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
09:30 199.52 200.05 199.52 200.02 2,762.6K
09:31 199.90 199.93 199.90 199.92 625.1K
09:32 199.93 199.97 199.88 199.88 393.4K
09:33 199.86 199.86 199.79 199.83 438.3K
09:34 199.83 199.84 199.81 199.81 404.4K
09:35 199.83 199.94 199.83 199.91 456.5K
09:36 199.82 199.84 199.80 199.84 406.0K
09:37 199.87 199.92 199.87 199.90 344.2K
09:38 199.92 199.92 199.78 199.78 267.2K
09:39 199.78 199.78 199.72 199.73 321.2K
09:40 199.76 199.82 199.76 199.78 300.5K
09:41 199.81 199.83 199.78 199.78 268.6K
09:42 199.79 199.79 199.74 199.74 364.7K
09:43 199.75 199.85 199.75 199.85 290.8K
09:44 199.88 199.88 199.85 199.87 344.7K
09:45 199.87 199.87 199.86 199.86 273.4K
09:46 199.85 199.85 199.82 199.82 362.1K
09:47 199.81 199.81 199.79 199.80 192.4K
09:48 199.77 199.82 199.77 199.82 229.3K
09:49 199.85 199.86 199.81 199.81 319.9K
09:50 199.75 199.75 199.69 199.69 453.9K
09:51 199.68 199.71 199.66 199.66 391.0K
09:52 199.66 199.68 199.65 199.65 306.0K
09:53 199.65 199.65 199.60 199.60 310.4K
09:54 199.59 199.60 199.58 199.59 199.6K
09:55 199.54 199.54 199.48 199.48 405.5K
09:56 199.50 199.53 199.50 199.51 270.3K
09:57 199.51 199.52 199.50 199.52 334.7K
09:58 199.50 199.51 199.44 199.44 395.6K
09:59 199.45 199.47 199.45 199.47 317.6K
10:00 199.50 199.51 199.50 199.50 355.1K
10:01 199.54 199.63 199.54 199.63 396.1K
10:02 199.63 199.64 199.59 199.59 401.7K
10:03 199.58 199.58 199.55 199.57 246.8K
10:04 199.59 199.61 199.56 199.56 233.4K
10:05 199.53 199.55 199.52 199.53 513.2K
10:06 199.56 199.58 199.54 199.58 303.0K
10:07 199.58 199.58 199.58 199.58 210.0K
10:08 199.57 199.60 199.57 199.60 284.3K
10:09 199.57 199.57 199.54 199.55 255.7K
10:10 199.53 199.53 199.49 199.49 583.7K
10:11 199.50 199.52 199.50 199.52 191.9K
10:12 199.50 199.57 199.50 199.57 244.8K
10:13 199.62 199.62 199.61 199.62 239.8K
10:14 199.62 199.62 199.61 199.62 200.7K
10:15 199.62 199.62 199.59 199.59 203.4K
10:16 199.58 199.58 199.58 199.58 265.1K
10:17 199.58 199.61 199.58 199.59 209.8K
10:18 199.55 199.55 199.49 199.49 272.8K
10:19 199.45 199.45 199.42 199.44 442.9K
10:20 199.45 199.45 199.41 199.41 300.8K
10:21 199.43 199.44 199.38 199.38 369.6K
10:22 199.37 199.37 199.33 199.37 586.6K
10:23 199.37 199.37 199.27 199.27 455.4K
10:24 199.26 199.26 199.24 199.24 535.3K
10:25 199.26 199.26 199.22 199.26 405.0K
10:26 199.26 199.26 199.21 199.22 314.8K
10:27 199.20 199.20 199.17 199.17 298.3K
10:28 199.16 199.17 199.16 199.17 430.0K
10:29 199.11 199.18 199.11 199.18 379.2K
10:30 199.18 199.23 199.18 199.22 284.9K
10:31 199.21 199.21 199.18 199.18 269.8K
10:32 199.19 199.22 199.19 199.21 301.3K
10:33 199.21 199.21 199.20 199.21 317.6K
10:34 199.20 199.20 199.17 199.17 396.1K
10:35 199.16 199.24 199.16 199.24 391.3K
10:36 199.26 199.29 199.26 199.29 303.9K
10:37 199.29 199.30 199.28 199.30 220.2K
10:38 199.33 199.33 199.32 199.32 240.5K
10:39 199.33 199.35 199.23 199.23 348.5K
10:40 199.21 199.25 199.21 199.25 274.2K
10:41 199.27 199.34 199.27 199.34 392.8K
10:42 199.34 199.40 199.34 199.39 262.4K
10:43 199.39 199.39 199.35 199.35 248.4K
10:44 199.32 199.32 199.29 199.29 378.1K
10:45 199.26 199.26 199.23 199.23 193.6K
10:46 199.22 199.25 199.20 199.21 309.0K
10:47 199.21 199.21 199.20 199.21 238.0K
10:48 199.18 199.18 199.13 199.13 502.2K
10:49 199.12 199.19 199.12 199.19 228.2K
10:50 199.21 199.27 199.21 199.27 279.3K
10:51 199.26 199.26 199.22 199.22 194.9K
10:52 199.23 199.24 199.23 199.23 206.9K
10:53 199.25 199.25 199.22 199.22 198.5K
10:54 199.22 199.23 199.22 199.23 139.5K
10:55 199.22 199.28 199.22 199.28 226.5K
10:56 199.27 199.27 199.25 199.25 233.7K
10:57 199.23 199.23 199.17 199.18 216.0K
10:58 199.18 199.18 199.12 199.12 224.6K
10:59 199.11 199.16 199.11 199.15 226.6K
11:00 199.16 199.19 199.16 199.19 176.6K
11:01 199.17 199.19 199.15 199.15 200.3K
11:02 199.13 199.13 199.08 199.08 152.6K
11:03 199.13 199.20 199.13 199.20 269.8K
11:04 199.20 199.21 199.20 199.21 194.7K
11:05 199.18 199.22 199.17 199.22 223.2K
11:06 199.22 199.22 199.21 199.21 181.7K
11:07 199.21 199.23 199.21 199.22 215.4K
11:08 199.22 199.25 199.22 199.25 189.7K
11:09 199.27 199.29 199.27 199.29 238.2K
11:10 199.28 199.28 199.27 199.27 228.0K
11:11 199.27 199.27 199.25 199.25 191.1K
11:12 199.24 199.25 199.24 199.25 289.3K
11:13 199.24 199.24 199.23 199.24 159.5K
11:14 199.23 199.24 199.23 199.24 287.7K
11:15 199.26 199.28 199.26 199.26 193.1K
11:16 199.26 199.28 199.26 199.27 179.2K
11:17 199.28 199.29 199.28 199.29 272.4K
11:18 199.33 199.36 199.33 199.36 237.9K
11:19 199.37 199.37 199.34 199.35 172.4K
11:20 199.36 199.36 199.36 199.36 203.5K
11:21 199.34 199.34 199.33 199.33 248.4K
11:22 199.31 199.31 199.27 199.28 371.3K
11:23 199.29 199.31 199.29 199.29 210.0K
11:24 199.29 199.33 199.28 199.33 219.6K
11:25 199.31 199.31 199.29 199.29 139.8K
11:26 199.32 199.36 199.32 199.36 183.9K
11:27 199.38 199.40 199.38 199.38 203.7K
11:28 199.37 199.37 199.36 199.37 132.5K
11:29 199.34 199.36 199.34 199.35 211.4K
11:30 199.34 199.36 199.34 199.36 128.5K
11:31 199.35 199.35 199.30 199.32 242.1K
11:32 199.31 199.31 199.31 199.31 120.3K
11:33 199.31 199.32 199.31 199.31 232.3K
11:34 199.32 199.32 199.32 199.32 211.7K
11:35 199.32 199.36 199.32 199.36 242.0K
11:36 199.37 199.38 199.37 199.38 173.0K
11:37 199.37 199.37 199.35 199.36 182.0K
11:38 199.36 199.36 199.34 199.35 205.0K
11:39 199.37 199.37 199.35 199.36 198.1K
11:40 199.35 199.38 199.35 199.38 239.6K
11:41 199.38 199.38 199.36 199.37 315.2K
11:42 199.38 199.38 199.34 199.36 320.7K
11:43 199.35 199.35 199.34 199.34 212.3K
11:44 199.33 199.35 199.33 199.35 314.2K
11:45 199.35 199.35 199.34 199.34 213.0K
11:46 199.35 199.35 199.33 199.33 173.0K
11:47 199.36 199.38 199.36 199.38 193.3K
11:48 199.39 199.39 199.37 199.37 189.7K
11:49 199.38 199.38 199.34 199.34 210.4K
11:50 199.34 199.34 199.30 199.33 249.1K
11:51 199.33 199.34 199.33 199.33 133.7K
11:52 199.34 199.35 199.34 199.35 154.0K
11:53 199.34 199.35 199.33 199.33 160.9K
11:54 199.33 199.33 199.31 199.31 249.3K
11:55 199.30 199.34 199.30 199.34 233.1K
11:56 199.35 199.37 199.35 199.37 170.5K
11:57 199.35 199.35 199.30 199.30 267.9K
11:58 199.29 199.29 199.26 199.26 215.7K
11:59 199.24 199.26 199.24 199.25 173.7K
12:00 199.24 199.24 199.20 199.20 262.6K
12:01 199.19 199.19 199.15 199.19 182.1K
12:02 199.20 199.20 199.19 199.20 230.4K
12:03 199.20 199.22 199.20 199.21 220.8K
12:04 199.22 199.22 199.21 199.22 203.6K
12:05 199.23 199.24 199.19 199.19 352.7K
12:06 199.19 199.20 199.19 199.20 5,161.9K
12:07 199.19 199.19 199.15 199.16 301.1K
12:08 199.17 199.19 199.17 199.19 171.9K
12:09 199.18 199.18 199.13 199.13 186.3K
12:10 199.11 199.11 199.07 199.07 205.6K
12:11 199.07 199.07 199.06 199.07 168.1K
12:12 199.08 199.09 199.08 199.09 113.4K
12:13 199.08 199.08 199.07 199.08 127.1K
12:14 199.07 199.07 199.05 199.05 245.7K
12:15 199.02 199.02 199.01 199.01 207.9K
12:16 198.98 198.98 198.97 198.98 194.1K
12:17 199.02 199.03 199.02 199.02 279.5K
12:18 199.03 199.03 199.02 199.03 185.4K
12:19 199.04 199.08 199.04 199.08 191.8K
12:20 199.08 199.12 199.08 199.11 154.1K
12:21 199.12 199.14 199.12 199.14 219.8K
12:22 199.14 199.17 199.14 199.16 127.8K
12:23 199.17 199.19 199.17 199.19 178.2K
12:24 199.18 199.19 199.18 199.18 171.0K
12:25 199.18 199.18 199.18 199.18 206.3K
12:26 199.17 199.17 199.13 199.13 138.1K
12:27 199.13 199.15 199.12 199.15 176.8K
12:28 199.15 199.16 199.15 199.16 152.1K
12:29 199.16 199.16 199.15 199.15 154.4K
12:30 199.16 199.16 199.14 199.15 173.4K
12:31 199.15 199.16 199.14 199.16 177.7K
12:32 199.17 199.17 199.15 199.15 141.1K
12:33 199.15 199.16 199.15 199.15 190.2K
12:34 199.14 199.15 199.14 199.15 146.9K
12:35 199.14 199.14 199.14 199.14 133.5K
12:36 199.14 199.14 199.11 199.11 229.4K
12:37 199.10 199.10 199.07 199.07 299.7K
12:38 199.07 199.10 199.07 199.10 363.7K
12:39 199.12 199.13 199.12 199.13 163.1K
12:40 199.12 199.12 199.12 199.12 178.7K
12:41 199.13 199.18 199.13 199.18 189.1K
12:42 199.18 199.18 199.15 199.15 257.5K
12:43 199.16 199.16 199.15 199.15 146.6K
12:44 199.14 199.15 199.14 199.15 208.6K
12:45 199.16 199.16 199.15 199.15 306.0K
12:46 199.16 199.17 199.16 199.17 202.8K
12:47 199.19 199.21 199.19 199.21 133.1K
12:48 199.22 199.22 199.20 199.20 127.2K
12:49 199.21 199.23 199.21 199.22 122.1K
12:50 199.22 199.22 199.20 199.20 90.6K
12:51 199.20 199.20 199.19 199.20 115.6K
12:52 199.20 199.24 199.20 199.24 186.4K
12:53 199.23 199.23 199.22 199.22 122.3K
12:54 199.22 199.22 199.21 199.21 110.9K
12:55 199.21 199.21 199.20 199.20 151.2K
12:56 199.19 199.19 199.17 199.18 166.8K
12:57 199.18 199.20 199.18 199.20 193.5K
12:58 199.21 199.21 199.21 199.21 172.4K
12:59 199.21 199.24 199.21 199.24 461.7K
13:00 199.24 199.26 199.24 199.26 157.7K
13:01 199.25 199.25 199.24 199.25 115.4K
13:02 199.25 199.25 199.24 199.24 147.9K
13:03 199.25 199.25 199.23 199.23 149.7K
13:04 199.23 199.24 199.23 199.23 75.4K
13:05 199.23 199.26 199.23 199.26 125.8K
13:06 199.26 199.27 199.26 199.27 77.3K
13:07 199.25 199.25 199.24 199.25 176.9K
13:08 199.25 199.25 199.22 199.22 112.8K
13:09 199.21 199.21 199.19 199.19 205.8K
13:10 199.19 199.20 199.19 199.19 153.7K
13:11 199.16 199.16 199.10 199.10 212.4K
13:12 199.11 199.13 199.11 199.13 146.0K
13:13 199.14 199.17 199.14 199.17 148.6K
13:14 199.16 199.16 199.15 199.15 171.4K
13:15 199.15 199.15 199.14 199.14 185.5K
13:16 199.15 199.16 199.15 199.16 121.6K
13:17 199.14 199.16 199.14 199.16 196.6K
13:18 199.16 199.16 199.14 199.14 108.5K
13:19 199.13 199.13 199.12 199.13 106.8K
13:20 199.12 199.12 199.10 199.10 146.4K
13:21 199.09 199.10 199.09 199.09 278.1K
13:22 199.07 199.07 199.04 199.05 143.6K
13:23 199.04 199.07 199.04 199.07 117.8K
13:24 199.09 199.09 199.08 199.08 174.7K
13:25 199.08 199.08 199.06 199.07 135.0K
13:26 199.08 199.08 199.07 199.07 121.7K
13:27 199.07 199.09 199.07 199.09 113.9K
13:28 199.09 199.09 199.06 199.06 221.2K
13:29 199.06 199.07 199.06 199.07 106.2K
13:30 199.06 199.06 199.06 199.06 142.5K
13:31 199.06 199.07 199.06 199.07 94.1K
13:32 199.08 199.09 199.08 199.09 171.2K
13:33 199.08 199.08 199.06 199.07 132.6K
13:34 199.07 199.08 199.07 199.08 136.9K
13:35 199.07 199.08 199.07 199.08 175.1K
13:36 199.07 199.07 199.07 199.07 106.6K
13:37 199.07 199.07 199.05 199.05 151.2K
13:38 199.04 199.04 199.02 199.02 181.8K
13:39 199.02 199.02 198.99 198.99 244.5K
13:40 198.99 198.99 198.92 198.92 373.6K
13:41 198.92 198.95 198.92 198.95 170.9K
13:42 198.95 199.01 198.95 199.01 198.3K
13:43 199.02 199.04 199.02 199.04 134.7K
13:44 199.02 199.02 198.97 198.97 205.0K
13:45 198.96 198.96 198.90 198.90 220.1K
13:46 198.90 198.92 198.90 198.92 122.4K
13:47 198.92 198.93 198.91 198.93 126.0K
13:48 198.92 198.93 198.92 198.93 149.7K
13:49 198.93 198.94 198.93 198.94 217.1K
13:50 198.94 198.94 198.92 198.92 203.9K
13:51 198.91 198.91 198.91 198.91 142.9K
13:52 198.91 198.91 198.89 198.89 306.2K
13:53 198.86 198.86 198.85 198.85 183.1K
13:54 198.84 198.84 198.82 198.82 163.6K
13:55 198.81 198.81 198.78 198.78 297.3K
13:56 198.78 198.79 198.78 198.79 194.0K
13:57 198.79 198.79 198.77 198.78 155.0K
13:58 198.79 198.79 198.76 198.76 354.6K
13:59 198.76 198.76 198.75 198.75 201.0K
14:00 198.73 198.73 198.71 198.71 234.1K
14:01 198.70 198.75 198.70 198.75 237.3K
14:02 198.76 198.76 198.73 198.75 165.2K
14:03 198.75 198.75 198.73 198.73 160.2K
14:04 198.72 198.72 198.70 198.70 293.8K
14:05 198.70 198.70 198.69 198.69 191.9K
14:06 198.72 198.72 198.71 198.71 212.2K
14:07 198.71 198.72 198.71 198.71 172.8K
14:08 198.72 198.72 198.72 198.72 202.2K
14:09 198.71 198.71 198.70 198.70 235.3K
14:10 198.71 198.71 198.69 198.69 178.2K
14:11 198.69 198.76 198.69 198.76 266.1K
14:12 198.76 198.78 198.76 198.77 154.0K
14:13 198.77 198.77 198.77 198.77 198.1K
14:14 198.78 198.78 198.74 198.74 204.0K
14:15 198.74 198.74 198.72 198.72 197.1K
14:16 198.72 198.73 198.72 198.73 242.9K
14:17 198.74 198.79 198.74 198.79 230.3K
14:18 198.80 198.82 198.80 198.82 215.9K
14:19 198.81 198.81 198.74 198.74 330.3K
14:20 198.73 198.74 198.73 198.73 298.6K
14:21 198.73 198.73 198.72 198.73 229.4K
14:22 198.72 198.74 198.72 198.74 185.9K
14:23 198.74 198.75 198.73 198.73 132.7K
14:24 198.74 198.76 198.74 198.76 134.6K
14:25 198.73 198.73 198.71 198.71 164.6K
14:26 198.70 198.70 198.62 198.62 280.9K
14:27 198.61 198.61 198.56 198.56 205.0K
14:28 198.55 198.55 198.53 198.54 234.7K
14:29 198.54 198.54 198.53 198.53 157.2K
14:30 198.53 198.53 198.51 198.51 206.0K
14:31 198.51 198.51 198.45 198.45 238.4K
14:32 198.42 198.43 198.41 198.43 260.9K
14:33 198.43 198.43 198.39 198.39 230.4K
14:34 198.37 198.41 198.37 198.41 282.1K
14:35 198.42 198.42 198.37 198.37 154.9K
14:36 198.37 198.47 198.37 198.47 322.7K
14:37 198.47 198.56 198.47 198.56 208.3K
14:38 198.57 198.57 198.55 198.55 174.9K
14:39 198.53 198.53 198.51 198.53 198.1K
14:40 198.53 198.56 198.53 198.56 172.5K
14:41 198.59 198.59 198.56 198.56 180.9K
14:42 198.57 198.57 198.57 198.57 177.5K
14:43 198.57 198.57 198.55 198.55 150.2K
14:44 198.56 198.56 198.53 198.53 147.6K
14:45 198.52 198.53 198.52 198.52 330.2K
14:46 198.51 198.55 198.51 198.55 211.3K
14:47 198.54 198.55 198.54 198.54 198.4K
14:48 198.55 198.59 198.55 198.59 186.3K
14:49 198.60 198.64 198.60 198.64 236.2K
14:50 198.64 198.66 198.64 198.65 236.4K
14:51 198.64 198.66 198.64 198.66 194.4K
14:52 198.66 198.69 198.66 198.69 287.3K
14:53 198.69 198.69 198.68 198.69 182.9K
14:54 198.69 198.69 198.65 198.65 262.1K
14:55 198.64 198.65 198.64 198.65 225.9K
14:56 198.64 198.64 198.61 198.61 237.4K
14:57 198.64 198.66 198.64 198.66 197.0K
14:58 198.65 198.65 198.62 198.62 184.5K
14:59 198.62 198.62 198.60 198.60 280.2K
15:00 198.62 198.62 198.60 198.61 212.6K
15:01 198.61 198.63 198.61 198.63 196.5K
15:02 198.62 198.62 198.61 198.61 220.5K
15:03 198.62 198.65 198.60 198.65 229.5K
15:04 198.65 198.65 198.64 198.65 199.0K
15:05 198.65 198.65 198.62 198.62 213.7K
15:06 198.62 198.63 198.61 198.63 172.1K
15:07 198.64 198.67 198.64 198.67 238.8K
15:08 198.66 198.66 198.65 198.65 188.1K
15:09 198.66 198.68 198.66 198.68 175.1K
15:10 198.68 198.71 198.68 198.71 212.0K
15:11 198.70 198.70 198.68 198.68 356.1K
15:12 198.67 198.67 198.64 198.64 222.6K
15:13 198.65 198.66 198.65 198.66 238.4K
15:14 198.65 198.66 198.65 198.65 198.4K
15:15 198.66 198.71 198.66 198.71 251.3K
15:16 198.70 198.73 198.70 198.73 265.5K
15:17 198.75 198.76 198.75 198.76 211.7K
15:18 198.76 198.77 198.76 198.76 257.5K
15:19 198.74 198.74 198.72 198.72 276.4K
15:20 198.71 198.74 198.70 198.74 259.4K
15:21 198.76 198.78 198.76 198.78 299.7K
15:22 198.78 198.79 198.78 198.78 337.9K
15:23 198.79 198.79 198.78 198.78 300.6K
15:24 198.80 198.81 198.80 198.80 310.1K
15:25 198.79 198.83 198.79 198.83 401.6K
15:26 198.83 198.83 198.83 198.83 198.8K
15:27 198.81 198.81 198.79 198.79 256.9K
15:28 198.78 198.78 198.75 198.75 237.7K
15:29 198.74 198.75 198.74 198.75 301.7K
15:30 198.77 198.81 198.77 198.80 396.8K
15:31 198.81 198.81 198.80 198.80 387.4K
15:32 198.79 198.81 198.79 198.81 340.7K
15:33 198.79 198.79 198.76 198.76 375.8K
15:34 198.76 198.77 198.76 198.77 368.7K
15:35 198.76 198.79 198.76 198.78 421.7K
15:36 198.77 198.77 198.75 198.76 367.6K
15:37 198.76 198.78 198.76 198.78 437.3K
15:38 198.78 198.82 198.78 198.82 421.6K
15:39 198.83 198.85 198.83 198.85 455.0K
15:40 198.85 198.85 198.82 198.82 334.4K
15:41 198.82 198.83 198.82 198.83 300.4K
15:42 198.84 198.85 198.84 198.85 395.8K
15:43 198.84 198.86 198.84 198.84 582.4K
15:44 198.85 198.85 198.84 198.85 293.7K
15:45 198.84 198.85 198.82 198.85 549.8K
15:46 198.85 198.85 198.82 198.82 465.2K
15:47 198.77 198.78 198.76 198.77 530.2K
15:48 198.82 198.82 198.82 198.82 388.6K
15:49 198.85 198.88 198.84 198.88 614.4K
15:50 199.05 199.31 199.05 199.31 3,189.7K
15:51 199.28 199.28 199.20 199.20 889.7K
15:52 199.19 199.19 199.16 199.16 894.6K
15:53 199.15 199.16 199.11 199.12 1,033.8K
15:54 199.12 199.18 199.12 199.18 1,010.3K
15:55 199.20 199.25 199.20 199.24 1,574.3K
15:56 199.30 199.30 199.27 199.27 2,096.4K
15:57 199.28 199.32 199.28 199.31 1,386.0K
15:58 199.32 199.32 199.28 199.28 1,373.4K
15:59 199.25 199.25 199.23 199.24 2,698.7K
16:00 199.31 199.34 199.31 199.34 79,156.9K
16:01 199.34 199.34 199.34 199.34 279.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし