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
09:30 196.89 197.29 196.89 197.26 13,523.7K
09:31 197.29 197.32 197.27 197.27 546.0K
09:32 197.31 197.34 197.30 197.30 660.9K
09:33 197.33 197.33 197.16 197.16 320.5K
09:34 197.13 197.22 197.11 197.22 385.4K
09:35 197.23 197.23 197.12 197.12 400.5K
09:36 197.09 197.09 197.00 197.02 346.9K
09:37 196.99 197.01 196.99 197.01 430.7K
09:38 197.05 197.09 197.05 197.09 321.8K
09:39 197.07 197.07 197.02 197.05 271.0K
09:40 197.01 197.16 197.01 197.16 389.7K
09:41 197.19 197.25 197.19 197.21 429.9K
09:42 197.18 197.18 197.12 197.12 239.0K
09:43 197.12 197.12 196.98 196.98 392.3K
09:44 196.94 196.98 196.88 196.98 539.1K
09:45 196.98 197.03 196.98 197.03 323.5K
09:46 197.07 197.08 196.98 196.98 427.0K
09:47 197.02 197.02 197.01 197.01 276.2K
09:48 196.95 196.95 196.95 196.95 445.1K
09:49 197.01 197.01 196.97 196.97 323.8K
09:50 197.08 197.08 197.01 197.01 380.2K
09:51 197.01 197.01 196.94 196.94 290.8K
09:52 196.90 196.97 196.90 196.97 551.4K
09:53 197.00 197.00 196.92 196.92 351.2K
09:54 196.90 196.90 196.88 196.88 403.3K
09:55 196.92 196.92 196.87 196.91 315.4K
09:56 196.88 196.88 196.84 196.86 414.7K
09:57 196.86 196.86 196.84 196.85 677.1K
09:58 196.85 196.85 196.80 196.84 296.4K
09:59 196.82 196.82 196.72 196.76 335.3K
10:00 196.73 196.84 196.73 196.84 682.9K
10:01 196.85 196.85 196.67 196.67 370.4K
10:02 196.62 196.69 196.62 196.65 338.4K
10:03 196.66 196.66 196.60 196.60 295.0K
10:04 196.63 196.63 196.56 196.56 501.1K
10:05 196.57 196.62 196.54 196.62 439.7K
10:06 196.57 196.57 196.49 196.49 399.1K
10:07 196.52 196.62 196.52 196.53 449.9K
10:08 196.59 196.71 196.59 196.71 489.3K
10:09 196.71 196.83 196.68 196.83 555.0K
10:10 196.74 196.79 196.74 196.78 330.3K
10:11 196.84 196.99 196.84 196.89 554.9K
10:12 196.84 196.84 196.79 196.81 263.2K
10:13 196.79 196.82 196.72 196.82 445.8K
10:14 196.82 196.94 196.82 196.92 335.2K
10:15 196.93 196.93 196.87 196.88 396.1K
10:16 196.88 196.88 196.85 196.87 448.2K
10:17 196.91 196.91 196.82 196.82 335.7K
10:18 196.78 196.88 196.78 196.84 472.0K
10:19 196.83 196.83 196.73 196.73 358.0K
10:20 196.79 196.85 196.79 196.82 294.6K
10:21 196.82 196.90 196.82 196.88 241.6K
10:22 196.88 196.90 196.82 196.82 239.0K
10:23 196.86 196.86 196.83 196.84 368.1K
10:24 196.80 196.80 196.78 196.79 230.1K
10:25 196.80 196.80 196.77 196.79 271.7K
10:26 196.80 196.80 196.73 196.73 307.4K
10:27 196.70 196.70 196.66 196.66 203.8K
10:28 196.64 196.64 196.58 196.58 303.5K
10:29 196.57 196.59 196.57 196.57 221.0K
10:30 196.57 196.58 196.52 196.58 360.9K
10:31 196.63 196.66 196.63 196.63 247.6K
10:32 196.65 196.68 196.65 196.68 264.8K
10:33 196.68 196.68 196.60 196.60 307.1K
10:34 196.60 196.72 196.60 196.68 326.5K
10:35 196.67 196.70 196.66 196.70 231.2K
10:36 196.72 196.72 196.67 196.67 253.2K
10:37 196.64 196.64 196.62 196.62 177.7K
10:38 196.65 196.74 196.65 196.74 341.1K
10:39 196.76 196.76 196.73 196.73 232.8K
10:40 196.73 196.81 196.73 196.81 346.9K
10:41 196.83 196.83 196.74 196.74 229.2K
10:42 196.76 196.77 196.76 196.77 147.2K
10:43 196.78 196.78 196.76 196.77 171.4K
10:44 196.76 196.79 196.70 196.70 213.3K
10:45 196.71 196.73 196.71 196.71 225.6K
10:46 196.72 196.72 196.69 196.69 155.0K
10:47 196.68 196.71 196.68 196.71 202.1K
10:48 196.72 196.84 196.72 196.81 309.8K
10:49 196.80 196.87 196.80 196.87 253.5K
10:50 196.92 196.95 196.92 196.92 412.2K
10:51 196.96 196.99 196.93 196.97 166.0K
10:52 196.94 196.94 196.89 196.89 205.8K
10:53 196.86 196.86 196.84 196.84 223.0K
10:54 196.82 196.82 196.76 196.76 143.7K
10:55 196.77 196.77 196.73 196.74 191.2K
10:56 196.73 196.73 196.65 196.65 290.3K
10:57 196.66 196.66 196.64 196.66 362.4K
10:58 196.64 196.71 196.64 196.70 209.6K
10:59 196.72 196.80 196.72 196.80 284.5K
11:00 196.78 196.86 196.78 196.86 249.9K
11:01 196.92 196.92 196.88 196.88 243.4K
11:02 196.89 196.89 196.84 196.84 188.7K
11:03 196.84 196.89 196.82 196.89 211.3K
11:04 196.88 196.96 196.88 196.95 178.8K
11:05 196.99 197.01 196.98 197.01 201.6K
11:06 197.02 197.06 197.02 197.06 220.2K
11:07 197.08 197.15 197.08 197.15 307.2K
11:08 197.18 197.18 197.11 197.11 251.6K
11:09 197.13 197.13 197.12 197.12 167.5K
11:10 197.10 197.10 197.07 197.09 215.8K
11:11 197.09 197.11 197.09 197.11 162.0K
11:12 197.10 197.15 197.08 197.15 190.9K
11:13 197.14 197.15 197.12 197.12 224.7K
11:14 197.11 197.11 197.06 197.10 158.3K
11:15 197.11 197.11 197.10 197.10 115.6K
11:16 197.08 197.09 197.07 197.09 287.1K
11:17 197.07 197.09 197.06 197.09 287.5K
11:18 197.10 197.10 197.06 197.06 203.2K
11:19 197.06 197.11 197.06 197.11 150.0K
11:20 197.10 197.13 197.10 197.13 150.0K
11:21 197.12 197.13 197.11 197.13 155.7K
11:22 197.13 197.15 197.11 197.15 192.3K
11:23 197.14 197.17 197.14 197.17 184.8K
11:24 197.17 197.27 197.17 197.27 304.7K
11:25 197.25 197.25 197.23 197.23 184.0K
11:26 197.24 197.29 197.24 197.29 250.2K
11:27 197.32 197.36 197.32 197.36 210.4K
11:28 197.36 197.40 197.36 197.38 168.3K
11:29 197.44 197.45 197.43 197.43 173.3K
11:30 197.41 197.43 197.41 197.41 174.7K
11:31 197.42 197.46 197.42 197.46 256.3K
11:32 197.47 197.49 197.47 197.47 268.4K
11:33 197.47 197.48 197.47 197.48 161.9K
11:34 197.46 197.46 197.44 197.46 220.7K
11:35 197.45 197.45 197.42 197.42 145.1K
11:36 197.43 197.49 197.43 197.47 334.9K
11:37 197.46 197.46 197.41 197.41 372.3K
11:38 197.38 197.38 197.37 197.37 200.9K
11:39 197.35 197.35 197.33 197.34 170.3K
11:40 197.35 197.42 197.35 197.42 190.6K
11:41 197.42 197.42 197.37 197.38 188.1K
11:42 197.39 197.42 197.38 197.42 390.4K
11:43 197.40 197.40 197.35 197.35 241.3K
11:44 197.33 197.33 197.32 197.33 179.8K
11:45 197.40 197.46 197.40 197.46 278.8K
11:46 197.47 197.47 197.45 197.45 207.8K
11:47 197.44 197.44 197.41 197.43 140.9K
11:48 197.43 197.43 197.42 197.42 152.4K
11:49 197.43 197.43 197.41 197.42 95.9K
11:50 197.42 197.42 197.39 197.39 176.7K
11:51 197.44 197.46 197.44 197.46 244.7K
11:52 197.48 197.50 197.48 197.50 202.1K
11:53 197.52 197.52 197.51 197.51 185.2K
11:54 197.51 197.51 197.50 197.51 118.5K
11:55 197.51 197.51 197.50 197.51 195.6K
11:56 197.50 197.52 197.50 197.52 142.7K
11:57 197.50 197.50 197.49 197.50 192.6K
11:58 197.50 197.50 197.47 197.47 143.2K
11:59 197.46 197.47 197.45 197.45 141.4K
12:00 197.45 197.45 197.44 197.44 180.6K
12:01 197.45 197.45 197.43 197.43 206.0K
12:02 197.43 197.48 197.43 197.48 163.7K
12:03 197.51 197.54 197.51 197.53 298.5K
12:04 197.53 197.54 197.53 197.54 149.8K
12:05 197.53 197.53 197.51 197.52 257.5K
12:06 197.52 197.52 197.47 197.47 155.4K
12:07 197.45 197.47 197.44 197.47 210.3K
12:08 197.48 197.49 197.47 197.49 90.6K
12:09 197.49 197.49 197.47 197.47 113.2K
12:10 197.46 197.46 197.44 197.44 176.7K
12:11 197.46 197.47 197.45 197.45 116.7K
12:12 197.45 197.45 197.44 197.45 153.9K
12:13 197.48 197.51 197.47 197.51 284.7K
12:14 197.52 197.52 197.49 197.49 180.7K
12:15 197.50 197.58 197.50 197.58 232.0K
12:16 197.59 197.61 197.59 197.60 180.6K
12:17 197.60 197.60 197.58 197.58 100.0K
12:18 197.59 197.61 197.59 197.61 136.2K
12:19 197.61 197.67 197.60 197.66 200.1K
12:20 197.65 197.70 197.65 197.70 250.3K
12:21 197.69 197.69 197.66 197.66 186.1K
12:22 197.65 197.70 197.65 197.70 190.0K
12:23 197.70 197.70 197.68 197.68 93.7K
12:24 197.68 197.68 197.66 197.66 160.7K
12:25 197.66 197.66 197.63 197.63 180.4K
12:26 197.65 197.67 197.65 197.67 112.4K
12:27 197.66 197.66 197.63 197.64 172.7K
12:28 197.65 197.65 197.63 197.63 112.1K
12:29 197.62 197.62 197.57 197.57 167.6K
12:30 197.58 197.60 197.57 197.60 190.2K
12:31 197.60 197.60 197.58 197.58 236.4K
12:32 197.59 197.61 197.59 197.61 133.0K
12:33 197.62 197.62 197.62 197.62 104.2K
12:34 197.65 197.65 197.63 197.63 137.1K
12:35 197.63 197.63 197.61 197.62 179.4K
12:36 197.64 197.71 197.64 197.71 280.7K
12:37 197.71 197.72 197.71 197.72 183.1K
12:38 197.73 197.74 197.73 197.73 199.5K
12:39 197.73 197.73 197.70 197.70 113.3K
12:40 197.69 197.70 197.68 197.68 141.4K
12:41 197.68 197.74 197.68 197.74 160.5K
12:42 197.75 197.75 197.74 197.74 141.7K
12:43 197.73 197.73 197.73 197.73 123.0K
12:44 197.73 197.73 197.73 197.73 387.8K
12:45 197.74 197.85 197.74 197.85 390.0K
12:46 197.85 197.85 197.81 197.82 292.5K
12:47 197.84 197.85 197.84 197.85 267.5K
12:48 197.83 197.84 197.83 197.83 125.8K
12:49 197.82 197.82 197.80 197.80 147.2K
12:50 197.80 197.80 197.77 197.77 133.1K
12:51 197.76 197.78 197.75 197.77 204.5K
12:52 197.77 197.77 197.73 197.73 116.9K
12:53 197.74 197.74 197.72 197.72 526.7K
12:54 197.71 197.71 197.67 197.67 136.6K
12:55 197.67 197.68 197.67 197.68 137.3K
12:56 197.69 197.73 197.69 197.73 434.0K
12:57 197.71 197.71 197.67 197.67 274.0K
12:58 197.68 197.69 197.68 197.68 313.8K
12:59 197.66 197.66 197.62 197.62 163.8K
13:00 197.61 197.62 197.61 197.61 229.8K
13:01 197.59 197.61 197.59 197.61 256.2K
13:02 197.62 197.64 197.62 197.64 224.7K
13:03 197.64 197.67 197.64 197.67 113.4K
13:04 197.67 197.67 197.67 197.67 121.9K
13:05 197.70 197.70 197.67 197.67 131.3K
13:06 197.67 197.70 197.67 197.70 144.6K
13:07 197.68 197.69 197.68 197.69 110.4K
13:08 197.69 197.73 197.69 197.71 131.8K
13:09 197.70 197.70 197.69 197.69 135.9K
13:10 197.70 197.72 197.70 197.72 165.9K
13:11 197.77 197.77 197.76 197.76 146.3K
13:12 197.76 197.78 197.76 197.78 173.1K
13:13 197.77 197.77 197.75 197.75 128.2K
13:14 197.75 197.75 197.72 197.72 134.7K
13:15 197.71 197.79 197.71 197.79 193.9K
13:16 197.80 197.85 197.80 197.84 194.6K
13:17 197.83 197.83 197.82 197.82 87.3K
13:18 197.81 197.82 197.79 197.81 240.2K
13:19 197.79 197.79 197.78 197.79 115.6K
13:20 197.79 197.79 197.77 197.77 119.5K
13:21 197.76 197.76 197.72 197.72 140.4K
13:22 197.72 197.74 197.72 197.73 152.9K
13:23 197.71 197.71 197.68 197.68 139.6K
13:24 197.67 197.67 197.65 197.66 114.4K
13:25 197.67 197.68 197.67 197.68 197.9K
13:26 197.69 197.69 197.68 197.69 91.9K
13:27 197.69 197.72 197.69 197.71 172.6K
13:28 197.71 197.71 197.69 197.69 90.4K
13:29 197.68 197.68 197.64 197.64 408.4K
13:30 197.64 197.71 197.64 197.71 219.8K
13:31 197.71 197.71 197.69 197.69 114.4K
13:32 197.69 197.69 197.68 197.68 117.5K
13:33 197.65 197.67 197.65 197.67 132.2K
13:34 197.68 197.68 197.67 197.68 93.4K
13:35 197.67 197.67 197.64 197.64 146.3K
13:36 197.67 197.69 197.67 197.69 193.2K
13:37 197.70 197.70 197.69 197.70 271.5K
13:38 197.72 197.73 197.72 197.73 259.0K
13:39 197.71 197.71 197.69 197.69 115.2K
13:40 197.69 197.75 197.69 197.75 172.7K
13:41 197.75 197.75 197.73 197.73 91.4K
13:42 197.71 197.71 197.70 197.70 77.7K
13:43 197.70 197.70 197.68 197.68 145.3K
13:44 197.68 197.68 197.67 197.67 123.8K
13:45 197.68 197.70 197.67 197.70 194.9K
13:46 197.70 197.70 197.67 197.67 229.5K
13:47 197.66 197.66 197.65 197.65 221.5K
13:48 197.65 197.65 197.65 197.65 851.7K
13:49 197.64 197.64 197.62 197.62 140.7K
13:50 197.62 197.62 197.61 197.61 191.4K
13:51 197.61 197.61 197.58 197.58 173.6K
13:52 197.58 197.59 197.58 197.59 131.0K
13:53 197.61 197.64 197.61 197.64 165.0K
13:54 197.63 197.64 197.63 197.64 200.0K
13:55 197.65 197.70 197.65 197.70 231.7K
13:56 197.69 197.69 197.68 197.68 147.1K
13:57 197.67 197.67 197.60 197.60 266.5K
13:58 197.59 197.61 197.59 197.61 167.7K
13:59 197.61 197.63 197.61 197.63 153.6K
14:00 197.62 197.67 197.62 197.67 225.6K
14:01 197.67 197.69 197.67 197.69 263.0K
14:02 197.69 197.73 197.69 197.73 182.2K
14:03 197.75 197.77 197.75 197.76 284.2K
14:04 197.75 197.79 197.75 197.79 196.8K
14:05 197.80 197.83 197.79 197.83 203.0K
14:06 197.83 197.83 197.82 197.82 198.8K
14:07 197.83 197.83 197.79 197.79 146.9K
14:08 197.78 197.78 197.77 197.77 194.9K
14:09 197.76 197.76 197.76 197.76 150.7K
14:10 197.77 197.80 197.77 197.80 185.3K
14:11 197.80 197.80 197.78 197.79 139.4K
14:12 197.81 197.81 197.78 197.78 160.2K
14:13 197.78 197.78 197.73 197.73 223.1K
14:14 197.73 197.75 197.73 197.75 136.5K
14:15 197.75 197.76 197.74 197.76 184.9K
14:16 197.76 197.76 197.73 197.73 192.9K
14:17 197.73 197.73 197.73 197.73 150.5K
14:18 197.70 197.70 197.65 197.65 253.9K
14:19 197.65 197.65 197.61 197.61 218.0K
14:20 197.61 197.62 197.60 197.62 179.9K
14:21 197.62 197.62 197.60 197.60 112.8K
14:22 197.59 197.59 197.59 197.59 179.1K
14:23 197.58 197.60 197.56 197.60 179.4K
14:24 197.60 197.60 197.59 197.60 140.8K
14:25 197.60 197.60 197.59 197.59 185.7K
14:26 197.59 197.59 197.57 197.57 112.4K
14:27 197.58 197.58 197.57 197.57 133.1K
14:28 197.58 197.58 197.55 197.55 193.5K
14:29 197.55 197.57 197.55 197.55 268.8K
14:30 197.54 197.61 197.52 197.61 309.8K
14:31 197.59 197.59 197.56 197.56 218.8K
14:32 197.56 197.58 197.55 197.58 160.3K
14:33 197.59 197.60 197.57 197.60 246.2K
14:34 197.59 197.62 197.59 197.61 209.1K
14:35 197.61 197.61 197.59 197.59 148.1K
14:36 197.58 197.58 197.56 197.56 168.0K
14:37 197.57 197.58 197.57 197.58 142.4K
14:38 197.57 197.57 197.56 197.57 122.3K
14:39 197.57 197.57 197.56 197.56 133.8K
14:40 197.56 197.56 197.55 197.55 112.6K
14:41 197.54 197.54 197.52 197.52 142.4K
14:42 197.52 197.52 197.50 197.50 147.5K
14:43 197.49 197.50 197.49 197.49 128.1K
14:44 197.48 197.48 197.46 197.46 180.6K
14:45 197.46 197.46 197.45 197.45 119.2K
14:46 197.45 197.45 197.44 197.45 164.3K
14:47 197.44 197.45 197.44 197.45 139.6K
14:48 197.44 197.44 197.40 197.40 166.6K
14:49 197.40 197.41 197.40 197.41 173.4K
14:50 197.42 197.43 197.40 197.43 161.7K
14:51 197.46 197.49 197.45 197.49 337.7K
14:52 197.49 197.50 197.48 197.48 167.1K
14:53 197.48 197.48 197.45 197.45 190.8K
14:54 197.45 197.45 197.42 197.42 148.1K
14:55 197.43 197.44 197.42 197.44 200.2K
14:56 197.44 197.44 197.42 197.42 217.5K
14:57 197.43 197.43 197.42 197.42 158.0K
14:58 197.41 197.43 197.41 197.42 159.1K
14:59 197.43 197.43 197.41 197.42 166.8K
15:00 197.42 197.42 197.40 197.40 177.8K
15:01 197.40 197.40 197.35 197.35 212.5K
15:02 197.38 197.38 197.30 197.30 405.3K
15:03 197.32 197.34 197.32 197.33 250.3K
15:04 197.30 197.35 197.30 197.35 191.6K
15:05 197.34 197.34 197.32 197.32 253.5K
15:06 197.32 197.33 197.30 197.30 181.5K
15:07 197.30 197.30 197.28 197.28 167.8K
15:08 197.28 197.32 197.28 197.32 196.5K
15:09 197.31 197.33 197.31 197.32 130.8K
15:10 197.31 197.32 197.30 197.32 266.0K
15:11 197.31 197.31 197.29 197.30 151.7K
15:12 197.31 197.31 197.30 197.30 156.4K
15:13 197.30 197.30 197.27 197.27 156.5K
15:14 197.27 197.27 197.25 197.25 164.0K
15:15 197.26 197.30 197.26 197.30 247.6K
15:16 197.30 197.30 197.28 197.30 207.5K
15:17 197.38 197.41 197.38 197.40 466.3K
15:18 197.39 197.39 197.38 197.38 224.3K
15:19 197.38 197.38 197.34 197.34 270.5K
15:20 197.35 197.36 197.33 197.36 262.7K
15:21 197.37 197.40 197.37 197.40 183.4K
15:22 197.42 197.42 197.35 197.35 272.5K
15:23 197.36 197.36 197.32 197.32 231.2K
15:24 197.31 197.31 197.31 197.31 331.9K
15:25 197.28 197.31 197.28 197.31 465.0K
15:26 197.30 197.32 197.30 197.32 192.9K
15:27 197.31 197.35 197.31 197.34 312.5K
15:28 197.34 197.35 197.33 197.33 180.4K
15:29 197.32 197.32 197.31 197.31 424.6K
15:30 197.31 197.34 197.31 197.33 363.7K
15:31 197.34 197.36 197.34 197.35 406.7K
15:32 197.34 197.34 197.32 197.32 292.6K
15:33 197.31 197.33 197.31 197.33 325.7K
15:34 197.33 197.34 197.33 197.33 345.4K
15:35 197.32 197.32 197.30 197.30 402.9K
15:36 197.27 197.28 197.27 197.28 366.4K
15:37 197.30 197.30 197.28 197.28 339.3K
15:38 197.29 197.29 197.28 197.28 232.3K
15:39 197.27 197.27 197.22 197.22 350.8K
15:40 197.21 197.21 197.17 197.17 455.2K
15:41 197.17 197.20 197.17 197.20 416.8K
15:42 197.20 197.20 197.18 197.19 366.0K
15:43 197.20 197.20 197.15 197.15 438.8K
15:44 197.15 197.15 197.13 197.14 418.3K
15:45 197.13 197.14 197.12 197.14 540.7K
15:46 197.13 197.18 197.13 197.18 417.3K
15:47 197.18 197.27 197.18 197.27 462.0K
15:48 197.27 197.33 197.27 197.31 657.2K
15:49 197.32 197.33 197.31 197.31 574.3K
15:50 197.31 197.31 197.20 197.20 1,358.5K
15:51 197.17 197.17 197.12 197.12 719.2K
15:52 197.13 197.16 197.13 197.14 780.0K
15:53 197.12 197.12 197.08 197.08 818.4K
15:54 197.07 197.08 197.06 197.06 949.5K
15:55 197.07 197.08 197.06 197.08 1,317.6K
15:56 197.07 197.08 197.03 197.03 1,641.4K
15:57 197.01 197.01 196.99 196.99 1,029.9K
15:58 196.98 197.00 196.96 196.96 1,383.5K
15:59 196.96 196.96 196.88 196.88 2,156.5K
16:00 196.90 196.90 196.90 196.90 80,303.6K
16:01 196.90 196.90 196.90 196.90 169.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし