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
09:30 195.51 195.51 195.43 195.43 7,192.0K
09:31 195.35 195.42 195.31 195.42 1,067.3K
09:32 195.41 195.47 195.37 195.40 688.6K
09:33 195.42 195.42 195.34 195.34 424.6K
09:34 195.40 195.46 195.39 195.46 362.8K
09:35 195.46 195.46 195.38 195.43 688.8K
09:36 195.50 195.53 195.50 195.52 353.5K
09:37 195.54 195.58 195.54 195.58 473.9K
09:38 195.58 195.58 195.48 195.49 585.6K
09:39 195.45 195.55 195.45 195.55 341.5K
09:40 195.48 195.54 195.44 195.54 532.2K
09:41 195.51 195.51 195.44 195.44 472.4K
09:42 195.35 195.35 195.30 195.30 559.6K
09:43 195.29 195.30 195.20 195.20 911.1K
09:44 195.22 195.22 195.14 195.18 334.0K
09:45 195.17 195.24 195.17 195.23 352.0K
09:46 195.26 195.26 195.22 195.26 377.8K
09:47 195.25 195.39 195.24 195.39 455.8K
09:48 195.41 195.43 195.41 195.41 239.2K
09:49 195.37 195.50 195.37 195.50 393.4K
09:50 195.51 195.54 195.50 195.52 255.1K
09:51 195.54 195.59 195.54 195.58 307.9K
09:52 195.57 195.57 195.45 195.45 299.5K
09:53 195.46 195.46 195.31 195.31 213.2K
09:54 195.28 195.33 195.28 195.33 212.4K
09:55 195.37 195.37 195.30 195.30 238.7K
09:56 195.31 195.31 195.26 195.29 294.7K
09:57 195.24 195.24 195.13 195.13 288.8K
09:58 195.13 195.16 195.09 195.14 255.4K
09:59 195.18 195.18 195.13 195.13 290.0K
10:00 195.06 195.07 195.04 195.07 358.7K
10:01 195.13 195.18 195.13 195.18 309.1K
10:02 195.23 195.36 195.23 195.35 386.8K
10:03 195.38 195.43 195.35 195.43 291.9K
10:04 195.44 195.56 195.44 195.56 255.0K
10:05 195.56 195.56 195.51 195.51 248.0K
10:06 195.50 195.54 195.50 195.54 235.1K
10:07 195.62 195.62 195.51 195.51 388.8K
10:08 195.52 195.52 195.48 195.49 266.2K
10:09 195.52 195.56 195.52 195.56 239.8K
10:10 195.59 195.59 195.52 195.52 348.9K
10:11 195.41 195.45 195.41 195.44 382.0K
10:12 195.46 195.47 195.43 195.47 220.0K
10:13 195.49 195.51 195.40 195.40 193.0K
10:14 195.40 195.40 195.34 195.35 273.8K
10:15 195.33 195.33 195.23 195.23 301.7K
10:16 195.24 195.26 195.23 195.23 252.6K
10:17 195.23 195.23 195.20 195.20 189.0K
10:18 195.21 195.27 195.21 195.27 192.5K
10:19 195.27 195.27 195.26 195.26 194.1K
10:20 195.23 195.23 195.17 195.17 284.2K
10:21 195.14 195.22 195.14 195.22 211.7K
10:22 195.27 195.27 195.21 195.21 341.6K
10:23 195.23 195.26 195.22 195.26 205.9K
10:24 195.25 195.30 195.25 195.30 206.3K
10:25 195.29 195.39 195.29 195.39 205.2K
10:26 195.39 195.41 195.36 195.39 352.2K
10:27 195.38 195.38 195.34 195.34 202.9K
10:28 195.35 195.37 195.35 195.36 180.7K
10:29 195.34 195.34 195.29 195.29 203.5K
10:30 195.27 195.27 195.24 195.24 314.2K
10:31 195.26 195.35 195.25 195.35 277.7K
10:32 195.33 195.42 195.33 195.40 316.8K
10:33 195.35 195.41 195.35 195.41 173.8K
10:34 195.41 195.42 195.41 195.42 202.7K
10:35 195.46 195.60 195.46 195.60 479.7K
10:36 195.55 195.55 195.53 195.54 299.1K
10:37 195.58 195.61 195.57 195.61 225.2K
10:38 195.63 195.66 195.63 195.63 215.8K
10:39 195.59 195.59 195.53 195.53 302.2K
10:40 195.51 195.54 195.51 195.54 233.8K
10:41 195.50 195.50 195.45 195.47 169.0K
10:42 195.52 195.57 195.52 195.57 266.7K
10:43 195.57 195.60 195.55 195.55 178.2K
10:44 195.56 195.60 195.56 195.60 140.2K
10:45 195.62 195.64 195.62 195.62 168.2K
10:46 195.62 195.63 195.61 195.61 125.4K
10:47 195.60 195.60 195.54 195.54 223.4K
10:48 195.55 195.60 195.55 195.60 156.7K
10:49 195.61 195.63 195.61 195.63 145.8K
10:50 195.63 195.69 195.63 195.69 287.5K
10:51 195.71 195.74 195.71 195.74 305.7K
10:52 195.74 195.79 195.74 195.79 172.0K
10:53 195.79 195.79 195.72 195.72 159.2K
10:54 195.72 195.73 195.72 195.73 145.7K
10:55 195.73 195.77 195.73 195.75 211.6K
10:56 195.76 195.77 195.74 195.74 354.4K
10:57 195.74 195.77 195.74 195.76 199.4K
10:58 195.76 195.80 195.76 195.79 183.3K
10:59 195.79 195.84 195.79 195.84 235.0K
11:00 195.82 195.82 195.78 195.78 201.4K
11:01 195.75 195.76 195.75 195.76 180.6K
11:02 195.80 195.88 195.80 195.87 259.5K
11:03 195.83 195.83 195.83 195.83 209.3K
11:04 195.81 195.81 195.76 195.77 284.3K
11:05 195.76 195.78 195.76 195.78 164.6K
11:06 195.77 195.77 195.69 195.69 249.5K
11:07 195.67 195.68 195.65 195.65 313.2K
11:08 195.65 195.72 195.65 195.72 163.8K
11:09 195.75 195.79 195.75 195.78 203.9K
11:10 195.77 195.82 195.77 195.82 210.4K
11:11 195.83 195.83 195.77 195.77 156.1K
11:12 195.75 195.75 195.71 195.71 161.7K
11:13 195.75 195.78 195.75 195.77 199.2K
11:14 195.75 195.77 195.72 195.72 154.3K
11:15 195.75 195.76 195.74 195.74 268.6K
11:16 195.77 195.79 195.77 195.79 124.4K
11:17 195.79 195.79 195.76 195.78 201.9K
11:18 195.77 195.77 195.76 195.76 245.6K
11:19 195.75 195.84 195.75 195.83 162.8K
11:20 195.84 195.89 195.84 195.89 275.8K
11:21 195.91 195.97 195.91 195.97 210.4K
11:22 195.97 195.97 195.96 195.96 274.4K
11:23 195.97 195.98 195.92 195.92 188.1K
11:24 195.92 195.93 195.90 195.90 281.9K
11:25 195.90 195.92 195.90 195.92 208.2K
11:26 195.88 195.90 195.88 195.90 174.5K
11:27 195.87 195.87 195.83 195.83 218.2K
11:28 195.80 195.81 195.80 195.81 241.9K
11:29 195.84 195.89 195.84 195.88 256.3K
11:30 195.90 195.96 195.90 195.96 202.6K
11:31 195.96 195.96 195.94 195.94 254.4K
11:32 195.93 195.96 195.93 195.96 168.8K
11:33 195.98 196.00 195.98 196.00 139.6K
11:34 195.99 195.99 195.92 195.94 194.0K
11:35 195.93 195.94 195.93 195.94 283.3K
11:36 195.93 195.99 195.93 195.99 304.2K
11:37 195.99 196.05 195.99 196.05 275.4K
11:38 196.06 196.12 196.06 196.12 291.8K
11:39 196.13 196.14 196.13 196.13 220.2K
11:40 196.15 196.21 196.15 196.21 259.8K
11:41 196.24 196.25 196.23 196.23 256.6K
11:42 196.24 196.27 196.24 196.27 149.6K
11:43 196.26 196.29 196.25 196.27 236.5K
11:44 196.24 196.28 196.24 196.28 293.1K
11:45 196.29 196.29 196.24 196.24 194.9K
11:46 196.26 196.27 196.26 196.27 147.9K
11:47 196.28 196.29 196.24 196.24 184.1K
11:48 196.25 196.26 196.22 196.22 138.6K
11:49 196.26 196.26 196.23 196.25 388.5K
11:50 196.23 196.24 196.22 196.22 207.7K
11:51 196.25 196.27 196.25 196.27 212.7K
11:52 196.27 196.30 196.27 196.30 188.9K
11:53 196.29 196.29 196.27 196.28 163.9K
11:54 196.30 196.31 196.26 196.26 242.7K
11:55 196.23 196.23 196.20 196.20 200.5K
11:56 196.19 196.22 196.19 196.22 151.9K
11:57 196.21 196.21 196.18 196.18 235.1K
11:58 196.20 196.25 196.20 196.25 238.5K
11:59 196.26 196.26 196.24 196.24 259.9K
12:00 196.24 196.24 196.23 196.24 198.2K
12:01 196.22 196.23 196.22 196.23 184.4K
12:02 196.22 196.22 196.14 196.14 370.3K
12:03 196.13 196.13 196.10 196.10 215.0K
12:04 196.08 196.09 196.06 196.09 364.7K
12:05 196.07 196.07 196.06 196.06 318.3K
12:06 196.06 196.06 196.02 196.02 295.6K
12:07 196.01 196.01 195.97 195.97 335.3K
12:08 195.97 195.97 195.91 195.91 284.9K
12:09 195.88 195.88 195.86 195.88 324.4K
12:10 195.87 195.88 195.86 195.86 189.7K
12:11 195.85 195.85 195.83 195.83 287.8K
12:12 195.84 195.84 195.83 195.84 201.9K
12:13 195.82 195.82 195.80 195.80 161.3K
12:14 195.80 195.80 195.76 195.76 188.5K
12:15 195.78 195.80 195.78 195.80 138.5K
12:16 195.78 195.80 195.78 195.79 121.7K
12:17 195.79 195.82 195.79 195.80 318.9K
12:18 195.81 195.81 195.77 195.79 177.2K
12:19 195.78 195.78 195.77 195.77 130.3K
12:20 195.76 195.79 195.76 195.79 208.9K
12:21 195.80 195.81 195.80 195.80 161.4K
12:22 195.79 195.79 195.75 195.75 193.0K
12:23 195.73 195.73 195.69 195.69 215.4K
12:24 195.68 195.71 195.68 195.71 151.6K
12:25 195.71 195.74 195.71 195.74 121.1K
12:26 195.71 195.72 195.71 195.72 103.6K
12:27 195.71 195.71 195.65 195.65 171.3K
12:28 195.64 195.64 195.58 195.58 199.6K
12:29 195.55 195.55 195.51 195.53 408.9K
12:30 195.55 195.57 195.55 195.56 163.7K
12:31 195.55 195.55 195.49 195.50 219.5K
12:32 195.50 195.55 195.50 195.55 263.2K
12:33 195.55 195.55 195.53 195.55 152.9K
12:34 195.55 195.55 195.49 195.49 224.7K
12:35 195.49 195.49 195.45 195.45 198.3K
12:36 195.44 195.44 195.34 195.34 297.8K
12:37 195.35 195.39 195.35 195.39 170.7K
12:38 195.41 195.44 195.41 195.43 167.1K
12:39 195.43 195.43 195.40 195.40 223.4K
12:40 195.40 195.41 195.39 195.41 155.6K
12:41 195.43 195.47 195.43 195.47 158.9K
12:42 195.48 195.52 195.48 195.49 155.7K
12:43 195.48 195.48 195.45 195.46 167.4K
12:44 195.46 195.46 195.46 195.46 113.6K
12:45 195.47 195.49 195.47 195.49 137.6K
12:46 195.47 195.47 195.44 195.47 152.1K
12:47 195.47 195.48 195.47 195.47 129.7K
12:48 195.43 195.45 195.43 195.45 157.7K
12:49 195.44 195.45 195.44 195.44 243.5K
12:50 195.44 195.49 195.44 195.49 156.0K
12:51 195.49 195.49 195.48 195.49 107.3K
12:52 195.50 195.60 195.50 195.60 242.1K
12:53 195.65 195.65 195.61 195.61 138.8K
12:54 195.60 195.60 195.58 195.58 141.5K
12:55 195.60 195.61 195.60 195.61 116.3K
12:56 195.61 195.61 195.60 195.60 235.4K
12:57 195.60 195.62 195.60 195.61 275.3K
12:58 195.61 195.62 195.60 195.60 118.3K
12:59 195.61 195.61 195.59 195.59 145.1K
13:00 195.59 195.63 195.59 195.63 182.5K
13:01 195.63 195.63 195.62 195.63 100.6K
13:02 195.64 195.76 195.64 195.76 283.2K
13:03 195.76 195.77 195.75 195.75 157.2K
13:04 195.73 195.75 195.73 195.75 121.9K
13:05 195.75 195.76 195.75 195.75 163.2K
13:06 195.75 195.78 195.75 195.78 194.8K
13:07 195.80 195.84 195.77 195.84 349.4K
13:08 195.85 195.89 195.85 195.88 252.4K
13:09 195.88 195.89 195.88 195.89 130.1K
13:10 195.87 195.87 195.85 195.85 463.2K
13:11 195.87 195.87 195.86 195.86 191.9K
13:12 195.87 195.87 195.82 195.82 271.0K
13:13 195.80 195.80 195.75 195.75 238.9K
13:14 195.74 195.74 195.71 195.71 159.7K
13:15 195.72 195.73 195.72 195.73 149.2K
13:16 195.71 195.73 195.71 195.73 218.3K
13:17 195.71 195.73 195.71 195.73 204.6K
13:18 195.72 195.73 195.72 195.73 251.8K
13:19 195.73 195.74 195.72 195.72 169.0K
13:20 195.73 195.74 195.73 195.73 169.1K
13:21 195.75 195.75 195.69 195.69 184.5K
13:22 195.68 195.69 195.67 195.69 265.3K
13:23 195.69 195.70 195.68 195.68 138.4K
13:24 195.68 195.71 195.68 195.71 197.1K
13:25 195.74 195.80 195.74 195.80 242.5K
13:26 195.80 195.80 195.78 195.78 240.5K
13:27 195.79 195.79 195.78 195.79 175.2K
13:28 195.80 195.88 195.80 195.87 271.6K
13:29 195.86 195.87 195.85 195.85 192.6K
13:30 195.84 195.84 195.80 195.81 205.1K
13:31 195.80 195.81 195.79 195.81 136.0K
13:32 195.81 195.81 195.78 195.78 110.5K
13:33 195.77 195.77 195.74 195.74 168.2K
13:34 195.73 195.75 195.72 195.72 162.0K
13:35 195.71 195.75 195.71 195.75 209.8K
13:36 195.75 195.79 195.75 195.79 140.1K
13:37 195.81 195.81 195.78 195.78 298.7K
13:38 195.78 195.83 195.78 195.83 215.7K
13:39 195.82 195.85 195.82 195.85 178.0K
13:40 195.85 195.89 195.85 195.88 169.7K
13:41 195.88 195.88 195.84 195.85 365.2K
13:42 195.84 195.84 195.83 195.83 152.8K
13:43 195.82 195.82 195.80 195.80 113.6K
13:44 195.79 195.79 195.78 195.78 267.9K
13:45 195.78 195.78 195.75 195.75 121.9K
13:46 195.75 195.75 195.72 195.72 129.1K
13:47 195.72 195.73 195.71 195.71 154.2K
13:48 195.69 195.69 195.67 195.67 172.1K
13:49 195.69 195.69 195.66 195.66 185.1K
13:50 195.65 195.65 195.62 195.62 196.0K
13:51 195.62 195.62 195.60 195.60 120.1K
13:52 195.58 195.58 195.55 195.55 209.7K
13:53 195.54 195.54 195.46 195.46 405.6K
13:54 195.46 195.46 195.41 195.41 225.0K
13:55 195.43 195.47 195.43 195.47 273.4K
13:56 195.47 195.47 195.45 195.46 211.3K
13:57 195.44 195.48 195.44 195.48 164.0K
13:58 195.50 195.50 195.45 195.45 229.0K
13:59 195.45 195.45 195.44 195.45 167.2K
14:00 195.46 195.46 195.44 195.44 245.8K
14:01 195.44 195.44 195.42 195.43 109.3K
14:02 195.43 195.43 195.39 195.39 192.2K
14:03 195.39 195.41 195.39 195.40 146.4K
14:04 195.40 195.45 195.40 195.45 164.9K
14:05 195.46 195.52 195.46 195.52 223.3K
14:06 195.53 195.60 195.53 195.60 250.4K
14:07 195.62 195.68 195.62 195.68 408.7K
14:08 195.68 195.77 195.68 195.77 229.0K
14:09 195.78 195.80 195.77 195.80 155.2K
14:10 195.81 195.82 195.81 195.82 167.4K
14:11 195.82 195.82 195.75 195.75 189.7K
14:12 195.74 195.74 195.67 195.67 317.5K
14:13 195.68 195.71 195.68 195.70 221.5K
14:14 195.70 195.70 195.63 195.63 243.2K
14:15 195.63 195.69 195.63 195.69 238.4K
14:16 195.70 195.73 195.70 195.71 165.5K
14:17 195.72 195.76 195.72 195.76 85.6K
14:18 195.81 195.88 195.81 195.88 267.7K
14:19 195.89 195.92 195.89 195.92 200.7K
14:20 195.94 196.02 195.94 196.02 293.2K
14:21 196.03 196.05 196.03 196.04 288.9K
14:22 196.03 196.03 196.02 196.03 199.6K
14:23 196.03 196.10 196.03 196.10 218.0K
14:24 196.09 196.12 196.09 196.12 361.2K
14:25 196.10 196.10 196.08 196.08 174.7K
14:26 196.07 196.11 196.07 196.11 234.8K
14:27 196.10 196.18 196.10 196.18 282.5K
14:28 196.20 196.21 196.20 196.20 254.8K
14:29 196.22 196.23 196.22 196.23 256.1K
14:30 196.21 196.21 196.15 196.15 362.0K
14:31 196.15 196.19 196.13 196.17 210.8K
14:32 196.18 196.18 196.16 196.16 117.0K
14:33 196.12 196.12 196.06 196.06 245.4K
14:34 196.06 196.06 196.05 196.05 240.2K
14:35 196.04 196.04 196.02 196.02 193.9K
14:36 196.03 196.03 195.97 195.97 182.3K
14:37 195.96 196.01 195.96 196.01 286.6K
14:38 196.01 196.01 195.97 195.97 156.0K
14:39 195.95 195.95 195.89 195.89 218.4K
14:40 195.89 195.92 195.89 195.92 211.0K
14:41 195.91 195.91 195.87 195.88 141.7K
14:42 195.88 195.90 195.88 195.89 172.9K
14:43 195.86 195.88 195.86 195.88 203.8K
14:44 195.89 195.89 195.88 195.88 176.9K
14:45 195.86 195.88 195.86 195.88 210.7K
14:46 195.88 195.91 195.88 195.91 199.8K
14:47 195.89 195.89 195.85 195.85 172.4K
14:48 195.87 195.92 195.87 195.89 761.0K
14:49 195.88 195.90 195.88 195.89 141.0K
14:50 195.90 195.92 195.90 195.90 272.3K
14:51 195.91 195.93 195.91 195.93 180.7K
14:52 195.94 195.94 195.91 195.91 192.8K
14:53 195.90 195.91 195.90 195.90 140.3K
14:54 195.91 195.91 195.88 195.88 192.2K
14:55 195.88 195.90 195.87 195.89 162.6K
14:56 195.91 195.94 195.91 195.94 113.9K
14:57 195.94 195.95 195.94 195.95 216.9K
14:58 195.95 195.95 195.87 195.87 131.8K
14:59 195.88 195.88 195.88 195.88 133.4K
15:00 195.89 195.91 195.89 195.91 165.7K
15:01 195.92 195.92 195.89 195.89 172.8K
15:02 195.86 195.86 195.82 195.82 304.6K
15:03 195.81 195.86 195.81 195.86 218.1K
15:04 195.87 195.87 195.87 195.87 173.4K
15:05 195.87 195.89 195.87 195.87 205.1K
15:06 195.88 195.88 195.88 195.88 236.1K
15:07 195.87 195.87 195.84 195.84 221.8K
15:08 195.84 195.87 195.84 195.86 120.5K
15:09 195.88 195.89 195.87 195.89 184.1K
15:10 195.91 195.97 195.91 195.97 304.3K
15:11 195.96 195.96 195.94 195.94 154.8K
15:12 195.94 195.94 195.93 195.93 235.6K
15:13 195.92 196.00 195.92 196.00 357.0K
15:14 195.99 195.99 195.96 195.96 270.2K
15:15 195.95 196.04 195.95 196.04 380.3K
15:16 196.03 196.05 196.03 196.05 161.9K
15:17 196.03 196.03 196.01 196.02 162.6K
15:18 196.02 196.06 196.02 196.06 250.4K
15:19 196.10 196.13 196.10 196.12 334.8K
15:20 196.12 196.16 196.12 196.15 201.7K
15:21 196.16 196.16 196.13 196.13 322.3K
15:22 196.12 196.12 196.08 196.08 293.8K
15:23 196.08 196.14 196.08 196.13 306.6K
15:24 196.13 196.15 196.12 196.15 239.5K
15:25 196.19 196.19 196.16 196.16 269.7K
15:26 196.13 196.13 196.11 196.11 319.4K
15:27 196.14 196.17 196.14 196.17 339.8K
15:28 196.18 196.21 196.18 196.21 297.4K
15:29 196.22 196.28 196.22 196.28 268.7K
15:30 196.25 196.25 196.23 196.23 411.7K
15:31 196.23 196.28 196.23 196.28 347.1K
15:32 196.27 196.29 196.27 196.29 275.9K
15:33 196.28 196.28 196.26 196.26 327.8K
15:34 196.26 196.26 196.23 196.25 313.9K
15:35 196.24 196.24 196.20 196.23 381.3K
15:36 196.25 196.25 196.24 196.24 334.4K
15:37 196.24 196.26 196.24 196.25 281.4K
15:38 196.24 196.24 196.20 196.20 292.3K
15:39 196.22 196.26 196.22 196.24 329.3K
15:40 196.24 196.27 196.23 196.27 315.5K
15:41 196.28 196.28 196.25 196.26 292.6K
15:42 196.27 196.29 196.27 196.29 344.8K
15:43 196.29 196.29 196.28 196.29 394.1K
15:44 196.35 196.36 196.35 196.36 371.1K
15:45 196.36 196.38 196.36 196.38 335.0K
15:46 196.39 196.40 196.39 196.39 456.2K
15:47 196.40 196.41 196.40 196.40 425.6K
15:48 196.44 196.45 196.42 196.45 398.2K
15:49 196.45 196.46 196.44 196.46 559.5K
15:50 196.49 196.50 196.49 196.49 1,758.7K
15:51 196.49 196.51 196.46 196.51 824.0K
15:52 196.49 196.49 196.47 196.49 723.5K
15:53 196.48 196.49 196.46 196.49 830.8K
15:54 196.48 196.49 196.47 196.47 746.1K
15:55 196.47 196.47 196.44 196.44 1,419.3K
15:56 196.47 196.47 196.46 196.46 2,289.1K
15:57 196.45 196.45 196.40 196.41 1,455.0K
15:58 196.41 196.42 196.39 196.39 1,799.5K
15:59 196.38 196.39 196.38 196.39 2,683.1K
16:00 196.40 196.40 196.40 196.40 89,656.4K
16:01 196.40 196.40 196.40 196.40 312.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし