.24 196.25 244.0K
11:13 196.25 196.27 196.25 196.27 201.3K
11:14 196.27 196.30 196.27 196.30 214.6K
11:15 196.29 196.30 196.27 196.30 395.2K
11:16 196.33 196.34 196.33 196.33 302.7K
11:17 196.33 196.37 196.33 196.37 194.1K
11:18 196.40 196.40 196.37 196.37 261.4K
11:19 196.38 196.39 196.38 196.39 121.9K
11:20 196.40 196.45 196.40 196.45 290.0K
11:21 196.43 196.43 196.41 196.41 325.9K
11:22 196.43 196.49 196.43 196.49 166.5K
11:23 196.50 196.52 196.49 196.52 189.4K
11:24 196.52 196.54 196.52 196.52 172.9K
11:25 196.53 196.54 196.53 196.54 153.3K
11:26 196.58 196.61 196.58 196.61 215.4K
11:27 196.61 196.62 196.61 196.62 159.0K
11:28 196.60 196.62 196.55 196.55 220.4K
11:29 196.53 196.57 196.53 196.57 171.0K
11:30 196.56 196.57 196.56 196.57 201.5K
11:31 196.58 196.65 196.58 196.65 779.4K
11:32 196.63 196.66 196.63 196.66 198.7K
11:33 196.66 196.67 196.66 196.66 172.2K
11:34 196.67 196.68 196.66 196.66 204.5K
11:35 196.65 196.66 196.65 196.65 184.6K
11:36 196.63 196.65 196.62 196.62 195.8K
11:37 196.62 196.68 196.60 196.68 302.4K
11:38 196.68 196.68 196.68 196.68 178.6K
11:39 196.68 196.70 196.68 196.70 178.1K
11:40 196.70 196.72 196.70 196.70 159.9K
11:41 196.69 196.69 196.67 196.68 164.6K
11:42 196.70 196.71 196.69 196.69 229.1K
11:43 196.70 196.72 196.70 196.72 102.5K
11:44 196.72 196.72 196.69 196.69 181.9K
11:45 196.68 196.68 196.64 196.64 248.7K
11:46 196.65 196.67 196.65 196.67 112.0K
11:47 196.68 196.68 196.67 196.67 152.9K
11:48 196.68 196.69 196.67 196.68 178.3K
11:49 196.70 196.70 196.68 196.68 211.2K
11:50 196.69 196.73 196.69 196.73 180.4K
11:51 196.73 196.73 196.70 196.70 140.0K
11:52 196.72 196.72 196.68 196.68 174.4K
11:53 196.66 196.71 196.66 196.71 183.0K
11:54 196.72 196.72 196.70 196.70 189.0K
11:55 196.69 196.70 196.69 196.69 173.1K
11:56 196.72 196.72 196.71 196.72 188.4K
11:57 196.72 196.72 196.71 196.71 166.6K
11:58 196.70 196.72 196.70 196.72 115.8K
11:59 196.71 196.71 196.69 196.70 168.5K
12:00 196.70 196.70 196.65 196.65 178.1K
12:01 196.66 196.69 196.66 196.69 259.5K
12:02 196.70 196.74 196.70 196.74 133.9K
12:03 196.74 196.74 196.71 196.71 86.4K
12:04 196.70 196.70 196.70 196.70 102.8K
12:05 196.69 196.69 196.67 196.67 133.1K
12:06 196.68 196.68 196.65 196.65 184.1K
12:07 196.67 196.67 196.65 196.65 292.0K
12:08 196.66 196.71 196.66 196.71 189.3K
12:09 196.72 196.74 196.72 196.74 142.8K
12:10 196.74 196.74 196.72 196.72 167.9K
12:11 196.72 196.73 196.72 196.72 167.4K
12:12 196.71 196.71 196.68 196.68 162.1K
12:13 196.67 196.69 196.67 196.69 111.9K
12:14 196.70 196.70 196.68 196.69 143.6K
12:15 196.69 196.69 196.67 196.68 256.7K
12:16 196.68 196.71 196.68 196.70 174.5K
12:17 196.70 196.73 196.70 196.72 159.2K
12:18 196.72 196.72 196.69 196.69 242.7K
12:19 196.69 196.69 196.66 196.66 144.7K
12:20 196.66 196.67 196.66 196.66 101.5K
12:21 196.69 196.71 196.69 196.71 223.9K
12:22 196.73 196.75 196.73 196.75 179.9K
12:23 196.75 196.75 196.74 196.75 204.8K
12:24 196.74 196.74 196.74 196.74 136.9K
12:25 196.74 196.77 196.74 196.76 185.2K
12:26 196.77 196.77 196.71 196.71 274.6K
12:27 196.67 196.67 196.66 196.66 196.1K
12:28 196.67 196.67 196.64 196.64 183.9K
12:29 196.65 196.69 196.65 196.69 178.5K
12:30 196.69 196.69 196.68 196.68 109.8K
12:31 196.66 196.66 196.63 196.63 189.5K
12:32 196.61 196.61 196.59 196.61 133.2K
12:33 196.60 196.62 196.60 196.62 184.1K
12:34 196.64 196.68 196.64 196.68 273.4K
12:35 196.68 196.68 196.66 196.66 209.7K
12:36 196.66 196.66 196.63 196.63 261.4K
12:37 196.64 196.64 196.63 196.63 167.3K
12:38 196.63 196.64 196.63 196.63 108.5K
12:39 196.64 196.64 196.63 196.63 155.5K
12:40 196.64 196.72 196.64 196.72 376.8K
12:41 196.71 196.71 196.68 196.68 131.5K
12:42 196.68 196.70 196.68 196.70 71.1K
12:43 196.66 196.66 196.65 196.66 169.2K
12:44 196.66 196.67 196.66 196.66 126.8K
12:45 196.66 196.66 196.64 196.66 114.8K
12:46 196.68 196.69 196.67 196.68 132.8K
12:47 196.71 196.72 196.71 196.71 144.9K
12:48 196.72 196.72 196.69 196.69 217.4K
12:49 196.67 196.67 196.66 196.66 104.4K
12:50 196.67 196.67 196.63 196.63 151.9K
12:51 196.63 196.63 196.60 196.60 156.9K
12:52 196.60 196.61 196.59 196.61 97.6K
12:53 196.62 196.62 196.59 196.59 131.1K
12:54 196.59 196.60 196.59 196.60 137.3K
12:55 196.58 196.58 196.56 196.56 194.5K
12:56 196.55 196.58 196.54 196.58 168.9K
12:57 196.58 196.66 196.58 196.66 425.7K
12:58 196.66 196.66 196.66 196.66 188.6K
12:59 196.65 196.70 196.65 196.70 233.1K
13:00 196.68 196.68 196.66 196.66 144.7K
13:01 196.65 196.65 196.59 196.59 461.9K
13:02 196.57 196.57 196.54 196.54 225.1K
13:03 196.54 196.54 196.52 196.52 145.7K
13:04 196.53 196.56 196.53 196.56 197.5K
13:05 196.55 196.60 196.55 196.60 241.8K
13:06 196.59 196.60 196.56 196.56 206.4K
13:07 196.55 196.55 196.52 196.52 161.2K
13:08 196.52 196.52 196.50 196.50 116.8K
13:09 196.50 196.51 196.50 196.51 163.3K
13:10 196.51 196.51 196.49 196.50 163.1K
13:11 196.49 196.49 196.47 196.47 215.2K
13:12 196.47 196.51 196.47 196.51 132.1K
13:13 196.52 196.54 196.52 196.54 150.2K
13:14 196.55 196.56 196.55 196.56 121.7K
13:15 196.57 196.57 196.56 196.56 135.1K
13:16 196.58 196.60 196.58 196.60 140.0K
13:17 196.60 196.62 196.60 196.60 158.3K
13:18 196.57 196.58 196.57 196.57 165.3K
13:19 196.58 196.60 196.58 196.60 115.6K
13:20 196.59 196.59 196.57 196.57 165.2K
13:21 196.58 196.58 196.54 196.54 131.4K
13:22 196.54 196.56 196.54 196.56 159.2K
13:23 196.54 196.55 196.54 196.55 238.2K
13:24 196.54 196.54 196.51 196.51 93.9K
13:25 196.51 196.52 196.51 196.52 157.2K
13:26 196.51 196.51 196.50 196.50 131.5K
13:27 196.49 196.49 196.48 196.48 172.7K
13:28 196.50 196.50 196.47 196.47 225.9K
13:29 196.46 196.46 196.45 196.46 130.2K
13:30 196.46 196.48 196.46 196.48 144.4K
13:31 196.47 196.47 196.45 196.45 144.9K
13:32 196.45 196.45 196.38 196.38 202.3K
13:33 196.34 196.34 196.32 196.34 171.5K
13:34 196.33 196.33 196.32 196.33 119.8K
13:35 196.35 196.35 196.34 196.34 94.6K
13:36 196.34 196.37 196.34 196.37 121.4K
13:37 196.37 196.38 196.36 196.36 113.7K
13:38 196.35 196.36 196.34 196.34 104.0K
13:39 196.34 196.36 196.34 196.36 139.2K
13:40 196.36 196.37 196.36 196.37 111.8K
13:41 196.38 196.39 196.38 196.39 127.6K
13:42 196.38 196.38 196.31 196.31 181.4K
13:43 196.33 196.36 196.33 196.36 170.0K
13:44 196.37 196.37 196.33 196.33 191.7K
13:45 196.33 196.33 196.26 196.26 205.6K
13:46 196.22 196.27 196.22 196.27 243.6K
13:47 196.27 196.27 196.25 196.25 134.6K
13:48 196.27 196.27 196.25 196.25 133.2K
13:49 196.23 196.23 196.21 196.21 143.4K
13:50 196.21 196.22 196.21 196.21 97.5K
13:51 196.20 196.23 196.19 196.23 235.7K
13:52 196.25 196.26 196.25 196.26 115.7K
13:53 196.27 196.27 196.27 196.27 86.0K
13:54 196.28 196.28 196.26 196.26 111.0K
13:55 196.27 196.28 196.27 196.27 110.1K
13:56 196.28 196.31 196.28 196.29 175.0K
13:57 196.29 196.29 196.27 196.28 114.5K
13:58 196.27 196.27 196.24 196.24 140.2K
13:59 196.25 196.25 196.22 196.22 95.2K
14:00 196.20 196.20 196.16 196.16 237.0K
14:01 196.17 196.17 196.09 196.09 248.5K
14:02 196.08 196.16 196.08 196.16 225.8K
14:03 196.13 196.13 196.09 196.11 119.5K
14:04 196.11 196.12 196.10 196.10 103.7K
14:05 196.10 196.17 196.10 196.17 191.2K
14:06 196.20 196.20 196.14 196.14 153.0K
14:07 196.14 196.16 196.14 196.16 116.3K
14:08 196.15 196.18 196.13 196.13 168.1K
14:09 196.11 196.12 196.10 196.11 127.2K
14:10 196.09 196.09 196.08 196.08 210.2K
14:11 196.07 196.10 196.07 196.10 130.2K
14:12 196.12 196.15 196.12 196.15 131.4K
14:13 196.16 196.16 196.16 196.16 154.1K
14:14 196.17 196.21 196.17 196.21 158.4K
14:15 196.22 196.22 196.21 196.22 149.1K
14:16 196.23 196.24 196.22 196.24 110.8K
14:17 196.23 196.26 196.22 196.26 107.3K
14:18 196.26 196.28 196.26 196.28 146.2K
14:19 196.27 196.27 196.24 196.24 120.5K
14:20 196.21 196.21 196.17 196.17 149.2K
14:21 196.17 196.17 196.14 196.14 266.2K
14:22 196.13 196.18 196.13 196.17 170.5K
14:23 196.17 196.17 196.15 196.16 75.8K
14:24 196.17 196.19 196.17 196.18 133.5K
14:25 196.17 196.17 196.16 196.16 129.0K
14:26 196.15 196.18 196.15 196.16 110.5K
14:27 196.16 196.16 196.15 196.15 105.7K
14:28 196.14 196.15 196.13 196.13 152.8K
14:29 196.13 196.13 196.08 196.08 227.3K
14:30 196.08 196.08 196.05 196.07 195.3K
14:31 196.09 196.09 196.09 196.09 150.6K
14:32 196.10 196.13 196.10 196.13 146.8K
14:33 196.13 196.13 196.13 196.13 148.6K
14:34 196.12 196.12 196.11 196.11 121.8K
14:35 196.10 196.10 196.09 196.09 148.9K
14:36 196.09 196.09 196.05 196.09 226.8K
14:37 196.10 196.15 196.10 196.15 195.4K
14:38 196.15 196.15 196.14 196.14 373.8K
14:39 196.16 196.17 196.15 196.15 173.4K
14:40 196.15 196.17 196.15 196.17 272.6K
14:41 196.16 196.17 196.15 196.17 155.9K
14:42 196.17 196.17 196.13 196.13 140.8K
14:43 196.12 196.12 196.10 196.12 125.2K
14:44 196.13 196.13 196.13 196.13 102.5K
14:45 196.14 196.14 196.13 196.13 179.1K
14:46 196.12 196.14 196.12 196.14 110.6K
14:47 196.15 196.18 196.15 196.18 192.0K
14:48 196.19 196.19 196.17 196.18 156.7K
14:49 196.18 196.18 196.14 196.14 110.7K
14:50 196.13 196.13 196.07 196.07 201.9K
14:51 196.06 196.06 196.01 196.01 282.0K
14:52 196.00 196.01 195.98 195.98 175.5K
14:53 195.98 195.98 195.98 195.98 187.4K
14:54 195.98 195.98 195.98 195.98 96.0K
14:55 195.99 195.99 195.98 195.98 108.1K
14:56 195.97 195.97 195.94 195.94 107.7K
14:57 195.95 195.95 195.90 195.90 186.7K
14:58 195.89 195.89 195.87 195.87 162.9K
14:59 195.87 195.87 195.85 195.85 128.2K
15:00 195.82 195.82 195.76 195.76 286.7K
15:01 195.77 195.81 195.77 195.79 174.2K
15:02 195.77 195.77 195.75 195.76 116.9K
15:03 195.78 195.78 195.76 195.76 103.3K
15:04 195.79 195.80 195.79 195.79 160.4K
15:05 195.80 195.81 195.79 195.81 267.2K
15:06 195.80 195.80 195.78 195.78 302.9K
15:07 195.75 195.75 195.67 195.67 268.1K
15:08 195.67 195.67 195.62 195.65 332.1K
15:09 195.69 195.69 195.69 195.69 157.4K
15:10 195.70 195.70 195.67 195.67 128.1K
15:11 195.67 195.69 195.67 195.69 165.2K
15:12 195.69 195.69 195.66 195.67 184.0K
15:13 195.67 195.68 195.66 195.68 197.7K
15:14 195.66 195.66 195.61 195.61 212.5K
15:15 195.59 195.59 195.54 195.54 258.2K
15:16 195.55 195.58 195.55 195.57 222.3K
15:17 195.57 195.57 195.55 195.56 183.0K
15:18 195.56 195.56 195.51 195.51 182.5K
15:19 195.50 195.50 195.44 195.46 322.1K
15:20 195.47 195.47 195.38 195.38 245.2K
15:21 195.35 195.39 195.34 195.39 272.7K
15:22 195.39 195.40 195.39 195.40 319.7K
15:23 195.40 195.46 195.40 195.46 265.4K
15:24 195.47 195.50 195.47 195.50 272.6K
15:25 195.50 195.50 195.44 195.44 193.2K
15:26 195.41 195.41 195.40 195.41 205.1K
15:27 195.41 195.41 195.40 195.40 190.0K
15:28 195.40 195.40 195.38 195.38 257.0K
15:29 195.38 195.38 195.36 195.38 173.7K
15:30 195.37 195.41 195.37 195.41 307.1K
15:31 195.43 195.43 195.38 195.38 524.3K
15:32 195.35 195.35 195.32 195.32 549.4K
15:33 195.34 195.35 195.34 195.35 295.3K
15:34 195.34 195.34 195.27 195.27 557.8K
15:35 195.27 195.30 195.27 195.30 626.5K
15:36 195.34 195.38 195.34 195.38 355.1K
15:37 195.39 195.39 195.31 195.31 411.3K
15:38 195.31 195.31 195.29 195.30 210.8K
15:39 195.27 195.29 195.26 195.26 438.3K
15:40 195.26 195.26 195.23 195.23 273.7K
15:41 195.24 195.24 195.22 195.23 385.7K
15:42 195.20 195.20 195.17 195.18 344.6K
15:43 195.17 195.17 195.12 195.12 427.5K
15:44 195.12 195.14 195.11 195.14 306.5K
15:45 195.12 195.12 195.10 195.11 312.5K
15:46 195.09 195.10 195.08 195.10 369.9K
15:47 195.09 195.10 195.08 195.08 384.3K
15:48 195.08 195.10 195.07 195.10 441.1K
15:49 195.11 195.15 195.10 195.15 671.6K
15:50 195.23 195.33 195.22 195.33 1,740.4K
15:51 195.30 195.30 195.23 195.23 810.8K
15:52 195.22 195.23 195.22 195.23 677.5K
15:53 195.25 195.27 195.25 195.26 739.3K
15:54 195.26 195.29 195.26 195.27 1,015.2K
15:55 195.27 195.28 195.27 195.28 1,079.7K
15:56 195.30 195.30 195.29 195.29 1,592.0K
15:57 195.28 195.29 195.28 195.28 958.1K
15:58 195.28 195.29 195.28 195.29 1,140.7K
15:59 195.31 195.33 195.30 195.31 2,448.8K
16:00 195.35 195.35 195.35 195.35 88,111.9K
16:01 195.35 195.35 195.35 195.35 406.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし