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
09:30 195.75 196.56 195.75 196.56 4,749.3K
09:31 196.57 196.67 196.57 196.67 661.3K
09:32 196.70 196.75 196.67 196.67 576.2K
09:33 196.68 196.79 196.68 196.79 564.8K
09:34 196.78 196.82 196.76 196.76 367.1K
09:35 196.72 196.72 196.67 196.67 604.7K
09:36 196.68 196.79 196.68 196.79 490.5K
09:37 196.77 196.77 196.72 196.72 364.2K
09:38 196.74 196.75 196.73 196.74 452.1K
09:39 196.71 196.83 196.71 196.83 438.5K
09:40 196.83 196.90 196.83 196.90 624.2K
09:41 196.91 196.93 196.91 196.92 364.2K
09:42 196.89 196.90 196.88 196.88 385.3K
09:43 196.88 196.88 196.80 196.80 302.9K
09:44 196.82 196.83 196.75 196.75 429.6K
09:45 196.72 196.72 196.66 196.66 356.7K
09:46 196.70 196.84 196.70 196.84 351.5K
09:47 196.77 196.77 196.67 196.68 376.9K
09:48 196.70 196.70 196.65 196.65 297.6K
09:49 196.60 196.60 196.52 196.52 284.5K
09:50 196.50 196.51 196.48 196.51 366.4K
09:51 196.52 196.57 196.50 196.57 326.7K
09:52 196.59 196.59 196.55 196.55 306.5K
09:53 196.53 196.53 196.52 196.53 203.2K
09:54 196.49 196.49 196.46 196.49 287.2K
09:55 196.54 196.57 196.54 196.57 279.5K
09:56 196.59 196.59 196.56 196.57 331.3K
09:57 196.63 196.63 196.58 196.58 751.0K
09:58 196.62 196.64 196.62 196.64 253.3K
09:59 196.66 196.66 196.64 196.65 228.2K
10:00 196.58 196.58 196.30 196.30 607.8K
10:01 196.33 196.33 196.07 196.07 482.2K
10:02 196.03 196.03 195.96 196.01 670.5K
10:03 196.04 196.16 196.04 196.16 380.8K
10:04 196.21 196.21 196.11 196.11 406.2K
10:05 196.07 196.14 196.07 196.14 432.4K
10:06 196.16 196.18 196.12 196.15 256.7K
10:07 196.17 196.17 196.08 196.08 287.2K
10:08 196.01 196.01 195.98 195.98 437.9K
10:09 196.00 196.00 195.96 195.96 265.1K
10:10 195.95 195.95 195.87 195.87 350.4K
10:11 195.87 195.93 195.87 195.93 226.4K
10:12 195.90 196.00 195.90 196.00 405.3K
10:13 196.02 196.02 195.96 195.98 332.6K
10:14 195.94 195.97 195.94 195.94 259.3K
10:15 195.95 195.98 195.95 195.95 242.6K
10:16 195.92 195.96 195.92 195.96 228.7K
10:17 195.98 195.98 195.87 195.87 365.3K
10:18 195.88 195.99 195.88 195.99 293.6K
10:19 196.02 196.11 196.02 196.11 276.8K
10:20 196.12 196.21 196.12 196.18 1,348.2K
10:21 196.18 196.27 196.18 196.27 233.5K
10:22 196.33 196.38 196.33 196.35 754.8K
10:23 196.37 196.41 196.37 196.40 203.3K
10:24 196.39 196.45 196.39 196.45 305.0K
10:25 196.46 196.57 196.46 196.57 485.6K
10:26 196.60 196.63 196.60 196.62 339.9K
10:27 196.60 196.61 196.58 196.58 296.3K
10:28 196.57 196.59 196.54 196.59 364.4K
10:29 196.60 196.64 196.57 196.57 278.3K
10:30 196.61 196.63 196.56 196.56 392.3K
10:31 196.55 196.55 196.50 196.50 221.6K
10:32 196.52 196.52 196.45 196.48 328.9K
10:33 196.44 196.49 196.44 196.49 276.6K
10:34 196.51 196.58 196.51 196.58 234.0K
10:35 196.56 196.57 196.53 196.57 348.8K
10:36 196.58 196.59 196.56 196.56 230.0K
10:37 196.56 196.57 196.50 196.50 296.4K
10:38 196.50 196.50 196.38 196.38 288.2K
10:39 196.35 196.35 196.10 196.10 300.1K
10:40 196.14 196.15 196.11 196.11 205.3K
10:41 196.11 196.14 196.09 196.14 157.1K
10:42 196.11 196.11 196.09 196.09 170.7K
10:43 196.10 196.10 196.08 196.08 179.8K
10:44 196.10 196.12 196.10 196.12 175.2K
10:45 196.09 196.09 196.05 196.05 258.3K
10:46 196.08 196.08 196.00 196.00 282.6K
10:47 196.05 196.05 195.97 195.97 328.8K
10:48 195.94 195.94 195.91 195.92 221.5K
10:49 195.90 195.90 195.90 195.90 380.2K
10:50 195.90 195.96 195.90 195.96 308.3K
10:51 195.99 196.08 195.99 196.06 324.2K
10:52 196.04 196.05 196.03 196.03 318.6K
10:53 196.04 196.05 196.03 196.03 185.1K
10:54 196.04 196.10 196.04 196.10 283.6K
10:55 196.07 196.17 196.07 196.17 237.5K
10:56 196.17 196.22 196.17 196.20 186.3K
10:57 196.22 196.26 196.22 196.24 357.8K
10:58 196.26 196.29 196.26 196.29 215.0K
10:59 196.35 196.39 196.35 196.39 265.9K
11:00 196.41 196.44 196.41 196.41 253.8K
11:01 196.41 196.45 196.40 196.45 242.3K
11:02 196.47 196.48 196.45 196.45 234.7K
11:03 196.43 196.44 196.43 196.43 197.2K
11:04 196.43 196.44 196.43 196.44 167.0K
11:05 196.47 196.48 196.43 196.43 265.9K
11:06 196.46 196.52 196.46 196.52 213.5K
11:07 196.54 196.54 196.49 196.49 178.0K
11:08 196.46 196.55 196.46 196.55 373.2K
11:09 196.52 196.52 196.50 196.50 198.9K
11:10 196.52 196.54 196.49 196.49 224.5K
11:11 196.50 196.50 196.49 196.49 163.9K
11:12 196.43 196.43 196.41 196.43 192.1K
11:13 196.42 196.42 196.38 196.40 216.6K
11:14 196.41 196.44 196.41 196.41 132.9K
11:15 196.39 196.39 196.36 196.36 187.2K
11:16 196.38 196.39 196.36 196.36 160.3K
11:17 196.36 196.36 196.28 196.28 195.9K
11:18 196.26 196.26 196.18 196.20 256.4K
11:19 196.20 196.24 196.20 196.24 196.9K
11:20 196.25 196.29 196.25 196.27 158.9K
11:21 196.26 196.27 196.26 196.27 156.8K
11:22 196.28 196.28 196.21 196.21 186.6K
11:23 196.18 196.18 196.17 196.17 163.3K
11:24 196.17 196.22 196.17 196.22 173.9K
11:25 196.20 196.23 196.20 196.23 308.3K
11:26 196.22 196.22 196.22 196.22 214.8K
11:27 196.21 196.24 196.21 196.24 274.6K
11:28 196.27 196.34 196.27 196.34 286.8K
11:29 196.33 196.33 196.30 196.33 137.4K
11:30 196.36 196.36 196.31 196.31 218.7K
11:31 196.25 196.30 196.23 196.30 277.1K
11:32 196.28 196.32 196.28 196.32 120.2K
11:33 196.31 196.32 196.28 196.28 208.4K
11:34 196.26 196.26 196.15 196.15 241.5K
11:35 196.10 196.10 196.04 196.04 600.4K
11:36 196.04 196.04 196.02 196.03 207.9K
11:37 196.05 196.08 196.05 196.08 148.8K
11:38 196.07 196.15 196.07 196.15 266.9K
11:39 196.14 196.27 196.14 196.27 294.3K
11:40 196.29 196.33 196.28 196.33 164.2K
11:41 196.34 196.34 196.26 196.26 189.4K
11:42 196.26 196.26 196.24 196.26 167.5K
11:43 196.26 196.27 196.26 196.26 123.5K
11:44 196.26 196.28 196.25 196.28 141.5K
11:45 196.31 196.31 196.28 196.28 141.6K
11:46 196.30 196.32 196.30 196.32 132.4K
11:47 196.33 196.34 196.33 196.33 149.2K
11:48 196.33 196.33 196.26 196.26 171.7K
11:49 196.26 196.26 196.22 196.23 222.9K
11:50 196.24 196.24 196.16 196.16 166.8K
11:51 196.21 196.21 196.20 196.20 193.8K
11:52 196.15 196.15 196.14 196.14 205.6K
11:53 196.15 196.17 196.15 196.17 134.0K
11:54 196.15 196.15 196.13 196.13 101.4K
11:55 196.08 196.10 196.08 196.08 178.3K
11:56 196.06 196.08 196.05 196.06 203.9K
11:57 196.05 196.05 196.01 196.01 148.2K
11:58 196.02 196.05 196.01 196.05 332.5K
11:59 196.03 196.03 195.99 195.99 146.2K
12:00 195.98 196.04 195.98 196.00 228.9K
12:01 196.01 196.04 196.01 196.04 194.5K
12:02 196.06 196.08 196.06 196.07 235.0K
12:03 196.08 196.09 196.08 196.09 90.1K
12:04 196.06 196.06 196.02 196.02 147.0K
12:05 196.04 196.06 196.00 196.00 157.9K
12:06 196.04 196.04 196.02 196.02 141.7K
12:07 196.02 196.03 196.02 196.03 115.5K
12:08 196.03 196.03 195.99 195.99 144.8K
12:09 195.98 196.00 195.98 195.99 139.1K
12:10 196.00 196.02 195.99 195.99 130.6K
12:11 195.99 195.99 195.98 195.99 118.0K
12:12 195.99 196.01 195.97 196.01 221.8K
12:13 196.02 196.05 196.02 196.05 106.3K
12:14 196.04 196.05 196.04 196.05 174.4K
12:15 196.07 196.10 196.07 196.10 163.4K
12:16 196.09 196.10 196.09 196.09 135.1K
12:17 196.09 196.10 196.09 196.09 188.5K
12:18 196.11 196.11 196.11 196.11 144.0K
12:19 196.10 196.12 196.09 196.09 159.6K
12:20 196.06 196.07 196.05 196.05 172.4K
12:21 196.04 196.04 196.02 196.04 88.4K
12:22 196.04 196.04 196.00 196.00 180.0K
12:23 195.95 195.96 195.93 195.96 304.7K
12:24 195.97 195.97 195.96 195.96 247.9K
12:25 195.96 195.98 195.96 195.97 87.2K
12:26 195.97 195.97 195.94 195.94 150.7K
12:27 195.93 195.94 195.93 195.93 100.5K
12:28 195.95 195.96 195.92 195.92 232.7K
12:29 195.90 195.96 195.90 195.96 138.2K
12:30 195.95 195.96 195.95 195.96 120.8K
12:31 195.98 195.98 195.95 195.95 212.5K
12:32 195.95 196.00 195.95 195.98 141.0K
12:33 195.95 195.97 195.95 195.97 173.8K
12:34 196.00 196.00 195.99 196.00 145.6K
12:35 196.00 196.00 195.94 195.94 164.5K
12:36 195.94 195.95 195.94 195.95 119.3K
12:37 195.92 195.92 195.91 195.91 148.3K
12:38 195.90 195.90 195.87 195.89 131.7K
12:39 195.89 195.90 195.89 195.90 121.5K
12:40 195.90 195.91 195.89 195.90 130.0K
12:41 195.91 195.92 195.89 195.89 122.4K
12:42 195.89 195.89 195.88 195.89 151.8K
12:43 195.89 195.89 195.84 195.84 139.5K
12:44 195.85 195.86 195.85 195.86 95.6K
12:45 195.85 195.85 195.83 195.84 106.5K
12:46 195.83 195.83 195.75 195.75 219.1K
12:47 195.74 195.76 195.73 195.73 181.8K
12:48 195.75 195.78 195.75 195.78 109.7K
12:49 195.80 195.81 195.80 195.80 144.6K
12:50 195.80 195.80 195.77 195.78 99.3K
12:51 195.79 195.79 195.78 195.78 115.6K
12:52 195.78 195.80 195.78 195.80 116.4K
12:53 195.80 195.83 195.80 195.83 108.8K
12:54 195.83 195.83 195.83 195.83 110.0K
12:55 195.84 195.86 195.84 195.86 188.0K
12:56 195.88 195.89 195.88 195.89 117.0K
12:57 195.89 195.89 195.87 195.87 140.2K
12:58 195.85 195.86 195.85 195.85 129.9K
12:59 195.86 195.91 195.86 195.91 131.3K
13:00 195.92 195.93 195.92 195.93 132.0K
13:01 195.93 195.98 195.93 195.98 201.2K
13:02 195.97 196.00 195.97 196.00 175.0K
13:03 195.99 195.99 195.98 195.98 156.9K
13:04 195.99 196.00 195.99 195.99 124.7K
13:05 195.98 196.03 195.98 196.03 175.7K
13:06 196.03 196.05 196.03 196.05 168.6K
13:07 196.06 196.06 196.04 196.04 189.8K
13:08 196.05 196.10 196.05 196.10 241.0K
13:09 196.11 196.12 196.10 196.10 255.2K
13:10 196.10 196.15 196.10 196.15 76.4K
13:11 196.13 196.13 196.11 196.11 168.2K
13:12 196.11 196.11 196.08 196.08 228.9K
13:13 196.09 196.09 196.09 196.09 131.4K
13:14 196.07 196.10 196.07 196.09 260.5K
13:15 196.08 196.08 196.04 196.04 161.1K
13:16 196.04 196.06 196.04 196.06 163.5K
13:17 196.06 196.09 196.06 196.08 97.4K
13:18 196.08 196.10 196.08 196.10 168.2K
13:19 196.09 196.14 196.09 196.13 147.1K
13:20 196.10 196.10 196.09 196.09 171.5K
13:21 196.08 196.08 196.05 196.05 92.6K
13:22 196.06 196.06 196.03 196.05 147.9K
13:23 196.06 196.06 196.05 196.05 92.7K
13:24 196.05 196.07 196.05 196.07 94.9K
13:25 196.07 196.10 196.07 196.10 167.7K
13:26 196.11 196.13 196.11 196.13 661.8K
13:27 196.12 196.13 196.12 196.13 109.3K
13:28 196.13 196.14 196.13 196.14 307.7K
13:29 196.15 196.17 196.15 196.17 155.3K
13:30 196.17 196.17 196.14 196.14 250.9K
13:31 196.12 196.16 196.12 196.16 164.1K
13:32 196.16 196.17 196.16 196.17 107.9K
13:33 196.17 196.17 196.16 196.17 236.0K
13:34 196.17 196.17 196.16 196.17 152.7K
13:35 196.21 196.21 196.18 196.18 164.8K
13:36 196.17 196.18 196.16 196.16 247.5K
13:37 196.14 196.14 196.11 196.11 198.1K
13:38 196.09 196.09 196.07 196.08 161.3K
13:39 196.09 196.10 196.09 196.09 128.0K
13:40 196.08 196.08 196.02 196.02 217.6K
13:41 196.00 196.00 195.98 195.98 162.9K
13:42 195.98 196.01 195.98 196.01 219.4K
13:43 196.01 196.02 196.01 196.02 159.6K
13:44 196.01 196.01 195.98 195.98 175.4K
13:45 195.98 196.02 195.98 196.02 174.7K
13:46 196.04 196.06 196.04 196.04 145.0K
13:47 196.01 196.03 196.01 196.03 130.4K
13:48 196.03 196.03 196.02 196.02 105.9K
13:49 195.99 196.00 195.99 196.00 227.2K
13:50 195.99 195.99 195.96 195.97 174.5K
13:51 195.98 195.99 195.98 195.99 142.3K
13:52 195.99 196.00 195.98 195.99 138.4K
13:53 196.00 196.00 195.99 195.99 98.0K
13:54 196.00 196.00 195.96 195.96 125.2K
13:55 195.98 195.99 195.98 195.99 191.4K
13:56 196.00 196.01 196.00 196.00 108.1K
13:57 196.01 196.01 196.00 196.01 123.1K
13:58 196.01 196.01 196.01 196.01 143.2K
13:59 196.00 196.03 196.00 196.03 199.2K
14:00 196.01 196.01 196.01 196.01 155.4K
14:01 196.01 196.04 196.01 196.04 311.6K
14:02 196.04 196.04 196.02 196.03 217.8K
14:03 196.04 196.06 196.04 196.06 140.1K
14:04 196.06 196.06 196.04 196.04 206.0K
14:05 196.05 196.06 196.04 196.06 165.4K
14:06 196.08 196.09 196.07 196.07 137.6K
14:07 196.07 196.12 196.07 196.12 106.9K
14:08 196.08 196.08 196.07 196.07 133.5K
14:09 196.07 196.07 196.05 196.05 167.9K
14:10 196.07 196.11 196.06 196.11 218.6K
14:11 196.10 196.10 196.09 196.09 126.7K
14:12 196.10 196.10 196.09 196.09 131.5K
14:13 196.08 196.10 196.08 196.10 130.9K
14:14 196.09 196.09 196.04 196.04 226.5K
14:15 196.03 196.03 196.01 196.01 179.7K
14:16 196.00 196.00 196.00 196.00 146.1K
14:17 195.98 195.98 195.95 195.95 172.3K
14:18 195.95 195.96 195.95 195.96 190.9K
14:19 195.96 195.96 195.95 195.96 297.5K
14:20 195.97 195.99 195.97 195.97 142.3K
14:21 195.97 195.98 195.97 195.97 255.8K
14:22 195.98 195.98 195.98 195.98 149.9K
14:23 195.98 195.98 195.92 195.92 276.1K
14:24 195.92 195.94 195.92 195.94 125.5K
14:25 195.95 195.98 195.95 195.98 144.3K
14:26 195.96 195.96 195.94 195.96 194.4K
14:27 195.95 195.99 195.95 195.99 139.8K
14:28 195.99 196.00 195.99 195.99 158.5K
14:29 195.99 196.01 195.99 196.01 114.5K
14:30 196.01 196.01 195.98 195.98 235.5K
14:31 195.95 195.95 195.90 195.90 189.0K
14:32 195.90 195.92 195.90 195.92 169.9K
14:33 195.93 195.94 195.93 195.94 424.6K
14:34 195.94 195.94 195.94 195.94 152.2K
14:35 195.94 195.94 195.91 195.91 182.6K
14:36 195.90 195.90 195.90 195.90 136.9K
14:37 195.89 195.89 195.87 195.87 189.8K
14:38 195.87 195.87 195.86 195.86 147.2K
14:39 195.85 195.85 195.82 195.82 131.3K
14:40 195.82 195.83 195.81 195.81 155.7K
14:41 195.78 195.79 195.78 195.79 171.4K
14:42 195.82 195.84 195.82 195.84 156.8K
14:43 195.84 195.88 195.84 195.87 191.9K
14:44 195.89 195.93 195.89 195.93 188.0K
14:45 195.94 195.98 195.94 195.98 182.6K
14:46 195.97 195.97 195.92 195.92 146.7K
14:47 195.89 195.90 195.85 195.85 190.3K
14:48 195.85 195.86 195.85 195.86 143.0K
14:49 195.86 195.86 195.85 195.85 122.2K
14:50 195.84 195.87 195.83 195.85 184.4K
14:51 195.86 195.86 195.83 195.83 112.9K
14:52 195.81 195.81 195.77 195.77 240.0K
14:53 195.78 195.78 195.74 195.74 206.4K
14:54 195.74 195.74 195.72 195.72 129.5K
14:55 195.72 195.72 195.71 195.71 218.2K
14:56 195.71 195.71 195.68 195.68 205.1K
14:57 195.66 195.66 195.64 195.65 230.6K
14:58 195.65 195.65 195.62 195.62 151.7K
14:59 195.62 195.64 195.62 195.64 163.8K
15:00 195.64 195.64 195.62 195.62 134.2K
15:01 195.62 195.62 195.53 195.53 350.5K
15:02 195.50 195.50 195.49 195.49 293.0K
15:03 195.49 195.51 195.47 195.51 247.0K
15:04 195.53 195.56 195.53 195.56 232.6K
15:05 195.56 195.56 195.53 195.53 192.8K
15:06 195.53 195.53 195.51 195.51 214.3K
15:07 195.50 195.50 195.45 195.45 303.8K
15:08 195.45 195.46 195.45 195.46 169.0K
15:09 195.45 195.48 195.45 195.47 173.2K
15:10 195.47 195.47 195.43 195.44 346.6K
15:11 195.45 195.45 195.43 195.43 157.8K
15:12 195.44 195.44 195.42 195.42 162.4K
15:13 195.42 195.44 195.41 195.44 254.5K
15:14 195.45 195.49 195.45 195.48 189.3K
15:15 195.50 195.52 195.50 195.52 207.8K
15:16 195.49 195.50 195.48 195.50 175.5K
15:17 195.50 195.50 195.42 195.42 311.6K
15:18 195.39 195.40 195.38 195.40 272.5K
15:19 195.38 195.38 195.37 195.38 219.0K
15:20 195.38 195.38 195.32 195.32 330.7K
15:21 195.32 195.32 195.30 195.30 221.1K
15:22 195.28 195.28 195.20 195.20 626.6K
15:23 195.21 195.29 195.21 195.29 343.0K
15:24 195.32 195.33 195.29 195.29 255.1K
15:25 195.28 195.28 195.27 195.27 240.1K
15:26 195.28 195.28 195.21 195.21 267.2K
15:27 195.21 195.28 195.21 195.28 347.6K
15:28 195.28 195.28 195.25 195.25 234.8K
15:29 195.24 195.24 195.22 195.22 245.6K
15:30 195.19 195.19 195.14 195.16 552.2K
15:31 195.15 195.15 195.11 195.13 302.8K
15:32 195.12 195.12 195.10 195.12 273.7K
15:33 195.11 195.14 195.11 195.14 269.6K
15:34 195.14 195.14 195.12 195.14 208.7K
15:35 195.13 195.13 195.08 195.08 425.0K
15:36 195.08 195.08 195.06 195.06 307.1K
15:37 195.06 195.08 195.06 195.08 259.1K
15:38 195.07 195.10 195.07 195.10 322.5K
15:39 195.09 195.14 195.09 195.14 404.7K
15:40 195.18 195.24 195.18 195.24 532.4K
15:41 195.24 195.25 195.24 195.25 342.9K
15:42 195.26 195.26 195.22 195.22 393.2K
15:43 195.21 195.27 195.21 195.27 349.2K
15:44 195.27 195.27 195.21 195.21 351.9K
15:45 195.18 195.19 195.14 195.14 453.6K
15:46 195.14 195.26 195.14 195.26 513.5K
15:47 195.25 195.30 195.25 195.30 756.5K
15:48 195.32 195.32 195.27 195.27 507.6K
15:49 195.29 195.35 195.29 195.35 538.4K
15:50 195.45 195.59 195.45 195.59 1,970.9K
15:51 195.60 195.60 195.54 195.54 745.6K
15:52 195.54 195.54 195.48 195.48 662.9K
15:53 195.52 195.54 195.52 195.53 819.8K
15:54 195.56 195.56 195.50 195.50 800.4K
15:55 195.53 195.59 195.53 195.55 1,272.3K
15:56 195.57 195.61 195.57 195.60 1,988.1K
15:57 195.61 195.64 195.61 195.61 1,288.4K
15:58 195.59 195.59 195.54 195.54 1,663.4K
15:59 195.50 195.51 195.46 195.51 2,783.1K
16:00 195.54 195.54 195.54 195.54 87,444.3K
16:01 195.54 195.54 195.54 195.54 752.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし