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
09:30 199.22 199.22 198.93 199.06 7,485.8K
09:31 198.82 198.82 198.60 198.64 1,326.0K
09:32 198.59 198.61 198.57 198.57 567.3K
09:33 198.60 198.70 198.60 198.70 461.3K
09:34 198.75 198.75 198.60 198.60 983.1K
09:35 198.58 198.58 198.50 198.50 669.1K
09:36 198.59 198.71 198.58 198.58 680.1K
09:37 198.57 198.70 198.57 198.70 595.6K
09:38 198.71 198.86 198.71 198.81 521.0K
09:39 198.83 198.83 198.77 198.78 530.2K
09:40 198.73 198.76 198.73 198.73 633.9K
09:41 198.68 198.77 198.63 198.77 814.5K
09:42 198.75 198.80 198.75 198.78 644.5K
09:43 198.81 198.81 198.76 198.80 627.2K
09:44 198.75 198.82 198.75 198.80 395.4K
09:45 198.82 199.06 198.82 199.06 608.5K
09:46 199.09 199.09 198.97 199.00 563.4K
09:47 199.04 199.04 198.97 198.98 372.9K
09:48 198.99 198.99 198.91 198.91 472.4K
09:49 198.86 198.94 198.86 198.94 390.7K
09:50 198.87 198.87 198.81 198.86 619.3K
09:51 198.85 198.85 198.81 198.81 475.6K
09:52 198.84 198.87 198.83 198.87 350.0K
09:53 198.91 198.91 198.86 198.86 469.9K
09:54 198.88 198.93 198.87 198.93 349.0K
09:55 198.94 198.94 198.92 198.93 278.0K
09:56 198.91 198.99 198.91 198.99 434.4K
09:57 198.99 199.00 198.95 199.00 403.8K
09:58 199.00 199.06 199.00 199.05 192.3K
09:59 199.04 199.08 199.03 199.08 325.8K
10:00 199.12 199.13 199.10 199.11 416.5K
10:01 199.12 199.14 199.05 199.05 557.4K
10:02 199.06 199.08 199.06 199.08 596.9K
10:03 199.09 199.09 199.04 199.04 461.1K
10:04 199.04 199.04 199.01 199.01 390.4K
10:05 199.01 199.01 198.95 198.95 387.8K
10:06 198.97 198.97 198.89 198.91 345.4K
10:07 198.88 198.96 198.88 198.96 357.8K
10:08 198.99 199.00 198.96 198.96 232.6K
10:09 198.95 199.01 198.95 199.01 376.3K
10:10 198.99 199.00 198.99 198.99 222.8K
10:11 198.94 198.94 198.87 198.89 353.5K
10:12 198.92 198.94 198.90 198.94 396.3K
10:13 198.92 198.92 198.91 198.91 293.4K
10:14 198.90 198.92 198.90 198.91 384.2K
10:15 198.89 198.93 198.89 198.92 346.7K
10:16 198.89 198.89 198.85 198.86 258.0K
10:17 198.84 198.87 198.84 198.85 382.8K
10:18 198.83 198.85 198.82 198.83 252.9K
10:19 198.80 198.80 198.76 198.78 305.3K
10:20 198.81 198.84 198.81 198.82 379.4K
10:21 198.83 198.83 198.79 198.79 295.6K
10:22 198.81 198.81 198.77 198.77 239.7K
10:23 198.80 198.85 198.80 198.85 269.0K
10:24 198.86 198.88 198.84 198.86 173.6K
10:25 198.88 198.89 198.85 198.85 273.9K
10:26 198.86 198.89 198.86 198.89 203.3K
10:27 198.88 198.89 198.87 198.88 200.8K
10:28 198.89 198.89 198.84 198.85 216.3K
10:29 198.85 198.88 198.84 198.84 360.7K
10:30 198.82 198.82 198.73 198.73 481.2K
10:31 198.69 198.70 198.66 198.70 267.6K
10:32 198.71 198.72 198.66 198.66 253.3K
10:33 198.67 198.69 198.67 198.68 204.1K
10:34 198.65 198.65 198.54 198.55 366.8K
10:35 198.54 198.56 198.53 198.56 364.9K
10:36 198.54 198.54 198.51 198.51 319.7K
10:37 198.52 198.55 198.52 198.53 253.7K
10:38 198.53 198.53 198.50 198.50 246.8K
10:39 198.49 198.53 198.49 198.53 293.8K
10:40 198.51 198.54 198.51 198.54 178.8K
10:41 198.56 198.57 198.55 198.56 277.3K
10:42 198.58 198.60 198.58 198.60 278.4K
10:43 198.58 198.58 198.57 198.58 205.8K
10:44 198.59 198.64 198.58 198.64 165.2K
10:45 198.65 198.67 198.65 198.67 223.1K
10:46 198.66 198.72 198.66 198.69 195.5K
10:47 198.68 198.69 198.67 198.67 204.6K
10:48 198.70 198.73 198.70 198.73 212.5K
10:49 198.71 198.71 198.68 198.69 328.2K
10:50 198.69 198.71 198.69 198.70 184.4K
10:51 198.70 198.75 198.69 198.75 187.7K
10:52 198.72 198.72 198.66 198.66 272.0K
10:53 198.67 198.74 198.67 198.73 264.4K
10:54 198.73 198.73 198.71 198.73 177.1K
10:55 198.72 198.73 198.67 198.67 243.9K
10:56 198.66 198.66 198.64 198.66 233.0K
10:57 198.63 198.64 198.63 198.64 252.6K
10:58 198.65 198.67 198.64 198.67 145.3K
10:59 198.66 198.67 198.65 198.65 277.0K
11:00 198.64 198.66 198.64 198.65 228.4K
11:01 198.66 198.68 198.66 198.66 228.0K
11:02 198.66 198.66 198.62 198.62 160.7K
11:03 198.64 198.64 198.56 198.56 171.0K
11:04 198.56 198.56 198.52 198.52 216.0K
11:05 198.53 198.55 198.53 198.55 251.4K
11:06 198.56 198.56 198.50 198.50 215.3K
11:07 198.49 198.55 198.49 198.55 369.4K
11:08 198.55 198.55 198.51 198.53 296.4K
11:09 198.52 198.53 198.51 198.51 135.9K
11:10 198.51 198.52 198.50 198.52 261.5K
11:11 198.52 198.52 198.50 198.50 157.5K
11:12 198.51 198.51 198.49 198.50 136.3K
11:13 198.50 198.51 198.50 198.51 135.7K
11:14 198.51 198.54 198.51 198.54 169.8K
11:15 198.55 198.59 198.55 198.59 168.8K
11:16 198.57 198.57 198.57 198.57 141.9K
11:17 198.56 198.57 198.55 198.55 184.2K
11:18 198.56 198.57 198.56 198.57 206.3K
11:19 198.59 198.59 198.59 198.59 150.2K
11:20 198.59 198.60 198.58 198.60 196.9K
11:21 198.59 198.59 198.56 198.56 183.9K
11:22 198.54 198.55 198.51 198.51 324.7K
11:23 198.51 198.53 198.51 198.51 314.0K
11:24 198.51 198.51 198.49 198.49 239.8K
11:25 198.51 198.52 198.51 198.51 250.2K
11:26 198.51 198.51 198.50 198.51 214.5K
11:27 198.50 198.50 198.48 198.49 272.1K
11:28 198.47 198.47 198.45 198.46 182.7K
11:29 198.46 198.47 198.46 198.46 159.1K
11:30 198.47 198.48 198.47 198.48 206.9K
11:31 198.48 198.49 198.47 198.47 170.4K
11:32 198.47 198.47 198.44 198.44 152.1K
11:33 198.45 198.45 198.41 198.41 160.9K
11:34 198.39 198.39 198.37 198.37 172.3K
11:35 198.37 198.38 198.37 198.38 317.1K
11:36 198.40 198.41 198.39 198.39 251.4K
11:37 198.40 198.42 198.40 198.40 346.3K
11:38 198.40 198.43 198.40 198.42 249.6K
11:39 198.43 198.43 198.42 198.43 178.9K
11:40 198.43 198.43 198.41 198.41 182.9K
11:41 198.42 198.43 198.41 198.41 231.0K
11:42 198.40 198.40 198.37 198.37 268.6K
11:43 198.36 198.38 198.36 198.38 154.9K
11:44 198.38 198.38 198.33 198.33 260.2K
11:45 198.33 198.34 198.32 198.34 209.8K
11:46 198.35 198.35 198.34 198.34 324.0K
11:47 198.36 198.41 198.36 198.41 246.5K
11:48 198.39 198.40 198.39 198.40 198.8K
11:49 198.40 198.42 198.39 198.39 162.7K
11:50 198.40 198.40 198.37 198.38 207.8K
11:51 198.36 198.36 198.28 198.28 564.8K
11:52 198.29 198.32 198.29 198.31 134.3K
11:53 198.31 198.31 198.31 198.31 255.0K
11:54 198.31 198.32 198.29 198.32 210.8K
11:55 198.32 198.36 198.32 198.34 180.0K
11:56 198.32 198.36 198.32 198.36 221.8K
11:57 198.37 198.41 198.37 198.40 176.4K
11:58 198.41 198.41 198.38 198.38 159.6K
11:59 198.38 198.39 198.38 198.39 135.0K
12:00 198.40 198.44 198.40 198.44 222.8K
12:01 198.45 198.50 198.45 198.50 139.8K
12:02 198.50 198.50 198.49 198.49 179.5K
12:03 198.49 198.51 198.49 198.51 156.3K
12:04 198.48 198.48 198.45 198.45 274.2K
12:05 198.44 198.44 198.41 198.41 282.2K
12:06 198.44 198.44 198.41 198.42 229.4K
12:07 198.45 198.45 198.44 198.45 157.4K
12:08 198.45 198.46 198.44 198.46 180.4K
12:09 198.46 198.46 198.45 198.46 231.5K
12:10 198.47 198.50 198.47 198.50 227.9K
12:11 198.52 198.54 198.52 198.52 128.6K
12:12 198.52 198.52 198.50 198.50 213.1K
12:13 198.50 198.53 198.50 198.53 188.9K
12:14 198.52 198.52 198.50 198.51 193.9K
12:15 198.52 198.54 198.51 198.54 142.9K
12:16 198.54 198.54 198.51 198.53 171.7K
12:17 198.51 198.51 198.46 198.46 180.1K
12:18 198.43 198.43 198.41 198.41 202.1K
12:19 198.40 198.41 198.36 198.36 227.6K
12:20 198.36 198.36 198.35 198.35 249.1K
12:21 198.34 198.34 198.30 198.30 297.2K
12:22 198.29 198.29 198.28 198.29 212.9K
12:23 198.30 198.30 198.26 198.26 239.9K
12:24 198.28 198.30 198.28 198.30 267.0K
12:25 198.30 198.30 198.25 198.25 209.8K
12:26 198.26 198.33 198.26 198.32 321.5K
12:27 198.32 198.36 198.32 198.36 199.2K
12:28 198.40 198.43 198.40 198.40 257.9K
12:29 198.38 198.40 198.37 198.39 191.7K
12:30 198.40 198.41 198.40 198.41 140.8K
12:31 198.45 198.49 198.45 198.49 445.1K
12:32 198.49 198.49 198.47 198.47 201.0K
12:33 198.47 198.48 198.47 198.47 107.0K
12:34 198.46 198.46 198.45 198.45 162.7K
12:35 198.46 198.50 198.46 198.50 318.0K
12:36 198.51 198.52 198.50 198.50 155.2K
12:37 198.52 198.52 198.48 198.48 302.6K
12:38 198.49 198.49 198.44 198.45 217.3K
12:39 198.45 198.48 198.45 198.48 219.7K
12:40 198.49 198.49 198.48 198.48 168.9K
12:41 198.47 198.47 198.46 198.46 162.8K
12:42 198.45 198.47 198.45 198.46 193.1K
12:43 198.46 198.46 198.44 198.45 281.1K
12:44 198.44 198.44 198.42 198.43 229.1K
12:45 198.43 198.43 198.40 198.40 311.3K
12:46 198.40 198.40 198.36 198.37 215.1K
12:47 198.36 198.36 198.36 198.36 200.1K
12:48 198.36 198.36 198.36 198.36 109.4K
12:49 198.39 198.39 198.36 198.37 206.5K
12:50 198.35 198.35 198.34 198.34 314.6K
12:51 198.34 198.34 198.32 198.32 177.2K
12:52 198.31 198.31 198.26 198.26 212.2K
12:53 198.25 198.25 198.23 198.24 172.9K
12:54 198.25 198.25 198.25 198.25 185.3K
12:55 198.28 198.29 198.28 198.29 146.3K
12:56 198.31 198.34 198.31 198.34 147.6K
12:57 198.35 198.35 198.33 198.33 202.5K
12:58 198.31 198.32 198.31 198.32 242.7K
12:59 198.33 198.33 198.29 198.29 292.9K
13:00 198.27 198.29 198.27 198.28 490.4K
13:01 198.30 198.30 198.27 198.27 194.9K
13:02 198.26 198.26 198.26 198.26 168.1K
13:03 198.26 198.27 198.25 198.25 91.8K
13:04 198.26 198.32 198.26 198.32 205.7K
13:05 198.32 198.39 198.32 198.39 189.6K
13:06 198.39 198.39 198.37 198.38 152.0K
13:07 198.40 198.40 198.40 198.40 297.9K
13:08 198.42 198.47 198.42 198.47 225.7K
13:09 198.46 198.46 198.43 198.43 139.4K
13:10 198.43 198.43 198.41 198.42 130.7K
13:11 198.41 198.43 198.40 198.40 192.1K
13:12 198.42 198.42 198.38 198.38 195.2K
13:13 198.37 198.38 198.37 198.38 181.3K
13:14 198.39 198.43 198.39 198.43 209.3K
13:15 198.44 198.45 198.44 198.44 179.5K
13:16 198.44 198.44 198.40 198.40 233.2K
13:17 198.38 198.40 198.38 198.40 155.6K
13:18 198.39 198.40 198.37 198.37 237.5K
13:19 198.37 198.37 198.36 198.36 180.7K
13:20 198.36 198.37 198.36 198.37 131.7K
13:21 198.37 198.38 198.37 198.38 181.1K
13:22 198.37 198.38 198.37 198.38 245.8K
13:23 198.38 198.38 198.38 198.38 285.7K
13:24 198.37 198.38 198.37 198.38 198.7K
13:25 198.40 198.40 198.38 198.39 260.5K
13:26 198.39 198.40 198.38 198.40 171.3K
13:27 198.39 198.39 198.36 198.36 154.0K
13:28 198.36 198.36 198.35 198.36 185.6K
13:29 198.37 198.38 198.37 198.38 114.6K
13:30 198.38 198.39 198.37 198.39 152.0K
13:31 198.37 198.44 198.37 198.44 229.2K
13:32 198.44 198.44 198.41 198.41 170.5K
13:33 198.41 198.43 198.41 198.43 177.1K
13:34 198.44 198.46 198.44 198.46 148.0K
13:35 198.47 198.48 198.47 198.48 172.0K
13:36 198.50 198.50 198.45 198.45 194.6K
13:37 198.46 198.47 198.46 198.47 159.9K
13:38 198.46 198.46 198.43 198.43 180.2K
13:39 198.44 198.44 198.44 198.44 109.5K
13:40 198.43 198.46 198.43 198.46 300.7K
13:41 198.47 198.47 198.47 198.47 108.3K
13:42 198.48 198.52 198.48 198.52 172.7K
13:43 198.52 198.53 198.52 198.53 133.2K
13:44 198.54 198.55 198.54 198.55 207.7K
13:45 198.57 198.57 198.56 198.56 245.5K
13:46 198.54 198.56 198.53 198.53 208.7K
13:47 198.52 198.54 198.52 198.54 199.2K
13:48 198.53 198.55 198.53 198.55 191.0K
13:49 198.56 198.60 198.56 198.60 194.5K
13:50 198.60 198.60 198.59 198.60 224.2K
13:51 198.60 198.60 198.58 198.58 138.7K
13:52 198.58 198.61 198.58 198.61 172.6K
13:53 198.61 198.64 198.61 198.64 190.1K
13:54 198.63 198.65 198.63 198.64 206.3K
13:55 198.65 198.65 198.65 198.65 210.5K
13:56 198.65 198.66 198.65 198.65 187.0K
13:57 198.66 198.66 198.64 198.64 175.5K
13:58 198.64 198.64 198.62 198.63 249.1K
13:59 198.63 198.65 198.63 198.64 138.9K
14:00 198.64 198.68 198.64 198.68 186.2K
14:01 198.68 198.70 198.68 198.70 166.3K
14:02 198.72 198.73 198.72 198.73 158.9K
14:03 198.74 198.75 198.74 198.74 133.5K
14:04 198.73 198.73 198.71 198.72 206.1K
14:05 198.71 198.71 198.65 198.65 174.4K
14:06 198.64 198.65 198.64 198.65 273.9K
14:07 198.65 198.65 198.64 198.64 196.9K
14:08 198.62 198.62 198.59 198.59 171.1K
14:09 198.60 198.61 198.59 198.61 145.7K
14:10 198.62 198.62 198.61 198.62 128.1K
14:11 198.64 198.64 198.62 198.62 209.1K
14:12 198.63 198.63 198.63 198.63 104.4K
14:13 198.63 198.64 198.63 198.64 180.6K
14:14 198.65 198.65 198.63 198.63 160.3K
14:15 198.62 198.62 198.60 198.62 170.2K
14:16 198.64 198.68 198.64 198.68 182.9K
14:17 198.69 198.70 198.69 198.70 213.5K
14:18 198.70 198.71 198.70 198.70 175.7K
14:19 198.70 198.70 198.69 198.69 271.0K
14:20 198.69 198.69 198.68 198.69 246.5K
14:21 198.70 198.73 198.70 198.73 164.2K
14:22 198.73 198.73 198.70 198.70 151.0K
14:23 198.70 198.71 198.70 198.71 144.2K
14:24 198.72 198.74 198.72 198.73 146.1K
14:25 198.73 198.78 198.73 198.78 218.7K
14:26 198.78 198.78 198.77 198.78 190.9K
14:27 198.78 198.82 198.78 198.82 225.1K
14:28 198.83 198.85 198.83 198.83 327.0K
14:29 198.84 198.89 198.84 198.89 213.5K
14:30 198.90 198.90 198.88 198.90 317.7K
14:31 198.88 198.91 198.87 198.91 277.0K
14:32 198.92 198.93 198.92 198.92 246.3K
14:33 198.91 198.91 198.91 198.91 182.2K
14:34 198.91 198.91 198.89 198.89 207.7K
14:35 198.89 198.92 198.89 198.91 244.0K
14:36 198.91 198.91 198.89 198.89 223.7K
14:37 198.90 198.92 198.90 198.92 300.8K
14:38 198.91 198.91 198.90 198.90 243.4K
14:39 198.90 198.95 198.90 198.95 356.0K
14:40 198.95 198.95 198.93 198.93 157.2K
14:41 198.92 198.93 198.92 198.93 153.8K
14:42 198.94 198.94 198.94 198.94 179.2K
14:43 198.94 198.95 198.94 198.94 170.6K
14:44 198.93 198.93 198.92 198.92 274.9K
14:45 198.91 198.91 198.90 198.90 227.4K
14:46 198.87 198.87 198.83 198.83 291.3K
14:47 198.84 198.84 198.80 198.80 230.1K
14:48 198.79 198.79 198.78 198.78 386.2K
14:49 198.78 198.78 198.73 198.73 317.5K
14:50 198.72 198.72 198.66 198.66 468.9K
14:51 198.66 198.68 198.66 198.68 280.5K
14:52 198.70 198.70 198.69 198.70 292.4K
14:53 198.72 198.72 198.71 198.71 221.9K
14:54 198.72 198.73 198.72 198.72 174.8K
14:55 198.73 198.75 198.73 198.75 258.1K
14:56 198.75 198.76 198.75 198.76 202.3K
14:57 198.76 198.76 198.75 198.75 157.4K
14:58 198.75 198.77 198.75 198.76 262.5K
14:59 198.75 198.75 198.73 198.73 198.1K
15:00 198.73 198.76 198.73 198.76 179.8K
15:01 198.75 198.78 198.75 198.78 264.6K
15:02 198.77 198.78 198.77 198.77 179.3K
15:03 198.76 198.76 198.75 198.75 224.8K
15:04 198.76 198.77 198.76 198.76 184.3K
15:05 198.76 198.76 198.75 198.75 166.3K
15:06 198.75 198.76 198.75 198.76 180.3K
15:07 198.76 198.76 198.70 198.70 213.7K
15:08 198.70 198.74 198.69 198.74 293.5K
15:09 198.74 198.75 198.74 198.74 169.2K
15:10 198.74 198.76 198.74 198.74 268.4K
15:11 198.74 198.74 198.73 198.73 252.5K
15:12 198.72 198.76 198.72 198.76 211.0K
15:13 198.79 198.79 198.76 198.76 197.8K
15:14 198.76 198.76 198.72 198.72 228.4K
15:15 198.71 198.72 198.70 198.72 212.0K
15:16 198.71 198.75 198.70 198.75 258.4K
15:17 198.77 198.77 198.75 198.75 233.9K
15:18 198.75 198.77 198.75 198.76 206.2K
15:19 198.82 198.84 198.82 198.84 416.9K
15:20 198.84 198.86 198.83 198.86 313.6K
15:21 198.86 198.86 198.83 198.85 263.3K
15:22 198.86 198.86 198.84 198.84 220.5K
15:23 198.85 198.85 198.85 198.85 243.4K
15:24 198.85 198.88 198.85 198.88 356.9K
15:25 198.88 198.88 198.86 198.86 278.7K
15:26 198.87 198.87 198.86 198.86 300.7K
15:27 198.86 198.86 198.82 198.82 327.3K
15:28 198.81 198.81 198.80 198.80 273.1K
15:29 198.80 198.81 198.79 198.80 248.2K
15:30 198.81 198.82 198.81 198.81 354.5K
15:31 198.81 198.81 198.78 198.78 441.2K
15:32 198.78 198.79 198.75 198.79 392.4K
15:33 198.78 198.78 198.77 198.77 300.4K
15:34 198.77 198.78 198.77 198.78 325.8K
15:35 198.78 198.78 198.77 198.77 253.3K
15:36 198.76 198.80 198.76 198.80 499.2K
15:37 198.81 198.81 198.80 198.80 409.4K
15:38 198.78 198.79 198.76 198.79 487.2K
15:39 198.80 198.83 198.80 198.83 303.4K
15:40 198.82 198.86 198.82 198.86 395.1K
15:41 198.87 198.89 198.87 198.88 500.1K
15:42 198.90 198.92 198.90 198.92 383.5K
15:43 198.93 198.94 198.92 198.94 312.1K
15:44 198.93 198.96 198.93 198.95 342.7K
15:45 198.96 198.99 198.96 198.99 508.3K
15:46 198.98 199.01 198.98 199.01 485.9K
15:47 199.02 199.02 199.01 199.01 534.1K
15:48 199.02 199.02 199.01 199.01 536.2K
15:49 199.00 199.00 198.96 198.97 530.9K
15:50 198.97 198.97 198.94 198.94 1,376.7K
15:51 198.95 198.96 198.93 198.93 798.2K
15:52 198.93 198.93 198.89 198.89 876.4K
15:53 198.88 198.88 198.87 198.87 820.6K
15:54 198.86 198.87 198.86 198.87 916.3K
15:55 198.90 198.93 198.90 198.93 1,283.6K
15:56 198.92 198.94 198.92 198.93 1,693.0K
15:57 198.92 198.93 198.90 198.93 1,447.6K
15:58 198.92 198.96 198.92 198.96 1,703.4K
15:59 198.98 198.98 198.95 198.95 2,735.3K
16:00 198.96 198.96 198.95 198.95 68,232.8K
16:01 198.95 198.95 198.95 198.95 155.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし