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
09:30 199.73 199.75 199.64 199.73 7,740.7K
09:31 199.70 199.78 199.70 199.78 419.0K
09:32 199.77 199.80 199.75 199.76 312.0K
09:33 199.74 199.74 199.71 199.73 232.5K
09:34 199.73 199.75 199.72 199.74 214.2K
09:35 199.73 199.77 199.73 199.77 198.3K
09:36 199.77 199.82 199.75 199.82 193.5K
09:37 199.82 199.82 199.79 199.80 164.6K
09:38 199.79 199.79 199.75 199.75 196.0K
09:39 199.75 199.75 199.73 199.73 182.8K
09:40 199.70 199.70 199.63 199.63 326.8K
09:41 199.60 199.60 199.60 199.60 241.3K
09:42 199.60 199.60 199.57 199.57 179.6K
09:43 199.60 199.66 199.60 199.66 234.6K
09:44 199.66 199.67 199.66 199.66 178.7K
09:45 199.75 199.79 199.75 199.76 329.9K
09:46 199.74 199.74 199.72 199.73 255.9K
09:47 199.70 199.70 199.65 199.65 290.0K
09:48 199.65 199.66 199.61 199.61 317.3K
09:49 199.61 199.61 199.61 199.61 208.3K
09:50 199.59 199.59 199.56 199.56 253.8K
09:51 199.55 199.56 199.55 199.56 445.0K
09:52 199.56 199.56 199.52 199.55 240.3K
09:53 199.53 199.53 199.48 199.48 214.4K
09:54 199.46 199.47 199.46 199.46 319.5K
09:55 199.45 199.45 199.42 199.42 368.8K
09:56 199.42 199.44 199.42 199.44 214.2K
09:57 199.46 199.48 199.45 199.48 259.1K
09:58 199.47 199.48 199.47 199.48 192.8K
09:59 199.48 199.50 199.48 199.48 435.9K
10:00 199.51 199.51 199.40 199.40 408.6K
10:01 199.43 199.43 199.37 199.37 438.7K
10:02 199.35 199.36 199.34 199.36 406.6K
10:03 199.36 199.38 199.35 199.38 392.5K
10:04 199.42 199.43 199.40 199.41 431.6K
10:05 199.43 199.49 199.43 199.49 313.2K
10:06 199.49 199.49 199.43 199.45 325.1K
10:07 199.46 199.48 199.45 199.45 212.2K
10:08 199.44 199.45 199.44 199.45 334.4K
10:09 199.46 199.46 199.44 199.44 187.7K
10:10 199.43 199.43 199.40 199.41 315.4K
10:11 199.41 199.41 199.39 199.39 328.9K
10:12 199.39 199.42 199.39 199.41 319.7K
10:13 199.42 199.42 199.39 199.41 174.1K
10:14 199.41 199.47 199.41 199.45 252.9K
10:15 199.46 199.48 199.46 199.47 235.8K
10:16 199.51 199.54 199.51 199.54 284.4K
10:17 199.54 199.54 199.52 199.52 253.2K
10:18 199.51 199.51 199.50 199.50 223.3K
10:19 199.49 199.50 199.48 199.48 195.1K
10:20 199.47 199.48 199.46 199.48 192.1K
10:21 199.48 199.49 199.48 199.48 243.2K
10:22 199.49 199.49 199.45 199.45 229.2K
10:23 199.44 199.47 199.44 199.47 132.8K
10:24 199.47 199.49 199.47 199.47 144.0K
10:25 199.47 199.47 199.47 199.47 181.2K
10:26 199.47 199.48 199.47 199.47 115.8K
10:27 199.48 199.48 199.47 199.48 161.6K
10:28 199.48 199.48 199.45 199.45 320.9K
10:29 199.44 199.44 199.44 199.44 158.5K
10:30 199.45 199.45 199.43 199.44 209.9K
10:31 199.44 199.45 199.43 199.43 240.8K
10:32 199.43 199.45 199.43 199.45 225.2K
10:33 199.47 199.47 199.44 199.44 222.0K
10:34 199.43 199.43 199.43 199.43 176.2K
10:35 199.43 199.43 199.41 199.41 135.9K
10:36 199.41 199.44 199.41 199.44 176.5K
10:37 199.45 199.46 199.45 199.45 233.5K
10:38 199.45 199.45 199.44 199.44 212.8K
10:39 199.44 199.46 199.44 199.46 265.3K
10:40 199.45 199.45 199.44 199.44 204.8K
10:41 199.45 199.48 199.45 199.48 270.1K
10:42 199.49 199.50 199.49 199.50 182.4K
10:43 199.50 199.52 199.50 199.52 245.8K
10:44 199.52 199.52 199.51 199.51 258.9K
10:45 199.51 199.51 199.48 199.50 186.5K
10:46 199.47 199.49 199.47 199.49 185.7K
10:47 199.50 199.50 199.49 199.50 160.9K
10:48 199.49 199.51 199.49 199.50 162.6K
10:49 199.51 199.51 199.49 199.49 167.3K
10:50 199.53 199.54 199.51 199.51 188.1K
10:51 199.47 199.51 199.47 199.51 291.3K
10:52 199.51 199.51 199.50 199.50 310.0K
10:53 199.51 199.51 199.48 199.48 192.1K
10:54 199.46 199.46 199.42 199.42 207.1K
10:55 199.42 199.42 199.40 199.41 269.4K
10:56 199.41 199.42 199.38 199.38 196.4K
10:57 199.39 199.40 199.39 199.39 221.9K
10:58 199.40 199.40 199.38 199.38 201.4K
10:59 199.38 199.39 199.38 199.39 218.1K
11:00 199.39 199.39 199.37 199.39 249.2K
11:01 199.40 199.45 199.40 199.45 170.7K
11:02 199.46 199.48 199.46 199.48 263.3K
11:03 199.48 199.48 199.47 199.47 115.1K
11:04 199.48 199.49 199.47 199.49 148.4K
11:05 199.50 199.50 199.49 199.50 175.1K
11:06 199.49 199.51 199.49 199.51 133.0K
11:07 199.53 199.54 199.53 199.53 197.9K
11:08 199.53 199.53 199.52 199.52 121.7K
11:09 199.54 199.54 199.52 199.53 228.4K
11:10 199.52 199.57 199.52 199.57 129.3K
11:11 199.56 199.56 199.55 199.55 195.0K
11:12 199.55 199.55 199.54 199.54 107.3K
11:13 199.51 199.51 199.51 199.51 241.2K
11:14 199.48 199.49 199.48 199.49 89.6K
11:15 199.49 199.49 199.48 199.49 126.3K
11:16 199.49 199.49 199.44 199.45 275.8K
11:17 199.45 199.46 199.45 199.45 179.7K
11:18 199.43 199.43 199.40 199.42 237.1K
11:19 199.44 199.45 199.43 199.44 116.9K
11:20 199.44 199.48 199.44 199.48 291.5K
11:21 199.49 199.52 199.48 199.48 223.7K
11:22 199.49 199.50 199.49 199.50 472.1K
11:23 199.50 199.52 199.50 199.51 192.0K
11:24 199.52 199.52 199.51 199.51 166.7K
11:25 199.50 199.52 199.50 199.52 181.7K
11:26 199.53 199.55 199.53 199.55 124.0K
11:27 199.55 199.56 199.54 199.56 130.6K
11:28 199.57 199.57 199.54 199.54 176.6K
11:29 199.54 199.55 199.54 199.55 128.4K
11:30 199.56 199.57 199.56 199.56 224.9K
11:31 199.56 199.58 199.56 199.57 235.2K
11:32 199.60 199.61 199.60 199.61 319.5K
11:33 199.61 199.62 199.61 199.61 100.8K
11:34 199.61 199.62 199.60 199.62 100.4K
11:35 199.62 199.63 199.62 199.63 187.8K
11:36 199.63 199.64 199.63 199.64 157.5K
11:37 199.64 199.64 199.62 199.63 136.1K
11:38 199.63 199.64 199.63 199.64 121.5K
11:39 199.64 199.64 199.63 199.63 151.2K
11:40 199.63 199.64 199.63 199.63 171.4K
11:41 199.63 199.66 199.63 199.66 142.8K
11:42 199.68 199.71 199.67 199.67 116.4K
11:43 199.68 199.71 199.68 199.68 110.9K
11:44 199.67 199.68 199.67 199.67 153.9K
11:45 199.68 199.68 199.65 199.65 147.7K
11:46 199.64 199.64 199.63 199.63 166.0K
11:47 199.62 199.64 199.62 199.64 162.1K
11:48 199.64 199.68 199.64 199.68 146.5K
11:49 199.66 199.66 199.64 199.64 131.8K
11:50 199.65 199.65 199.64 199.64 90.0K
11:51 199.65 199.65 199.64 199.65 120.4K
11:52 199.64 199.64 199.61 199.61 151.9K
11:53 199.61 199.64 199.61 199.64 140.2K
11:54 199.65 199.69 199.65 199.69 259.9K
11:55 199.69 199.70 199.69 199.70 93.6K
11:56 199.70 199.72 199.70 199.71 120.6K
11:57 199.66 199.67 199.66 199.67 145.3K
11:58 199.67 199.68 199.66 199.66 128.1K
11:59 199.65 199.65 199.64 199.65 124.0K
12:00 199.66 199.66 199.61 199.61 209.3K
12:01 199.60 199.61 199.60 199.61 196.2K
12:02 199.62 199.63 199.62 199.63 158.7K
12:03 199.65 199.66 199.65 199.66 153.1K
12:04 199.67 199.67 199.66 199.67 177.5K
12:05 199.67 199.67 199.65 199.66 210.6K
12:06 199.66 199.70 199.66 199.70 119.5K
12:07 199.71 199.72 199.71 199.71 147.1K
12:08 199.71 199.71 199.71 199.71 90.4K
12:09 199.71 199.75 199.71 199.74 152.9K
12:10 199.74 199.76 199.74 199.75 119.1K
12:11 199.78 199.78 199.74 199.74 170.3K
12:12 199.74 199.74 199.73 199.73 169.8K
12:13 199.74 199.76 199.74 199.76 143.6K
12:14 199.75 199.77 199.75 199.77 135.1K
12:15 199.77 199.77 199.74 199.75 119.1K
12:16 199.75 199.77 199.74 199.77 168.2K
12:17 199.76 199.78 199.76 199.78 95.2K
12:18 199.78 199.79 199.77 199.79 150.4K
12:19 199.79 199.80 199.79 199.80 113.3K
12:20 199.79 199.81 199.79 199.81 112.1K
12:21 199.81 199.83 199.81 199.83 236.2K
12:22 199.83 199.86 199.83 199.86 1,369.4K
12:23 199.86 199.89 199.86 199.89 129.0K
12:24 199.89 199.90 199.89 199.90 107.7K
12:25 199.89 199.89 199.89 199.89 108.6K
12:26 199.89 199.89 199.88 199.88 125.4K
12:27 199.89 199.90 199.89 199.89 102.7K
12:28 199.88 199.88 199.86 199.86 209.2K
12:29 199.87 199.87 199.84 199.84 105.7K
12:30 199.84 199.84 199.81 199.82 140.1K
12:31 199.82 199.84 199.82 199.84 103.4K
12:32 199.84 199.85 199.84 199.85 188.2K
12:33 199.86 199.86 199.84 199.84 109.2K
12:34 199.83 199.83 199.82 199.82 117.7K
12:35 199.82 199.82 199.81 199.82 197.2K
12:36 199.82 199.82 199.81 199.82 96.8K
12:37 199.83 199.83 199.83 199.83 141.3K
12:38 199.84 199.85 199.84 199.85 95.4K
12:39 199.84 199.85 199.83 199.85 101.2K
12:40 199.85 199.86 199.85 199.86 102.7K
12:41 199.86 199.86 199.85 199.85 185.3K
12:42 199.85 199.86 199.85 199.86 115.2K
12:43 199.86 199.86 199.86 199.86 89.0K
12:44 199.88 199.89 199.88 199.89 199.1K
12:45 199.88 199.89 199.88 199.89 163.2K
12:46 199.89 199.89 199.86 199.86 195.4K
12:47 199.85 199.85 199.84 199.84 112.2K
12:48 199.84 199.87 199.84 199.87 187.9K
12:49 199.87 199.87 199.87 199.87 133.5K
12:50 199.87 199.87 199.85 199.85 143.0K
12:51 199.84 199.84 199.82 199.82 88.3K
12:52 199.82 199.83 199.82 199.83 80.0K
12:53 199.83 199.83 199.81 199.81 106.4K
12:54 199.80 199.80 199.77 199.77 188.5K
12:55 199.75 199.75 199.74 199.74 164.6K
12:56 199.72 199.72 199.66 199.66 345.4K
12:57 199.64 199.64 199.63 199.64 181.8K
12:58 199.63 199.63 199.61 199.61 132.5K
12:59 199.61 199.61 199.59 199.60 86.3K
13:00 199.61 199.63 199.61 199.63 171.0K
13:01 199.63 199.64 199.63 199.64 98.7K
13:02 199.65 199.65 199.64 199.64 110.1K
13:03 199.64 199.64 199.63 199.63 127.9K
13:04 199.64 199.65 199.64 199.65 140.2K
13:05 199.65 199.66 199.65 199.66 72.7K
13:06 199.65 199.66 199.65 199.66 165.7K
13:07 199.66 199.66 199.65 199.65 94.6K
13:08 199.65 199.66 199.65 199.66 62.8K
13:09 199.66 199.68 199.66 199.68 154.4K
13:10 199.66 199.66 199.66 199.66 112.3K
13:11 199.66 199.66 199.65 199.65 98.9K
13:12 199.66 199.66 199.66 199.66 140.2K
13:13 199.67 199.69 199.67 199.69 123.5K
13:14 199.69 199.70 199.68 199.70 121.3K
13:15 199.70 199.71 199.70 199.71 110.4K
13:16 199.72 199.72 199.71 199.71 141.2K
13:17 199.70 199.70 199.69 199.70 150.3K
13:18 199.70 199.73 199.70 199.73 110.9K
13:19 199.74 199.77 199.74 199.77 131.3K
13:20 199.77 199.78 199.77 199.77 125.3K
13:21 199.78 199.79 199.78 199.79 159.6K
13:22 199.79 199.80 199.79 199.80 73.6K
13:23 199.81 199.82 199.81 199.82 217.5K
13:24 199.82 199.82 199.81 199.81 139.5K
13:25 199.81 199.81 199.79 199.79 145.3K
13:26 199.78 199.78 199.77 199.77 161.7K
13:27 199.78 199.78 199.77 199.78 129.9K
13:28 199.78 199.78 199.78 199.78 115.6K
13:29 199.79 199.80 199.79 199.80 112.4K
13:30 199.79 199.81 199.79 199.81 115.2K
13:31 199.81 199.83 199.81 199.83 110.7K
13:32 199.83 199.83 199.81 199.81 267.9K
13:33 199.81 199.82 199.80 199.82 212.0K
13:34 199.81 199.82 199.81 199.82 310.4K
13:35 199.81 199.82 199.80 199.82 249.7K
13:36 199.82 199.83 199.82 199.83 174.6K
13:37 199.82 199.83 199.82 199.83 145.0K
13:38 199.84 199.85 199.84 199.85 130.7K
13:39 199.85 199.85 199.84 199.85 131.4K
13:40 199.86 199.88 199.86 199.88 210.3K
13:41 199.88 199.88 199.87 199.87 146.1K
13:42 199.87 199.88 199.87 199.88 97.1K
13:43 199.88 199.88 199.88 199.88 94.5K
13:44 199.89 199.89 199.87 199.87 119.6K
13:45 199.87 199.87 199.86 199.87 126.9K
13:46 199.85 199.85 199.84 199.84 193.6K
13:47 199.85 199.85 199.82 199.83 161.1K
13:48 199.83 199.85 199.83 199.85 106.3K
13:49 199.84 199.85 199.84 199.84 110.4K
13:50 199.84 199.84 199.83 199.83 134.6K
13:51 199.83 199.86 199.83 199.86 155.4K
13:52 199.86 199.86 199.85 199.86 104.1K
13:53 199.86 199.87 199.85 199.85 107.8K
13:54 199.84 199.85 199.84 199.84 99.8K
13:55 199.84 199.84 199.83 199.84 83.1K
13:56 199.84 199.84 199.82 199.82 190.0K
13:57 199.80 199.80 199.77 199.77 171.4K
13:58 199.77 199.77 199.71 199.71 202.9K
13:59 199.72 199.75 199.72 199.75 109.7K
14:00 199.74 199.75 199.74 199.74 104.6K
14:01 199.74 199.76 199.73 199.76 105.7K
14:02 199.76 199.78 199.76 199.76 142.1K
14:03 199.77 199.79 199.77 199.79 217.2K
14:04 199.79 199.80 199.79 199.79 80.3K
14:05 199.79 199.79 199.79 199.79 308.7K
14:06 199.77 199.79 199.77 199.79 544.7K
14:07 199.79 199.83 199.79 199.83 228.3K
14:08 199.84 199.84 199.83 199.84 423.9K
14:09 199.84 199.87 199.84 199.87 171.7K
14:10 199.87 199.87 199.87 199.87 178.9K
14:11 199.88 199.88 199.86 199.87 214.4K
14:12 199.86 199.90 199.86 199.90 219.8K
14:13 199.91 199.94 199.91 199.94 339.2K
14:14 199.95 199.97 199.95 199.97 270.4K
14:15 199.97 199.98 199.97 199.98 280.6K
14:16 199.98 199.98 199.95 199.95 249.0K
14:17 199.97 199.97 199.95 199.95 178.1K
14:18 199.95 199.96 199.95 199.95 111.4K
14:19 199.95 199.95 199.93 199.93 180.3K
14:20 199.92 199.92 199.92 199.92 139.6K
14:21 199.93 199.95 199.93 199.94 98.8K
14:22 199.93 199.94 199.93 199.93 153.8K
14:23 199.93 199.94 199.93 199.94 137.8K
14:24 199.95 199.95 199.93 199.93 163.8K
14:25 199.93 199.93 199.92 199.92 122.5K
14:26 199.92 199.93 199.92 199.92 190.5K
14:27 199.92 199.93 199.92 199.92 195.8K
14:28 199.90 199.92 199.90 199.91 182.3K
14:29 199.90 199.90 199.88 199.88 220.5K
14:30 199.87 199.87 199.87 199.87 205.6K
14:31 199.87 199.87 199.86 199.87 94.7K
14:32 199.87 199.90 199.87 199.90 249.3K
14:33 199.91 199.91 199.91 199.91 158.7K
14:34 199.91 199.93 199.91 199.93 201.9K
14:35 199.93 199.93 199.92 199.93 113.9K
14:36 199.93 199.93 199.92 199.92 143.1K
14:37 199.92 199.94 199.92 199.94 143.9K
14:38 199.95 199.98 199.95 199.98 152.8K
14:39 199.99 199.99 199.96 199.96 182.1K
14:40 199.97 199.97 199.96 199.96 139.3K
14:41 199.98 199.98 199.96 199.96 121.1K
14:42 199.97 199.98 199.97 199.98 203.5K
14:43 199.98 199.99 199.98 199.99 231.5K
14:44 199.99 200.01 199.99 200.01 171.5K
14:45 200.02 200.02 200.01 200.01 130.6K
14:46 200.00 200.00 199.99 200.00 145.6K
14:47 200.00 200.00 199.99 199.99 128.1K
14:48 200.00 200.01 199.99 199.99 102.0K
14:49 199.99 199.99 199.98 199.99 128.0K
14:50 200.00 200.02 200.00 200.01 230.8K
14:51 200.00 200.03 200.00 200.03 142.0K
14:52 200.03 200.03 200.02 200.03 286.0K
14:53 200.04 200.06 200.04 200.06 197.0K
14:54 200.07 200.08 200.07 200.08 293.2K
14:55 200.08 200.08 200.05 200.05 117.0K
14:56 200.05 200.06 200.05 200.06 144.5K
14:57 200.06 200.06 200.03 200.03 317.2K
14:58 200.02 200.02 199.99 200.00 235.2K
14:59 200.00 200.00 199.98 199.98 298.3K
15:00 199.97 199.98 199.97 199.98 225.9K
15:01 199.98 199.99 199.96 199.96 224.7K
15:02 199.96 199.96 199.94 199.94 120.6K
15:03 199.94 199.99 199.94 199.99 164.6K
15:04 200.00 200.00 199.99 200.00 170.6K
15:05 200.00 200.00 199.98 199.98 250.3K
15:06 199.98 199.98 199.93 199.93 176.7K
15:07 199.93 199.93 199.93 199.93 173.4K
15:08 199.94 199.97 199.94 199.97 153.0K
15:09 199.96 199.97 199.96 199.97 168.4K
15:10 199.98 199.98 199.98 199.98 164.2K
15:11 199.98 199.99 199.98 199.98 165.2K
15:12 199.98 199.98 199.97 199.98 189.7K
15:13 199.99 199.99 199.98 199.98 112.6K
15:14 199.98 199.98 199.98 199.98 179.5K
15:15 199.98 199.98 199.97 199.97 206.4K
15:16 199.98 200.01 199.98 200.01 230.4K
15:17 200.02 200.02 199.99 199.99 214.5K
15:18 200.00 200.00 199.99 199.99 209.3K
15:19 199.97 199.97 199.96 199.97 211.0K
15:20 199.96 199.97 199.95 199.95 175.0K
15:21 199.95 199.95 199.94 199.95 217.2K
15:22 199.93 199.94 199.93 199.94 158.6K
15:23 199.95 199.96 199.94 199.95 194.4K
15:24 199.95 199.96 199.95 199.96 181.5K
15:25 199.96 199.96 199.95 199.96 170.6K
15:26 199.97 199.97 199.93 199.93 218.7K
15:27 199.93 199.93 199.90 199.90 385.6K
15:28 199.89 199.89 199.87 199.88 288.3K
15:29 199.89 199.89 199.86 199.86 220.1K
15:30 199.86 199.86 199.84 199.84 275.9K
15:31 199.84 199.84 199.82 199.82 230.1K
15:32 199.83 199.84 199.83 199.84 212.0K
15:33 199.85 199.85 199.84 199.84 292.7K
15:34 199.83 199.83 199.78 199.78 304.0K
15:35 199.76 199.77 199.76 199.77 280.3K
15:36 199.77 199.79 199.77 199.79 302.5K
15:37 199.79 199.79 199.78 199.78 245.5K
15:38 199.79 199.80 199.79 199.80 203.4K
15:39 199.79 199.79 199.79 199.79 171.7K
15:40 199.77 199.77 199.74 199.74 356.6K
15:41 199.74 199.75 199.73 199.74 302.1K
15:42 199.74 199.75 199.73 199.75 269.3K
15:43 199.76 199.78 199.76 199.78 314.8K
15:44 199.77 199.78 199.77 199.77 471.6K
15:45 199.78 199.79 199.78 199.78 393.4K
15:46 199.77 199.79 199.77 199.78 420.4K
15:47 199.78 199.81 199.78 199.81 301.8K
15:48 199.81 199.82 199.81 199.82 348.8K
15:49 199.82 199.84 199.82 199.83 504.1K
15:50 199.90 199.97 199.90 199.97 1,586.1K
15:51 199.99 200.02 199.99 200.02 757.8K
15:52 199.99 200.00 199.98 200.00 506.4K
15:53 199.98 199.98 199.96 199.96 626.3K
15:54 199.94 199.96 199.94 199.96 821.3K
15:55 199.93 199.94 199.91 199.91 1,156.5K
15:56 199.80 199.82 199.79 199.82 1,421.4K
15:57 199.82 199.82 199.80 199.81 985.3K
15:58 199.82 199.85 199.82 199.85 1,350.4K
15:59 199.85 199.88 199.85 199.88 2,195.1K
16:00 199.85 199.85 199.84 199.84 62,028.2K
16:01 199.84 199.84 199.84 199.84 106.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし