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
09:30 199.96 199.98 199.84 199.92 7,471.9K
09:31 199.87 199.87 199.61 199.65 810.6K
09:32 199.70 199.70 199.66 199.68 541.8K
09:33 199.75 199.91 199.75 199.91 544.7K
09:34 199.86 199.95 199.86 199.88 422.9K
09:35 199.85 199.86 199.78 199.78 394.8K
09:36 199.73 199.73 199.64 199.69 519.0K
09:37 199.73 199.89 199.73 199.89 459.9K
09:38 199.93 199.97 199.86 199.86 371.6K
09:39 199.85 199.85 199.82 199.82 381.0K
09:40 199.84 199.90 199.84 199.90 424.0K
09:41 199.95 199.96 199.94 199.94 314.2K
09:42 199.94 200.03 199.94 200.01 334.7K
09:43 200.01 200.03 200.01 200.03 521.3K
09:44 200.04 200.04 200.02 200.03 306.7K
09:45 200.03 200.06 200.03 200.06 462.1K
09:46 200.05 200.10 200.04 200.10 306.0K
09:47 200.09 200.09 199.99 199.99 303.9K
09:48 199.98 200.00 199.98 199.98 238.3K
09:49 200.00 200.05 200.00 200.05 295.2K
09:50 200.03 200.04 199.93 199.93 265.2K
09:51 199.94 199.97 199.93 199.95 332.9K
09:52 199.87 199.87 199.84 199.84 346.4K
09:53 199.83 199.86 199.81 199.86 297.7K
09:54 199.91 199.91 199.88 199.89 247.0K
09:55 199.84 199.84 199.80 199.84 317.1K
09:56 199.87 199.87 199.85 199.86 226.5K
09:57 199.86 199.86 199.73 199.73 314.0K
09:58 199.73 199.74 199.69 199.70 265.8K
09:59 199.71 199.73 199.71 199.71 283.0K
10:00 199.69 199.69 199.57 199.57 430.7K
10:01 199.52 199.59 199.51 199.59 390.9K
10:02 199.58 199.58 199.56 199.57 429.0K
10:03 199.62 199.65 199.62 199.65 279.6K
10:04 199.67 199.67 199.62 199.62 327.0K
10:05 199.62 199.62 199.58 199.58 250.9K
10:06 199.56 199.56 199.50 199.52 307.0K
10:07 199.52 199.54 199.49 199.49 278.9K
10:08 199.48 199.50 199.47 199.50 297.8K
10:09 199.50 199.56 199.50 199.56 297.6K
10:10 199.54 199.54 199.45 199.45 324.2K
10:11 199.45 199.46 199.45 199.46 255.6K
10:12 199.45 199.45 199.42 199.42 297.9K
10:13 199.38 199.38 199.24 199.24 485.3K
10:14 199.24 199.30 199.24 199.30 278.9K
10:15 199.24 199.24 199.22 199.22 452.8K
10:16 199.24 199.26 199.24 199.26 219.9K
10:17 199.24 199.25 199.23 199.23 294.3K
10:18 199.19 199.19 199.12 199.12 386.4K
10:19 199.12 199.14 199.12 199.12 276.1K
10:20 199.15 199.17 199.14 199.16 275.5K
10:21 199.14 199.14 199.09 199.09 218.1K
10:22 199.04 199.08 199.04 199.07 345.0K
10:23 199.07 199.09 199.05 199.09 519.4K
10:24 199.10 199.10 199.08 199.09 258.4K
10:25 199.09 199.10 199.08 199.10 185.3K
10:26 199.08 199.08 199.03 199.04 321.1K
10:27 199.04 199.06 199.02 199.05 275.0K
10:28 199.08 199.11 199.03 199.03 215.5K
10:29 199.02 199.02 198.95 198.95 281.2K
10:30 198.95 198.99 198.95 198.98 297.6K
10:31 198.99 199.02 198.98 199.02 218.1K
10:32 199.05 199.10 199.05 199.10 245.0K
10:33 199.02 199.08 199.02 199.06 257.5K
10:34 199.04 199.05 199.04 199.05 299.2K
10:35 199.01 199.10 199.01 199.10 404.3K
10:36 199.11 199.11 199.07 199.10 232.1K
10:37 199.09 199.09 199.06 199.07 251.3K
10:38 199.01 199.04 199.00 199.04 221.0K
10:39 199.08 199.08 199.07 199.08 283.4K
10:40 199.08 199.08 199.06 199.07 255.9K
10:41 199.09 199.18 199.09 199.18 265.4K
10:42 199.19 199.21 199.19 199.21 301.1K
10:43 199.22 199.26 199.22 199.26 218.6K
10:44 199.24 199.24 199.18 199.19 254.3K
10:45 199.17 199.21 199.17 199.18 253.5K
10:46 199.15 199.15 199.13 199.13 202.6K
10:47 199.15 199.15 199.10 199.10 232.1K
10:48 199.09 199.09 199.03 199.03 193.2K
10:49 199.04 199.07 199.04 199.07 199.1K
10:50 199.07 199.07 199.03 199.04 279.9K
10:51 199.01 199.05 199.01 199.05 229.3K
10:52 199.04 199.04 198.96 198.96 221.9K
10:53 198.96 198.99 198.96 198.98 168.6K
10:54 198.94 198.94 198.90 198.90 197.0K
10:55 198.89 198.89 198.89 198.89 128.3K
10:56 198.92 198.95 198.92 198.95 193.8K
10:57 198.96 198.96 198.92 198.94 235.6K
10:58 198.95 198.96 198.90 198.90 310.1K
10:59 198.88 198.90 198.85 198.85 249.9K
11:00 198.82 198.87 198.82 198.87 307.2K
11:01 198.87 198.94 198.87 198.94 320.5K
11:02 198.98 199.01 198.98 199.01 239.6K
11:03 199.00 199.00 198.97 198.97 332.5K
11:04 199.00 199.00 198.96 198.96 223.5K
11:05 198.98 198.98 198.97 198.98 223.5K
11:06 198.98 198.98 198.97 198.97 273.8K
11:07 199.00 199.03 199.00 199.03 321.9K
11:08 199.01 199.01 199.01 199.01 220.1K
11:09 199.00 199.00 198.99 198.99 149.1K
11:10 198.98 198.98 198.97 198.98 309.1K
11:11 198.98 198.98 198.94 198.94 189.9K
11:12 198.94 198.94 198.90 198.90 146.2K
11:13 198.91 198.92 198.85 198.85 240.7K
11:14 198.84 198.88 198.84 198.88 216.1K
11:15 198.88 198.91 198.88 198.91 162.1K
11:16 198.91 198.93 198.91 198.92 211.8K
11:17 198.87 198.87 198.85 198.86 282.3K
11:18 198.86 198.87 198.84 198.84 168.2K
11:19 198.83 198.83 198.80 198.80 253.7K
11:20 198.80 198.80 198.71 198.71 524.5K
11:21 198.72 198.76 198.72 198.76 235.7K
11:22 198.75 198.80 198.75 198.80 167.1K
11:23 198.80 198.81 198.78 198.81 302.9K
11:24 198.82 198.83 198.82 198.82 169.9K
11:25 198.82 198.83 198.82 198.83 175.9K
11:26 198.85 198.87 198.85 198.86 316.8K
11:27 198.87 198.92 198.87 198.92 216.1K
11:28 198.94 198.96 198.94 198.96 175.8K
11:29 198.93 198.94 198.93 198.94 281.9K
11:30 198.95 198.95 198.90 198.90 183.7K
11:31 198.90 198.90 198.88 198.89 329.6K
11:32 198.91 198.91 198.89 198.89 119.7K
11:33 198.88 198.88 198.87 198.88 247.4K
11:34 198.87 198.89 198.87 198.89 155.2K
11:35 198.91 198.94 198.91 198.94 222.4K
11:36 198.94 198.95 198.94 198.94 136.4K
11:37 198.92 198.95 198.92 198.95 258.8K
11:38 198.93 198.96 198.93 198.96 182.8K
11:39 198.96 198.96 198.95 198.95 198.7K
11:40 198.96 198.96 198.95 198.96 285.4K
11:41 198.96 198.97 198.96 198.97 113.4K
11:42 198.95 198.97 198.95 198.97 119.0K
11:43 198.97 198.97 198.92 198.92 146.9K
11:44 198.90 198.91 198.89 198.89 198.7K
11:45 198.88 198.88 198.86 198.86 167.1K
11:46 198.86 198.86 198.80 198.80 245.1K
11:47 198.77 198.78 198.77 198.77 239.3K
11:48 198.76 198.82 198.76 198.81 194.5K
11:49 198.80 198.81 198.80 198.81 159.2K
11:50 198.81 198.81 198.79 198.79 125.4K
11:51 198.80 198.86 198.80 198.86 188.2K
11:52 198.88 198.89 198.88 198.88 161.2K
11:53 198.89 198.91 198.89 198.90 133.6K
11:54 198.90 198.90 198.89 198.90 165.8K
11:55 198.91 198.92 198.91 198.92 181.0K
11:56 198.92 198.93 198.92 198.93 158.5K
11:57 198.94 198.95 198.94 198.95 158.0K
11:58 198.94 198.96 198.94 198.96 162.7K
11:59 198.97 198.97 198.96 198.96 175.9K
12:00 198.96 198.98 198.96 198.97 125.3K
12:01 198.97 198.98 198.97 198.98 128.5K
12:02 198.99 199.00 198.98 198.98 178.0K
12:03 198.96 198.96 198.93 198.93 219.0K
12:04 198.94 198.95 198.93 198.93 168.4K
12:05 198.93 198.93 198.91 198.91 142.7K
12:06 198.91 198.92 198.91 198.92 258.8K
12:07 198.93 198.93 198.90 198.90 205.0K
12:08 198.90 198.90 198.84 198.84 189.3K
12:09 198.85 198.85 198.84 198.84 273.7K
12:10 198.84 198.84 198.81 198.83 156.7K
12:11 198.83 198.85 198.83 198.84 154.4K
12:12 198.84 198.84 198.81 198.83 203.2K
12:13 198.80 198.80 198.78 198.79 202.3K
12:14 198.78 198.82 198.78 198.82 137.8K
12:15 198.82 198.82 198.79 198.79 123.6K
12:16 198.80 198.82 198.80 198.82 121.4K
12:17 198.81 198.81 198.76 198.76 186.2K
12:18 198.74 198.74 198.69 198.69 240.5K
12:19 198.71 198.72 198.70 198.72 224.5K
12:20 198.73 198.75 198.73 198.75 104.1K
12:21 198.74 198.75 198.71 198.75 215.5K
12:22 198.74 198.74 198.69 198.69 164.3K
12:23 198.69 198.71 198.69 198.69 145.8K
12:24 198.67 198.67 198.66 198.67 233.6K
12:25 198.68 198.70 198.68 198.70 178.7K
12:26 198.73 198.73 198.71 198.71 205.9K
12:27 198.72 198.72 198.68 198.68 274.2K
12:28 198.71 198.74 198.70 198.70 477.2K
12:29 198.67 198.68 198.67 198.67 171.3K
12:30 198.67 198.72 198.65 198.72 242.9K
12:31 198.70 198.70 198.67 198.67 184.0K
12:32 198.68 198.70 198.68 198.69 116.3K
12:33 198.68 198.68 198.66 198.67 143.7K
12:34 198.64 198.64 198.62 198.62 148.8K
12:35 198.62 198.63 198.62 198.63 142.8K
12:36 198.64 198.67 198.64 198.67 183.3K
12:37 198.66 198.66 198.64 198.64 280.3K
12:38 198.62 198.62 198.58 198.58 217.6K
12:39 198.57 198.57 198.52 198.53 232.2K
12:40 198.54 198.54 198.51 198.52 221.0K
12:41 198.52 198.55 198.52 198.55 124.9K
12:42 198.56 198.56 198.48 198.48 319.5K
12:43 198.48 198.48 198.38 198.39 321.8K
12:44 198.39 198.41 198.39 198.41 197.7K
12:45 198.41 198.41 198.33 198.39 252.9K
12:46 198.39 198.40 198.38 198.40 154.8K
12:47 198.39 198.42 198.39 198.42 248.9K
12:48 198.42 198.46 198.42 198.46 176.3K
12:49 198.49 198.49 198.48 198.49 158.3K
12:50 198.48 198.48 198.47 198.47 185.1K
12:51 198.48 198.48 198.46 198.48 170.3K
12:52 198.49 198.52 198.49 198.52 140.9K
12:53 198.54 198.57 198.54 198.57 123.5K
12:54 198.58 198.59 198.58 198.58 188.9K
12:55 198.59 198.59 198.58 198.58 121.7K
12:56 198.57 198.57 198.54 198.54 133.7K
12:57 198.52 198.52 198.52 198.52 167.2K
12:58 198.52 198.53 198.51 198.53 162.3K
12:59 198.53 198.54 198.53 198.53 128.7K
13:00 198.53 198.55 198.51 198.51 143.7K
13:01 198.52 198.54 198.52 198.54 163.7K
13:02 198.53 198.53 198.51 198.51 171.5K
13:03 198.50 198.50 198.47 198.47 185.3K
13:04 198.46 198.46 198.45 198.45 184.9K
13:05 198.44 198.44 198.43 198.44 107.6K
13:06 198.45 198.45 198.44 198.44 95.7K
13:07 198.44 198.44 198.43 198.43 87.9K
13:08 198.44 198.49 198.44 198.49 135.4K
13:09 198.49 198.50 198.49 198.50 170.9K
13:10 198.51 198.51 198.51 198.51 193.1K
13:11 198.51 198.51 198.50 198.51 196.2K
13:12 198.51 198.51 198.45 198.45 320.1K
13:13 198.46 198.47 198.45 198.47 114.7K
13:14 198.47 198.47 198.44 198.44 142.5K
13:15 198.44 198.44 198.41 198.41 115.2K
13:16 198.39 198.39 198.37 198.37 269.3K
13:17 198.37 198.37 198.36 198.36 218.1K
13:18 198.34 198.35 198.34 198.35 153.3K
13:19 198.35 198.37 198.35 198.35 178.8K
13:20 198.37 198.37 198.36 198.36 198.3K
13:21 198.36 198.38 198.36 198.38 161.1K
13:22 198.36 198.38 198.36 198.38 137.2K
13:23 198.39 198.41 198.39 198.41 120.9K
13:24 198.42 198.42 198.38 198.38 141.9K
13:25 198.37 198.37 198.35 198.36 154.0K
13:26 198.34 198.36 198.34 198.36 179.1K
13:27 198.35 198.37 198.35 198.37 159.7K
13:28 198.38 198.39 198.38 198.39 140.2K
13:29 198.39 198.39 198.37 198.37 115.9K
13:30 198.35 198.40 198.35 198.40 155.1K
13:31 198.41 198.42 198.41 198.42 134.2K
13:32 198.42 198.43 198.38 198.38 170.5K
13:33 198.39 198.44 198.39 198.44 125.9K
13:34 198.44 198.44 198.43 198.44 104.7K
13:35 198.44 198.45 198.42 198.42 128.9K
13:36 198.43 198.43 198.43 198.43 112.3K
13:37 198.43 198.44 198.42 198.42 127.8K
13:38 198.42 198.43 198.42 198.43 191.1K
13:39 198.44 198.44 198.40 198.40 160.7K
13:40 198.41 198.41 198.40 198.40 151.6K
13:41 198.41 198.43 198.41 198.42 286.5K
13:42 198.42 198.45 198.42 198.45 97.3K
13:43 198.45 198.45 198.40 198.40 206.6K
13:44 198.40 198.42 198.40 198.42 132.3K
13:45 198.41 198.44 198.41 198.44 155.5K
13:46 198.44 198.44 198.41 198.41 157.7K
13:47 198.41 198.44 198.41 198.44 143.8K
13:48 198.44 198.44 198.43 198.43 306.6K
13:49 198.45 198.45 198.44 198.44 127.4K
13:50 198.47 198.52 198.47 198.52 248.2K
13:51 198.52 198.53 198.52 198.53 147.6K
13:52 198.53 198.53 198.52 198.53 105.7K
13:53 198.53 198.55 198.53 198.55 116.6K
13:54 198.56 198.57 198.55 198.57 152.2K
13:55 198.57 198.58 198.57 198.57 188.3K
13:56 198.57 198.57 198.57 198.57 128.9K
13:57 198.58 198.59 198.58 198.59 128.9K
13:58 198.59 198.59 198.59 198.59 135.9K
13:59 198.60 198.61 198.60 198.61 174.6K
14:00 198.60 198.60 198.59 198.59 172.6K
14:01 198.59 198.61 198.59 198.61 134.8K
14:02 198.62 198.62 198.61 198.62 130.5K
14:03 198.61 198.61 198.59 198.59 152.3K
14:04 198.58 198.58 198.57 198.57 136.8K
14:05 198.57 198.57 198.55 198.55 155.4K
14:06 198.54 198.54 198.54 198.54 187.4K
14:07 198.53 198.53 198.51 198.51 284.0K
14:08 198.50 198.50 198.49 198.49 114.7K
14:09 198.49 198.49 198.49 198.49 134.9K
14:10 198.49 198.49 198.48 198.48 183.2K
14:11 198.48 198.48 198.47 198.47 151.9K
14:12 198.47 198.47 198.47 198.47 233.9K
14:13 198.46 198.49 198.46 198.49 155.7K
14:14 198.49 198.49 198.48 198.48 172.9K
14:15 198.49 198.49 198.48 198.48 220.7K
14:16 198.48 198.49 198.47 198.47 155.7K
14:17 198.45 198.45 198.44 198.44 254.7K
14:18 198.43 198.43 198.41 198.41 226.1K
14:19 198.43 198.43 198.42 198.42 134.7K
14:20 198.41 198.41 198.39 198.39 148.1K
14:21 198.40 198.40 198.37 198.37 132.8K
14:22 198.37 198.37 198.36 198.36 131.7K
14:23 198.37 198.39 198.37 198.39 265.1K
14:24 198.39 198.40 198.39 198.40 155.2K
14:25 198.41 198.41 198.40 198.40 120.0K
14:26 198.39 198.40 198.38 198.38 229.9K
14:27 198.38 198.39 198.32 198.32 268.5K
14:28 198.32 198.32 198.31 198.31 132.7K
14:29 198.31 198.34 198.31 198.34 197.4K
14:30 198.33 198.33 198.31 198.32 207.4K
14:31 198.32 198.32 198.25 198.25 295.4K
14:32 198.23 198.24 198.23 198.24 168.0K
14:33 198.24 198.25 198.24 198.25 168.2K
14:34 198.25 198.26 198.25 198.26 191.1K
14:35 198.26 198.28 198.26 198.28 250.4K
14:36 198.29 198.32 198.29 198.32 174.0K
14:37 198.32 198.36 198.32 198.36 286.1K
14:38 198.35 198.35 198.33 198.33 100.8K
14:39 198.32 198.32 198.31 198.31 123.1K
14:40 198.31 198.32 198.30 198.30 178.5K
14:41 198.29 198.29 198.29 198.29 128.2K
14:42 198.28 198.30 198.28 198.30 112.9K
14:43 198.30 198.30 198.29 198.30 163.6K
14:44 198.30 198.30 198.27 198.27 177.3K
14:45 198.28 198.31 198.28 198.31 122.8K
14:46 198.29 198.29 198.29 198.29 145.2K
14:47 198.29 198.29 198.28 198.28 144.7K
14:48 198.28 198.28 198.27 198.27 112.4K
14:49 198.26 198.26 198.25 198.26 136.9K
14:50 198.26 198.27 198.26 198.27 135.2K
14:51 198.28 198.28 198.26 198.26 192.0K
14:52 198.26 198.26 198.25 198.25 209.9K
14:53 198.25 198.25 198.19 198.19 273.4K
14:54 198.17 198.19 198.17 198.19 372.1K
14:55 198.18 198.22 198.18 198.22 204.2K
14:56 198.17 198.17 198.15 198.15 201.0K
14:57 198.14 198.18 198.14 198.18 192.3K
14:58 198.20 198.21 198.20 198.20 183.4K
14:59 198.20 198.20 198.20 198.20 166.1K
15:00 198.19 198.19 198.16 198.17 249.9K
15:01 198.17 198.19 198.17 198.19 284.0K
15:02 198.19 198.20 198.19 198.20 211.1K
15:03 198.21 198.23 198.21 198.23 182.7K
15:04 198.23 198.24 198.23 198.24 157.3K
15:05 198.24 198.25 198.24 198.25 291.7K
15:06 198.26 198.26 198.25 198.25 223.0K
15:07 198.24 198.24 198.20 198.20 260.9K
15:08 198.20 198.21 198.20 198.21 156.1K
15:09 198.20 198.20 198.17 198.17 190.9K
15:10 198.16 198.16 198.14 198.14 197.9K
15:11 198.14 198.14 198.09 198.09 242.8K
15:12 198.08 198.08 198.07 198.07 187.7K
15:13 198.07 198.08 198.07 198.07 186.8K
15:14 198.07 198.09 198.07 198.09 183.6K
15:15 198.09 198.12 198.09 198.12 208.9K
15:16 198.13 198.14 198.13 198.13 151.9K
15:17 198.16 198.18 198.16 198.18 255.2K
15:18 198.20 198.21 198.19 198.21 154.5K
15:19 198.18 198.18 198.18 198.18 276.1K
15:20 198.20 198.22 198.19 198.19 239.2K
15:21 198.18 198.19 198.18 198.19 321.9K
15:22 198.17 198.18 198.16 198.18 212.4K
15:23 198.19 198.19 198.18 198.18 215.3K
15:24 198.18 198.18 198.12 198.12 253.1K
15:25 198.10 198.11 198.10 198.11 255.8K
15:26 198.11 198.11 198.04 198.04 286.1K
15:27 198.02 198.02 198.01 198.01 261.0K
15:28 198.00 198.01 198.00 198.01 277.3K
15:29 198.00 198.01 197.99 197.99 248.9K
15:30 197.98 197.98 197.96 197.96 226.8K
15:31 197.96 197.99 197.96 197.97 269.6K
15:32 197.97 197.99 197.97 197.98 293.3K
15:33 197.97 197.99 197.96 197.99 602.1K
15:34 198.00 198.02 198.00 198.02 395.1K
15:35 198.03 198.03 197.98 197.99 485.5K
15:36 197.98 198.03 197.97 198.03 287.2K
15:37 198.04 198.04 197.98 197.98 378.0K
15:38 197.97 197.98 197.97 197.98 323.1K
15:39 197.99 198.02 197.99 198.02 284.0K
15:40 198.02 198.02 197.96 197.96 402.1K
15:41 197.95 197.95 197.93 197.93 352.6K
15:42 197.94 197.94 197.93 197.94 377.2K
15:43 197.94 197.94 197.88 197.88 361.1K
15:44 197.86 197.86 197.86 197.86 551.8K
15:45 197.86 197.86 197.85 197.86 356.7K
15:46 197.87 197.87 197.85 197.86 431.3K
15:47 197.87 197.87 197.85 197.85 386.9K
15:48 197.85 197.87 197.85 197.86 401.3K
15:49 197.88 197.90 197.88 197.90 441.7K
15:50 197.91 197.95 197.91 197.95 1,715.8K
15:51 197.95 197.95 197.93 197.95 680.6K
15:52 197.96 197.96 197.94 197.95 653.3K
15:53 197.96 198.00 197.96 197.98 1,014.3K
15:54 197.99 197.99 197.98 197.98 746.3K
15:55 197.98 197.99 197.97 197.97 1,361.2K
15:56 197.96 197.99 197.96 197.99 1,639.6K
15:57 197.99 197.99 197.96 197.96 1,374.0K
15:58 197.95 197.95 197.92 197.95 1,604.1K
15:59 197.97 197.97 197.91 197.91 2,462.0K
16:00 197.94 197.96 197.94 197.96 71,604.4K
16:01 197.96 197.96 197.96 197.96 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし