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
09:30 196.83 196.83 193.34 194.10 12,084.8K
09:31 194.26 194.44 194.26 194.26 1,692.2K
09:32 194.28 194.50 194.28 194.38 1,482.5K
09:33 194.99 195.14 194.68 194.68 1,988.3K
09:34 195.46 195.62 195.46 195.62 2,055.6K
09:35 195.63 195.63 195.23 195.23 1,576.4K
09:36 195.11 195.11 194.86 194.86 1,558.4K
09:37 194.90 194.90 194.77 194.86 1,368.8K
09:38 194.90 194.93 194.90 194.91 1,031.4K
09:39 194.97 195.10 194.91 195.10 1,243.3K
09:40 195.11 195.11 194.99 195.08 1,270.8K
09:41 195.11 195.20 195.08 195.13 1,296.2K
09:42 195.19 195.19 195.12 195.19 1,200.4K
09:43 195.29 195.32 195.18 195.32 884.6K
09:44 195.37 195.39 195.33 195.33 956.4K
09:45 195.43 195.61 195.43 195.54 1,203.8K
09:46 195.53 195.75 195.53 195.75 1,134.6K
09:47 195.83 195.93 195.83 195.93 1,093.8K
09:48 196.13 196.24 196.10 196.10 844.3K
09:49 196.16 196.23 196.16 196.18 1,073.8K
09:50 196.23 196.48 196.23 196.48 1,105.0K
09:51 196.50 196.55 196.49 196.55 1,124.8K
09:52 196.43 196.47 196.25 196.25 868.6K
09:53 196.22 196.35 196.22 196.35 785.8K
09:54 196.40 196.44 196.38 196.41 952.4K
09:55 196.47 196.50 196.40 196.50 738.0K
09:56 196.54 196.87 196.52 196.87 752.9K
09:57 196.86 196.86 196.82 196.83 657.1K
09:58 196.85 196.85 196.84 196.84 648.2K
09:59 196.78 196.78 196.73 196.76 564.2K
10:00 196.70 196.70 196.60 196.63 850.0K
10:01 196.65 196.65 196.54 196.54 644.3K
10:02 196.52 196.58 196.52 196.58 815.2K
10:03 196.57 196.64 196.57 196.61 760.1K
10:04 196.59 196.59 196.44 196.44 607.0K
10:05 196.50 196.66 196.50 196.66 649.6K
10:06 196.70 196.76 196.67 196.67 771.5K
10:07 196.68 196.68 196.66 196.68 603.2K
10:08 196.68 196.73 196.64 196.73 628.6K
10:09 196.70 196.87 196.70 196.87 524.4K
10:10 196.92 196.92 196.75 196.75 655.0K
10:11 196.65 196.78 196.64 196.78 589.0K
10:12 196.83 196.91 196.83 196.91 536.4K
10:13 196.90 197.00 196.90 196.91 601.3K
10:14 196.78 196.84 196.78 196.84 561.9K
10:15 196.93 196.98 196.91 196.91 505.2K
10:16 196.86 196.86 196.77 196.77 415.6K
10:17 196.77 196.89 196.75 196.89 538.6K
10:18 196.83 196.83 196.77 196.77 522.3K
10:19 196.74 196.74 196.67 196.67 418.6K
10:20 196.67 196.67 196.59 196.59 610.4K
10:21 196.56 196.62 196.54 196.62 480.3K
10:22 196.78 196.91 196.78 196.90 963.7K
10:23 196.96 197.02 196.95 197.02 615.2K
10:24 196.96 197.23 196.96 197.23 885.9K
10:25 197.23 197.43 197.23 197.40 867.1K
10:26 197.43 197.49 197.39 197.49 889.6K
10:27 197.60 197.82 197.60 197.82 765.9K
10:28 197.74 197.81 197.73 197.73 683.1K
10:29 197.77 197.93 197.77 197.93 726.3K
10:30 197.93 197.93 197.71 197.71 865.9K
10:31 197.62 197.74 197.61 197.61 649.5K
10:32 197.62 197.66 197.62 197.65 479.0K
10:33 197.64 197.75 197.64 197.75 489.5K
10:34 197.75 197.78 197.74 197.74 434.9K
10:35 197.76 197.76 197.68 197.70 543.5K
10:36 197.67 197.67 197.65 197.65 657.2K
10:37 197.65 197.73 197.65 197.73 443.4K
10:38 197.76 197.76 197.67 197.67 396.6K
10:39 197.69 197.69 197.67 197.67 400.8K
10:40 197.66 197.69 197.66 197.69 445.0K
10:41 197.63 198.01 197.63 198.01 605.1K
10:42 198.01 198.01 197.99 197.99 429.6K
10:43 197.96 197.96 197.91 197.94 443.5K
10:44 197.87 197.87 197.79 197.79 419.2K
10:45 197.77 197.81 197.77 197.77 331.0K
10:46 197.80 197.80 197.74 197.74 399.0K
10:47 197.74 197.77 197.67 197.67 373.3K
10:48 197.64 197.73 197.64 197.73 392.4K
10:49 197.72 197.75 197.72 197.75 296.6K
10:50 197.80 198.01 197.80 198.01 511.5K
10:51 198.00 198.09 198.00 198.04 367.2K
10:52 198.03 198.13 198.01 198.13 416.2K
10:53 198.18 198.25 198.18 198.25 369.5K
10:54 198.23 198.23 198.16 198.16 358.7K
10:55 198.17 198.17 198.17 198.17 387.8K
10:56 198.20 198.24 198.20 198.22 491.7K
10:57 198.21 198.23 198.20 198.20 297.5K
10:58 198.20 198.25 198.18 198.25 495.9K
10:59 198.25 198.25 198.22 198.23 347.2K
11:00 198.19 198.27 198.17 198.27 426.5K
11:01 198.28 198.31 198.26 198.31 317.3K
11:02 198.33 198.33 198.28 198.28 334.0K
11:03 198.28 198.28 197.89 197.89 867.6K
11:04 197.88 197.91 197.88 197.91 358.8K
11:05 197.93 197.99 197.81 197.81 543.4K
11:06 197.72 197.88 197.72 197.88 460.5K
11:07 197.96 197.97 197.93 197.93 311.6K
11:08 197.93 197.97 197.92 197.96 213.9K
11:09 198.01 198.01 197.92 197.92 247.5K
11:10 197.91 197.97 197.91 197.92 320.2K
11:11 197.91 197.91 197.79 197.83 304.2K
11:12 197.79 197.79 197.70 197.70 282.1K
11:13 197.71 197.84 197.71 197.84 383.5K
11:14 197.85 197.86 197.83 197.83 263.1K
11:15 197.83 197.83 197.76 197.76 188.3K
11:16 197.71 197.71 197.65 197.66 375.2K
11:17 197.66 197.68 197.64 197.68 259.8K
11:18 197.76 197.93 197.76 197.93 368.3K
11:19 197.93 197.96 197.92 197.92 270.3K
11:20 197.92 197.92 197.84 197.88 282.1K
11:21 197.90 198.03 197.90 198.03 301.4K
11:22 198.05 198.12 198.05 198.12 286.7K
11:23 198.03 198.05 198.03 198.05 346.9K
11:24 198.08 198.08 198.02 198.02 287.2K
11:25 198.03 198.09 198.03 198.03 389.2K
11:26 198.02 198.02 197.93 197.93 303.9K
11:27 197.91 197.94 197.91 197.91 261.5K
11:28 197.87 198.00 197.87 198.00 287.4K
11:29 198.00 198.00 197.92 197.92 271.9K
11:30 197.92 197.95 197.92 197.95 207.2K
11:31 197.90 197.90 197.82 197.83 269.3K
11:32 197.89 198.02 197.89 197.99 341.3K
11:33 198.00 198.04 198.00 198.02 193.6K
11:34 197.98 197.99 197.98 197.98 269.8K
11:35 197.99 198.06 197.99 198.02 396.0K
11:36 198.02 198.10 198.02 198.10 225.1K
11:37 198.17 198.17 198.11 198.11 406.3K
11:38 198.15 198.16 198.11 198.11 260.6K
11:39 198.11 198.13 198.11 198.11 283.8K
11:40 198.12 198.15 198.09 198.09 293.7K
11:41 198.04 198.05 198.03 198.03 316.8K
11:42 198.01 198.01 197.92 197.92 218.4K
11:43 197.97 197.99 197.96 197.97 231.6K
11:44 198.05 198.13 198.05 198.13 322.9K
11:45 198.11 198.13 198.11 198.13 255.9K
11:46 198.13 198.13 198.10 198.10 175.6K
11:47 198.09 198.09 198.01 198.01 198.2K
11:48 197.98 198.05 197.98 198.05 210.3K
11:49 198.02 198.07 198.02 198.03 243.9K
11:50 198.04 198.04 198.02 198.02 207.6K
11:51 198.04 198.11 198.04 198.11 235.9K
11:52 198.11 198.16 198.11 198.16 193.2K
11:53 198.17 198.17 198.15 198.15 137.8K
11:54 198.15 198.15 198.11 198.11 149.1K
11:55 198.12 198.12 198.06 198.06 181.9K
11:56 198.03 198.03 197.91 197.93 414.7K
11:57 197.95 197.95 197.83 197.83 299.9K
11:58 197.84 197.86 197.84 197.86 243.1K
11:59 197.87 197.90 197.86 197.86 183.3K
12:00 197.85 197.87 197.83 197.87 228.9K
12:01 197.89 197.89 197.82 197.82 232.5K
12:02 197.86 197.86 197.81 197.85 272.2K
12:03 197.87 197.87 197.85 197.85 178.0K
12:04 197.84 197.85 197.84 197.84 161.1K
12:05 197.88 197.88 197.83 197.83 238.5K
12:06 197.87 197.89 197.87 197.89 153.7K
12:07 197.89 197.89 197.83 197.84 192.4K
12:08 197.82 197.83 197.81 197.81 275.4K
12:09 197.82 197.87 197.82 197.87 227.2K
12:10 197.91 197.94 197.91 197.93 232.5K
12:11 197.88 197.88 197.85 197.86 195.3K
12:12 197.84 197.85 197.83 197.83 172.4K
12:13 197.81 197.81 197.73 197.73 227.3K
12:14 197.73 197.73 197.70 197.71 168.2K
12:15 197.71 197.71 197.68 197.68 240.7K
12:16 197.65 197.66 197.64 197.65 217.6K
12:17 197.62 197.62 197.60 197.60 222.8K
12:18 197.60 197.69 197.60 197.69 215.5K
12:19 197.69 197.69 197.68 197.69 578.7K
12:20 197.69 197.73 197.69 197.73 331.7K
12:21 197.73 197.74 197.73 197.74 146.9K
12:22 197.77 197.77 197.72 197.73 134.3K
12:23 197.74 197.75 197.73 197.73 129.7K
12:24 197.74 197.74 197.73 197.74 237.1K
12:25 197.77 197.78 197.75 197.75 258.6K
12:26 197.73 197.75 197.73 197.75 178.4K
12:27 197.73 197.73 197.71 197.71 164.4K
12:28 197.70 197.71 197.69 197.69 187.1K
12:29 197.68 197.68 197.65 197.65 151.4K
12:30 197.61 197.61 197.57 197.60 372.2K
12:31 197.62 197.62 197.58 197.59 195.6K
12:32 197.59 197.59 197.55 197.55 232.7K
12:33 197.53 197.53 197.51 197.52 280.3K
12:34 197.52 197.55 197.52 197.55 231.3K
12:35 197.52 197.52 197.46 197.51 223.3K
12:36 197.55 197.58 197.55 197.57 172.5K
12:37 197.56 197.57 197.56 197.57 184.2K
12:38 197.53 197.56 197.53 197.56 171.7K
12:39 197.54 197.54 197.52 197.53 154.5K
12:40 197.52 197.52 197.47 197.50 207.4K
12:41 197.47 197.48 197.47 197.48 186.2K
12:42 197.46 197.46 197.44 197.44 210.7K
12:43 197.44 197.47 197.44 197.45 154.8K
12:44 197.45 197.45 197.44 197.44 162.3K
12:45 197.43 197.43 197.42 197.42 170.2K
12:46 197.43 197.43 197.41 197.41 242.2K
12:47 197.38 197.38 197.37 197.38 187.3K
12:48 197.37 197.37 197.32 197.32 208.3K
12:49 197.33 197.37 197.33 197.37 191.7K
12:50 197.42 197.52 197.42 197.52 240.7K
12:51 197.57 197.65 197.57 197.60 285.7K
12:52 197.59 197.60 197.59 197.59 209.4K
12:53 197.60 197.60 197.57 197.57 200.8K
12:54 197.59 197.63 197.59 197.63 139.6K
12:55 197.62 197.62 197.34 197.34 735.9K
12:56 197.33 197.34 197.32 197.32 918.4K
12:57 197.33 197.33 197.27 197.27 377.9K
12:58 197.27 197.33 197.27 197.33 361.4K
12:59 197.31 197.31 197.20 197.24 349.4K
13:00 197.25 197.25 197.20 197.20 180.6K
13:01 197.19 197.21 197.18 197.20 231.2K
13:02 197.18 197.18 197.12 197.16 272.5K
13:03 197.18 197.24 197.18 197.24 198.4K
13:04 197.25 197.36 197.25 197.36 230.6K
13:05 197.37 197.37 197.33 197.36 151.0K
13:06 197.36 197.38 197.34 197.35 226.9K
13:07 197.35 197.35 197.29 197.29 335.3K
13:08 197.31 197.32 197.30 197.30 179.2K
13:09 197.30 197.30 197.16 197.16 295.3K
13:10 197.12 197.12 197.07 197.07 248.7K
13:11 197.07 197.08 197.07 197.07 253.4K
13:12 197.10 197.22 197.10 197.22 298.6K
13:13 197.22 197.32 197.22 197.32 226.6K
13:14 197.35 197.37 197.33 197.33 227.5K
13:15 197.32 197.35 197.32 197.35 202.0K
13:16 197.35 197.35 197.33 197.34 113.8K
13:17 197.34 197.34 197.33 197.33 137.8K
13:18 197.33 197.33 197.28 197.29 235.0K
13:19 197.28 197.28 197.21 197.21 211.4K
13:20 197.21 197.21 197.19 197.21 171.3K
13:21 197.23 197.25 197.19 197.19 188.6K
13:22 197.19 197.19 197.18 197.19 170.1K
13:23 197.20 197.20 197.20 197.20 142.7K
13:24 197.19 197.19 197.17 197.17 162.3K
13:25 197.21 197.22 197.21 197.22 136.2K
13:26 197.20 197.24 197.20 197.24 148.1K
13:27 197.25 197.27 197.25 197.27 244.1K
13:28 197.28 197.31 197.28 197.31 187.3K
13:29 197.31 197.32 197.31 197.31 158.9K
13:30 197.28 197.28 197.27 197.27 147.2K
13:31 197.29 197.34 197.29 197.34 266.5K
13:32 197.35 197.42 197.35 197.42 176.5K
13:33 197.42 197.44 197.40 197.44 203.7K
13:34 197.43 197.44 197.41 197.41 173.3K
13:35 197.42 197.42 197.37 197.37 286.8K
13:36 197.38 197.40 197.34 197.34 175.7K
13:37 197.34 197.35 197.33 197.35 171.2K
13:38 197.36 197.37 197.35 197.37 454.8K
13:39 197.38 197.41 197.38 197.41 165.6K
13:40 197.43 197.44 197.41 197.44 222.5K
13:41 197.44 197.50 197.44 197.50 227.2K
13:42 197.55 197.57 197.55 197.56 282.7K
13:43 197.53 197.53 197.51 197.51 176.0K
13:44 197.50 197.57 197.50 197.57 197.7K
13:45 197.56 197.60 197.56 197.60 162.8K
13:46 197.60 197.62 197.60 197.60 144.2K
13:47 197.61 197.62 197.56 197.56 145.6K
13:48 197.56 197.61 197.55 197.61 226.1K
13:49 197.60 197.60 197.57 197.57 191.5K
13:50 197.59 197.65 197.59 197.65 191.3K
13:51 197.64 197.65 197.64 197.65 147.4K
13:52 197.66 197.66 197.66 197.66 223.7K
13:53 197.67 197.67 197.66 197.67 171.0K
13:54 197.68 197.68 197.66 197.66 257.2K
13:55 197.69 197.72 197.68 197.72 176.1K
13:56 197.73 197.74 197.73 197.74 309.7K
13:57 197.73 197.76 197.71 197.71 225.8K
13:58 197.69 197.69 197.68 197.68 144.9K
13:59 197.68 197.68 197.64 197.64 147.1K
14:00 197.63 197.63 197.62 197.62 159.6K
14:01 197.62 197.62 197.58 197.58 284.4K
14:02 197.56 197.56 197.51 197.51 248.3K
14:03 197.51 197.53 197.50 197.50 204.3K
14:04 197.52 197.56 197.51 197.56 237.4K
14:05 197.54 197.55 197.51 197.51 200.4K
14:06 197.51 197.51 197.49 197.50 193.6K
14:07 197.50 197.56 197.50 197.51 291.0K
14:08 197.48 197.50 197.48 197.50 148.8K
14:09 197.50 197.54 197.50 197.54 220.4K
14:10 197.53 197.55 197.53 197.54 160.5K
14:11 197.58 197.58 197.56 197.56 182.0K
14:12 197.57 197.59 197.55 197.59 233.6K
14:13 197.56 197.62 197.56 197.62 275.8K
14:14 197.61 197.63 197.61 197.61 146.4K
14:15 197.63 197.63 197.61 197.61 186.7K
14:16 197.59 197.60 197.58 197.59 216.5K
14:17 197.59 197.59 197.58 197.59 165.7K
14:18 197.60 197.61 197.60 197.60 148.4K
14:19 197.58 197.61 197.58 197.59 173.6K
14:20 197.59 197.59 197.57 197.57 221.2K
14:21 197.57 197.61 197.57 197.61 186.0K
14:22 197.61 197.64 197.61 197.64 210.6K
14:23 197.64 197.65 197.64 197.65 118.3K
14:24 197.65 197.66 197.65 197.65 297.9K
14:25 197.65 197.68 197.65 197.68 195.4K
14:26 197.70 197.73 197.70 197.70 238.8K
14:27 197.70 197.71 197.70 197.70 210.6K
14:28 197.72 197.76 197.72 197.76 409.0K
14:29 197.76 197.78 197.76 197.78 192.2K
14:30 197.79 197.81 197.78 197.78 271.8K
14:31 197.78 197.85 197.78 197.85 225.5K
14:32 197.85 197.90 197.85 197.90 221.0K
14:33 197.90 197.92 197.90 197.91 235.9K
14:34 197.91 197.91 197.90 197.91 245.6K
14:35 197.89 197.89 197.85 197.85 237.8K
14:36 197.83 197.84 197.83 197.84 223.0K
14:37 197.81 197.81 197.78 197.78 209.3K
14:38 197.78 197.79 197.77 197.79 174.9K
14:39 197.80 197.80 197.78 197.78 172.2K
14:40 197.78 197.82 197.78 197.82 188.7K
14:41 197.84 197.86 197.84 197.86 221.4K
14:42 197.87 197.87 197.86 197.86 199.3K
14:43 197.82 197.82 197.82 197.82 184.9K
14:44 197.81 197.81 197.80 197.81 196.0K
14:45 197.81 197.82 197.81 197.82 186.0K
14:46 197.79 197.80 197.78 197.78 221.3K
14:47 197.77 197.77 197.75 197.75 190.6K
14:48 197.76 197.79 197.76 197.79 202.9K
14:49 197.79 197.80 197.79 197.79 173.6K
14:50 197.79 197.79 197.79 197.79 130.8K
14:51 197.81 197.81 197.80 197.80 177.2K
14:52 197.81 197.82 197.80 197.80 181.5K
14:53 197.80 197.84 197.80 197.84 213.4K
14:54 197.86 197.87 197.84 197.87 212.3K
14:55 197.87 197.87 197.82 197.82 237.2K
14:56 197.80 197.80 197.76 197.77 493.4K
14:57 197.77 197.77 197.74 197.74 205.9K
14:58 197.72 197.72 197.68 197.69 262.4K
14:59 197.68 197.70 197.68 197.70 225.3K
15:00 197.73 197.73 197.70 197.70 238.2K
15:01 197.69 197.70 197.68 197.70 240.7K
15:02 197.70 197.70 197.67 197.67 234.4K
15:03 197.68 197.69 197.68 197.69 202.8K
15:04 197.70 197.75 197.70 197.75 279.7K
15:05 197.75 197.75 197.72 197.72 227.4K
15:06 197.71 197.73 197.68 197.68 267.9K
15:07 197.68 197.70 197.66 197.66 216.9K
15:08 197.66 197.66 197.65 197.66 186.4K
15:09 197.67 197.70 197.65 197.65 285.6K
15:10 197.67 197.67 197.64 197.64 228.8K
15:11 197.65 197.68 197.65 197.67 259.6K
15:12 197.66 197.68 197.66 197.68 265.3K
15:13 197.67 197.71 197.67 197.71 254.4K
15:14 197.71 197.71 197.68 197.68 289.2K
15:15 197.69 197.71 197.69 197.70 264.6K
15:16 197.70 197.70 197.62 197.62 336.7K
15:17 197.62 197.63 197.62 197.62 219.0K
15:18 197.65 197.65 197.64 197.64 337.3K
15:19 197.64 197.64 197.63 197.64 214.5K
15:20 197.62 197.63 197.62 197.63 244.7K
15:21 197.61 197.61 197.61 197.61 292.3K
15:22 197.61 197.61 197.56 197.56 260.0K
15:23 197.53 197.53 197.51 197.52 265.6K
15:24 197.53 197.55 197.53 197.55 217.2K
15:25 197.54 197.54 197.51 197.51 222.3K
15:26 197.50 197.53 197.50 197.53 323.6K
15:27 197.54 197.54 197.51 197.51 271.4K
15:28 197.51 197.55 197.51 197.55 360.1K
15:29 197.54 197.54 197.44 197.44 355.6K
15:30 197.41 197.41 197.36 197.37 518.0K
15:31 197.41 197.41 197.36 197.36 884.2K
15:32 197.37 197.40 197.37 197.40 262.6K
15:33 197.39 197.41 197.38 197.38 329.1K
15:34 197.40 197.44 197.40 197.44 315.3K
15:35 197.45 197.46 197.44 197.46 386.2K
15:36 197.48 197.49 197.48 197.49 426.7K
15:37 197.48 197.49 197.47 197.49 357.2K
15:38 197.49 197.49 197.47 197.47 356.4K
15:39 197.45 197.46 197.44 197.44 654.7K
15:40 197.48 197.49 197.45 197.45 547.1K
15:41 197.45 197.45 197.42 197.44 431.4K
15:42 197.44 197.44 197.37 197.37 435.5K
15:43 197.34 197.37 197.34 197.37 419.4K
15:44 197.38 197.38 197.37 197.37 402.1K
15:45 197.39 197.44 197.39 197.44 466.2K
15:46 197.48 197.49 197.47 197.47 500.4K
15:47 197.43 197.44 197.42 197.44 470.8K
15:48 197.46 197.47 197.46 197.47 646.7K
15:49 197.47 197.53 197.44 197.53 623.1K
15:50 197.47 197.53 197.47 197.53 1,611.7K
15:51 197.49 197.49 197.48 197.48 886.8K
15:52 197.48 197.48 197.44 197.44 989.6K
15:53 197.46 197.46 197.46 197.46 863.4K
15:54 197.45 197.45 197.42 197.42 897.8K
15:55 197.41 197.44 197.41 197.44 1,337.9K
15:56 197.45 197.45 197.42 197.43 1,593.7K
15:57 197.44 197.48 197.44 197.48 1,209.4K
15:58 197.47 197.47 197.45 197.45 1,451.2K
15:59 197.43 197.43 197.33 197.33 2,869.1K
16:00 197.31 197.33 197.31 197.33 100,482.4K
16:01 197.33 197.33 197.33 197.33 195.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし