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
09:30 198.96 199.10 198.96 199.05 3,334.9K
09:31 198.98 199.10 198.98 199.04 672.7K
09:32 199.04 199.05 199.00 199.00 468.6K
09:33 198.98 198.98 198.91 198.91 410.3K
09:34 198.97 198.97 198.93 198.93 411.5K
09:35 198.92 199.08 198.92 199.08 505.1K
09:36 199.10 199.15 199.10 199.13 424.5K
09:37 199.15 199.22 199.15 199.22 366.6K
09:38 199.20 199.20 199.10 199.10 363.7K
09:39 199.09 199.09 199.04 199.06 261.4K
09:40 199.08 199.23 199.08 199.23 421.5K
09:41 199.23 199.23 199.21 199.21 409.3K
09:42 199.23 199.23 199.16 199.16 223.1K
09:43 199.17 199.21 199.13 199.21 352.5K
09:44 199.21 199.21 199.10 199.10 282.0K
09:45 199.06 199.06 198.91 198.91 372.0K
09:46 198.90 198.90 198.79 198.79 427.7K
09:47 198.72 198.72 198.68 198.68 354.9K
09:48 198.63 198.63 198.59 198.59 296.3K
09:49 198.61 198.61 198.55 198.55 351.0K
09:50 198.52 198.53 198.49 198.49 304.0K
09:51 198.50 198.50 198.41 198.41 303.4K
09:52 198.41 198.44 198.41 198.42 332.1K
09:53 198.40 198.43 198.40 198.40 321.4K
09:54 198.42 198.49 198.42 198.49 342.7K
09:55 198.54 198.54 198.51 198.51 327.8K
09:56 198.51 198.51 198.47 198.47 275.9K
09:57 198.49 198.50 198.47 198.47 260.8K
09:58 198.45 198.46 198.43 198.43 299.2K
09:59 198.41 198.45 198.41 198.45 336.3K
10:00 198.44 198.45 198.43 198.43 552.1K
10:01 198.44 198.45 198.36 198.36 349.9K
10:02 198.44 198.47 198.41 198.41 438.4K
10:03 198.42 198.42 198.35 198.36 361.9K
10:04 198.37 198.43 198.37 198.43 234.2K
10:05 198.44 198.44 198.40 198.40 294.1K
10:06 198.42 198.44 198.41 198.44 363.1K
10:07 198.46 198.50 198.46 198.50 205.9K
10:08 198.49 198.49 198.46 198.46 306.6K
10:09 198.47 198.51 198.47 198.49 334.6K
10:10 198.46 198.49 198.46 198.49 255.4K
10:11 198.51 198.51 198.48 198.48 259.6K
10:12 198.49 198.51 198.47 198.51 241.4K
10:13 198.52 198.59 198.52 198.59 283.5K
10:14 198.58 198.59 198.56 198.56 260.3K
10:15 198.55 198.56 198.53 198.54 181.9K
10:16 198.53 198.53 198.51 198.53 260.3K
10:17 198.53 198.57 198.53 198.57 217.2K
10:18 198.57 198.63 198.57 198.63 347.5K
10:19 198.65 198.69 198.65 198.69 264.5K
10:20 198.70 198.73 198.70 198.72 299.6K
10:21 198.72 198.73 198.69 198.69 204.1K
10:22 198.68 198.71 198.68 198.71 290.2K
10:23 198.72 198.72 198.69 198.72 285.2K
10:24 198.70 198.71 198.68 198.68 230.7K
10:25 198.68 198.69 198.66 198.69 245.3K
10:26 198.70 198.71 198.69 198.71 270.4K
10:27 198.71 198.72 198.71 198.72 337.0K
10:28 198.72 198.74 198.72 198.73 187.9K
10:29 198.73 198.73 198.70 198.70 355.7K
10:30 198.70 198.70 198.67 198.69 379.0K
10:31 198.70 198.74 198.70 198.74 241.4K
10:32 198.73 198.73 198.72 198.72 201.8K
10:33 198.73 198.79 198.73 198.79 362.3K
10:34 198.80 198.80 198.78 198.79 169.6K
10:35 198.80 198.80 198.78 198.80 227.4K
10:36 198.78 198.80 198.78 198.80 333.1K
10:37 198.80 198.80 198.78 198.79 236.8K
10:38 198.81 198.81 198.81 198.81 297.5K
10:39 198.81 198.82 198.80 198.82 219.9K
10:40 198.81 198.81 198.79 198.80 273.6K
10:41 198.80 198.81 198.80 198.81 287.0K
10:42 198.81 198.81 198.78 198.78 208.2K
10:43 198.79 198.80 198.76 198.80 301.6K
10:44 198.78 198.78 198.77 198.78 232.8K
10:45 198.77 198.77 198.74 198.74 405.1K
10:46 198.73 198.73 198.70 198.72 405.8K
10:47 198.73 198.78 198.73 198.78 248.0K
10:48 198.78 198.83 198.78 198.83 288.7K
10:49 198.86 198.88 198.86 198.88 246.6K
10:50 198.89 198.91 198.88 198.91 253.5K
10:51 198.92 199.02 198.92 199.02 400.4K
10:52 199.01 199.02 199.01 199.01 341.3K
10:53 198.99 198.99 198.97 198.97 207.2K
10:54 198.97 198.97 198.93 198.93 229.7K
10:55 198.91 198.91 198.88 198.88 232.4K
10:56 198.85 198.85 198.79 198.79 357.0K
10:57 198.77 198.77 198.72 198.72 265.4K
10:58 198.71 198.71 198.71 198.71 269.3K
10:59 198.71 198.71 198.70 198.71 248.9K
11:00 198.70 198.75 198.70 198.75 272.3K
11:01 198.73 198.73 198.71 198.71 160.6K
11:02 198.72 198.72 198.70 198.71 228.2K
11:03 198.73 198.73 198.71 198.71 148.6K
11:04 198.72 198.73 198.72 198.73 244.0K
11:05 198.74 198.75 198.71 198.71 273.7K
11:06 198.71 198.71 198.69 198.69 163.1K
11:07 198.70 198.70 198.68 198.68 214.8K
11:08 198.67 198.68 198.67 198.68 178.3K
11:09 198.67 198.68 198.67 198.67 169.5K
11:10 198.67 198.67 198.66 198.66 326.3K
11:11 198.68 198.69 198.68 198.68 211.5K
11:12 198.68 198.69 198.68 198.69 278.4K
11:13 198.69 198.69 198.68 198.69 254.5K
11:14 198.69 198.69 198.66 198.66 239.7K
11:15 198.66 198.66 198.64 198.64 235.5K
11:16 198.61 198.62 198.59 198.61 525.6K
11:17 198.60 198.60 198.55 198.55 281.2K
11:18 198.53 198.53 198.53 198.53 425.2K
11:19 198.52 198.57 198.52 198.57 415.4K
11:20 198.54 198.57 198.54 198.57 217.3K
11:21 198.58 198.60 198.55 198.55 267.2K
11:22 198.54 198.54 198.51 198.51 142.2K
11:23 198.51 198.52 198.50 198.52 218.3K
11:24 198.52 198.54 198.52 198.54 211.3K
11:25 198.52 198.52 198.44 198.44 304.4K
11:26 198.41 198.41 198.40 198.40 212.2K
11:27 198.39 198.39 198.37 198.38 167.1K
11:28 198.38 198.38 198.34 198.34 218.3K
11:29 198.34 198.34 198.31 198.31 238.8K
11:30 198.28 198.31 198.28 198.31 236.0K
11:31 198.29 198.34 198.28 198.34 262.3K
11:32 198.34 198.36 198.34 198.36 134.0K
11:33 198.34 198.34 198.32 198.32 148.7K
11:34 198.31 198.32 198.29 198.29 357.2K
11:35 198.27 198.27 198.21 198.21 305.3K
11:36 198.19 198.20 198.18 198.18 273.1K
11:37 198.18 198.18 198.16 198.17 137.9K
11:38 198.18 198.25 198.18 198.25 224.0K
11:39 198.26 198.26 198.24 198.24 226.5K
11:40 198.26 198.26 198.24 198.24 200.2K
11:41 198.19 198.19 198.15 198.15 185.6K
11:42 198.12 198.16 198.12 198.16 195.5K
11:43 198.18 198.18 198.17 198.18 117.6K
11:44 198.18 198.25 198.18 198.25 140.4K
11:45 198.27 198.27 198.21 198.21 322.1K
11:46 198.23 198.27 198.23 198.27 223.3K
11:47 198.29 198.33 198.29 198.33 215.0K
11:48 198.34 198.37 198.33 198.37 141.0K
11:49 198.38 198.38 198.36 198.36 118.8K
11:50 198.37 198.37 198.34 198.34 164.8K
11:51 198.33 198.33 198.21 198.21 234.8K
11:52 198.21 198.21 198.19 198.19 117.2K
11:53 198.20 198.20 198.19 198.20 146.2K
11:54 198.22 198.22 198.21 198.21 144.0K
11:55 198.21 198.23 198.19 198.23 188.2K
11:56 198.22 198.24 198.22 198.24 169.6K
11:57 198.26 198.29 198.26 198.29 136.0K
11:58 198.30 198.31 198.30 198.31 133.9K
11:59 198.31 198.31 198.26 198.26 209.6K
12:00 198.27 198.27 198.24 198.24 138.0K
12:01 198.23 198.23 198.20 198.20 157.2K
12:02 198.20 198.20 198.17 198.17 200.6K
12:03 198.20 198.20 198.20 198.20 188.4K
12:04 198.21 198.22 198.21 198.22 154.3K
12:05 198.23 198.23 198.21 198.22 160.5K
12:06 198.21 198.21 198.19 198.19 168.7K
12:07 198.20 198.21 198.20 198.21 103.9K
12:08 198.19 198.20 198.19 198.20 136.2K
12:09 198.25 198.34 198.25 198.34 396.2K
12:10 198.35 198.35 198.30 198.30 239.7K
12:11 198.30 198.30 198.29 198.30 189.1K
12:12 198.25 198.26 198.25 198.26 176.8K
12:13 198.25 198.32 198.25 198.32 284.0K
12:14 198.32 198.33 198.32 198.32 245.2K
12:15 198.32 198.34 198.32 198.34 142.5K
12:16 198.34 198.35 198.34 198.34 171.5K
12:17 198.34 198.36 198.34 198.36 251.1K
12:18 198.36 198.37 198.32 198.32 149.1K
12:19 198.32 198.34 198.31 198.34 145.2K
12:20 198.35 198.38 198.35 198.38 173.1K
12:21 198.37 198.42 198.37 198.42 134.2K
12:22 198.44 198.45 198.44 198.44 189.5K
12:23 198.44 198.44 198.42 198.42 159.1K
12:24 198.41 198.45 198.41 198.45 132.9K
12:25 198.45 198.51 198.45 198.51 216.6K
12:26 198.52 198.54 198.52 198.54 190.3K
12:27 198.55 198.55 198.53 198.53 186.9K
12:28 198.52 198.52 198.49 198.49 169.1K
12:29 198.49 198.49 198.45 198.45 301.3K
12:30 198.47 198.48 198.47 198.48 202.4K
12:31 198.49 198.51 198.49 198.51 142.4K
12:32 198.50 198.51 198.49 198.49 211.3K
12:33 198.52 198.52 198.50 198.50 219.7K
12:34 198.48 198.49 198.48 198.48 146.4K
12:35 198.48 198.50 198.48 198.50 170.8K
12:36 198.49 198.49 198.46 198.46 158.7K
12:37 198.45 198.45 198.43 198.45 210.7K
12:38 198.45 198.45 198.42 198.42 171.0K
12:39 198.41 198.41 198.37 198.37 283.4K
12:40 198.36 198.36 198.36 198.36 115.4K
12:41 198.34 198.34 198.33 198.33 154.1K
12:42 198.34 198.38 198.34 198.37 204.7K
12:43 198.39 198.42 198.38 198.42 180.9K
12:44 198.43 198.44 198.42 198.44 140.8K
12:45 198.44 198.44 198.43 198.44 145.6K
12:46 198.44 198.46 198.44 198.46 173.6K
12:47 198.47 198.52 198.47 198.52 205.0K
12:48 198.52 198.54 198.52 198.54 160.0K
12:49 198.54 198.55 198.52 198.52 132.2K
12:50 198.52 198.52 198.51 198.51 215.1K
12:51 198.50 198.52 198.50 198.51 159.9K
12:52 198.52 198.52 198.50 198.50 131.9K
12:53 198.50 198.54 198.50 198.54 142.2K
12:54 198.54 198.54 198.50 198.50 268.6K
12:55 198.52 198.55 198.52 198.54 202.8K
12:56 198.55 198.56 198.55 198.56 131.9K
12:57 198.55 198.55 198.55 198.55 102.1K
12:58 198.57 198.58 198.57 198.57 148.9K
12:59 198.56 198.56 198.56 198.56 156.9K
13:00 198.57 198.61 198.57 198.61 145.4K
13:01 198.61 198.61 198.61 198.61 165.1K
13:02 198.62 198.65 198.62 198.65 186.8K
13:03 198.63 198.65 198.63 198.65 223.8K
13:04 198.64 198.65 198.61 198.61 172.1K
13:05 198.62 198.65 198.62 198.65 161.2K
13:06 198.62 198.63 198.62 198.63 216.9K
13:07 198.62 198.64 198.60 198.60 151.2K
13:08 198.61 198.62 198.61 198.61 119.6K
13:09 198.61 198.61 198.57 198.58 200.4K
13:10 198.57 198.61 198.57 198.61 160.8K
13:11 198.62 198.62 198.61 198.61 124.5K
13:12 198.61 198.61 198.60 198.60 117.4K
13:13 198.59 198.62 198.59 198.61 159.1K
13:14 198.60 198.62 198.60 198.62 125.7K
13:15 198.63 198.65 198.63 198.65 125.5K
13:16 198.65 198.65 198.62 198.62 172.7K
13:17 198.62 198.62 198.61 198.61 145.8K
13:18 198.61 198.64 198.61 198.64 134.3K
13:19 198.63 198.65 198.63 198.65 120.3K
13:20 198.64 198.65 198.64 198.65 126.8K
13:21 198.66 198.67 198.66 198.67 103.9K
13:22 198.68 198.69 198.67 198.67 350.8K
13:23 198.66 198.66 198.66 198.66 243.9K
13:24 198.66 198.67 198.66 198.67 130.2K
13:25 198.64 198.67 198.64 198.66 174.9K
13:26 198.66 198.66 198.63 198.63 123.5K
13:27 198.61 198.62 198.61 198.62 190.8K
13:28 198.65 198.65 198.63 198.63 186.2K
13:29 198.62 198.63 198.62 198.62 162.4K
13:30 198.61 198.64 198.60 198.64 152.7K
13:31 198.65 198.69 198.65 198.69 217.4K
13:32 198.69 198.69 198.68 198.68 145.5K
13:33 198.69 198.70 198.68 198.70 158.5K
13:34 198.70 198.71 198.69 198.71 134.3K
13:35 198.74 198.74 198.72 198.72 216.4K
13:36 198.71 198.71 198.69 198.69 166.1K
13:37 198.69 198.73 198.69 198.73 108.2K
13:38 198.72 198.72 198.69 198.69 219.4K
13:39 198.68 198.68 198.65 198.65 140.5K
13:40 198.64 198.64 198.62 198.62 253.6K
13:41 198.61 198.61 198.56 198.56 268.2K
13:42 198.55 198.59 198.55 198.59 187.4K
13:43 198.58 198.58 198.56 198.57 165.6K
13:44 198.56 198.57 198.56 198.57 206.8K
13:45 198.59 198.61 198.59 198.61 129.8K
13:46 198.62 198.62 198.60 198.60 167.7K
13:47 198.60 198.61 198.60 198.61 142.6K
13:48 198.60 198.61 198.60 198.61 134.3K
13:49 198.60 198.61 198.60 198.61 109.6K
13:50 198.60 198.60 198.58 198.58 131.9K
13:51 198.59 198.63 198.59 198.63 143.3K
13:52 198.62 198.62 198.59 198.59 113.6K
13:53 198.59 198.59 198.58 198.58 121.0K
13:54 198.57 198.60 198.57 198.60 149.6K
13:55 198.59 198.59 198.56 198.56 133.5K
13:56 198.56 198.57 198.56 198.57 142.9K
13:57 198.56 198.56 198.56 198.56 144.8K
13:58 198.55 198.56 198.55 198.55 95.9K
13:59 198.56 198.57 198.54 198.54 238.3K
14:00 198.53 198.53 198.52 198.53 207.7K
14:01 198.53 198.53 198.52 198.53 116.1K
14:02 198.52 198.54 198.52 198.52 223.2K
14:03 198.54 198.58 198.54 198.58 196.0K
14:04 198.58 198.62 198.58 198.62 238.4K
14:05 198.61 198.61 198.57 198.57 188.0K
14:06 198.57 198.58 198.57 198.57 134.2K
14:07 198.57 198.58 198.56 198.58 158.2K
14:08 198.56 198.56 198.51 198.51 159.8K
14:09 198.51 198.52 198.51 198.51 145.0K
14:10 198.49 198.50 198.48 198.48 214.1K
14:11 198.46 198.48 198.45 198.47 170.3K
14:12 198.45 198.45 198.42 198.42 221.1K
14:13 198.42 198.42 198.41 198.42 116.7K
14:14 198.42 198.42 198.41 198.41 218.3K
14:15 198.41 198.41 198.40 198.40 125.8K
14:16 198.41 198.41 198.39 198.39 159.1K
14:17 198.36 198.38 198.36 198.38 222.9K
14:18 198.39 198.41 198.39 198.41 113.1K
14:19 198.41 198.43 198.41 198.43 185.3K
14:20 198.43 198.45 198.43 198.45 105.9K
14:21 198.45 198.45 198.43 198.43 127.6K
14:22 198.42 198.42 198.42 198.42 156.2K
14:23 198.42 198.44 198.42 198.44 150.8K
14:24 198.45 198.46 198.45 198.46 228.6K
14:25 198.47 198.47 198.46 198.47 169.0K
14:26 198.47 198.47 198.46 198.46 167.4K
14:27 198.47 198.49 198.47 198.49 213.0K
14:28 198.48 198.48 198.46 198.46 189.5K
14:29 198.46 198.47 198.46 198.46 159.9K
14:30 198.46 198.50 198.46 198.50 224.5K
14:31 198.51 198.51 198.49 198.49 182.3K
14:32 198.48 198.50 198.48 198.50 126.8K
14:33 198.52 198.55 198.52 198.55 230.2K
14:34 198.57 198.60 198.57 198.60 154.6K
14:35 198.61 198.65 198.61 198.65 163.2K
14:36 198.65 198.66 198.65 198.66 212.3K
14:37 198.66 198.66 198.63 198.63 224.2K
14:38 198.62 198.62 198.59 198.59 241.9K
14:39 198.58 198.60 198.58 198.59 286.3K
14:40 198.59 198.62 198.59 198.62 217.9K
14:41 198.62 198.62 198.62 198.62 122.7K
14:42 198.63 198.66 198.63 198.66 141.9K
14:43 198.67 198.67 198.66 198.67 136.8K
14:44 198.67 198.68 198.67 198.68 146.7K
14:45 198.67 198.72 198.67 198.72 314.7K
14:46 198.73 198.73 198.70 198.70 174.9K
14:47 198.73 198.73 198.71 198.71 167.7K
14:48 198.69 198.72 198.69 198.71 156.6K
14:49 198.72 198.76 198.72 198.75 195.4K
14:50 198.75 198.75 198.75 198.75 144.8K
14:51 198.75 198.75 198.74 198.75 119.0K
14:52 198.75 198.78 198.75 198.76 140.8K
14:53 198.77 198.79 198.77 198.79 164.8K
14:54 198.79 198.80 198.79 198.79 130.5K
14:55 198.79 198.82 198.79 198.81 179.6K
14:56 198.83 198.85 198.83 198.84 201.2K
14:57 198.83 198.83 198.80 198.80 202.7K
14:58 198.81 198.83 198.81 198.83 172.4K
14:59 198.82 198.82 198.79 198.79 563.4K
15:00 198.80 198.80 198.78 198.78 198.9K
15:01 198.78 198.78 198.74 198.74 258.9K
15:02 198.75 198.78 198.75 198.76 329.9K
15:03 198.76 198.76 198.76 198.76 118.9K
15:04 198.77 198.78 198.75 198.75 183.7K
15:05 198.75 198.76 198.74 198.74 147.0K
15:06 198.73 198.75 198.73 198.75 207.3K
15:07 198.75 198.77 198.75 198.77 166.6K
15:08 198.78 198.78 198.76 198.77 177.4K
15:09 198.78 198.78 198.78 198.78 177.6K
15:10 198.77 198.77 198.76 198.76 154.0K
15:11 198.77 198.79 198.77 198.79 218.8K
15:12 198.77 198.79 198.77 198.79 242.7K
15:13 198.79 198.79 198.78 198.78 305.9K
15:14 198.79 198.82 198.79 198.81 255.5K
15:15 198.80 198.80 198.79 198.80 144.9K
15:16 198.82 198.86 198.82 198.86 209.6K
15:17 198.85 198.86 198.85 198.85 127.4K
15:18 198.84 198.87 198.84 198.87 215.9K
15:19 198.87 198.90 198.87 198.89 277.7K
15:20 198.88 198.88 198.87 198.87 239.8K
15:21 198.85 198.86 198.85 198.85 227.5K
15:22 198.84 198.87 198.84 198.87 181.6K
15:23 198.87 198.87 198.86 198.87 249.0K
15:24 198.86 198.86 198.83 198.83 324.3K
15:25 198.82 198.83 198.82 198.83 197.7K
15:26 198.83 198.83 198.82 198.82 206.9K
15:27 198.81 198.83 198.81 198.83 192.2K
15:28 198.82 198.83 198.79 198.79 284.2K
15:29 198.81 198.81 198.79 198.79 380.1K
15:30 198.75 198.75 198.75 198.75 384.4K
15:31 198.75 198.75 198.73 198.73 236.5K
15:32 198.73 198.74 198.71 198.73 408.6K
15:33 198.73 198.76 198.73 198.76 389.3K
15:34 198.75 198.75 198.73 198.74 369.4K
15:35 198.76 198.77 198.76 198.77 381.1K
15:36 198.78 198.80 198.78 198.80 281.3K
15:37 198.80 198.81 198.80 198.80 318.2K
15:38 198.80 198.80 198.80 198.80 283.8K
15:39 198.83 198.83 198.83 198.83 360.9K
15:40 198.84 198.84 198.82 198.82 379.1K
15:41 198.82 198.82 198.81 198.82 420.7K
15:42 198.83 198.83 198.83 198.83 474.5K
15:43 198.83 198.86 198.83 198.86 379.3K
15:44 198.86 198.90 198.86 198.90 426.8K
15:45 198.90 198.94 198.90 198.92 359.0K
15:46 198.91 198.91 198.89 198.89 366.1K
15:47 198.90 198.90 198.88 198.88 519.9K
15:48 198.88 198.90 198.88 198.90 807.3K
15:49 198.89 198.93 198.89 198.93 477.1K
15:50 198.95 198.99 198.95 198.99 1,594.5K
15:51 198.99 198.99 198.96 198.96 644.8K
15:52 198.97 198.97 198.96 198.97 595.8K
15:53 198.99 199.02 198.99 198.99 809.1K
15:54 199.01 199.01 198.99 198.99 1,062.5K
15:55 198.99 198.99 198.95 198.99 1,462.8K
15:56 198.99 198.99 198.95 198.95 1,456.2K
15:57 198.96 198.96 198.95 198.95 1,050.0K
15:58 198.93 198.93 198.89 198.90 1,623.0K
15:59 198.89 198.92 198.89 198.90 2,428.9K
16:00 198.91 198.91 198.91 198.91 57,231.5K
16:01 198.91 198.91 198.91 198.91 2,183.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし