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
09:30 198.62 198.86 198.62 198.80 3,952.8K
09:31 198.81 198.85 198.75 198.75 471.3K
09:32 198.73 198.76 198.65 198.65 409.9K
09:33 198.54 198.62 198.52 198.61 296.0K
09:34 198.61 198.61 198.54 198.54 245.8K
09:35 198.53 198.53 198.44 198.44 400.6K
09:36 198.44 198.46 198.44 198.46 296.0K
09:37 198.45 198.45 198.38 198.38 445.3K
09:38 198.37 198.44 198.37 198.44 242.9K
09:39 198.42 198.42 198.29 198.29 332.2K
09:40 198.29 198.54 198.29 198.54 1,218.3K
09:41 198.60 198.60 198.53 198.55 289.6K
09:42 198.55 198.58 198.54 198.58 217.4K
09:43 198.58 198.66 198.58 198.66 240.3K
09:44 198.67 198.70 198.67 198.68 187.5K
09:45 198.69 198.70 198.67 198.70 356.2K
09:46 198.68 198.68 198.64 198.68 1,295.3K
09:47 198.69 198.69 198.68 198.68 280.1K
09:48 198.67 198.73 198.67 198.73 249.7K
09:49 198.70 198.71 198.70 198.70 244.1K
09:50 198.66 198.66 198.61 198.61 352.9K
09:51 198.61 198.61 198.50 198.50 326.5K
09:52 198.52 198.52 198.46 198.47 216.2K
09:53 198.45 198.54 198.45 198.54 311.1K
09:54 198.53 198.55 198.52 198.55 240.7K
09:55 198.55 198.56 198.53 198.55 345.5K
09:56 198.55 198.55 198.53 198.55 278.2K
09:57 198.53 198.53 198.37 198.37 350.2K
09:58 198.36 198.39 198.36 198.39 183.2K
09:59 198.39 198.43 198.38 198.43 257.7K
10:00 198.44 198.44 198.37 198.37 321.0K
10:01 198.38 198.38 198.32 198.35 274.8K
10:02 198.38 198.38 198.37 198.37 403.0K
10:03 198.36 198.39 198.36 198.39 286.3K
10:04 198.40 198.44 198.40 198.43 204.5K
10:05 198.42 198.43 198.39 198.43 318.3K
10:06 198.41 198.44 198.40 198.44 270.8K
10:07 198.49 198.49 198.45 198.45 230.2K
10:08 198.46 198.47 198.45 198.45 181.2K
10:09 198.46 198.47 198.45 198.47 292.6K
10:10 198.45 198.45 198.40 198.40 216.9K
10:11 198.41 198.44 198.39 198.42 360.3K
10:12 198.40 198.40 198.38 198.38 246.0K
10:13 198.39 198.39 198.38 198.38 258.2K
10:14 198.38 198.41 198.38 198.41 246.6K
10:15 198.38 198.39 198.38 198.38 263.7K
10:16 198.40 198.40 198.38 198.40 203.2K
10:17 198.45 198.50 198.45 198.49 242.3K
10:18 198.51 198.54 198.51 198.51 229.9K
10:19 198.51 198.52 198.51 198.51 166.4K
10:20 198.51 198.52 198.51 198.52 201.4K
10:21 198.51 198.52 198.49 198.52 216.7K
10:22 198.54 198.54 198.50 198.50 187.3K
10:23 198.49 198.49 198.45 198.45 157.4K
10:24 198.46 198.47 198.45 198.47 228.1K
10:25 198.47 198.47 198.44 198.47 222.6K
10:26 198.48 198.48 198.45 198.47 180.9K
10:27 198.47 198.49 198.47 198.48 150.8K
10:28 198.46 198.48 198.46 198.48 183.8K
10:29 198.50 198.51 198.50 198.51 332.7K
10:30 198.49 198.49 198.42 198.42 324.2K
10:31 198.42 198.42 198.38 198.39 273.5K
10:32 198.38 198.44 198.38 198.44 286.8K
10:33 198.42 198.42 198.41 198.41 221.0K
10:34 198.42 198.42 198.39 198.42 256.8K
10:35 198.43 198.43 198.39 198.42 174.0K
10:36 198.46 198.51 198.46 198.51 160.3K
10:37 198.53 198.55 198.53 198.55 179.6K
10:38 198.54 198.56 198.54 198.55 153.2K
10:39 198.53 198.53 198.52 198.52 168.4K
10:40 198.52 198.54 198.51 198.54 152.4K
10:41 198.54 198.57 198.54 198.55 178.9K
10:42 198.56 198.57 198.54 198.54 189.9K
10:43 198.51 198.52 198.50 198.50 168.4K
10:44 198.50 198.50 198.49 198.49 140.7K
10:45 198.51 198.51 198.49 198.49 145.5K
10:46 198.47 198.49 198.47 198.49 430.7K
10:47 198.49 198.50 198.46 198.46 198.5K
10:48 198.43 198.44 198.43 198.44 290.0K
10:49 198.43 198.46 198.43 198.45 215.8K
10:50 198.46 198.46 198.43 198.43 287.9K
10:51 198.42 198.42 198.39 198.40 137.7K
10:52 198.40 198.45 198.40 198.45 147.3K
10:53 198.46 198.51 198.46 198.51 228.4K
10:54 198.54 198.59 198.54 198.58 367.4K
10:55 198.57 198.57 198.55 198.55 193.8K
10:56 198.56 198.56 198.52 198.52 195.1K
10:57 198.54 198.54 198.53 198.53 160.7K
10:58 198.53 198.54 198.53 198.54 380.8K
10:59 198.54 198.54 198.52 198.52 1,330.6K
11:00 198.52 198.52 198.49 198.51 217.1K
11:01 198.51 198.53 198.51 198.53 108.4K
11:02 198.51 198.51 198.49 198.49 203.0K
11:03 198.49 198.51 198.49 198.50 123.8K
11:04 198.50 198.50 198.48 198.48 146.0K
11:05 198.50 198.52 198.50 198.52 202.6K
11:06 198.53 198.55 198.53 198.55 150.5K
11:07 198.54 198.55 198.54 198.55 115.1K
11:08 198.57 198.60 198.57 198.60 174.3K
11:09 198.59 198.60 198.59 198.60 145.1K
11:10 198.63 198.64 198.62 198.64 182.7K
11:11 198.63 198.64 198.62 198.64 222.7K
11:12 198.63 198.63 198.59 198.59 259.9K
11:13 198.59 198.61 198.58 198.61 192.9K
11:14 198.62 198.62 198.61 198.62 144.9K
11:15 198.63 198.64 198.62 198.62 127.7K
11:16 198.62 198.63 198.61 198.61 140.9K
11:17 198.63 198.65 198.63 198.65 185.4K
11:18 198.66 198.66 198.66 198.66 334.8K
11:19 198.68 198.68 198.65 198.65 192.3K
11:20 198.63 198.67 198.63 198.67 156.1K
11:21 198.66 198.68 198.66 198.68 214.9K
11:22 198.69 198.71 198.69 198.70 210.1K
11:23 198.71 198.71 198.70 198.70 383.7K
11:24 198.71 198.71 198.70 198.71 249.6K
11:25 198.71 198.71 198.68 198.68 211.2K
11:26 198.68 198.70 198.68 198.70 175.5K
11:27 198.70 198.70 198.69 198.69 220.8K
11:28 198.70 198.71 198.69 198.71 150.1K
11:29 198.71 198.71 198.66 198.67 507.2K
11:30 198.67 198.69 198.67 198.67 223.8K
11:31 198.67 198.70 198.67 198.70 214.9K
11:32 198.71 198.73 198.71 198.73 208.1K
11:33 198.74 198.77 198.74 198.77 171.4K
11:34 198.78 198.79 198.78 198.79 345.3K
11:35 198.79 198.80 198.77 198.77 226.5K
11:36 198.76 198.79 198.76 198.79 836.7K
11:37 198.80 198.82 198.80 198.82 208.7K
11:38 198.81 198.83 198.81 198.81 188.6K
11:39 198.80 198.81 198.78 198.81 303.9K
11:40 198.83 198.83 198.78 198.78 279.5K
11:41 198.78 198.79 198.77 198.79 299.3K
11:42 198.78 198.78 198.75 198.76 152.0K
11:43 198.77 198.77 198.75 198.75 194.6K
11:44 198.76 198.76 198.75 198.76 149.6K
11:45 198.76 198.76 198.76 198.76 289.5K
11:46 198.75 198.77 198.75 198.77 151.8K
11:47 198.79 198.79 198.76 198.78 173.2K
11:48 198.79 198.82 198.79 198.82 188.3K
11:49 198.82 198.85 198.81 198.85 149.9K
11:50 198.84 198.84 198.83 198.83 160.8K
11:51 198.83 198.83 198.83 198.83 118.2K
11:52 198.84 198.86 198.84 198.86 155.1K
11:53 198.87 198.89 198.87 198.89 233.4K
11:54 198.90 198.90 198.89 198.89 173.5K
11:55 198.89 198.91 198.89 198.91 155.3K
11:56 198.91 198.91 198.90 198.90 138.1K
11:57 198.89 198.91 198.88 198.91 138.9K
11:58 198.91 198.92 198.90 198.92 188.0K
11:59 198.91 198.91 198.88 198.88 180.4K
12:00 198.88 198.89 198.87 198.88 158.6K
12:01 198.88 198.88 198.86 198.86 209.1K
12:02 198.86 198.86 198.84 198.84 110.7K
12:03 198.83 198.85 198.83 198.85 165.3K
12:04 198.84 198.84 198.83 198.84 95.8K
12:05 198.85 198.86 198.85 198.86 135.6K
12:06 198.87 198.87 198.85 198.85 124.0K
12:07 198.82 198.85 198.82 198.85 355.3K
12:08 198.85 198.86 198.83 198.84 177.5K
12:09 198.83 198.84 198.83 198.84 202.2K
12:10 198.85 198.85 198.84 198.85 200.9K
12:11 198.85 198.85 198.81 198.81 154.3K
12:12 198.81 198.81 198.80 198.81 258.2K
12:13 198.81 198.83 198.81 198.83 94.6K
12:14 198.84 198.84 198.84 198.84 194.0K
12:15 198.85 198.87 198.85 198.87 199.3K
12:16 198.87 198.89 198.87 198.89 148.7K
12:17 198.90 198.91 198.88 198.88 270.1K
12:18 198.86 198.86 198.86 198.86 125.6K
12:19 198.87 198.89 198.87 198.89 111.4K
12:20 198.91 198.92 198.91 198.91 189.7K
12:21 198.92 198.95 198.92 198.95 184.3K
12:22 198.95 198.96 198.94 198.96 115.4K
12:23 198.96 198.98 198.96 198.98 93.4K
12:24 198.98 198.99 198.98 198.99 218.6K
12:25 198.98 198.98 198.96 198.96 278.0K
12:26 198.95 198.95 198.93 198.93 134.4K
12:27 198.93 198.94 198.92 198.94 127.7K
12:28 198.95 198.96 198.95 198.95 180.7K
12:29 198.95 198.96 198.95 198.96 160.8K
12:30 198.96 198.97 198.95 198.97 134.3K
12:31 198.97 199.00 198.97 199.00 106.9K
12:32 199.00 199.01 199.00 199.01 171.0K
12:33 199.01 199.01 198.98 198.98 130.9K
12:34 198.98 198.99 198.98 198.99 112.4K
12:35 198.99 198.99 198.98 198.99 161.3K
12:36 198.98 198.99 198.98 198.99 125.4K
12:37 199.01 199.02 199.00 199.02 149.2K
12:38 199.02 199.02 198.99 198.99 143.9K
12:39 198.99 198.99 198.99 198.99 145.0K
12:40 198.99 198.99 198.97 198.97 123.6K
12:41 198.96 198.96 198.94 198.94 442.2K
12:42 198.93 198.94 198.93 198.94 96.5K
12:43 198.93 198.93 198.92 198.93 123.7K
12:44 198.93 198.93 198.92 198.92 135.9K
12:45 198.92 198.93 198.92 198.93 92.7K
12:46 198.94 198.95 198.94 198.95 84.2K
12:47 198.96 198.97 198.95 198.97 130.2K
12:48 198.99 198.99 198.97 198.97 164.2K
12:49 198.95 198.95 198.94 198.94 119.6K
12:50 198.94 198.95 198.94 198.95 125.3K
12:51 198.94 198.94 198.93 198.93 95.7K
12:52 198.93 198.94 198.93 198.94 114.7K
12:53 198.95 198.96 198.95 198.95 97.9K
12:54 198.95 198.95 198.94 198.95 142.8K
12:55 198.95 198.95 198.93 198.93 126.1K
12:56 198.93 198.93 198.89 198.89 177.9K
12:57 198.89 198.89 198.88 198.88 191.0K
12:58 198.88 198.89 198.87 198.89 113.1K
12:59 198.89 198.90 198.89 198.89 204.0K
13:00 198.87 198.87 198.85 198.85 111.4K
13:01 198.85 198.85 198.83 198.83 126.4K
13:02 198.83 198.83 198.81 198.81 247.7K
13:03 198.81 198.81 198.80 198.80 130.7K
13:04 198.80 198.80 198.77 198.78 150.4K
13:05 198.77 198.80 198.77 198.79 225.0K
13:06 198.80 198.82 198.80 198.81 224.0K
13:07 198.82 198.82 198.82 198.82 225.8K
13:08 198.82 198.82 198.79 198.79 129.0K
13:09 198.79 198.80 198.78 198.80 145.3K
13:10 198.80 198.80 198.79 198.80 200.7K
13:11 198.81 198.85 198.81 198.85 180.4K
13:12 198.86 198.88 198.86 198.88 151.7K
13:13 198.88 198.89 198.88 198.89 146.3K
13:14 198.88 198.88 198.88 198.88 144.3K
13:15 198.89 198.89 198.88 198.88 191.0K
13:16 198.87 198.88 198.87 198.88 135.0K
13:17 198.89 198.92 198.89 198.92 234.4K
13:18 198.91 198.91 198.89 198.89 126.8K
13:19 198.89 198.89 198.84 198.84 181.3K
13:20 198.84 198.86 198.84 198.86 136.9K
13:21 198.87 198.89 198.87 198.89 96.9K
13:22 198.90 198.91 198.90 198.91 164.3K
13:23 198.96 199.01 198.96 199.01 205.3K
13:24 199.00 199.00 198.97 198.97 158.5K
13:25 198.96 198.96 198.95 198.96 72.0K
13:26 198.97 198.97 198.96 198.97 110.2K
13:27 198.96 198.97 198.95 198.95 133.4K
13:28 198.95 198.95 198.95 198.95 164.3K
13:29 198.95 198.97 198.95 198.96 102.5K
13:30 198.96 198.97 198.96 198.97 164.1K
13:31 198.97 198.97 198.94 198.94 236.7K
13:32 198.94 198.94 198.93 198.93 117.1K
13:33 198.93 198.94 198.93 198.94 104.1K
13:34 198.94 198.94 198.94 198.94 209.5K
13:35 198.95 198.97 198.95 198.97 206.8K
13:36 198.97 198.97 198.96 198.97 137.9K
13:37 198.97 198.97 198.95 198.95 115.2K
13:38 198.95 198.96 198.95 198.96 190.1K
13:39 198.95 198.95 198.94 198.95 149.6K
13:40 198.95 198.99 198.95 198.99 154.9K
13:41 198.99 198.99 198.97 198.97 85.8K
13:42 198.98 198.98 198.98 198.98 140.6K
13:43 198.98 199.00 198.98 199.00 98.9K
13:44 199.00 199.00 199.00 199.00 110.9K
13:45 199.00 199.01 199.00 199.01 106.3K
13:46 199.00 199.00 198.97 198.97 163.9K
13:47 198.97 198.99 198.97 198.99 166.8K
13:48 199.00 199.01 199.00 199.01 140.4K
13:49 199.01 199.01 199.01 199.01 107.5K
13:50 199.01 199.01 199.00 199.00 139.4K
13:51 199.00 199.00 198.96 198.96 240.1K
13:52 198.95 198.95 198.95 198.95 139.3K
13:53 198.94 198.94 198.94 198.94 129.8K
13:54 198.95 198.97 198.95 198.96 160.8K
13:55 198.97 198.97 198.95 198.96 150.1K
13:56 198.95 198.95 198.93 198.94 144.9K
13:57 198.94 198.94 198.93 198.94 157.9K
13:58 198.93 198.93 198.93 198.93 128.1K
13:59 198.92 198.92 198.89 198.89 196.7K
14:00 198.89 198.89 198.88 198.88 191.6K
14:01 198.88 198.88 198.85 198.85 176.1K
14:02 198.84 198.84 198.81 198.81 174.4K
14:03 198.82 198.82 198.82 198.82 131.9K
14:04 198.82 198.82 198.80 198.80 153.8K
14:05 198.79 198.81 198.79 198.81 229.9K
14:06 198.82 198.82 198.82 198.82 202.0K
14:07 198.82 198.82 198.81 198.82 198.3K
14:08 198.83 198.84 198.83 198.84 168.8K
14:09 198.84 198.85 198.83 198.83 181.0K
14:10 198.83 198.84 198.83 198.84 163.9K
14:11 198.84 198.84 198.82 198.83 220.7K
14:12 198.83 198.86 198.83 198.86 395.8K
14:13 198.87 198.88 198.85 198.88 152.6K
14:14 198.87 198.89 198.87 198.89 172.7K
14:15 198.89 198.90 198.89 198.90 199.2K
14:16 198.90 198.90 198.88 198.88 205.1K
14:17 198.88 198.89 198.88 198.89 185.0K
14:18 198.89 198.90 198.89 198.90 200.5K
14:19 198.90 198.93 198.90 198.93 151.0K
14:20 198.93 198.94 198.93 198.94 157.4K
14:21 198.95 198.96 198.94 198.96 175.8K
14:22 198.97 198.97 198.95 198.95 187.5K
14:23 198.94 198.95 198.94 198.95 239.2K
14:24 198.96 198.96 198.95 198.95 171.6K
14:25 198.95 198.95 198.94 198.94 150.8K
14:26 198.94 198.94 198.93 198.94 403.0K
14:27 198.94 198.95 198.93 198.93 217.4K
14:28 198.94 198.94 198.90 198.90 240.9K
14:29 198.90 198.90 198.88 198.88 368.3K
14:30 198.87 198.87 198.86 198.86 190.4K
14:31 198.86 198.89 198.86 198.89 196.2K
14:32 198.90 198.91 198.90 198.90 153.0K
14:33 198.91 198.92 198.91 198.92 136.3K
14:34 198.92 198.94 198.92 198.94 141.7K
14:35 198.96 198.99 198.96 198.99 148.5K
14:36 198.98 198.98 198.98 198.98 137.3K
14:37 199.00 199.02 199.00 199.02 131.8K
14:38 199.02 199.03 199.02 199.03 233.6K
14:39 199.04 199.04 199.04 199.04 229.0K
14:40 199.05 199.06 199.05 199.06 238.1K
14:41 199.06 199.07 199.06 199.07 176.4K
14:42 199.07 199.07 199.06 199.06 166.3K
14:43 199.05 199.05 199.04 199.05 191.5K
14:44 199.06 199.06 199.05 199.06 177.6K
14:45 199.07 199.07 199.04 199.04 188.2K
14:46 199.04 199.04 199.02 199.02 98.9K
14:47 199.03 199.06 199.03 199.06 303.2K
14:48 199.05 199.06 199.05 199.05 127.5K
14:49 199.05 199.05 199.04 199.04 126.8K
14:50 199.04 199.04 199.01 199.01 220.6K
14:51 199.01 199.01 199.00 199.00 173.1K
14:52 198.99 198.99 198.99 198.99 307.6K
14:53 199.00 199.00 198.98 198.98 238.9K
14:54 198.97 198.97 198.94 198.94 384.7K
14:55 198.95 198.95 198.95 198.95 222.9K
14:56 198.98 198.98 198.97 198.98 435.9K
14:57 198.97 198.98 198.96 198.98 167.7K
14:58 198.98 198.98 198.97 198.97 165.1K
14:59 198.96 198.96 198.93 198.93 167.7K
15:00 198.94 198.94 198.91 198.91 450.9K
15:01 198.91 198.91 198.87 198.87 194.4K
15:02 198.87 198.89 198.87 198.88 228.4K
15:03 198.89 198.92 198.89 198.91 221.5K
15:04 198.91 198.93 198.91 198.93 164.6K
15:05 198.93 198.93 198.93 198.93 128.6K
15:06 198.94 198.94 198.93 198.93 145.5K
15:07 198.92 198.95 198.92 198.95 208.2K
15:08 198.95 198.95 198.93 198.93 123.2K
15:09 198.94 198.95 198.94 198.94 173.1K
15:10 198.93 198.93 198.92 198.93 198.1K
15:11 198.95 198.97 198.95 198.96 190.9K
15:12 198.97 198.98 198.96 198.98 299.7K
15:13 198.98 198.98 198.98 198.98 150.8K
15:14 198.98 199.01 198.98 199.01 182.8K
15:15 199.00 199.01 199.00 199.01 192.8K
15:16 199.00 199.03 199.00 199.02 327.1K
15:17 199.01 199.01 199.00 199.00 177.0K
15:18 199.00 199.00 199.00 199.00 146.4K
15:19 199.00 199.00 198.98 198.99 204.2K
15:20 198.99 199.00 198.99 199.00 202.3K
15:21 199.00 199.00 198.95 198.95 259.3K
15:22 198.94 198.95 198.94 198.95 185.8K
15:23 198.96 198.97 198.96 198.96 180.9K
15:24 198.96 198.97 198.96 198.97 171.7K
15:25 198.97 198.98 198.96 198.98 280.3K
15:26 198.97 198.99 198.97 198.99 338.8K
15:27 198.99 198.99 198.97 198.97 325.1K
15:28 198.97 198.98 198.97 198.98 180.6K
15:29 198.98 198.99 198.96 198.96 264.6K
15:30 198.95 198.96 198.95 198.95 602.3K
15:31 198.96 198.97 198.96 198.97 339.4K
15:32 198.97 198.97 198.96 198.96 246.2K
15:33 198.97 198.97 198.96 198.96 243.5K
15:34 198.97 198.97 198.94 198.94 327.4K
15:35 198.93 198.93 198.90 198.90 405.9K
15:36 198.89 198.89 198.87 198.87 289.8K
15:37 198.87 198.89 198.87 198.89 344.5K
15:38 198.90 198.91 198.90 198.91 300.4K
15:39 198.92 198.92 198.90 198.90 341.0K
15:40 198.89 198.89 198.88 198.88 381.0K
15:41 198.88 198.88 198.88 198.88 339.2K
15:42 198.87 198.87 198.84 198.84 410.4K
15:43 198.85 198.85 198.84 198.85 323.7K
15:44 198.85 198.85 198.84 198.84 347.4K
15:45 198.84 198.84 198.82 198.83 417.2K
15:46 198.82 198.82 198.82 198.82 356.3K
15:47 198.82 198.82 198.80 198.81 523.8K
15:48 198.79 198.79 198.77 198.77 622.7K
15:49 198.77 198.77 198.74 198.76 517.5K
15:50 198.71 198.71 198.66 198.66 1,758.9K
15:51 198.65 198.65 198.64 198.64 663.6K
15:52 198.64 198.65 198.63 198.65 743.9K
15:53 198.64 198.65 198.64 198.65 661.5K
15:54 198.63 198.68 198.63 198.68 862.4K
15:55 198.67 198.71 198.65 198.71 1,249.9K
15:56 198.68 198.68 198.66 198.66 1,356.5K
15:57 198.64 198.65 198.63 198.65 1,122.5K
15:58 198.64 198.64 198.64 198.64 1,287.7K
15:59 198.65 198.65 198.61 198.64 2,359.3K
16:00 198.62 198.62 198.62 198.62 66,042.7K
16:01 198.62 198.62 198.62 198.62 194.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし