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
09:30 196.30 196.53 196.30 196.53 9,153.8K
09:31 196.54 196.54 196.43 196.43 477.2K
09:32 196.40 196.49 196.40 196.49 235.9K
09:33 196.50 196.56 196.50 196.55 254.4K
09:34 196.58 196.58 196.51 196.51 281.1K
09:35 196.52 196.54 196.49 196.49 227.6K
09:36 196.46 196.47 196.46 196.46 185.0K
09:37 196.48 196.51 196.46 196.46 280.0K
09:38 196.47 196.48 196.46 196.47 247.6K
09:39 196.44 196.46 196.44 196.46 153.1K
09:40 196.45 196.48 196.45 196.48 284.8K
09:41 196.49 196.50 196.49 196.50 171.5K
09:42 196.51 196.51 196.46 196.48 160.0K
09:43 196.48 196.49 196.47 196.49 139.8K
09:44 196.50 196.50 196.50 196.50 141.8K
09:45 196.51 196.56 196.51 196.56 244.7K
09:46 196.54 196.54 196.52 196.52 144.5K
09:47 196.54 196.56 196.54 196.56 126.6K
09:48 196.54 196.54 196.54 196.54 90.3K
09:49 196.54 196.54 196.51 196.51 193.9K
09:50 196.51 196.52 196.50 196.51 102.6K
09:51 196.49 196.52 196.49 196.52 128.3K
09:52 196.55 196.55 196.55 196.55 129.0K
09:53 196.55 196.56 196.55 196.56 76.8K
09:54 196.58 196.58 196.56 196.58 172.5K
09:55 196.62 196.64 196.62 196.63 93.4K
09:56 196.64 196.67 196.64 196.67 189.0K
09:57 196.68 196.68 196.67 196.67 146.2K
09:58 196.68 196.72 196.68 196.72 132.0K
09:59 196.72 196.74 196.71 196.71 101.4K
10:00 196.72 196.72 196.70 196.70 299.1K
10:01 196.68 196.68 196.66 196.66 151.1K
10:02 196.63 196.64 196.63 196.64 147.5K
10:03 196.65 196.66 196.65 196.66 74.8K
10:04 196.69 196.70 196.68 196.68 151.3K
10:05 196.68 196.69 196.68 196.68 149.9K
10:06 196.68 196.69 196.67 196.67 137.3K
10:07 196.67 196.67 196.66 196.66 115.6K
10:08 196.66 196.66 196.65 196.65 73.4K
10:09 196.64 196.64 196.60 196.60 97.8K
10:10 196.61 196.61 196.59 196.59 114.3K
10:11 196.59 196.61 196.59 196.60 135.2K
10:12 196.57 196.57 196.57 196.57 161.9K
10:13 196.57 196.58 196.54 196.54 96.8K
10:14 196.54 196.54 196.53 196.53 91.4K
10:15 196.53 196.53 196.51 196.51 211.8K
10:16 196.52 196.52 196.51 196.51 142.2K
10:17 196.51 196.51 196.50 196.50 73.1K
10:18 196.50 196.50 196.47 196.47 96.8K
10:19 196.47 196.47 196.47 196.47 292.1K
10:20 196.47 196.47 196.46 196.46 127.2K
10:21 196.46 196.46 196.43 196.43 133.0K
10:22 196.42 196.42 196.39 196.39 121.9K
10:23 196.39 196.39 196.37 196.37 151.5K
10:24 196.37 196.38 196.37 196.38 93.3K
10:25 196.38 196.38 196.35 196.35 98.8K
10:26 196.36 196.39 196.36 196.39 90.7K
10:27 196.39 196.41 196.38 196.38 150.1K
10:28 196.37 196.37 196.34 196.34 61.7K
10:29 196.34 196.34 196.34 196.34 99.7K
10:30 196.33 196.34 196.33 196.34 105.4K
10:31 196.35 196.35 196.31 196.31 82.9K
10:32 196.32 196.33 196.32 196.33 60.2K
10:33 196.33 196.34 196.33 196.33 105.9K
10:34 196.33 196.33 196.31 196.31 94.4K
10:35 196.31 196.31 196.28 196.28 111.6K
10:36 196.27 196.27 196.27 196.27 115.6K
10:37 196.26 196.26 196.24 196.24 95.7K
10:38 196.24 196.26 196.24 196.26 89.7K
10:39 196.25 196.29 196.25 196.29 170.9K
10:40 196.31 196.32 196.31 196.32 132.6K
10:41 196.31 196.32 196.31 196.32 82.4K
10:42 196.32 196.33 196.32 196.33 55.0K
10:43 196.33 196.33 196.32 196.32 53.6K
10:44 196.32 196.32 196.30 196.31 115.5K
10:45 196.31 196.32 196.31 196.32 106.0K
10:46 196.32 196.32 196.29 196.29 121.9K
10:47 196.28 196.28 196.26 196.26 108.5K
10:48 196.26 196.26 196.21 196.21 152.0K
10:49 196.21 196.22 196.21 196.21 142.9K
10:50 196.21 196.21 196.19 196.19 80.3K
10:51 196.20 196.20 196.19 196.19 107.9K
10:52 196.18 196.18 196.18 196.18 76.0K
10:53 196.18 196.18 196.15 196.15 88.5K
10:54 196.13 196.15 196.13 196.15 105.1K
10:55 196.15 196.16 196.15 196.15 88.5K
10:56 196.17 196.19 196.17 196.19 67.7K
10:57 196.19 196.20 196.19 196.20 59.9K
10:58 196.21 196.22 196.21 196.22 85.8K
10:59 196.22 196.22 196.22 196.22 90.9K
11:00 196.24 196.27 196.24 196.27 110.8K
11:01 196.28 196.28 196.27 196.27 81.8K
11:02 196.27 196.27 196.26 196.26 110.3K
11:03 196.25 196.25 196.24 196.24 66.6K
11:04 196.24 196.24 196.24 196.24 99.1K
11:05 196.24 196.24 196.23 196.24 79.7K
11:06 196.23 196.24 196.23 196.23 65.3K
11:07 196.23 196.24 196.22 196.22 90.9K
11:08 196.22 196.22 196.21 196.21 65.5K
11:09 196.21 196.22 196.21 196.22 60.6K
11:10 196.21 196.21 196.21 196.21 65.7K
11:11 196.21 196.24 196.21 196.24 117.9K
11:12 196.23 196.23 196.23 196.23 60.1K
11:13 196.22 196.23 196.22 196.23 59.8K
11:14 196.22 196.24 196.22 196.24 80.6K
11:15 196.24 196.26 196.24 196.26 408.6K
11:16 196.25 196.25 196.24 196.24 188.1K
11:17 196.23 196.23 196.21 196.21 135.0K
11:18 196.22 196.22 196.21 196.21 149.9K
11:19 196.21 196.25 196.21 196.25 72.2K
11:20 196.25 196.26 196.25 196.26 107.8K
11:21 196.26 196.26 196.26 196.26 62.9K
11:22 196.27 196.28 196.27 196.28 63.9K
11:23 196.27 196.27 196.26 196.26 98.3K
11:24 196.26 196.28 196.26 196.28 79.5K
11:25 196.28 196.29 196.28 196.29 75.7K
11:26 196.28 196.28 196.24 196.24 95.7K
11:27 196.23 196.23 196.21 196.21 82.9K
11:28 196.21 196.21 196.20 196.20 52.9K
11:29 196.20 196.20 196.20 196.20 88.2K
11:30 196.19 196.20 196.19 196.20 57.5K
11:31 196.23 196.25 196.23 196.25 105.6K
11:32 196.25 196.26 196.25 196.25 70.2K
11:33 196.25 196.25 196.25 196.25 64.4K
11:34 196.26 196.26 196.26 196.26 49.8K
11:35 196.27 196.27 196.25 196.25 76.7K
11:36 196.24 196.24 196.24 196.24 77.5K
11:37 196.23 196.29 196.23 196.29 111.4K
11:38 196.26 196.27 196.26 196.27 66.1K
11:39 196.27 196.27 196.25 196.25 76.4K
11:40 196.24 196.24 196.22 196.22 93.0K
11:41 196.22 196.22 196.22 196.22 104.4K
11:42 196.22 196.23 196.22 196.23 58.1K
11:43 196.24 196.26 196.24 196.26 83.5K
11:44 196.26 196.29 196.26 196.29 63.6K
11:45 196.30 196.30 196.30 196.30 36.3K
11:46 196.30 196.32 196.30 196.32 46.0K
11:47 196.33 196.35 196.33 196.35 82.4K
11:48 196.35 196.36 196.35 196.36 55.0K
11:49 196.36 196.36 196.36 196.36 55.8K
11:50 196.36 196.37 196.36 196.37 43.4K
11:51 196.36 196.37 196.36 196.37 64.6K
11:52 196.37 196.37 196.36 196.36 56.4K
11:53 196.37 196.39 196.37 196.39 77.3K
11:54 196.39 196.41 196.39 196.41 79.4K
11:55 196.40 196.41 196.40 196.41 84.9K
11:56 196.41 196.43 196.41 196.43 73.2K
11:57 196.43 196.43 196.43 196.43 47.9K
11:58 196.43 196.45 196.43 196.45 79.1K
11:59 196.45 196.46 196.44 196.44 60.5K
12:00 196.44 196.45 196.44 196.44 134.8K
12:01 196.45 196.45 196.44 196.44 90.8K
12:02 196.44 196.45 196.44 196.45 56.3K
12:03 196.48 196.51 196.48 196.51 206.6K
12:04 196.51 196.52 196.51 196.52 98.0K
12:05 196.52 196.52 196.52 196.52 71.4K
12:06 196.52 196.52 196.50 196.51 61.4K
12:07 196.50 196.50 196.50 196.50 134.1K
12:08 196.50 196.50 196.48 196.49 98.3K
12:09 196.48 196.48 196.47 196.47 62.1K
12:10 196.48 196.49 196.48 196.49 104.5K
12:11 196.49 196.50 196.49 196.50 74.4K
12:12 196.48 196.50 196.48 196.50 69.3K
12:13 196.50 196.51 196.50 196.51 46.2K
12:14 196.51 196.51 196.51 196.51 85.9K
12:15 196.50 196.50 196.50 196.50 60.3K
12:16 196.51 196.52 196.51 196.51 59.4K
12:17 196.51 196.51 196.51 196.51 51.0K
12:18 196.51 196.51 196.51 196.51 64.3K
12:19 196.51 196.51 196.49 196.49 110.6K
12:20 196.49 196.49 196.49 196.49 49.4K
12:21 196.49 196.49 196.49 196.49 53.9K
12:22 196.49 196.49 196.48 196.48 63.8K
12:23 196.47 196.47 196.47 196.47 67.9K
12:24 196.47 196.48 196.46 196.48 66.3K
12:25 196.47 196.47 196.45 196.45 66.5K
12:26 196.45 196.45 196.44 196.44 48.1K
12:27 196.45 196.45 196.44 196.44 46.8K
12:28 196.44 196.44 196.43 196.43 80.7K
12:29 196.44 196.44 196.44 196.44 57.4K
12:30 196.44 196.44 196.44 196.44 87.2K
12:31 196.44 196.44 196.44 196.44 48.4K
12:32 196.45 196.45 196.45 196.45 39.7K
12:33 196.45 196.45 196.45 196.45 49.5K
12:34 196.45 196.46 196.45 196.45 45.5K
12:35 196.45 196.45 196.45 196.45 54.1K
12:36 196.46 196.46 196.46 196.46 48.9K
12:37 196.46 196.46 196.46 196.46 51.1K
12:38 196.45 196.45 196.45 196.45 81.7K
12:39 196.45 196.45 196.44 196.44 83.4K
12:40 196.43 196.43 196.43 196.43 45.2K
12:41 196.40 196.40 196.40 196.40 109.0K
12:42 196.41 196.41 196.40 196.40 64.8K
12:43 196.39 196.39 196.38 196.38 50.9K
12:44 196.36 196.37 196.36 196.36 74.1K
12:45 196.35 196.36 196.35 196.36 66.4K
12:46 196.37 196.40 196.37 196.40 154.7K
12:47 196.41 196.41 196.41 196.41 47.0K
12:48 196.41 196.41 196.41 196.41 45.7K
12:49 196.42 196.42 196.41 196.41 87.6K
12:50 196.40 196.41 196.40 196.41 69.3K
12:51 196.41 196.42 196.41 196.42 112.6K
12:52 196.43 196.43 196.42 196.42 55.0K
12:53 196.43 196.43 196.42 196.42 59.1K
12:54 196.42 196.42 196.41 196.41 62.9K
12:55 196.41 196.42 196.40 196.40 69.6K
12:56 196.40 196.40 196.40 196.40 50.4K
12:57 196.40 196.40 196.40 196.40 60.4K
12:58 196.40 196.40 196.40 196.40 112.6K
12:59 196.40 196.42 196.40 196.42 58.7K
13:00 196.43 196.43 196.43 196.43 75.7K
13:01 196.43 196.43 196.43 196.43 52.9K
13:02 196.43 196.43 196.43 196.43 120.7K
13:03 196.43 196.44 196.43 196.44 63.0K
13:04 196.44 196.44 196.44 196.44 62.4K
13:05 196.44 196.44 196.43 196.43 39.0K
13:06 196.44 196.44 196.43 196.44 58.1K
13:07 196.44 196.45 196.44 196.45 56.4K
13:08 196.45 196.45 196.45 196.45 55.3K
13:09 196.46 196.46 196.45 196.45 69.4K
13:10 196.45 196.46 196.45 196.45 93.7K
13:11 196.46 196.46 196.46 196.46 44.7K
13:12 196.46 196.46 196.44 196.44 149.7K
13:13 196.45 196.46 196.45 196.46 268.7K
13:14 196.46 196.47 196.46 196.46 64.3K
13:15 196.47 196.48 196.47 196.48 136.2K
13:16 196.48 196.49 196.48 196.48 65.0K
13:17 196.48 196.50 196.48 196.50 68.6K
13:18 196.50 196.52 196.50 196.52 54.2K
13:19 196.51 196.52 196.51 196.51 120.4K
13:20 196.51 196.52 196.51 196.52 58.5K
13:21 196.52 196.52 196.51 196.51 204.0K
13:22 196.52 196.52 196.51 196.51 145.8K
13:23 196.51 196.51 196.50 196.50 71.3K
13:24 196.50 196.50 196.49 196.49 72.0K
13:25 196.49 196.49 196.49 196.49 43.9K
13:26 196.49 196.49 196.49 196.49 90.1K
13:27 196.49 196.49 196.48 196.48 63.2K
13:28 196.48 196.48 196.47 196.47 177.4K
13:29 196.47 196.49 196.47 196.49 70.0K
13:30 196.48 196.48 196.48 196.48 81.4K
13:31 196.48 196.52 196.48 196.52 159.0K
13:32 196.52 196.54 196.52 196.54 59.1K
13:33 196.54 196.55 196.54 196.55 129.8K
13:34 196.55 196.55 196.53 196.53 66.0K
13:35 196.53 196.53 196.53 196.53 47.9K
13:36 196.53 196.54 196.53 196.54 32.1K
13:37 196.54 196.55 196.54 196.55 61.8K
13:38 196.54 196.55 196.54 196.55 78.1K
13:39 196.55 196.55 196.55 196.55 75.2K
13:40 196.54 196.56 196.54 196.56 116.9K
13:41 196.55 196.57 196.55 196.57 48.8K
13:42 196.56 196.56 196.55 196.55 53.9K
13:43 196.55 196.55 196.52 196.52 53.7K
13:44 196.52 196.52 196.51 196.51 158.1K
13:45 196.50 196.50 196.50 196.50 68.6K
13:46 196.50 196.51 196.50 196.51 84.8K
13:47 196.51 196.51 196.51 196.51 60.0K
13:48 196.51 196.53 196.51 196.52 75.3K
13:49 196.51 196.51 196.51 196.51 59.0K
13:50 196.51 196.51 196.50 196.50 72.8K
13:51 196.50 196.50 196.49 196.49 66.3K
13:52 196.49 196.49 196.46 196.46 65.5K
13:53 196.46 196.46 196.44 196.44 134.5K
13:54 196.44 196.44 196.43 196.43 86.6K
13:55 196.42 196.42 196.41 196.41 52.6K
13:56 196.41 196.42 196.41 196.41 119.1K
13:57 196.41 196.41 196.41 196.41 61.6K
13:58 196.41 196.41 196.41 196.41 48.6K
13:59 196.41 196.41 196.41 196.41 78.6K
14:00 196.41 196.43 196.41 196.42 97.6K
14:01 196.42 196.42 196.41 196.41 100.2K
14:02 196.41 196.41 196.38 196.38 109.5K
14:03 196.38 196.38 196.36 196.36 139.6K
14:04 196.35 196.35 196.33 196.33 58.6K
14:05 196.33 196.34 196.33 196.34 122.8K
14:06 196.34 196.34 196.33 196.33 115.7K
14:07 196.33 196.33 196.31 196.31 77.2K
14:08 196.31 196.31 196.31 196.31 112.7K
14:09 196.31 196.32 196.31 196.32 50.3K
14:10 196.33 196.33 196.32 196.32 93.4K
14:11 196.32 196.32 196.32 196.32 64.6K
14:12 196.33 196.34 196.33 196.34 78.7K
14:13 196.34 196.35 196.34 196.34 115.2K
14:14 196.34 196.37 196.34 196.37 128.6K
14:15 196.37 196.37 196.36 196.37 69.7K
14:16 196.37 196.37 196.37 196.37 108.1K
14:17 196.37 196.37 196.36 196.36 53.7K
14:18 196.37 196.37 196.36 196.36 57.7K
14:19 196.36 196.37 196.36 196.37 135.8K
14:20 196.36 196.36 196.36 196.36 114.9K
14:21 196.35 196.35 196.35 196.35 73.5K
14:22 196.35 196.35 196.34 196.34 97.4K
14:23 196.33 196.36 196.33 196.36 129.4K
14:24 196.40 196.42 196.40 196.42 217.3K
14:25 196.44 196.45 196.44 196.45 96.0K
14:26 196.43 196.44 196.43 196.44 71.1K
14:27 196.44 196.44 196.44 196.44 87.1K
14:28 196.45 196.46 196.45 196.46 103.9K
14:29 196.46 196.46 196.45 196.45 68.1K
14:30 196.45 196.45 196.44 196.44 84.9K
14:31 196.44 196.44 196.44 196.44 47.7K
14:32 196.45 196.46 196.45 196.45 123.7K
14:33 196.43 196.43 196.42 196.42 137.3K
14:34 196.42 196.43 196.42 196.43 72.7K
14:35 196.43 196.44 196.43 196.44 156.5K
14:36 196.46 196.49 196.46 196.48 178.3K
14:37 196.48 196.48 196.46 196.46 110.7K
14:38 196.45 196.46 196.45 196.46 127.5K
14:39 196.46 196.46 196.45 196.45 78.9K
14:40 196.46 196.46 196.46 196.46 41.8K
14:41 196.47 196.48 196.47 196.48 61.5K
14:42 196.48 196.49 196.48 196.48 115.6K
14:43 196.48 196.49 196.48 196.49 61.7K
14:44 196.48 196.48 196.48 196.48 102.5K
14:45 196.48 196.48 196.48 196.48 73.1K
14:46 196.49 196.49 196.48 196.48 90.0K
14:47 196.48 196.48 196.47 196.47 113.7K
14:48 196.47 196.48 196.47 196.48 80.7K
14:49 196.48 196.49 196.48 196.49 54.9K
14:50 196.49 196.49 196.48 196.48 116.1K
14:51 196.48 196.48 196.48 196.48 45.7K
14:52 196.48 196.48 196.48 196.48 96.6K
14:53 196.48 196.50 196.48 196.50 95.4K
14:54 196.51 196.52 196.51 196.52 88.1K
14:55 196.52 196.54 196.52 196.53 101.1K
14:56 196.53 196.54 196.53 196.53 92.5K
14:57 196.53 196.53 196.53 196.53 149.0K
14:58 196.53 196.53 196.52 196.52 111.6K
14:59 196.52 196.52 196.51 196.51 126.2K
15:00 196.51 196.51 196.50 196.50 133.9K
15:01 196.50 196.50 196.50 196.50 124.3K
15:02 196.50 196.51 196.50 196.51 169.5K
15:03 196.51 196.51 196.50 196.50 122.7K
15:04 196.51 196.52 196.50 196.52 116.1K
15:05 196.53 196.53 196.52 196.52 112.5K
15:06 196.53 196.53 196.52 196.52 86.9K
15:07 196.53 196.54 196.53 196.54 95.9K
15:08 196.54 196.54 196.52 196.53 87.4K
15:09 196.52 196.52 196.52 196.52 104.2K
15:10 196.52 196.52 196.51 196.51 123.1K
15:11 196.51 196.51 196.49 196.49 101.3K
15:12 196.49 196.49 196.48 196.49 82.7K
15:13 196.49 196.50 196.48 196.50 84.3K
15:14 196.50 196.51 196.50 196.51 75.2K
15:15 196.51 196.51 196.51 196.51 53.9K
15:16 196.50 196.50 196.50 196.50 129.4K
15:17 196.50 196.50 196.50 196.50 70.8K
15:18 196.50 196.51 196.49 196.51 103.4K
15:19 196.50 196.53 196.50 196.53 107.8K
15:20 196.53 196.54 196.53 196.54 73.1K
15:21 196.54 196.54 196.54 196.54 103.5K
15:22 196.54 196.54 196.53 196.54 87.1K
15:23 196.53 196.53 196.52 196.52 145.2K
15:24 196.52 196.52 196.51 196.52 126.8K
15:25 196.51 196.52 196.51 196.51 102.3K
15:26 196.51 196.51 196.50 196.51 122.4K
15:27 196.51 196.51 196.51 196.51 127.0K
15:28 196.51 196.51 196.50 196.50 687.7K
15:29 196.51 196.52 196.50 196.52 90.1K
15:30 196.53 196.54 196.52 196.52 102.8K
15:31 196.53 196.54 196.53 196.53 103.9K
15:32 196.54 196.54 196.53 196.54 96.1K
15:33 196.53 196.54 196.53 196.54 118.2K
15:34 196.54 196.56 196.54 196.56 97.4K
15:35 196.57 196.57 196.57 196.57 112.3K
15:36 196.58 196.58 196.58 196.58 144.9K
15:37 196.58 196.58 196.56 196.56 133.9K
15:38 196.56 196.56 196.55 196.55 136.5K
15:39 196.55 196.55 196.54 196.54 148.8K
15:40 196.55 196.55 196.55 196.55 144.8K
15:41 196.55 196.55 196.54 196.55 194.5K
15:42 196.55 196.55 196.54 196.55 111.6K
15:43 196.55 196.58 196.55 196.58 216.1K
15:44 196.59 196.59 196.58 196.59 211.6K
15:45 196.59 196.60 196.59 196.60 181.3K
15:46 196.60 196.60 196.57 196.57 240.0K
15:47 196.57 196.57 196.57 196.57 158.5K
15:48 196.57 196.57 196.56 196.56 192.6K
15:49 196.58 196.59 196.58 196.59 196.5K
15:50 196.53 196.53 196.51 196.51 1,052.0K
15:51 196.51 196.51 196.50 196.50 484.7K
15:52 196.49 196.49 196.47 196.47 518.3K
15:53 196.48 196.49 196.46 196.48 412.7K
15:54 196.47 196.47 196.46 196.47 526.3K
15:55 196.47 196.48 196.44 196.44 775.8K
15:56 196.44 196.45 196.44 196.45 1,073.2K
15:57 196.45 196.49 196.44 196.44 822.7K
15:58 196.44 196.47 196.44 196.46 881.8K
15:59 196.45 196.48 196.44 196.47 1,307.9K
16:00 196.44 196.44 196.44 196.44 25,428.4K
16:01 196.44 196.44 196.44 196.44 384.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし