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
09:30 197.37 197.71 197.37 197.71 3,587.2K
09:31 197.69 197.81 197.69 197.71 533.9K
09:32 197.64 197.80 197.64 197.75 424.4K
09:33 197.78 197.78 197.73 197.74 344.3K
09:34 197.69 197.69 197.66 197.66 452.0K
09:35 197.65 197.65 197.61 197.63 537.6K
09:36 197.69 197.69 197.65 197.68 375.2K
09:37 197.64 197.66 197.64 197.64 319.8K
09:38 197.65 197.67 197.63 197.67 314.6K
09:39 197.67 197.69 197.66 197.69 335.7K
09:40 197.75 197.75 197.63 197.63 289.3K
09:41 197.58 197.63 197.58 197.63 375.8K
09:42 197.61 197.69 197.61 197.69 876.9K
09:43 197.68 197.68 197.59 197.59 226.6K
09:44 197.57 197.57 197.55 197.55 563.4K
09:45 197.49 197.53 197.49 197.52 403.7K
09:46 197.49 197.50 197.43 197.50 391.0K
09:47 197.51 197.55 197.51 197.55 320.3K
09:48 197.54 197.56 197.49 197.49 370.8K
09:49 197.47 197.47 197.42 197.42 255.3K
09:50 197.41 197.43 197.40 197.40 269.6K
09:51 197.42 197.42 197.39 197.41 246.6K
09:52 197.41 197.42 197.39 197.42 271.0K
09:53 197.39 197.43 197.39 197.40 202.4K
09:54 197.39 197.39 197.34 197.35 234.3K
09:55 197.35 197.35 197.33 197.33 255.0K
09:56 197.33 197.41 197.33 197.41 1,747.1K
09:57 197.39 197.39 197.35 197.35 209.3K
09:58 197.37 197.37 197.36 197.37 251.8K
09:59 197.36 197.38 197.36 197.38 213.9K
10:00 197.44 197.57 197.44 197.54 493.3K
10:01 197.50 197.50 197.39 197.39 267.2K
10:02 197.40 197.40 197.35 197.37 487.0K
10:03 197.39 197.39 197.32 197.32 263.5K
10:04 197.32 197.32 197.26 197.26 248.7K
10:05 197.27 197.31 197.27 197.30 238.8K
10:06 197.32 197.42 197.32 197.42 253.9K
10:07 197.43 197.43 197.41 197.43 278.1K
10:08 197.49 197.58 197.49 197.58 272.7K
10:09 197.55 197.57 197.54 197.57 194.3K
10:10 197.59 197.68 197.59 197.68 318.2K
10:11 197.69 197.70 197.64 197.64 286.0K
10:12 197.63 197.68 197.63 197.67 225.9K
10:13 197.64 197.72 197.64 197.72 183.1K
10:14 197.77 197.78 197.75 197.77 228.0K
10:15 197.80 197.85 197.80 197.85 485.3K
10:16 197.86 197.91 197.86 197.88 373.6K
10:17 197.88 197.93 197.88 197.93 465.6K
10:18 197.97 197.98 197.97 197.98 305.6K
10:19 197.98 197.98 197.93 197.93 251.8K
10:20 197.95 197.96 197.91 197.91 251.6K
10:21 197.87 197.87 197.77 197.77 288.9K
10:22 197.83 197.83 197.80 197.83 278.5K
10:23 197.87 197.87 197.82 197.82 277.8K
10:24 197.84 197.92 197.83 197.92 249.2K
10:25 197.90 197.95 197.90 197.95 294.2K
10:26 197.96 197.97 197.95 197.97 259.4K
10:27 197.95 198.01 197.95 198.01 227.3K
10:28 198.00 198.00 197.97 197.97 162.0K
10:29 197.96 197.96 197.95 197.96 308.2K
10:30 197.94 197.94 197.86 197.86 531.5K
10:31 197.87 197.89 197.85 197.85 352.1K
10:32 197.86 197.93 197.86 197.93 368.7K
10:33 197.96 198.00 197.96 198.00 296.0K
10:34 198.02 198.07 198.02 198.05 389.6K
10:35 198.06 198.07 198.06 198.07 242.2K
10:36 198.07 198.10 198.07 198.10 270.5K
10:37 198.08 198.11 198.08 198.09 259.4K
10:38 198.06 198.06 198.05 198.05 486.3K
10:39 198.03 198.04 198.03 198.03 291.5K
10:40 198.07 198.08 198.05 198.05 199.8K
10:41 198.06 198.10 198.06 198.07 186.5K
10:42 198.08 198.09 198.07 198.07 261.8K
10:43 198.06 198.09 198.06 198.09 165.7K
10:44 198.06 198.08 198.05 198.05 223.1K
10:45 198.08 198.08 198.03 198.07 416.5K
10:46 198.09 198.10 198.06 198.06 223.6K
10:47 198.05 198.08 198.03 198.08 296.8K
10:48 198.08 198.12 198.08 198.12 269.4K
10:49 198.17 198.19 198.17 198.19 444.1K
10:50 198.21 198.22 198.21 198.21 201.6K
10:51 198.22 198.30 198.22 198.30 306.6K
10:52 198.31 198.36 198.31 198.35 348.8K
10:53 198.34 198.36 198.33 198.33 235.7K
10:54 198.33 198.33 198.30 198.31 248.7K
10:55 198.30 198.32 198.30 198.31 173.2K
10:56 198.29 198.32 198.29 198.31 199.5K
10:57 198.30 198.31 198.30 198.31 270.1K
10:58 198.31 198.31 198.30 198.30 197.2K
10:59 198.26 198.30 198.26 198.27 249.8K
11:00 198.24 198.31 198.24 198.31 490.9K
11:01 198.32 198.33 198.32 198.33 145.1K
11:02 198.35 198.36 198.35 198.35 222.0K
11:03 198.35 198.36 198.32 198.32 204.7K
11:04 198.31 198.33 198.30 198.31 339.1K
11:05 198.29 198.29 198.26 198.26 213.0K
11:06 198.24 198.24 198.23 198.24 275.9K
11:07 198.23 198.23 198.20 198.23 177.2K
11:08 198.23 198.23 198.19 198.19 121.9K
11:09 198.20 198.25 198.20 198.23 290.4K
11:10 198.27 198.27 198.26 198.26 261.1K
11:11 198.28 198.28 198.24 198.27 300.0K
11:12 198.27 198.30 198.25 198.25 271.7K
11:13 198.29 198.29 198.27 198.29 122.6K
11:14 198.26 198.28 198.26 198.28 137.5K
11:15 198.26 198.29 198.26 198.29 273.1K
11:16 198.29 198.29 198.25 198.25 434.5K
11:17 198.26 198.26 198.21 198.21 222.4K
11:18 198.18 198.23 198.18 198.23 258.9K
11:19 198.23 198.26 198.23 198.25 192.5K
11:20 198.30 198.31 198.28 198.31 207.1K
11:21 198.35 198.38 198.34 198.38 200.4K
11:22 198.39 198.39 198.31 198.31 292.2K
11:23 198.34 198.34 198.31 198.31 224.3K
11:24 198.34 198.38 198.34 198.38 290.2K
11:25 198.39 198.41 198.39 198.41 175.5K
11:26 198.43 198.43 198.38 198.41 236.7K
11:27 198.41 198.43 198.39 198.43 358.9K
11:28 198.45 198.46 198.44 198.44 185.5K
11:29 198.46 198.50 198.46 198.50 298.5K
11:30 198.46 198.46 198.44 198.44 222.1K
11:31 198.42 198.48 198.42 198.48 275.1K
11:32 198.50 198.50 198.48 198.48 174.6K
11:33 198.46 198.46 198.44 198.44 160.1K
11:34 198.44 198.46 198.44 198.45 309.6K
11:35 198.51 198.52 198.49 198.49 384.2K
11:36 198.52 198.52 198.49 198.50 250.0K
11:37 198.51 198.51 198.45 198.45 204.9K
11:38 198.44 198.44 198.43 198.43 180.3K
11:39 198.44 198.44 198.42 198.42 186.4K
11:40 198.40 198.42 198.40 198.41 181.6K
11:41 198.41 198.41 198.38 198.41 141.8K
11:42 198.40 198.40 198.38 198.38 209.1K
11:43 198.36 198.36 198.35 198.35 151.5K
11:44 198.36 198.37 198.35 198.37 214.0K
11:45 198.36 198.36 198.35 198.35 178.4K
11:46 198.34 198.34 198.30 198.30 239.6K
11:47 198.31 198.31 198.31 198.31 175.1K
11:48 198.31 198.32 198.30 198.32 162.0K
11:49 198.34 198.35 198.34 198.35 176.5K
11:50 198.34 198.36 198.33 198.36 163.0K
11:51 198.35 198.35 198.35 198.35 148.1K
11:52 198.38 198.41 198.37 198.41 256.9K
11:53 198.41 198.44 198.41 198.44 237.3K
11:54 198.43 198.43 198.36 198.36 302.2K
11:55 198.36 198.42 198.35 198.42 318.4K
11:56 198.40 198.41 198.39 198.41 162.6K
11:57 198.41 198.42 198.40 198.40 205.7K
11:58 198.40 198.45 198.40 198.45 153.0K
11:59 198.43 198.43 198.42 198.42 189.8K
12:00 198.42 198.42 198.38 198.38 319.0K
12:01 198.41 198.43 198.41 198.43 171.3K
12:02 198.43 198.43 198.42 198.43 127.7K
12:03 198.43 198.44 198.42 198.42 152.0K
12:04 198.43 198.43 198.41 198.41 101.1K
12:05 198.41 198.43 198.41 198.43 239.0K
12:06 198.43 198.43 198.35 198.35 334.8K
12:07 198.35 198.37 198.35 198.37 164.6K
12:08 198.37 198.41 198.37 198.40 174.8K
12:09 198.38 198.38 198.34 198.36 157.5K
12:10 198.37 198.37 198.36 198.37 166.3K
12:11 198.40 198.40 198.39 198.39 122.7K
12:12 198.38 198.40 198.37 198.40 151.3K
12:13 198.40 198.43 198.40 198.43 98.8K
12:14 198.45 198.45 198.44 198.45 163.0K
12:15 198.44 198.46 198.44 198.46 112.3K
12:16 198.51 198.51 198.50 198.51 184.3K
12:17 198.50 198.53 198.50 198.53 95.3K
12:18 198.58 198.58 198.57 198.57 178.8K
12:19 198.57 198.62 198.57 198.62 178.2K
12:20 198.61 198.61 198.53 198.53 244.0K
12:21 198.53 198.53 198.48 198.48 221.7K
12:22 198.49 198.51 198.49 198.51 118.7K
12:23 198.51 198.52 198.50 198.50 144.8K
12:24 198.49 198.49 198.48 198.48 149.1K
12:25 198.47 198.52 198.46 198.52 291.0K
12:26 198.52 198.54 198.52 198.54 225.6K
12:27 198.54 198.54 198.53 198.53 114.4K
12:28 198.52 198.52 198.51 198.51 136.3K
12:29 198.50 198.57 198.50 198.57 227.0K
12:30 198.57 198.59 198.57 198.59 157.2K
12:31 198.59 198.59 198.56 198.56 108.0K
12:32 198.58 198.58 198.57 198.58 106.5K
12:33 198.57 198.57 198.57 198.57 132.2K
12:34 198.54 198.55 198.54 198.54 203.3K
12:35 198.54 198.55 198.53 198.55 148.7K
12:36 198.55 198.58 198.55 198.58 195.5K
12:37 198.58 198.58 198.57 198.57 218.3K
12:38 198.56 198.56 198.54 198.54 257.0K
12:39 198.54 198.58 198.54 198.58 210.0K
12:40 198.58 198.59 198.57 198.57 127.3K
12:41 198.60 198.61 198.59 198.61 140.8K
12:42 198.59 198.59 198.58 198.59 83.2K
12:43 198.58 198.62 198.58 198.61 166.0K
12:44 198.62 198.62 198.61 198.61 191.7K
12:45 198.60 198.66 198.60 198.66 175.9K
12:46 198.65 198.66 198.65 198.66 141.3K
12:47 198.67 198.68 198.67 198.67 113.2K
12:48 198.66 198.70 198.66 198.69 125.2K
12:49 198.71 198.72 198.71 198.72 141.7K
12:50 198.73 198.73 198.72 198.73 118.2K
12:51 198.73 198.73 198.72 198.73 126.3K
12:52 198.71 198.73 198.71 198.71 316.6K
12:53 198.72 198.72 198.71 198.71 127.1K
12:54 198.72 198.73 198.72 198.72 203.8K
12:55 198.73 198.73 198.72 198.72 151.7K
12:56 198.72 198.75 198.72 198.75 149.6K
12:57 198.75 198.75 198.73 198.73 111.7K
12:58 198.74 198.74 198.73 198.73 287.1K
12:59 198.73 198.74 198.73 198.73 95.4K
13:00 198.73 198.75 198.73 198.74 102.1K
13:01 198.75 198.76 198.74 198.76 125.2K
13:02 198.77 198.80 198.77 198.80 198.0K
13:03 198.81 198.85 198.81 198.85 230.8K
13:04 198.86 198.88 198.86 198.88 214.0K
13:05 198.88 198.89 198.87 198.87 172.6K
13:06 198.86 198.86 198.84 198.84 165.7K
13:07 198.83 198.83 198.80 198.80 192.8K
13:08 198.79 198.80 198.79 198.80 138.5K
13:09 198.79 198.79 198.77 198.77 119.6K
13:10 198.78 198.78 198.76 198.76 170.7K
13:11 198.76 198.76 198.74 198.74 114.2K
13:12 198.74 198.74 198.72 198.73 128.3K
13:13 198.74 198.76 198.74 198.76 113.6K
13:14 198.77 198.80 198.77 198.80 137.6K
13:15 198.83 198.83 198.82 198.82 367.7K
13:16 198.80 198.81 198.80 198.81 132.3K
13:17 198.81 198.82 198.80 198.81 151.5K
13:18 198.81 198.82 198.81 198.82 167.8K
13:19 198.84 198.86 198.84 198.85 165.8K
13:20 198.85 198.85 198.83 198.83 164.4K
13:21 198.84 198.85 198.84 198.84 257.2K
13:22 198.84 198.84 198.79 198.79 201.1K
13:23 198.79 198.79 198.79 198.79 156.8K
13:24 198.79 198.80 198.79 198.79 123.7K
13:25 198.79 198.79 198.77 198.77 127.2K
13:26 198.78 198.78 198.76 198.76 160.0K
13:27 198.75 198.75 198.71 198.71 185.8K
13:28 198.71 198.71 198.70 198.70 232.7K
13:29 198.71 198.72 198.70 198.70 143.6K
13:30 198.70 198.72 198.69 198.72 167.3K
13:31 198.71 198.73 198.71 198.73 153.1K
13:32 198.73 198.73 198.71 198.72 147.3K
13:33 198.71 198.73 198.69 198.73 391.6K
13:34 198.74 198.74 198.72 198.72 107.0K
13:35 198.73 198.75 198.73 198.75 197.5K
13:36 198.74 198.76 198.74 198.75 133.3K
13:37 198.77 198.78 198.76 198.77 166.6K
13:38 198.76 198.77 198.76 198.77 210.2K
13:39 198.77 198.81 198.77 198.81 125.3K
13:40 198.82 198.83 198.82 198.83 231.9K
13:41 198.84 198.84 198.81 198.81 185.5K
13:42 198.80 198.81 198.80 198.81 157.5K
13:43 198.80 198.82 198.80 198.80 117.0K
13:44 198.81 198.82 198.81 198.82 126.7K
13:45 198.81 198.83 198.80 198.81 174.3K
13:46 198.82 198.82 198.80 198.80 172.8K
13:47 198.80 198.82 198.80 198.82 113.3K
13:48 198.83 198.83 198.82 198.82 130.6K
13:49 198.81 198.81 198.80 198.80 215.2K
13:50 198.80 198.82 198.80 198.82 352.5K
13:51 198.82 198.86 198.82 198.86 137.9K
13:52 198.86 198.86 198.85 198.86 88.7K
13:53 198.86 198.86 198.84 198.84 137.2K
13:54 198.83 198.83 198.82 198.82 181.8K
13:55 198.82 198.82 198.80 198.80 190.9K
13:56 198.79 198.79 198.78 198.78 134.0K
13:57 198.77 198.77 198.75 198.77 207.0K
13:58 198.77 198.79 198.77 198.79 214.3K
13:59 198.77 198.78 198.77 198.78 123.0K
14:00 198.78 198.80 198.78 198.80 232.5K
14:01 198.81 198.82 198.79 198.82 142.9K
14:02 198.83 198.84 198.83 198.84 130.6K
14:03 198.84 198.84 198.82 198.82 111.1K
14:04 198.82 198.82 198.81 198.81 132.8K
14:05 198.82 198.82 198.81 198.82 210.6K
14:06 198.83 198.87 198.83 198.85 281.0K
14:07 198.84 198.84 198.81 198.81 187.1K
14:08 198.80 198.84 198.80 198.84 124.5K
14:09 198.83 198.83 198.82 198.82 124.5K
14:10 198.82 198.83 198.81 198.83 278.2K
14:11 198.83 198.83 198.81 198.81 189.5K
14:12 198.82 198.83 198.82 198.82 132.3K
14:13 198.82 198.83 198.82 198.83 114.3K
14:14 198.83 198.84 198.83 198.84 135.2K
14:15 198.84 198.85 198.84 198.85 137.8K
14:16 198.86 198.87 198.86 198.87 154.9K
14:17 198.86 198.91 198.85 198.91 180.7K
14:18 198.91 198.92 198.91 198.91 99.6K
14:19 198.92 198.92 198.91 198.91 228.7K
14:20 198.93 198.93 198.90 198.90 298.4K
14:21 198.89 198.89 198.88 198.89 224.7K
14:22 198.89 198.90 198.88 198.90 178.4K
14:23 198.89 198.90 198.89 198.90 106.9K
14:24 198.89 198.90 198.89 198.90 230.4K
14:25 198.92 198.93 198.92 198.93 154.6K
14:26 198.95 198.95 198.87 198.87 263.0K
14:27 198.87 198.90 198.87 198.88 194.0K
14:28 198.87 198.87 198.84 198.84 271.3K
14:29 198.85 198.85 198.85 198.85 99.8K
14:30 198.84 198.86 198.84 198.86 168.3K
14:31 198.86 198.90 198.86 198.88 251.0K
14:32 198.87 198.87 198.82 198.85 279.9K
14:33 198.84 198.84 198.80 198.80 210.9K
14:34 198.80 198.80 198.79 198.80 188.5K
14:35 198.79 198.82 198.79 198.81 190.7K
14:36 198.80 198.80 198.80 198.80 164.9K
14:37 198.82 198.83 198.82 198.83 228.1K
14:38 198.83 198.84 198.83 198.83 142.0K
14:39 198.83 198.84 198.83 198.84 479.3K
14:40 198.85 198.86 198.85 198.85 164.0K
14:41 198.85 198.85 198.78 198.78 187.1K
14:42 198.78 198.78 198.75 198.76 158.7K
14:43 198.76 198.76 198.72 198.73 217.3K
14:44 198.72 198.73 198.71 198.71 137.3K
14:45 198.70 198.70 198.68 198.70 263.5K
14:46 198.68 198.68 198.66 198.66 258.4K
14:47 198.64 198.64 198.62 198.62 178.9K
14:48 198.62 198.62 198.59 198.59 144.1K
14:49 198.59 198.60 198.58 198.58 123.9K
14:50 198.59 198.61 198.58 198.61 151.9K
14:51 198.63 198.66 198.63 198.66 221.7K
14:52 198.66 198.67 198.65 198.65 148.9K
14:53 198.62 198.62 198.56 198.56 190.0K
14:54 198.56 198.57 198.53 198.53 240.4K
14:55 198.53 198.55 198.53 198.55 149.2K
14:56 198.56 198.56 198.53 198.53 151.1K
14:57 198.52 198.52 198.50 198.50 203.9K
14:58 198.49 198.52 198.49 198.51 221.0K
14:59 198.50 198.51 198.49 198.51 163.5K
15:00 198.50 198.51 198.50 198.51 262.3K
15:01 198.55 198.60 198.55 198.60 267.0K
15:02 198.60 198.61 198.60 198.61 187.1K
15:03 198.59 198.59 198.57 198.58 193.4K
15:04 198.56 198.56 198.56 198.56 188.8K
15:05 198.56 198.56 198.54 198.54 225.3K
15:06 198.54 198.57 198.54 198.57 258.7K
15:07 198.54 198.57 198.54 198.57 167.9K
15:08 198.56 198.59 198.56 198.59 185.9K
15:09 198.60 198.60 198.58 198.58 169.8K
15:10 198.58 198.59 198.58 198.59 266.4K
15:11 198.59 198.62 198.59 198.62 268.6K
15:12 198.61 198.61 198.59 198.59 203.0K
15:13 198.58 198.59 198.58 198.58 155.9K
15:14 198.59 198.59 198.58 198.59 187.9K
15:15 198.59 198.59 198.59 198.59 314.7K
15:16 198.59 198.59 198.58 198.59 163.1K
15:17 198.58 198.58 198.56 198.56 237.3K
15:18 198.56 198.56 198.54 198.56 234.4K
15:19 198.56 198.62 198.56 198.62 358.0K
15:20 198.63 198.63 198.58 198.59 251.1K
15:21 198.60 198.62 198.60 198.61 232.9K
15:22 198.62 198.64 198.62 198.64 236.1K
15:23 198.64 198.64 198.64 198.64 235.4K
15:24 198.65 198.69 198.64 198.69 310.2K
15:25 198.69 198.69 198.63 198.63 247.0K
15:26 198.66 198.66 198.60 198.60 342.0K
15:27 198.57 198.57 198.55 198.55 411.7K
15:28 198.52 198.53 198.52 198.53 317.0K
15:29 198.52 198.53 198.50 198.53 796.6K
15:30 198.53 198.57 198.53 198.56 379.4K
15:31 198.56 198.57 198.56 198.56 330.8K
15:32 198.55 198.58 198.55 198.58 378.9K
15:33 198.57 198.57 198.54 198.56 290.3K
15:34 198.56 198.56 198.55 198.56 276.2K
15:35 198.56 198.56 198.49 198.55 400.4K
15:36 198.55 198.55 198.52 198.52 315.7K
15:37 198.52 198.54 198.52 198.54 269.5K
15:38 198.54 198.55 198.52 198.52 586.0K
15:39 198.50 198.51 198.50 198.51 368.2K
15:40 198.50 198.57 198.50 198.57 343.8K
15:41 198.56 198.56 198.51 198.51 467.8K
15:42 198.51 198.51 198.49 198.50 397.4K
15:43 198.50 198.50 198.47 198.47 459.4K
15:44 198.48 198.50 198.48 198.50 404.0K
15:45 198.51 198.53 198.51 198.53 393.1K
15:46 198.55 198.58 198.55 198.57 411.0K
15:47 198.56 198.59 198.56 198.58 451.4K
15:48 198.58 198.59 198.57 198.57 401.8K
15:49 198.61 198.63 198.61 198.61 635.0K
15:50 198.76 198.90 198.76 198.89 2,759.8K
15:51 198.88 198.88 198.81 198.81 1,215.5K
15:52 198.81 198.85 198.81 198.85 873.0K
15:53 198.85 198.85 198.83 198.83 933.3K
15:54 198.83 198.89 198.83 198.89 1,112.2K
15:55 198.91 198.93 198.91 198.92 1,553.9K
15:56 198.97 199.03 198.97 199.03 2,490.9K
15:57 199.07 199.10 199.07 199.08 1,811.0K
15:58 199.07 199.08 199.07 199.08 1,818.0K
15:59 199.08 199.13 199.08 199.10 2,960.8K
16:00 199.10 199.12 199.10 199.12 90,932.0K
16:01 199.12 199.12 199.12 199.12 351.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし