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
09:30 198.87 198.87 198.19 198.19 13,247.8K
09:31 198.06 198.06 197.94 197.97 852.6K
09:32 198.04 198.04 197.98 198.04 1,010.2K
09:33 198.00 198.04 198.00 198.03 485.8K
09:34 198.07 198.14 198.05 198.14 539.2K
09:35 198.10 198.10 198.06 198.06 630.1K
09:36 198.01 198.02 198.01 198.02 538.0K
09:37 198.14 198.14 198.07 198.13 911.4K
09:38 198.15 198.22 198.15 198.22 411.4K
09:39 198.20 198.20 198.14 198.18 601.2K
09:40 198.18 198.26 198.14 198.26 480.6K
09:41 198.23 198.39 198.23 198.39 583.8K
09:42 198.44 198.44 198.37 198.40 670.9K
09:43 198.35 198.35 198.20 198.20 499.0K
09:44 198.22 198.22 198.16 198.16 382.0K
09:45 198.18 198.18 198.06 198.06 485.5K
09:46 198.06 198.10 198.06 198.09 346.7K
09:47 198.07 198.16 198.07 198.16 382.0K
09:48 198.18 198.18 198.10 198.10 464.4K
09:49 197.99 198.05 197.99 197.99 472.7K
09:50 197.93 197.93 197.85 197.85 398.0K
09:51 197.87 197.91 197.85 197.91 341.8K
09:52 197.88 197.94 197.88 197.93 396.5K
09:53 197.96 198.03 197.96 198.03 279.5K
09:54 198.06 198.15 198.06 198.13 382.8K
09:55 198.12 198.12 198.11 198.12 319.2K
09:56 198.07 198.08 197.97 198.08 318.7K
09:57 198.12 198.19 198.12 198.19 325.4K
09:58 198.16 198.16 198.06 198.06 321.4K
09:59 198.08 198.12 198.08 198.10 431.0K
10:00 198.08 198.08 197.99 198.02 706.8K
10:01 198.05 198.15 198.05 198.15 387.8K
10:02 198.15 198.15 198.13 198.15 485.7K
10:03 198.15 198.15 198.05 198.06 870.1K
10:04 198.07 198.07 198.02 198.02 462.3K
10:05 198.05 198.10 198.03 198.03 382.6K
10:06 198.04 198.04 198.03 198.04 302.0K
10:07 198.10 198.16 198.10 198.16 456.9K
10:08 198.15 198.18 198.10 198.10 320.9K
10:09 198.11 198.11 198.09 198.11 231.0K
10:10 198.16 198.20 198.16 198.20 259.0K
10:11 198.23 198.31 198.23 198.31 407.4K
10:12 198.33 198.38 198.33 198.36 281.2K
10:13 198.37 198.40 198.37 198.40 249.8K
10:14 198.40 198.43 198.40 198.43 310.9K
10:15 198.42 198.45 198.42 198.45 435.0K
10:16 198.45 198.47 198.45 198.47 277.0K
10:17 198.45 198.48 198.44 198.48 294.0K
10:18 198.48 198.50 198.47 198.47 215.7K
10:19 198.47 198.47 198.45 198.45 203.4K
10:20 198.44 198.45 198.44 198.44 348.9K
10:21 198.44 198.47 198.41 198.47 274.5K
10:22 198.48 198.48 198.45 198.45 250.8K
10:23 198.46 198.46 198.42 198.45 233.0K
10:24 198.44 198.49 198.44 198.49 264.3K
10:25 198.51 198.56 198.51 198.56 220.7K
10:26 198.52 198.52 198.51 198.51 283.6K
10:27 198.53 198.55 198.52 198.55 224.7K
10:28 198.55 198.57 198.53 198.54 266.8K
10:29 198.56 198.56 198.51 198.51 173.1K
10:30 198.52 198.56 198.52 198.56 259.6K
10:31 198.58 198.58 198.53 198.53 301.8K
10:32 198.51 198.57 198.50 198.50 238.2K
10:33 198.52 198.53 198.52 198.53 188.0K
10:34 198.57 198.58 198.55 198.57 219.5K
10:35 198.57 198.59 198.57 198.59 235.7K
10:36 198.60 198.63 198.60 198.63 205.4K
10:37 198.62 198.63 198.62 198.63 307.5K
10:38 198.62 198.62 198.58 198.58 222.1K
10:39 198.57 198.57 198.51 198.51 349.2K
10:40 198.49 198.50 198.47 198.48 379.1K
10:41 198.51 198.54 198.51 198.54 295.8K
10:42 198.48 198.49 198.47 198.49 328.3K
10:43 198.51 198.51 198.47 198.47 179.7K
10:44 198.49 198.49 198.47 198.47 233.6K
10:45 198.46 198.46 198.41 198.41 263.8K
10:46 198.40 198.40 198.31 198.31 401.3K
10:47 198.27 198.30 198.25 198.30 230.8K
10:48 198.32 198.32 198.31 198.31 201.7K
10:49 198.31 198.34 198.31 198.34 193.4K
10:50 198.36 198.37 198.34 198.37 194.0K
10:51 198.39 198.40 198.37 198.37 288.2K
10:52 198.37 198.39 198.36 198.39 233.3K
10:53 198.38 198.38 198.36 198.38 742.4K
10:54 198.41 198.41 198.36 198.36 328.7K
10:55 198.33 198.34 198.32 198.32 173.4K
10:56 198.28 198.28 198.23 198.26 244.7K
10:57 198.26 198.26 198.24 198.24 169.8K
10:58 198.21 198.23 198.20 198.20 213.4K
10:59 198.13 198.13 198.10 198.10 409.3K
11:00 198.12 198.17 198.12 198.17 301.9K
11:01 198.18 198.22 198.18 198.22 201.2K
11:02 198.22 198.27 198.22 198.27 156.1K
11:03 198.25 198.27 198.24 198.27 236.8K
11:04 198.28 198.31 198.28 198.30 156.6K
11:05 198.30 198.30 198.29 198.29 190.0K
11:06 198.30 198.38 198.30 198.38 258.2K
11:07 198.42 198.42 198.41 198.42 244.9K
11:08 198.42 198.43 198.42 198.42 206.6K
11:09 198.43 198.44 198.43 198.43 165.3K
11:10 198.43 198.43 198.43 198.43 181.7K
11:11 198.44 198.47 198.44 198.47 163.3K
11:12 198.50 198.52 198.50 198.52 168.0K
11:13 198.51 198.51 198.46 198.46 201.3K
11:14 198.44 198.44 198.43 198.43 276.5K
11:15 198.44 198.47 198.44 198.45 186.1K
11:16 198.45 198.45 198.41 198.41 201.2K
11:17 198.43 198.43 198.37 198.42 376.6K
11:18 198.43 198.49 198.43 198.49 251.9K
11:19 198.51 198.54 198.51 198.53 298.1K
11:20 198.54 198.54 198.51 198.51 187.9K
11:21 198.51 198.55 198.51 198.55 263.9K
11:22 198.54 198.54 198.54 198.54 223.9K
11:23 198.57 198.58 198.56 198.58 214.1K
11:24 198.58 198.59 198.58 198.59 210.1K
11:25 198.56 198.58 198.56 198.58 180.5K
11:26 198.60 198.63 198.60 198.61 194.3K
11:27 198.59 198.59 198.56 198.57 246.1K
11:28 198.57 198.60 198.57 198.60 212.2K
11:29 198.58 198.58 198.57 198.58 203.0K
11:30 198.59 198.60 198.58 198.58 182.3K
11:31 198.59 198.59 198.56 198.59 183.7K
11:32 198.59 198.61 198.59 198.61 264.9K
11:33 198.63 198.65 198.63 198.63 268.8K
11:34 198.61 198.63 198.61 198.63 230.6K
11:35 198.64 198.66 198.63 198.63 194.1K
11:36 198.59 198.63 198.59 198.60 1,319.5K
11:37 198.61 198.61 198.61 198.61 190.5K
11:38 198.60 198.60 198.58 198.58 238.1K
11:39 198.58 198.59 198.58 198.58 156.9K
11:40 198.58 198.61 198.58 198.61 170.5K
11:41 198.62 198.65 198.62 198.64 210.5K
11:42 198.63 198.66 198.63 198.66 223.9K
11:43 198.67 198.69 198.67 198.69 211.2K
11:44 198.71 198.72 198.71 198.71 234.6K
11:45 198.69 198.69 198.66 198.66 251.7K
11:46 198.66 198.69 198.66 198.69 162.7K
11:47 198.70 198.72 198.70 198.72 189.2K
11:48 198.72 198.73 198.72 198.73 185.4K
11:49 198.74 198.74 198.73 198.73 204.2K
11:50 198.74 198.76 198.71 198.71 274.9K
11:51 198.72 198.74 198.72 198.74 243.4K
11:52 198.73 198.73 198.71 198.73 210.5K
11:53 198.73 198.77 198.73 198.77 362.2K
11:54 198.77 198.79 198.77 198.79 347.3K
11:55 198.78 198.78 198.77 198.78 169.1K
11:56 198.77 198.79 198.77 198.78 226.4K
11:57 198.80 198.80 198.78 198.78 182.7K
11:58 198.77 198.79 198.77 198.79 155.8K
11:59 198.78 198.78 198.78 198.78 264.9K
12:00 198.77 198.77 198.76 198.77 275.9K
12:01 198.77 198.79 198.77 198.79 265.0K
12:02 198.79 198.80 198.79 198.80 166.4K
12:03 198.80 198.80 198.78 198.78 201.5K
12:04 198.77 198.78 198.77 198.78 246.8K
12:05 198.76 198.76 198.73 198.73 221.0K
12:06 198.73 198.73 198.73 198.73 206.1K
12:07 198.72 198.72 198.71 198.72 121.8K
12:08 198.72 198.72 198.71 198.71 165.6K
12:09 198.71 198.71 198.71 198.71 174.4K
12:10 198.71 198.72 198.71 198.72 164.8K
12:11 198.72 198.73 198.69 198.69 108.1K
12:12 198.68 198.68 198.67 198.67 164.5K
12:13 198.66 198.66 198.63 198.63 148.8K
12:14 198.64 198.64 198.63 198.63 217.0K
12:15 198.65 198.66 198.65 198.66 175.5K
12:16 198.64 198.64 198.62 198.62 202.9K
12:17 198.62 198.62 198.60 198.60 151.0K
12:18 198.61 198.63 198.61 198.63 149.1K
12:19 198.62 198.62 198.61 198.62 107.9K
12:20 198.64 198.64 198.60 198.61 158.7K
12:21 198.59 198.59 198.56 198.56 265.5K
12:22 198.57 198.59 198.57 198.59 169.0K
12:23 198.60 198.63 198.60 198.60 187.2K
12:24 198.60 198.61 198.60 198.61 181.9K
12:25 198.59 198.59 198.55 198.56 207.2K
12:26 198.56 198.57 198.55 198.55 208.3K
12:27 198.56 198.56 198.56 198.56 150.4K
12:28 198.55 198.58 198.55 198.58 198.2K
12:29 198.57 198.58 198.57 198.57 155.7K
12:30 198.58 198.58 198.55 198.55 199.9K
12:31 198.57 198.57 198.53 198.54 235.8K
12:32 198.53 198.53 198.53 198.53 200.9K
12:33 198.53 198.53 198.51 198.51 180.5K
12:34 198.49 198.50 198.49 198.50 197.6K
12:35 198.50 198.52 198.50 198.52 200.0K
12:36 198.52 198.52 198.50 198.50 209.5K
12:37 198.50 198.50 198.47 198.47 221.2K
12:38 198.48 198.49 198.48 198.48 185.9K
12:39 198.48 198.48 198.43 198.44 396.9K
12:40 198.43 198.44 198.39 198.39 245.6K
12:41 198.42 198.44 198.42 198.44 213.1K
12:42 198.44 198.44 198.40 198.43 377.7K
12:43 198.45 198.46 198.45 198.45 221.0K
12:44 198.46 198.47 198.45 198.45 268.4K
12:45 198.43 198.44 198.41 198.42 244.8K
12:46 198.44 198.48 198.44 198.48 137.0K
12:47 198.49 198.52 198.49 198.52 119.0K
12:48 198.53 198.53 198.51 198.51 160.8K
12:49 198.50 198.50 198.49 198.50 164.0K
12:50 198.50 198.50 198.48 198.48 181.0K
12:51 198.46 198.46 198.44 198.44 249.6K
12:52 198.44 198.45 198.42 198.42 135.8K
12:53 198.42 198.43 198.41 198.41 164.4K
12:54 198.41 198.41 198.37 198.37 230.0K
12:55 198.36 198.36 198.33 198.33 279.0K
12:56 198.36 198.37 198.36 198.37 176.9K
12:57 198.38 198.39 198.37 198.37 198.1K
12:58 198.36 198.37 198.36 198.36 153.7K
12:59 198.37 198.37 198.35 198.36 166.1K
13:00 198.36 198.38 198.36 198.38 110.3K
13:01 198.39 198.40 198.37 198.37 208.1K
13:02 198.36 198.38 198.36 198.38 83.9K
13:03 198.39 198.40 198.37 198.37 129.2K
13:04 198.38 198.38 198.36 198.36 132.4K
13:05 198.33 198.34 198.33 198.34 220.9K
13:06 198.32 198.36 198.32 198.36 172.6K
13:07 198.36 198.37 198.35 198.35 235.4K
13:08 198.36 198.38 198.36 198.38 144.3K
13:09 198.37 198.37 198.33 198.33 194.7K
13:10 198.35 198.36 198.29 198.29 171.4K
13:11 198.29 198.30 198.28 198.28 137.1K
13:12 198.27 198.27 198.24 198.24 177.1K
13:13 198.27 198.30 198.27 198.30 243.1K
13:14 198.30 198.34 198.30 198.31 197.8K
13:15 198.34 198.37 198.34 198.37 140.0K
13:16 198.39 198.42 198.39 198.42 209.3K
13:17 198.41 198.42 198.41 198.41 149.8K
13:18 198.41 198.43 198.41 198.43 98.4K
13:19 198.44 198.45 198.43 198.45 211.5K
13:20 198.47 198.47 198.45 198.46 135.9K
13:21 198.47 198.50 198.47 198.50 213.9K
13:22 198.49 198.50 198.49 198.49 174.3K
13:23 198.50 198.50 198.49 198.49 144.3K
13:24 198.47 198.47 198.43 198.45 194.9K
13:25 198.44 198.44 198.42 198.42 319.5K
13:26 198.43 198.47 198.43 198.47 141.8K
13:27 198.45 198.46 198.45 198.46 206.3K
13:28 198.46 198.46 198.45 198.45 148.9K
13:29 198.45 198.48 198.45 198.48 181.5K
13:30 198.50 198.52 198.50 198.52 174.9K
13:31 198.51 198.54 198.51 198.53 169.9K
13:32 198.53 198.54 198.53 198.54 127.0K
13:33 198.54 198.56 198.54 198.56 421.1K
13:34 198.58 198.58 198.54 198.54 271.8K
13:35 198.53 198.56 198.52 198.56 176.4K
13:36 198.55 198.55 198.53 198.54 237.0K
13:37 198.54 198.55 198.54 198.55 197.1K
13:38 198.55 198.57 198.55 198.57 248.0K
13:39 198.56 198.56 198.54 198.54 199.7K
13:40 198.55 198.59 198.55 198.59 213.5K
13:41 198.60 198.63 198.60 198.63 141.3K
13:42 198.65 198.66 198.62 198.62 211.2K
13:43 198.62 198.62 198.61 198.61 151.0K
13:44 198.61 198.65 198.61 198.65 151.3K
13:45 198.66 198.67 198.62 198.62 147.1K
13:46 198.63 198.64 198.62 198.64 169.9K
13:47 198.64 198.68 198.64 198.68 246.0K
13:48 198.70 198.70 198.70 198.70 184.4K
13:49 198.69 198.69 198.64 198.64 294.8K
13:50 198.63 198.63 198.62 198.63 199.4K
13:51 198.63 198.63 198.59 198.59 143.2K
13:52 198.60 198.61 198.60 198.60 338.0K
13:53 198.60 198.61 198.60 198.61 190.6K
13:54 198.61 198.64 198.61 198.61 191.5K
13:55 198.60 198.61 198.60 198.61 223.9K
13:56 198.60 198.65 198.60 198.65 324.8K
13:57 198.67 198.68 198.67 198.68 170.2K
13:58 198.67 198.68 198.65 198.65 226.0K
13:59 198.65 198.65 198.62 198.63 165.3K
14:00 198.60 198.61 198.60 198.61 245.7K
14:01 198.60 198.60 198.57 198.57 193.8K
14:02 198.59 198.62 198.59 198.62 275.3K
14:03 198.62 198.62 198.60 198.60 140.1K
14:04 198.59 198.61 198.59 198.61 163.7K
14:05 198.58 198.63 198.58 198.63 245.0K
14:06 198.64 198.67 198.64 198.67 173.9K
14:07 198.67 198.67 198.66 198.67 191.5K
14:08 198.68 198.68 198.67 198.68 193.5K
14:09 198.67 198.67 198.66 198.66 167.0K
14:10 198.67 198.70 198.67 198.70 205.1K
14:11 198.71 198.71 198.70 198.70 145.5K
14:12 198.70 198.77 198.70 198.77 220.9K
14:13 198.78 198.79 198.77 198.79 282.6K
14:14 198.79 198.85 198.79 198.85 273.7K
14:15 198.86 198.88 198.86 198.87 254.3K
14:16 198.89 198.92 198.89 198.92 184.5K
14:17 198.92 198.94 198.92 198.94 287.6K
14:18 198.91 198.91 198.90 198.90 247.2K
14:19 198.91 198.93 198.91 198.93 190.5K
14:20 198.93 198.95 198.93 198.95 154.6K
14:21 198.97 198.99 198.97 198.99 194.2K
14:22 198.99 198.99 198.97 198.98 240.3K
14:23 198.99 199.01 198.99 199.01 182.9K
14:24 199.00 199.01 199.00 199.01 286.4K
14:25 199.01 199.01 198.97 198.97 260.1K
14:26 198.96 198.98 198.96 198.98 223.4K
14:27 198.99 199.00 198.99 199.00 151.7K
14:28 199.00 199.02 199.00 199.02 199.1K
14:29 199.02 199.02 198.99 198.99 157.5K
14:30 198.99 198.99 198.99 198.99 258.7K
14:31 198.99 199.06 198.99 199.06 262.5K
14:32 199.05 199.05 199.05 199.05 268.4K
14:33 199.06 199.08 199.06 199.06 220.2K
14:34 199.06 199.08 199.06 199.08 330.2K
14:35 199.09 199.10 199.09 199.10 362.5K
14:36 199.10 199.10 199.07 199.07 307.0K
14:37 199.06 199.07 199.06 199.06 295.4K
14:38 199.07 199.09 199.07 199.08 250.5K
14:39 199.07 199.08 199.07 199.08 225.8K
14:40 199.08 199.09 199.08 199.09 147.0K
14:41 199.08 199.08 199.07 199.08 163.2K
14:42 199.07 199.07 199.05 199.05 230.4K
14:43 199.05 199.06 199.05 199.05 209.0K
14:44 199.05 199.06 199.05 199.06 135.7K
14:45 199.07 199.08 199.07 199.08 238.4K
14:46 199.10 199.11 199.10 199.11 228.0K
14:47 199.09 199.12 199.09 199.11 210.6K
14:48 199.10 199.11 199.10 199.11 152.9K
14:49 199.12 199.12 199.10 199.10 280.8K
14:50 199.10 199.12 199.10 199.12 183.4K
14:51 199.12 199.12 199.10 199.11 145.4K
14:52 199.13 199.14 199.13 199.13 235.8K
14:53 199.13 199.15 199.13 199.15 146.1K
14:54 199.15 199.15 199.14 199.14 166.3K
14:55 199.13 199.14 199.13 199.14 237.6K
14:56 199.16 199.16 199.13 199.13 205.1K
14:57 199.13 199.14 199.12 199.13 144.8K
14:58 199.14 199.19 199.14 199.19 297.7K
14:59 199.19 199.19 199.18 199.18 161.8K
15:00 199.17 199.18 199.16 199.17 231.4K
15:01 199.18 199.19 199.17 199.19 261.0K
15:02 199.19 199.21 199.19 199.21 281.6K
15:03 199.20 199.21 199.20 199.20 185.2K
15:04 199.19 199.19 199.18 199.18 205.5K
15:05 199.18 199.18 199.16 199.18 208.4K
15:06 199.18 199.20 199.18 199.19 243.0K
15:07 199.20 199.20 199.20 199.20 218.8K
15:08 199.18 199.18 199.10 199.10 291.2K
15:09 199.09 199.10 199.08 199.08 169.9K
15:10 199.07 199.07 199.06 199.06 167.4K
15:11 199.07 199.07 199.06 199.07 127.4K
15:12 199.05 199.08 199.05 199.08 632.7K
15:13 199.08 199.13 199.08 199.13 198.1K
15:14 199.13 199.15 199.13 199.15 225.9K
15:15 199.15 199.20 199.15 199.20 312.1K
15:16 199.21 199.21 199.20 199.20 294.9K
15:17 199.22 199.24 199.22 199.24 262.3K
15:18 199.24 199.27 199.24 199.27 408.7K
15:19 199.28 199.28 199.27 199.27 409.4K
15:20 199.27 199.27 199.26 199.26 245.0K
15:21 199.23 199.24 199.23 199.24 256.3K
15:22 199.24 199.24 199.22 199.23 241.9K
15:23 199.24 199.25 199.22 199.22 636.5K
15:24 199.23 199.26 199.23 199.26 230.2K
15:25 199.27 199.28 199.26 199.28 281.8K
15:26 199.29 199.31 199.29 199.31 425.6K
15:27 199.31 199.31 199.28 199.28 473.5K
15:28 199.28 199.28 199.22 199.22 510.1K
15:29 199.20 199.21 199.20 199.21 436.0K
15:30 199.22 199.26 199.22 199.25 378.8K
15:31 199.25 199.33 199.25 199.33 419.7K
15:32 199.36 199.36 199.34 199.34 388.9K
15:33 199.34 199.35 199.34 199.35 265.2K
15:34 199.35 199.35 199.29 199.29 355.5K
15:35 199.28 199.32 199.28 199.30 623.3K
15:36 199.31 199.31 199.26 199.26 388.2K
15:37 199.26 199.26 199.22 199.23 297.8K
15:38 199.25 199.25 199.21 199.23 443.2K
15:39 199.25 199.25 199.22 199.22 385.1K
15:40 199.24 199.25 199.23 199.23 337.5K
15:41 199.24 199.24 199.20 199.22 418.9K
15:42 199.20 199.21 199.20 199.20 374.2K
15:43 199.20 199.22 199.20 199.22 483.3K
15:44 199.20 199.21 199.20 199.20 445.1K
15:45 199.18 199.22 199.18 199.22 478.5K
15:46 199.24 199.24 199.23 199.23 585.3K
15:47 199.22 199.23 199.22 199.23 346.9K
15:48 199.22 199.24 199.22 199.24 545.3K
15:49 199.21 199.21 199.14 199.14 627.7K
15:50 199.26 199.34 199.26 199.32 2,230.2K
15:51 199.32 199.32 199.26 199.26 802.7K
15:52 199.28 199.28 199.24 199.24 674.4K
15:53 199.24 199.25 199.23 199.23 715.7K
15:54 199.23 199.23 199.20 199.20 905.1K
15:55 199.19 199.19 199.15 199.15 1,627.9K
15:56 199.22 199.24 199.22 199.22 1,507.5K
15:57 199.22 199.24 199.22 199.22 1,286.2K
15:58 199.21 199.23 199.21 199.22 1,215.9K
15:59 199.23 199.23 199.21 199.22 1,997.3K
16:00 199.26 199.27 199.26 199.27 62,820.8K
16:01 199.27 199.27 199.27 199.27 224.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし