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
09:30 199.22 199.22 199.05 199.05 8,834.0K
09:31 198.91 199.00 198.91 199.00 626.5K
09:32 199.03 199.13 199.03 199.13 349.8K
09:33 199.17 199.23 199.17 199.23 346.8K
09:34 199.28 199.33 199.28 199.32 409.6K
09:35 199.30 199.31 199.24 199.24 387.2K
09:36 199.21 199.28 199.21 199.27 307.6K
09:37 199.31 199.39 199.31 199.39 288.4K
09:38 199.38 199.45 199.38 199.45 402.6K
09:39 199.44 199.50 199.43 199.50 498.9K
09:40 199.48 199.49 199.46 199.46 373.7K
09:41 199.44 199.44 199.34 199.39 386.5K
09:42 199.39 199.39 199.33 199.33 330.0K
09:43 199.32 199.32 199.30 199.31 289.7K
09:44 199.35 199.37 199.35 199.35 360.1K
09:45 199.37 199.37 199.28 199.28 277.1K
09:46 199.23 199.30 199.23 199.30 428.7K
09:47 199.32 199.34 199.30 199.34 241.4K
09:48 199.37 199.38 199.37 199.37 216.4K
09:49 199.36 199.36 199.33 199.35 292.8K
09:50 199.39 199.41 199.37 199.37 391.7K
09:51 199.36 199.37 199.33 199.33 520.3K
09:52 199.29 199.29 199.23 199.23 306.5K
09:53 199.22 199.25 199.22 199.25 214.4K
09:54 199.29 199.35 199.29 199.34 231.1K
09:55 199.35 199.35 199.32 199.32 326.5K
09:56 199.33 199.33 199.30 199.30 228.3K
09:57 199.30 199.33 199.30 199.33 219.4K
09:58 199.32 199.32 199.30 199.30 237.8K
09:59 199.33 199.33 199.32 199.32 199.5K
10:00 199.32 199.32 199.29 199.30 275.5K
10:01 199.23 199.26 199.23 199.26 329.5K
10:02 199.25 199.25 199.19 199.19 285.1K
10:03 199.14 199.14 199.10 199.11 362.7K
10:04 199.16 199.19 199.16 199.18 258.9K
10:05 199.16 199.19 199.14 199.14 444.6K
10:06 199.20 199.29 199.20 199.29 385.3K
10:07 199.29 199.29 199.25 199.29 290.5K
10:08 199.32 199.35 199.32 199.32 253.6K
10:09 199.32 199.33 199.31 199.32 201.1K
10:10 199.30 199.31 199.26 199.26 232.7K
10:11 199.26 199.30 199.26 199.30 379.8K
10:12 199.30 199.30 199.28 199.28 362.5K
10:13 199.31 199.38 199.31 199.37 355.6K
10:14 199.37 199.41 199.37 199.41 238.3K
10:15 199.40 199.40 199.37 199.38 243.9K
10:16 199.39 199.42 199.39 199.39 153.6K
10:17 199.40 199.48 199.40 199.48 264.7K
10:18 199.49 199.49 199.41 199.41 250.5K
10:19 199.45 199.45 199.40 199.40 293.9K
10:20 199.40 199.40 199.36 199.36 317.8K
10:21 199.36 199.38 199.33 199.33 243.0K
10:22 199.32 199.34 199.31 199.31 239.1K
10:23 199.31 199.31 199.26 199.27 183.9K
10:24 199.29 199.36 199.29 199.31 358.2K
10:25 199.32 199.38 199.32 199.38 193.8K
10:26 199.34 199.37 199.34 199.37 160.2K
10:27 199.37 199.38 199.36 199.37 169.3K
10:28 199.37 199.37 199.35 199.37 207.6K
10:29 199.38 199.38 199.33 199.33 138.4K
10:30 199.35 199.41 199.35 199.41 238.2K
10:31 199.41 199.41 199.40 199.40 186.5K
10:32 199.43 199.43 199.36 199.36 210.6K
10:33 199.37 199.39 199.37 199.39 175.7K
10:34 199.37 199.40 199.36 199.40 161.5K
10:35 199.40 199.40 199.40 199.40 323.5K
10:36 199.39 199.45 199.39 199.45 370.3K
10:37 199.43 199.46 199.43 199.46 224.4K
10:38 199.48 199.51 199.48 199.48 343.5K
10:39 199.53 199.53 199.50 199.50 241.4K
10:40 199.52 199.52 199.46 199.46 167.2K
10:41 199.45 199.48 199.45 199.47 182.7K
10:42 199.50 199.54 199.50 199.54 186.7K
10:43 199.57 199.57 199.55 199.56 219.5K
10:44 199.54 199.61 199.54 199.61 195.3K
10:45 199.63 199.63 199.61 199.61 173.3K
10:46 199.61 199.61 199.59 199.59 129.7K
10:47 199.58 199.58 199.55 199.55 178.5K
10:48 199.54 199.58 199.54 199.58 140.3K
10:49 199.58 199.63 199.58 199.63 175.0K
10:50 199.64 199.65 199.64 199.64 146.0K
10:51 199.63 199.63 199.59 199.59 122.9K
10:52 199.58 199.59 199.56 199.59 180.1K
10:53 199.60 199.61 199.59 199.61 198.7K
10:54 199.63 199.70 199.63 199.70 228.9K
10:55 199.70 199.71 199.66 199.66 136.8K
10:56 199.64 199.65 199.64 199.65 168.1K
10:57 199.66 199.66 199.63 199.63 134.4K
10:58 199.64 199.66 199.64 199.66 187.1K
10:59 199.67 199.69 199.67 199.69 161.3K
11:00 199.68 199.68 199.64 199.64 280.1K
11:01 199.64 199.67 199.64 199.65 305.5K
11:02 199.65 199.65 199.61 199.61 203.4K
11:03 199.62 199.62 199.57 199.57 149.2K
11:04 199.55 199.55 199.53 199.53 204.0K
11:05 199.48 199.48 199.43 199.47 401.3K
11:06 199.47 199.47 199.44 199.47 158.2K
11:07 199.46 199.46 199.40 199.40 209.9K
11:08 199.40 199.41 199.38 199.41 185.1K
11:09 199.39 199.39 199.38 199.38 251.6K
11:10 199.39 199.43 199.39 199.43 178.4K
11:11 199.42 199.42 199.41 199.41 163.6K
11:12 199.39 199.39 199.31 199.31 200.7K
11:13 199.30 199.30 199.30 199.30 112.5K
11:14 199.29 199.29 199.29 199.29 116.8K
11:15 199.27 199.28 199.27 199.27 196.9K
11:16 199.25 199.28 199.25 199.27 190.3K
11:17 199.29 199.29 199.26 199.27 338.7K
11:18 199.27 199.29 199.27 199.29 216.8K
11:19 199.31 199.31 199.30 199.31 191.7K
11:20 199.31 199.31 199.26 199.28 203.8K
11:21 199.31 199.31 199.30 199.31 104.5K
11:22 199.32 199.34 199.31 199.31 354.8K
11:23 199.28 199.35 199.28 199.35 223.6K
11:24 199.35 199.36 199.33 199.36 152.7K
11:25 199.34 199.34 199.31 199.31 154.5K
11:26 199.32 199.32 199.27 199.28 183.1K
11:27 199.30 199.30 199.24 199.24 165.5K
11:28 199.23 199.29 199.23 199.29 181.5K
11:29 199.28 199.30 199.28 199.30 166.7K
11:30 199.30 199.36 199.30 199.34 233.7K
11:31 199.32 199.37 199.32 199.36 159.4K
11:32 199.41 199.41 199.38 199.38 370.7K
11:33 199.36 199.36 199.32 199.32 179.7K
11:34 199.33 199.37 199.33 199.37 237.2K
11:35 199.36 199.36 199.32 199.32 318.0K
11:36 199.32 199.32 199.28 199.29 242.2K
11:37 199.29 199.32 199.29 199.32 147.7K
11:38 199.31 199.31 199.30 199.30 411.1K
11:39 199.31 199.32 199.27 199.27 211.5K
11:40 199.27 199.29 199.27 199.28 145.1K
11:41 199.28 199.28 199.24 199.24 163.8K
11:42 199.24 199.26 199.24 199.25 214.5K
11:43 199.28 199.33 199.28 199.32 295.6K
11:44 199.33 199.34 199.33 199.34 182.1K
11:45 199.33 199.33 199.31 199.31 167.7K
11:46 199.32 199.32 199.31 199.32 145.4K
11:47 199.32 199.34 199.31 199.34 146.0K
11:48 199.35 199.40 199.35 199.40 150.9K
11:49 199.41 199.41 199.41 199.41 124.2K
11:50 199.42 199.43 199.41 199.41 161.0K
11:51 199.41 199.45 199.41 199.45 140.5K
11:52 199.47 199.51 199.47 199.51 206.8K
11:53 199.51 199.53 199.51 199.52 245.7K
11:54 199.52 199.60 199.52 199.60 246.7K
11:55 199.59 199.62 199.59 199.62 198.1K
11:56 199.61 199.64 199.61 199.64 203.3K
11:57 199.67 199.67 199.66 199.66 252.6K
11:58 199.66 199.70 199.66 199.70 154.8K
11:59 199.70 199.71 199.68 199.68 200.7K
12:00 199.69 199.71 199.67 199.71 169.8K
12:01 199.73 199.76 199.72 199.72 315.3K
12:02 199.69 199.70 199.66 199.66 384.8K
12:03 199.64 199.64 199.56 199.56 415.1K
12:04 199.55 199.57 199.54 199.56 358.3K
12:05 199.58 199.60 199.58 199.60 294.7K
12:06 199.60 199.63 199.59 199.59 210.5K
12:07 199.58 199.61 199.58 199.60 226.9K
12:08 199.59 199.66 199.59 199.66 228.6K
12:09 199.68 199.73 199.68 199.73 351.5K
12:10 199.75 199.75 199.72 199.72 208.6K
12:11 199.71 199.72 199.68 199.68 200.3K
12:12 199.68 199.68 199.67 199.68 460.5K
12:13 199.68 199.71 199.68 199.71 237.3K
12:14 199.77 199.81 199.77 199.81 333.5K
12:15 199.80 199.83 199.77 199.83 213.9K
12:16 199.84 199.84 199.82 199.82 123.3K
12:17 199.79 199.82 199.79 199.79 167.7K
12:18 199.81 199.81 199.78 199.78 194.1K
12:19 199.76 199.79 199.76 199.79 137.0K
12:20 199.78 199.82 199.78 199.82 162.6K
12:21 199.82 199.82 199.77 199.77 165.5K
12:22 199.76 199.77 199.76 199.76 228.2K
12:23 199.75 199.75 199.73 199.73 120.7K
12:24 199.73 199.73 199.71 199.72 127.6K
12:25 199.74 199.74 199.72 199.74 124.7K
12:26 199.74 199.74 199.71 199.71 159.8K
12:27 199.71 199.72 199.71 199.72 183.7K
12:28 199.73 199.73 199.71 199.71 99.9K
12:29 199.73 199.75 199.73 199.75 201.1K
12:30 199.72 199.72 199.69 199.70 279.5K
12:31 199.69 199.69 199.66 199.66 141.6K
12:32 199.64 199.65 199.64 199.65 373.7K
12:33 199.64 199.68 199.64 199.67 200.4K
12:34 199.68 199.71 199.68 199.71 135.9K
12:35 199.71 199.77 199.71 199.77 255.6K
12:36 199.77 199.79 199.77 199.78 177.6K
12:37 199.78 199.81 199.78 199.81 225.4K
12:38 199.80 199.81 199.80 199.81 130.0K
12:39 199.78 199.78 199.75 199.75 162.1K
12:40 199.75 199.75 199.73 199.75 201.6K
12:41 199.75 199.75 199.70 199.70 244.2K
12:42 199.69 199.69 199.67 199.67 187.5K
12:43 199.65 199.66 199.65 199.66 174.6K
12:44 199.66 199.68 199.66 199.68 136.0K
12:45 199.67 199.67 199.66 199.67 181.5K
12:46 199.68 199.70 199.68 199.70 114.8K
12:47 199.70 199.71 199.70 199.70 164.7K
12:48 199.70 199.71 199.70 199.70 169.7K
12:49 199.68 199.68 199.62 199.62 250.9K
12:50 199.64 199.67 199.64 199.67 340.1K
12:51 199.66 199.66 199.63 199.63 88.3K
12:52 199.62 199.63 199.62 199.62 223.9K
12:53 199.61 199.63 199.61 199.63 307.1K
12:54 199.62 199.64 199.62 199.64 184.8K
12:55 199.64 199.64 199.63 199.64 141.3K
12:56 199.64 199.65 199.64 199.64 128.0K
12:57 199.63 199.63 199.61 199.62 170.3K
12:58 199.62 199.63 199.62 199.63 122.9K
12:59 199.63 199.64 199.63 199.64 147.3K
13:00 199.64 199.66 199.64 199.66 134.9K
13:01 199.65 199.65 199.61 199.61 237.4K
13:02 199.61 199.61 199.60 199.61 132.3K
13:03 199.60 199.60 199.56 199.56 380.5K
13:04 199.53 199.55 199.53 199.54 230.3K
13:05 199.51 199.51 199.50 199.50 487.2K
13:06 199.51 199.51 199.50 199.50 152.4K
13:07 199.49 199.51 199.49 199.49 167.0K
13:08 199.50 199.53 199.50 199.53 189.8K
13:09 199.52 199.52 199.50 199.50 199.7K
13:10 199.51 199.51 199.48 199.48 327.2K
13:11 199.50 199.50 199.45 199.45 251.6K
13:12 199.45 199.50 199.45 199.50 226.1K
13:13 199.50 199.50 199.49 199.49 148.8K
13:14 199.49 199.51 199.49 199.51 147.0K
13:15 199.51 199.51 199.49 199.49 152.0K
13:16 199.49 199.49 199.48 199.48 150.2K
13:17 199.48 199.48 199.45 199.45 260.3K
13:18 199.45 199.48 199.45 199.46 209.7K
13:19 199.45 199.45 199.43 199.44 283.4K
13:20 199.47 199.49 199.47 199.48 334.1K
13:21 199.48 199.48 199.46 199.46 162.7K
13:22 199.44 199.46 199.44 199.45 500.8K
13:23 199.44 199.44 199.42 199.42 171.5K
13:24 199.43 199.43 199.42 199.42 230.2K
13:25 199.42 199.47 199.42 199.47 649.0K
13:26 199.47 199.48 199.45 199.45 194.6K
13:27 199.44 199.44 199.42 199.42 214.5K
13:28 199.41 199.42 199.41 199.41 323.0K
13:29 199.39 199.39 199.39 199.39 149.6K
13:30 199.39 199.42 199.39 199.42 170.9K
13:31 199.43 199.44 199.42 199.42 117.7K
13:32 199.41 199.43 199.41 199.43 149.6K
13:33 199.45 199.45 199.45 199.45 275.5K
13:34 199.45 199.45 199.43 199.43 161.9K
13:35 199.44 199.44 199.42 199.43 173.5K
13:36 199.42 199.43 199.42 199.42 213.1K
13:37 199.41 199.41 199.38 199.39 149.0K
13:38 199.40 199.46 199.40 199.46 154.6K
13:39 199.46 199.46 199.45 199.45 214.1K
13:40 199.45 199.45 199.44 199.44 171.1K
13:41 199.44 199.44 199.42 199.42 116.4K
13:42 199.40 199.40 199.39 199.39 240.2K
13:43 199.37 199.37 199.36 199.36 180.6K
13:44 199.36 199.36 199.34 199.34 166.3K
13:45 199.35 199.37 199.35 199.37 192.9K
13:46 199.36 199.39 199.36 199.39 176.5K
13:47 199.40 199.41 199.39 199.40 205.5K
13:48 199.41 199.42 199.41 199.42 134.7K
13:49 199.42 199.42 199.40 199.40 142.3K
13:50 199.39 199.39 199.39 199.39 157.4K
13:51 199.38 199.38 199.37 199.38 159.0K
13:52 199.39 199.42 199.39 199.41 162.1K
13:53 199.41 199.43 199.41 199.42 140.4K
13:54 199.42 199.44 199.42 199.43 152.0K
13:55 199.43 199.43 199.40 199.42 161.4K
13:56 199.41 199.41 199.37 199.37 144.7K
13:57 199.37 199.38 199.34 199.34 151.0K
13:58 199.33 199.33 199.33 199.33 268.9K
13:59 199.33 199.33 199.31 199.31 143.8K
14:00 199.32 199.32 199.32 199.32 146.3K
14:01 199.31 199.31 199.31 199.31 127.8K
14:02 199.30 199.30 199.26 199.26 345.7K
14:03 199.24 199.25 199.24 199.25 140.3K
14:04 199.25 199.25 199.22 199.22 333.8K
14:05 199.21 199.21 199.19 199.19 223.0K
14:06 199.18 199.18 199.14 199.14 309.5K
14:07 199.13 199.13 199.12 199.12 257.9K
14:08 199.10 199.13 199.10 199.13 224.8K
14:09 199.14 199.16 199.14 199.16 494.5K
14:10 199.17 199.17 199.15 199.15 162.1K
14:11 199.13 199.13 199.11 199.11 211.0K
14:12 199.13 199.15 199.13 199.14 228.8K
14:13 199.13 199.13 199.13 199.13 191.0K
14:14 199.14 199.14 199.13 199.13 117.9K
14:15 199.14 199.14 199.13 199.14 162.8K
14:16 199.14 199.14 199.13 199.13 308.8K
14:17 199.14 199.14 199.14 199.14 162.6K
14:18 199.14 199.15 199.14 199.14 133.1K
14:19 199.13 199.14 199.12 199.12 168.3K
14:20 199.11 199.11 199.09 199.09 354.5K
14:21 199.08 199.08 199.08 199.08 203.0K
14:22 199.08 199.11 199.08 199.11 188.1K
14:23 199.10 199.10 199.05 199.05 271.6K
14:24 199.05 199.08 199.05 199.07 161.3K
14:25 199.07 199.07 199.05 199.05 142.3K
14:26 199.04 199.04 199.01 199.01 152.9K
14:27 199.03 199.07 199.03 199.07 372.7K
14:28 199.07 199.09 199.07 199.09 180.0K
14:29 199.09 199.10 199.08 199.10 238.7K
14:30 199.09 199.12 199.09 199.12 453.1K
14:31 199.14 199.17 199.14 199.16 195.6K
14:32 199.17 199.21 199.17 199.21 194.6K
14:33 199.22 199.23 199.22 199.23 303.5K
14:34 199.22 199.22 199.21 199.21 195.5K
14:35 199.22 199.22 199.19 199.19 174.1K
14:36 199.20 199.20 199.17 199.17 237.7K
14:37 199.17 199.21 199.17 199.21 217.8K
14:38 199.20 199.20 199.19 199.19 150.0K
14:39 199.19 199.19 199.17 199.19 149.7K
14:40 199.19 199.21 199.19 199.21 138.7K
14:41 199.22 199.22 199.21 199.21 117.1K
14:42 199.21 199.23 199.21 199.23 178.3K
14:43 199.23 199.23 199.20 199.20 167.2K
14:44 199.20 199.20 199.19 199.20 154.7K
14:45 199.21 199.21 199.20 199.20 142.4K
14:46 199.21 199.24 199.21 199.23 195.0K
14:47 199.23 199.23 199.21 199.22 155.7K
14:48 199.21 199.25 199.20 199.25 231.6K
14:49 199.25 199.26 199.25 199.26 169.2K
14:50 199.26 199.26 199.24 199.24 123.1K
14:51 199.24 199.24 199.23 199.24 175.0K
14:52 199.25 199.25 199.21 199.21 186.8K
14:53 199.20 199.24 199.20 199.24 211.2K
14:54 199.24 199.24 199.22 199.22 122.4K
14:55 199.21 199.21 199.20 199.21 163.6K
14:56 199.19 199.20 199.19 199.20 149.7K
14:57 199.20 199.20 199.18 199.18 141.2K
14:58 199.16 199.16 199.14 199.14 269.2K
14:59 199.13 199.13 199.10 199.10 197.7K
15:00 199.10 199.10 199.07 199.07 183.1K
15:01 199.07 199.08 199.06 199.08 244.3K
15:02 199.08 199.11 199.08 199.11 172.5K
15:03 199.11 199.13 199.11 199.13 263.2K
15:04 199.12 199.12 199.11 199.11 129.1K
15:05 199.11 199.13 199.11 199.12 124.6K
15:06 199.13 199.13 199.12 199.13 147.0K
15:07 199.12 199.12 199.10 199.10 167.2K
15:08 199.10 199.10 199.09 199.09 136.7K
15:09 199.10 199.12 199.10 199.11 239.4K
15:10 199.11 199.14 199.11 199.14 190.8K
15:11 199.12 199.12 199.11 199.11 162.4K
15:12 199.09 199.09 199.09 199.09 201.8K
15:13 199.08 199.08 199.05 199.05 250.2K
15:14 199.05 199.07 199.05 199.07 136.8K
15:15 199.06 199.06 199.05 199.05 264.9K
15:16 199.04 199.04 199.01 199.01 338.8K
15:17 199.01 199.01 199.00 199.00 155.3K
15:18 199.00 199.02 199.00 199.02 220.0K
15:19 199.02 199.05 199.02 199.05 411.4K
15:20 199.06 199.09 199.06 199.09 209.5K
15:21 199.09 199.09 199.08 199.08 279.4K
15:22 199.08 199.09 199.08 199.09 217.6K
15:23 199.08 199.10 199.08 199.10 204.1K
15:24 199.10 199.10 199.10 199.10 267.1K
15:25 199.10 199.10 199.07 199.07 585.4K
15:26 199.08 199.08 199.05 199.05 347.8K
15:27 199.05 199.06 199.05 199.06 371.7K
15:28 199.06 199.06 199.06 199.06 218.5K
15:29 199.04 199.04 199.01 199.01 326.6K
15:30 198.99 199.02 198.99 199.02 433.5K
15:31 199.05 199.06 199.04 199.06 356.9K
15:32 199.08 199.08 199.06 199.06 424.7K
15:33 199.05 199.07 199.05 199.07 296.1K
15:34 199.06 199.06 199.06 199.06 215.8K
15:35 199.05 199.05 199.04 199.05 323.3K
15:36 199.07 199.07 199.05 199.05 320.4K
15:37 199.07 199.09 199.07 199.09 416.0K
15:38 199.08 199.09 199.08 199.08 924.7K
15:39 199.07 199.07 199.05 199.05 345.5K
15:40 199.06 199.10 199.06 199.10 421.9K
15:41 199.12 199.15 199.12 199.15 285.4K
15:42 199.15 199.16 199.15 199.16 308.0K
15:43 199.15 199.15 199.10 199.11 529.5K
15:44 199.10 199.11 199.10 199.11 397.6K
15:45 199.10 199.11 199.10 199.11 390.0K
15:46 199.11 199.11 199.07 199.07 435.5K
15:47 199.07 199.07 199.06 199.06 462.8K
15:48 199.07 199.10 199.07 199.10 484.2K
15:49 199.10 199.19 199.10 199.16 723.7K
15:50 199.28 199.38 199.28 199.36 2,022.1K
15:51 199.30 199.30 199.28 199.30 722.2K
15:52 199.29 199.29 199.28 199.29 792.1K
15:53 199.30 199.34 199.30 199.33 817.9K
15:54 199.33 199.35 199.33 199.35 965.8K
15:55 199.38 199.46 199.38 199.46 1,409.7K
15:56 199.45 199.48 199.43 199.48 1,682.9K
15:57 199.48 199.48 199.47 199.47 1,128.1K
15:58 199.45 199.45 199.43 199.43 1,597.7K
15:59 199.44 199.44 199.41 199.41 2,569.3K
16:00 199.43 199.43 199.43 199.43 53,112.2K
16:01 199.43 199.43 199.43 199.43 13.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし