S

GSPTXDC
🏛️ カナダ →
233.11
最終更新: 2025-10-06
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
09:30 198.83 199.24 198.83 199.24 6,457.9K
09:31 199.27 199.34 199.26 199.34 523.1K
09:32 199.35 199.42 199.35 199.40 452.5K
09:33 199.46 199.60 199.46 199.60 485.8K
09:34 199.61 199.62 199.57 199.57 344.3K
09:35 199.51 199.51 199.44 199.44 490.1K
09:36 199.45 199.51 199.45 199.51 269.6K
09:37 199.57 199.57 199.54 199.54 280.3K
09:38 199.55 199.55 199.48 199.48 244.7K
09:39 199.47 199.48 199.46 199.48 208.3K
09:40 199.51 199.53 199.51 199.52 370.2K
09:41 199.54 199.54 199.47 199.47 339.6K
09:42 199.46 199.53 199.46 199.53 242.2K
09:43 199.54 199.55 199.52 199.52 190.5K
09:44 199.52 199.55 199.52 199.53 233.4K
09:45 199.54 199.62 199.54 199.62 456.6K
09:46 199.58 199.61 199.58 199.59 174.3K
09:47 199.61 199.61 199.54 199.54 282.7K
09:48 199.54 199.58 199.54 199.58 221.7K
09:49 199.53 199.54 199.53 199.53 244.8K
09:50 199.42 199.50 199.42 199.50 410.5K
09:51 199.53 199.55 199.51 199.55 253.6K
09:52 199.54 199.54 199.53 199.54 245.2K
09:53 199.56 199.59 199.56 199.59 178.1K
09:54 199.61 199.64 199.61 199.64 254.9K
09:55 199.62 199.67 199.62 199.63 253.8K
09:56 199.64 199.64 199.61 199.62 214.3K
09:57 199.66 199.70 199.66 199.68 250.6K
09:58 199.70 199.75 199.69 199.75 182.4K
09:59 199.76 199.78 199.76 199.78 413.7K
10:00 199.81 199.85 199.81 199.85 435.4K
10:01 199.86 199.89 199.86 199.88 291.4K
10:02 199.88 199.90 199.87 199.90 246.4K
10:03 199.90 199.96 199.90 199.96 329.2K
10:04 199.95 199.96 199.94 199.95 281.5K
10:05 199.96 199.98 199.96 199.97 462.1K
10:06 199.98 200.01 199.98 200.01 249.8K
10:07 200.01 200.01 199.97 199.97 266.4K
10:08 199.98 199.98 199.96 199.97 284.0K
10:09 199.95 199.95 199.90 199.90 218.5K
10:10 199.89 199.89 199.78 199.78 209.4K
10:11 199.74 199.74 199.64 199.64 349.1K
10:12 199.60 199.60 199.53 199.53 314.3K
10:13 199.52 199.61 199.52 199.61 245.9K
10:14 199.61 199.64 199.61 199.64 172.1K
10:15 199.64 199.64 199.57 199.57 217.5K
10:16 199.55 199.59 199.55 199.59 120.6K
10:17 199.62 199.62 199.59 199.59 353.8K
10:18 199.58 199.58 199.52 199.52 283.8K
10:19 199.53 199.54 199.52 199.54 125.2K
10:20 199.55 199.55 199.50 199.50 180.1K
10:21 199.48 199.53 199.48 199.53 177.0K
10:22 199.52 199.52 199.49 199.49 140.1K
10:23 199.49 199.50 199.48 199.50 173.2K
10:24 199.51 199.53 199.51 199.52 159.0K
10:25 199.52 199.55 199.52 199.54 186.7K
10:26 199.55 199.55 199.54 199.55 243.8K
10:27 199.55 199.55 199.51 199.53 146.3K
10:28 199.52 199.52 199.46 199.47 151.7K
10:29 199.46 199.47 199.46 199.46 221.7K
10:30 199.48 199.48 199.47 199.48 233.5K
10:31 199.48 199.49 199.45 199.49 225.6K
10:32 199.50 199.55 199.50 199.55 226.9K
10:33 199.56 199.59 199.56 199.59 151.8K
10:34 199.63 199.65 199.63 199.63 167.8K
10:35 199.65 199.67 199.62 199.62 170.2K
10:36 199.58 199.58 199.55 199.55 146.5K
10:37 199.54 199.59 199.54 199.59 177.2K
10:38 199.60 199.65 199.60 199.65 268.3K
10:39 199.66 199.67 199.65 199.66 171.8K
10:40 199.68 199.68 199.65 199.67 263.9K
10:41 199.66 199.70 199.66 199.70 144.1K
10:42 199.70 199.72 199.70 199.72 169.2K
10:43 199.72 199.73 199.72 199.73 150.1K
10:44 199.75 199.75 199.71 199.72 319.4K
10:45 199.74 199.78 199.74 199.76 216.7K
10:46 199.74 199.74 199.68 199.68 316.0K
10:47 199.65 199.65 199.61 199.61 314.4K
10:48 199.58 199.58 199.53 199.53 227.8K
10:49 199.53 199.54 199.53 199.54 119.4K
10:50 199.55 199.55 199.50 199.50 227.3K
10:51 199.53 199.54 199.52 199.53 130.8K
10:52 199.55 199.56 199.54 199.54 174.6K
10:53 199.54 199.54 199.50 199.50 150.1K
10:54 199.50 199.55 199.50 199.55 126.3K
10:55 199.56 199.56 199.51 199.51 166.2K
10:56 199.50 199.50 199.50 199.50 128.6K
10:57 199.49 199.49 199.47 199.47 125.1K
10:58 199.48 199.49 199.46 199.46 121.0K
10:59 199.43 199.43 199.42 199.43 154.9K
11:00 199.43 199.48 199.43 199.48 269.3K
11:01 199.49 199.49 199.46 199.46 189.9K
11:02 199.46 199.48 199.46 199.48 131.7K
11:03 199.49 199.50 199.48 199.48 146.4K
11:04 199.47 199.47 199.45 199.46 148.5K
11:05 199.45 199.45 199.41 199.41 131.9K
11:06 199.40 199.41 199.40 199.41 210.3K
11:07 199.41 199.41 199.40 199.40 192.6K
11:08 199.37 199.39 199.37 199.39 204.1K
11:09 199.39 199.41 199.39 199.40 107.9K
11:10 199.40 199.43 199.40 199.41 184.9K
11:11 199.41 199.43 199.41 199.42 207.4K
11:12 199.44 199.46 199.43 199.46 372.8K
11:13 199.47 199.50 199.47 199.49 217.1K
11:14 199.48 199.49 199.48 199.48 249.0K
11:15 199.49 199.49 199.47 199.47 211.6K
11:16 199.48 199.51 199.48 199.51 160.6K
11:17 199.51 199.51 199.51 199.51 160.0K
11:18 199.49 199.49 199.49 199.49 142.5K
11:19 199.51 199.51 199.49 199.49 149.4K
11:20 199.48 199.48 199.45 199.46 189.4K
11:21 199.49 199.51 199.49 199.51 99.4K
11:22 199.54 199.57 199.54 199.57 189.1K
11:23 199.57 199.57 199.55 199.55 152.7K
11:24 199.54 199.54 199.48 199.48 249.1K
11:25 199.49 199.49 199.48 199.48 131.9K
11:26 199.48 199.49 199.48 199.49 101.3K
11:27 199.48 199.48 199.45 199.47 131.6K
11:28 199.47 199.48 199.47 199.48 131.2K
11:29 199.47 199.48 199.47 199.47 276.2K
11:30 199.48 199.52 199.48 199.52 116.8K
11:31 199.54 199.56 199.54 199.55 92.9K
11:32 199.55 199.57 199.55 199.57 154.3K
11:33 199.57 199.59 199.57 199.59 102.2K
11:34 199.61 199.62 199.61 199.62 143.9K
11:35 199.62 199.63 199.61 199.61 78.7K
11:36 199.61 199.63 199.61 199.63 270.6K
11:37 199.62 199.63 199.62 199.62 286.3K
11:38 199.62 199.62 199.58 199.58 260.9K
11:39 199.58 199.58 199.57 199.57 94.9K
11:40 199.55 199.59 199.55 199.58 128.7K
11:41 199.58 199.58 199.57 199.57 155.8K
11:42 199.54 199.54 199.53 199.53 206.5K
11:43 199.53 199.53 199.52 199.52 146.7K
11:44 199.51 199.53 199.51 199.52 152.5K
11:45 199.54 199.57 199.54 199.56 155.8K
11:46 199.55 199.55 199.51 199.51 199.2K
11:47 199.49 199.49 199.48 199.48 122.7K
11:48 199.50 199.50 199.47 199.47 239.0K
11:49 199.47 199.48 199.46 199.46 145.1K
11:50 199.47 199.47 199.46 199.46 107.2K
11:51 199.47 199.47 199.46 199.46 90.4K
11:52 199.45 199.45 199.42 199.43 280.4K
11:53 199.44 199.46 199.44 199.46 218.1K
11:54 199.47 199.47 199.46 199.47 137.9K
11:55 199.47 199.47 199.46 199.46 103.2K
11:56 199.43 199.43 199.36 199.36 289.7K
11:57 199.35 199.35 199.33 199.33 131.9K
11:58 199.34 199.34 199.31 199.32 139.0K
11:59 199.31 199.31 199.29 199.31 138.0K
12:00 199.33 199.34 199.32 199.34 147.4K
12:01 199.35 199.38 199.35 199.37 311.5K
12:02 199.37 199.38 199.37 199.37 193.6K
12:03 199.35 199.36 199.34 199.34 164.8K
12:04 199.35 199.35 199.34 199.35 105.9K
12:05 199.35 199.39 199.35 199.39 184.4K
12:06 199.39 199.39 199.35 199.35 194.4K
12:07 199.34 199.34 199.31 199.31 150.0K
12:08 199.31 199.33 199.31 199.33 125.7K
12:09 199.33 199.35 199.33 199.34 105.6K
12:10 199.33 199.33 199.32 199.32 161.9K
12:11 199.32 199.33 199.32 199.33 139.3K
12:12 199.34 199.34 199.32 199.32 196.5K
12:13 199.32 199.32 199.29 199.29 106.8K
12:14 199.27 199.28 199.27 199.28 121.0K
12:15 199.28 199.30 199.28 199.30 101.7K
12:16 199.32 199.32 199.30 199.30 121.3K
12:17 199.31 199.32 199.31 199.32 311.7K
12:18 199.31 199.34 199.31 199.34 170.2K
12:19 199.34 199.35 199.34 199.35 74.7K
12:20 199.36 199.38 199.36 199.38 143.0K
12:21 199.39 199.45 199.39 199.45 361.6K
12:22 199.45 199.46 199.45 199.46 183.1K
12:23 199.46 199.46 199.44 199.44 226.2K
12:24 199.45 199.45 199.42 199.42 189.2K
12:25 199.41 199.41 199.38 199.38 178.9K
12:26 199.38 199.39 199.38 199.39 92.3K
12:27 199.38 199.43 199.38 199.43 103.9K
12:28 199.42 199.42 199.42 199.42 107.6K
12:29 199.41 199.41 199.40 199.40 114.0K
12:30 199.38 199.39 199.38 199.38 234.6K
12:31 199.37 199.37 199.36 199.36 190.0K
12:32 199.35 199.36 199.33 199.33 165.7K
12:33 199.32 199.34 199.32 199.34 154.7K
12:34 199.33 199.33 199.31 199.31 119.9K
12:35 199.31 199.34 199.31 199.33 152.7K
12:36 199.33 199.36 199.33 199.36 119.1K
12:37 199.36 199.39 199.36 199.39 137.7K
12:38 199.39 199.41 199.39 199.41 95.5K
12:39 199.41 199.41 199.40 199.40 104.9K
12:40 199.40 199.40 199.38 199.38 202.9K
12:41 199.38 199.38 199.36 199.36 178.1K
12:42 199.36 199.36 199.36 199.36 103.0K
12:43 199.35 199.35 199.32 199.32 103.4K
12:44 199.31 199.31 199.30 199.30 164.1K
12:45 199.30 199.32 199.30 199.32 231.0K
12:46 199.32 199.32 199.31 199.32 191.1K
12:47 199.32 199.32 199.32 199.32 99.3K
12:48 199.33 199.33 199.33 199.33 144.4K
12:49 199.33 199.33 199.33 199.33 101.5K
12:50 199.32 199.32 199.32 199.32 93.1K
12:51 199.33 199.34 199.32 199.34 144.9K
12:52 199.34 199.34 199.34 199.34 175.8K
12:53 199.34 199.34 199.33 199.34 134.1K
12:54 199.35 199.37 199.35 199.37 159.9K
12:55 199.36 199.36 199.35 199.35 152.9K
12:56 199.37 199.37 199.35 199.35 114.2K
12:57 199.34 199.35 199.34 199.34 102.7K
12:58 199.34 199.35 199.34 199.35 132.1K
12:59 199.35 199.35 199.33 199.33 280.6K
13:00 199.34 199.38 199.34 199.37 265.8K
13:01 199.38 199.38 199.35 199.35 242.7K
13:02 199.31 199.31 199.22 199.22 364.7K
13:03 199.20 199.21 199.17 199.17 179.9K
13:04 199.15 199.16 199.11 199.11 332.8K
13:05 199.14 199.15 199.12 199.12 144.5K
13:06 199.14 199.23 199.13 199.23 217.5K
13:07 199.23 199.30 199.23 199.30 154.2K
13:08 199.32 199.33 199.32 199.33 166.8K
13:09 199.34 199.35 199.34 199.35 94.0K
13:10 199.35 199.38 199.35 199.36 527.9K
13:11 199.34 199.34 199.24 199.24 216.0K
13:12 199.23 199.24 199.23 199.24 155.9K
13:13 199.23 199.23 199.18 199.19 231.6K
13:14 199.20 199.21 199.20 199.21 357.3K
13:15 199.23 199.23 199.21 199.22 142.0K
13:16 199.24 199.27 199.24 199.27 121.3K
13:17 199.28 199.28 199.28 199.28 95.4K
13:18 199.29 199.31 199.29 199.31 101.0K
13:19 199.29 199.29 199.28 199.29 152.9K
13:20 199.30 199.32 199.30 199.32 106.3K
13:21 199.32 199.32 199.31 199.32 107.7K
13:22 199.33 199.33 199.31 199.31 86.3K
13:23 199.31 199.31 199.30 199.30 91.1K
13:24 199.32 199.36 199.32 199.36 145.9K
13:25 199.38 199.40 199.37 199.39 191.8K
13:26 199.41 199.44 199.41 199.44 140.0K
13:27 199.44 199.44 199.43 199.43 192.6K
13:28 199.44 199.44 199.43 199.44 100.7K
13:29 199.44 199.45 199.44 199.45 129.3K
13:30 199.45 199.48 199.45 199.48 121.5K
13:31 199.48 199.51 199.48 199.51 233.7K
13:32 199.50 199.50 199.50 199.50 239.9K
13:33 199.50 199.52 199.50 199.52 124.5K
13:34 199.52 199.52 199.51 199.52 80.9K
13:35 199.52 199.54 199.52 199.54 273.7K
13:36 199.53 199.53 199.52 199.52 165.7K
13:37 199.53 199.53 199.51 199.52 192.6K
13:38 199.52 199.54 199.52 199.52 216.2K
13:39 199.51 199.52 199.49 199.49 167.0K
13:40 199.48 199.48 199.48 199.48 196.7K
13:41 199.49 199.51 199.49 199.51 141.6K
13:42 199.51 199.51 199.47 199.47 113.7K
13:43 199.46 199.46 199.45 199.45 90.8K
13:44 199.45 199.45 199.42 199.42 121.8K
13:45 199.41 199.41 199.39 199.39 137.7K
13:46 199.38 199.38 199.38 199.38 109.0K
13:47 199.38 199.40 199.38 199.40 101.9K
13:48 199.39 199.44 199.39 199.44 166.4K
13:49 199.45 199.47 199.45 199.47 286.0K
13:50 199.47 199.47 199.39 199.39 240.8K
13:51 199.38 199.42 199.38 199.42 165.4K
13:52 199.44 199.45 199.44 199.45 119.0K
13:53 199.46 199.46 199.44 199.45 186.6K
13:54 199.45 199.45 199.42 199.42 178.7K
13:55 199.43 199.44 199.43 199.44 284.9K
13:56 199.46 199.47 199.46 199.47 286.6K
13:57 199.48 199.48 199.48 199.48 181.4K
13:58 199.48 199.48 199.43 199.43 218.1K
13:59 199.42 199.42 199.39 199.39 208.5K
14:00 199.32 199.32 199.09 199.09 889.3K
14:01 199.05 199.07 199.04 199.04 373.3K
14:02 199.07 199.07 199.00 199.00 299.7K
14:03 198.98 198.99 198.98 198.98 256.4K
14:04 198.96 198.96 198.91 198.91 277.2K
14:05 198.91 198.91 198.90 198.91 428.9K
14:06 198.88 198.90 198.88 198.88 252.0K
14:07 198.89 198.95 198.89 198.95 262.2K
14:08 198.96 198.97 198.93 198.93 429.5K
14:09 198.90 198.90 198.83 198.83 206.7K
14:10 198.82 198.82 198.73 198.74 742.2K
14:11 198.71 198.71 198.65 198.65 361.6K
14:12 198.65 198.69 198.65 198.68 282.5K
14:13 198.68 198.74 198.68 198.74 159.5K
14:14 198.76 198.80 198.76 198.80 252.2K
14:15 198.79 198.84 198.79 198.84 221.2K
14:16 198.85 198.85 198.80 198.81 265.3K
14:17 198.80 198.80 198.69 198.69 286.0K
14:18 198.65 198.66 198.65 198.65 359.3K
14:19 198.69 198.73 198.69 198.73 162.9K
14:20 198.75 198.79 198.75 198.79 237.2K
14:21 198.73 198.74 198.70 198.70 197.1K
14:22 198.67 198.67 198.66 198.66 166.8K
14:23 198.67 198.71 198.67 198.71 170.8K
14:24 198.71 198.72 198.71 198.71 134.5K
14:25 198.70 198.72 198.69 198.72 234.5K
14:26 198.70 198.70 198.70 198.70 131.3K
14:27 198.72 198.77 198.72 198.77 179.4K
14:28 198.79 198.79 198.77 198.78 246.9K
14:29 198.82 198.82 198.78 198.78 198.6K
14:30 198.77 198.78 198.77 198.77 231.8K
14:31 198.79 198.91 198.79 198.91 335.6K
14:32 198.95 198.98 198.92 198.98 285.7K
14:33 199.04 199.07 199.02 199.02 501.6K
14:34 199.02 199.02 199.00 199.00 223.7K
14:35 199.02 199.03 198.98 198.98 360.7K
14:36 198.93 198.93 198.88 198.89 326.3K
14:37 198.91 198.98 198.91 198.98 428.2K
14:38 199.06 199.26 199.06 199.26 689.3K
14:39 199.22 199.24 199.21 199.21 238.8K
14:40 199.28 199.42 199.28 199.42 449.5K
14:41 199.44 199.49 199.43 199.49 365.9K
14:42 199.52 199.52 199.46 199.46 369.1K
14:43 199.40 199.40 199.33 199.33 310.6K
14:44 199.37 199.37 199.32 199.32 224.7K
14:45 199.38 199.38 199.26 199.28 260.0K
14:46 199.29 199.34 199.29 199.34 248.4K
14:47 199.36 199.42 199.36 199.42 227.6K
14:48 199.42 199.42 199.36 199.36 224.7K
14:49 199.34 199.34 199.25 199.25 249.4K
14:50 199.25 199.29 199.25 199.25 201.2K
14:51 199.30 199.35 199.30 199.35 148.8K
14:52 199.42 199.46 199.42 199.46 262.8K
14:53 199.45 199.45 199.43 199.43 143.1K
14:54 199.40 199.40 199.34 199.35 233.8K
14:55 199.34 199.34 199.24 199.24 367.8K
14:56 199.22 199.22 199.20 199.21 166.8K
14:57 199.16 199.28 199.13 199.28 409.6K
14:58 199.30 199.31 199.29 199.31 214.1K
14:59 199.26 199.26 199.24 199.24 208.2K
15:00 199.23 199.23 199.21 199.23 143.4K
15:01 199.18 199.20 199.14 199.20 286.4K
15:02 199.21 199.21 199.16 199.16 162.1K
15:03 199.11 199.12 199.08 199.12 240.6K
15:04 199.06 199.06 199.01 199.01 222.8K
15:05 199.01 199.02 198.97 199.02 310.1K
15:06 199.07 199.07 199.06 199.07 167.1K
15:07 199.06 199.07 199.04 199.04 152.7K
15:08 198.99 199.08 198.99 199.04 250.9K
15:09 199.04 199.06 199.04 199.06 92.2K
15:10 199.06 199.17 199.06 199.17 333.5K
15:11 199.17 199.17 199.15 199.15 176.2K
15:12 199.15 199.17 199.15 199.17 139.2K
15:13 199.18 199.20 199.11 199.12 423.9K
15:14 199.08 199.10 199.08 199.10 247.3K
15:15 199.11 199.13 199.09 199.09 207.7K
15:16 199.07 199.08 199.02 199.02 225.2K
15:17 199.01 199.02 198.96 198.96 247.8K
15:18 198.93 198.98 198.93 198.98 208.6K
15:19 198.97 199.04 198.97 199.04 224.4K
15:20 199.07 199.15 199.07 199.12 311.8K
15:21 199.11 199.18 199.11 199.18 177.3K
15:22 199.21 199.28 199.21 199.28 364.3K
15:23 199.29 199.29 199.28 199.29 250.4K
15:24 199.30 199.30 199.28 199.30 278.9K
15:25 199.29 199.31 199.29 199.31 204.1K
15:26 199.33 199.33 199.29 199.31 311.8K
15:27 199.31 199.31 199.29 199.29 218.0K
15:28 199.27 199.29 199.25 199.29 270.8K
15:29 199.30 199.30 199.27 199.27 178.7K
15:30 199.26 199.26 199.23 199.24 355.5K
15:31 199.25 199.29 199.25 199.29 262.4K
15:32 199.28 199.32 199.28 199.32 412.1K
15:33 199.31 199.33 199.31 199.33 261.9K
15:34 199.34 199.34 199.33 199.33 307.2K
15:35 199.33 199.33 199.28 199.28 327.6K
15:36 199.26 199.26 199.24 199.25 388.4K
15:37 199.24 199.24 199.22 199.23 417.0K
15:38 199.23 199.23 199.22 199.22 343.5K
15:39 199.23 199.23 199.19 199.19 326.0K
15:40 199.19 199.19 199.17 199.17 262.6K
15:41 199.19 199.23 199.19 199.23 437.8K
15:42 199.24 199.25 199.24 199.25 336.4K
15:43 199.24 199.29 199.24 199.29 368.5K
15:44 199.29 199.29 199.25 199.25 397.5K
15:45 199.25 199.25 199.25 199.25 294.2K
15:46 199.25 199.25 199.19 199.19 451.0K
15:47 199.21 199.21 199.18 199.18 330.4K
15:48 199.18 199.21 199.18 199.21 502.4K
15:49 199.23 199.26 199.21 199.26 435.8K
15:50 199.27 199.34 199.27 199.32 1,126.0K
15:51 199.31 199.31 199.29 199.29 564.8K
15:52 199.26 199.26 199.22 199.23 565.1K
15:53 199.22 199.22 199.15 199.19 764.8K
15:54 199.19 199.23 199.19 199.23 1,036.5K
15:55 199.23 199.27 199.23 199.27 916.6K
15:56 199.21 199.23 199.21 199.22 1,623.5K
15:57 199.25 199.29 199.25 199.29 1,020.8K
15:58 199.29 199.29 199.28 199.28 1,166.7K
15:59 199.28 199.29 199.26 199.29 2,114.4K
16:00 199.31 199.31 199.31 199.31 39,769.8K
16:01 199.31 199.31 199.31 199.31 67.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし