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
09:30 198.67 198.90 198.67 198.90 7,869.5K
09:31 199.01 199.01 198.82 198.82 996.5K
09:32 198.83 199.03 198.83 199.02 1,120.6K
09:33 198.96 198.96 198.72 198.72 772.7K
09:34 198.64 198.64 198.48 198.51 599.9K
09:35 198.45 198.55 198.45 198.55 540.0K
09:36 198.62 198.63 198.53 198.55 514.1K
09:37 198.59 198.59 198.38 198.49 519.1K
09:38 198.53 198.54 198.50 198.52 499.6K
09:39 198.54 198.59 198.54 198.55 593.4K
09:40 198.56 198.69 198.56 198.65 606.1K
09:41 198.58 198.58 198.44 198.49 566.9K
09:42 198.48 198.49 198.39 198.40 383.6K
09:43 198.43 198.50 198.43 198.50 518.4K
09:44 198.55 198.63 198.55 198.62 366.8K
09:45 198.61 198.61 198.33 198.33 625.1K
09:46 198.48 198.48 198.40 198.41 607.7K
09:47 198.40 198.41 198.37 198.38 848.6K
09:48 198.38 198.38 198.25 198.25 661.6K
09:49 198.29 198.39 198.29 198.39 584.8K
09:50 198.37 198.45 198.36 198.36 654.2K
09:51 198.35 198.35 198.27 198.27 638.6K
09:52 198.26 198.36 198.26 198.36 319.2K
09:53 198.34 198.35 198.30 198.30 605.9K
09:54 198.40 198.40 198.33 198.39 534.9K
09:55 198.40 198.40 198.36 198.40 477.9K
09:56 198.41 198.43 198.22 198.22 716.8K
09:57 198.20 198.20 198.16 198.16 477.2K
09:58 198.16 198.16 198.14 198.14 341.6K
09:59 198.12 198.13 198.09 198.13 391.0K
10:00 198.15 198.15 197.98 198.00 863.0K
10:01 198.03 198.03 197.83 197.83 530.0K
10:02 197.84 198.02 197.84 198.02 698.9K
10:03 198.04 198.06 198.02 198.06 830.1K
10:04 198.07 198.16 198.07 198.16 501.1K
10:05 198.12 198.31 198.12 198.30 789.1K
10:06 198.23 198.23 198.19 198.19 754.8K
10:07 198.17 198.17 198.10 198.10 408.6K
10:08 198.10 198.14 198.05 198.05 499.2K
10:09 198.09 198.11 198.09 198.11 442.2K
10:10 198.06 198.14 198.04 198.14 368.5K
10:11 198.14 198.44 198.14 198.44 660.0K
10:12 198.39 198.39 198.37 198.37 337.3K
10:13 198.38 198.61 198.38 198.61 659.4K
10:14 198.64 198.64 198.62 198.62 497.3K
10:15 198.62 198.68 198.62 198.68 361.4K
10:16 198.68 198.73 198.68 198.69 353.0K
10:17 198.72 198.72 198.71 198.72 397.3K
10:18 198.69 198.73 198.66 198.73 332.6K
10:19 198.69 198.74 198.69 198.70 258.0K
10:20 198.75 198.75 198.74 198.74 312.1K
10:21 198.74 198.82 198.74 198.82 369.0K
10:22 198.87 199.00 198.87 199.00 582.2K
10:23 199.01 199.12 199.01 199.08 641.6K
10:24 199.11 199.11 198.96 198.96 438.0K
10:25 198.92 198.92 198.76 198.76 476.8K
10:26 198.79 198.79 198.76 198.78 342.6K
10:27 198.76 198.76 198.72 198.72 235.9K
10:28 198.73 198.73 198.65 198.70 337.6K
10:29 198.71 198.71 198.68 198.68 371.6K
10:30 198.65 198.65 198.60 198.60 430.7K
10:31 198.61 198.62 198.60 198.62 355.7K
10:32 198.60 198.60 198.56 198.56 261.8K
10:33 198.60 198.60 198.54 198.54 570.2K
10:34 198.50 198.55 198.50 198.55 365.2K
10:35 198.57 198.58 198.50 198.54 333.7K
10:36 198.52 198.52 198.44 198.50 262.7K
10:37 198.46 198.52 198.46 198.52 389.2K
10:38 198.52 198.61 198.52 198.54 417.5K
10:39 198.52 198.54 198.52 198.52 257.5K
10:40 198.53 198.53 198.48 198.48 284.9K
10:41 198.49 198.49 198.44 198.44 342.0K
10:42 198.47 198.49 198.47 198.47 185.2K
10:43 198.48 198.48 198.41 198.41 246.6K
10:44 198.42 198.45 198.42 198.45 261.5K
10:45 198.41 198.41 198.37 198.41 265.7K
10:46 198.44 198.48 198.44 198.47 233.3K
10:47 198.45 198.52 198.45 198.52 305.6K
10:48 198.48 198.48 198.45 198.47 230.2K
10:49 198.44 198.44 198.43 198.44 410.5K
10:50 198.42 198.44 198.42 198.44 418.0K
10:51 198.50 198.50 198.43 198.46 412.6K
10:52 198.46 198.46 198.36 198.37 362.2K
10:53 198.33 198.35 198.28 198.35 429.8K
10:54 198.36 198.36 198.27 198.27 232.4K
10:55 198.25 198.31 198.25 198.31 235.6K
10:56 198.29 198.29 198.23 198.23 299.2K
10:57 198.20 198.22 198.19 198.19 316.0K
10:58 198.18 198.19 198.18 198.19 280.8K
10:59 198.14 198.14 198.09 198.09 342.3K
11:00 198.12 198.26 198.12 198.26 369.4K
11:01 198.23 198.28 198.22 198.22 361.8K
11:02 198.24 198.24 198.19 198.19 158.5K
11:03 198.18 198.19 198.17 198.19 226.5K
11:04 198.19 198.25 198.19 198.23 183.3K
11:05 198.22 198.24 198.21 198.24 242.8K
11:06 198.23 198.26 198.23 198.26 202.5K
11:07 198.25 198.32 198.25 198.32 337.8K
11:08 198.31 198.34 198.31 198.33 345.0K
11:09 198.38 198.38 198.35 198.38 222.6K
11:10 198.38 198.44 198.38 198.44 329.9K
11:11 198.49 198.53 198.49 198.51 351.0K
11:12 198.50 198.51 198.45 198.51 323.6K
11:13 198.50 198.52 198.50 198.51 306.5K
11:14 198.51 198.55 198.51 198.55 194.6K
11:15 198.56 198.60 198.56 198.60 242.7K
11:16 198.60 198.65 198.60 198.65 213.4K
11:17 198.62 198.62 198.60 198.60 243.9K
11:18 198.62 198.62 198.61 198.61 216.6K
11:19 198.59 198.61 198.56 198.56 153.4K
11:20 198.57 198.59 198.57 198.57 339.0K
11:21 198.55 198.55 198.50 198.52 229.8K
11:22 198.52 198.54 198.52 198.54 234.9K
11:23 198.52 198.52 198.49 198.50 213.2K
11:24 198.51 198.58 198.51 198.57 306.8K
11:25 198.57 198.60 198.57 198.57 437.6K
11:26 198.55 198.55 198.50 198.52 310.8K
11:27 198.48 198.48 198.38 198.38 455.3K
11:28 198.38 198.40 198.38 198.40 198.7K
11:29 198.41 198.41 198.36 198.41 196.5K
11:30 198.41 198.47 198.41 198.47 234.7K
11:31 198.49 198.51 198.49 198.50 269.6K
11:32 198.50 198.51 198.50 198.50 202.2K
11:33 198.48 198.49 198.46 198.48 196.9K
11:34 198.48 198.50 198.47 198.47 202.9K
11:35 198.44 198.46 198.44 198.45 279.5K
11:36 198.45 198.48 198.45 198.46 203.8K
11:37 198.44 198.44 198.39 198.42 317.9K
11:38 198.42 198.44 198.42 198.43 126.8K
11:39 198.42 198.44 198.42 198.44 203.6K
11:40 198.45 198.50 198.45 198.50 193.7K
11:41 198.50 198.50 198.48 198.50 199.2K
11:42 198.48 198.48 198.44 198.46 231.0K
11:43 198.45 198.45 198.42 198.42 351.5K
11:44 198.39 198.39 198.35 198.35 348.4K
11:45 198.37 198.37 198.37 198.37 260.4K
11:46 198.37 198.41 198.37 198.41 216.7K
11:47 198.42 198.43 198.42 198.42 324.3K
11:48 198.42 198.42 198.41 198.42 190.4K
11:49 198.40 198.40 198.40 198.40 182.7K
11:50 198.38 198.39 198.33 198.37 244.2K
11:51 198.37 198.37 198.30 198.30 201.0K
11:52 198.27 198.27 198.25 198.25 291.5K
11:53 198.25 198.29 198.25 198.29 190.8K
11:54 198.30 198.33 198.30 198.32 230.9K
11:55 198.32 198.32 198.31 198.32 145.8K
11:56 198.31 198.31 198.27 198.27 241.2K
11:57 198.26 198.26 198.23 198.24 508.3K
11:58 198.26 198.26 198.25 198.26 220.3K
11:59 198.25 198.25 198.20 198.22 225.1K
12:00 198.23 198.23 198.22 198.22 161.3K
12:01 198.21 198.22 198.20 198.20 340.4K
12:02 198.20 198.22 198.20 198.22 221.8K
12:03 198.25 198.25 198.23 198.23 279.4K
12:04 198.23 198.25 198.23 198.23 184.9K
12:05 198.23 198.24 198.23 198.23 191.5K
12:06 198.22 198.24 198.22 198.23 138.8K
12:07 198.20 198.20 198.19 198.19 201.2K
12:08 198.18 198.18 198.13 198.13 252.2K
12:09 198.10 198.10 198.07 198.07 209.3K
12:10 198.06 198.06 198.03 198.04 197.5K
12:11 198.04 198.08 198.04 198.08 211.7K
12:12 198.08 198.11 198.07 198.11 204.6K
12:13 198.11 198.12 198.11 198.11 155.7K
12:14 198.10 198.10 198.07 198.07 144.2K
12:15 198.09 198.09 198.05 198.05 150.4K
12:16 198.06 198.06 198.02 198.02 230.9K
12:17 198.00 198.03 198.00 198.03 169.2K
12:18 198.07 198.08 198.07 198.08 235.9K
12:19 198.09 198.09 198.07 198.07 170.0K
12:20 198.06 198.06 198.04 198.04 173.5K
12:21 198.05 198.11 198.05 198.11 289.0K
12:22 198.10 198.12 198.10 198.11 206.9K
12:23 198.12 198.12 198.10 198.12 137.5K
12:24 198.11 198.11 198.10 198.11 157.1K
12:25 198.13 198.16 198.13 198.15 191.4K
12:26 198.18 198.20 198.18 198.19 249.5K
12:27 198.20 198.24 198.18 198.24 175.8K
12:28 198.26 198.28 198.26 198.28 196.4K
12:29 198.28 198.31 198.28 198.31 170.4K
12:30 198.32 198.38 198.32 198.37 254.2K
12:31 198.35 198.35 198.30 198.30 157.7K
12:32 198.30 198.32 198.30 198.31 145.6K
12:33 198.31 198.31 198.29 198.29 175.5K
12:34 198.28 198.31 198.28 198.30 146.5K
12:35 198.31 198.33 198.31 198.33 151.4K
12:36 198.34 198.34 198.32 198.32 292.1K
12:37 198.32 198.33 198.32 198.32 155.7K
12:38 198.33 198.33 198.27 198.27 1,199.6K
12:39 198.27 198.29 198.24 198.24 260.9K
12:40 198.24 198.24 198.21 198.22 181.6K
12:41 198.21 198.21 198.18 198.19 149.6K
12:42 198.17 198.17 198.12 198.13 245.2K
12:43 198.14 198.14 198.13 198.14 239.2K
12:44 198.16 198.16 198.15 198.16 324.4K
12:45 198.17 198.19 198.17 198.19 217.5K
12:46 198.19 198.22 198.19 198.22 135.9K
12:47 198.23 198.23 198.22 198.23 244.0K
12:48 198.23 198.23 198.20 198.20 222.2K
12:49 198.21 198.21 198.17 198.17 148.4K
12:50 198.16 198.16 198.09 198.09 215.8K
12:51 198.08 198.10 198.08 198.08 147.8K
12:52 198.11 198.20 198.11 198.20 330.2K
12:53 198.22 198.25 198.22 198.25 199.8K
12:54 198.23 198.24 198.22 198.24 160.0K
12:55 198.25 198.28 198.25 198.28 190.7K
12:56 198.28 198.30 198.28 198.30 115.1K
12:57 198.29 198.30 198.28 198.30 152.6K
12:58 198.30 198.30 198.29 198.29 225.3K
12:59 198.30 198.30 198.30 198.30 124.0K
13:00 198.29 198.37 198.29 198.37 227.5K
13:01 198.39 198.42 198.39 198.40 431.3K
13:02 198.37 198.38 198.36 198.38 222.3K
13:03 198.39 198.41 198.39 198.40 151.7K
13:04 198.38 198.38 198.34 198.34 149.2K
13:05 198.32 198.32 198.30 198.32 173.0K
13:06 198.31 198.31 198.28 198.28 98.6K
13:07 198.28 198.34 198.28 198.34 176.8K
13:08 198.35 198.38 198.35 198.38 141.6K
13:09 198.41 198.41 198.38 198.39 125.1K
13:10 198.38 198.38 198.37 198.38 211.5K
13:11 198.40 198.40 198.39 198.39 144.0K
13:12 198.40 198.42 198.40 198.42 150.7K
13:13 198.41 198.44 198.41 198.44 168.1K
13:14 198.44 198.45 198.44 198.44 391.6K
13:15 198.42 198.46 198.42 198.46 298.6K
13:16 198.46 198.46 198.44 198.45 262.0K
13:17 198.43 198.43 198.41 198.41 214.1K
13:18 198.42 198.42 198.42 198.42 128.7K
13:19 198.43 198.44 198.43 198.44 189.9K
13:20 198.46 198.47 198.45 198.47 356.1K
13:21 198.48 198.49 198.48 198.48 266.1K
13:22 198.49 198.49 198.48 198.48 157.6K
13:23 198.47 198.50 198.47 198.50 231.0K
13:24 198.53 198.53 198.52 198.52 186.7K
13:25 198.54 198.56 198.54 198.56 183.1K
13:26 198.56 198.58 198.56 198.57 152.8K
13:27 198.58 198.58 198.55 198.56 194.3K
13:28 198.55 198.55 198.51 198.51 154.2K
13:29 198.52 198.55 198.52 198.55 129.0K
13:30 198.55 198.55 198.52 198.55 222.2K
13:31 198.55 198.61 198.55 198.61 1,228.5K
13:32 198.61 198.62 198.61 198.62 215.3K
13:33 198.61 198.62 198.61 198.62 381.3K
13:34 198.61 198.64 198.61 198.64 258.3K
13:35 198.65 198.65 198.62 198.63 131.7K
13:36 198.64 198.68 198.64 198.67 238.0K
13:37 198.69 198.69 198.68 198.68 174.3K
13:38 198.65 198.66 198.65 198.66 199.1K
13:39 198.65 198.70 198.64 198.69 201.7K
13:40 198.69 198.69 198.69 198.69 212.3K
13:41 198.69 198.69 198.66 198.66 161.1K
13:42 198.66 198.66 198.66 198.66 154.8K
13:43 198.67 198.67 198.64 198.64 159.2K
13:44 198.64 198.67 198.64 198.67 279.6K
13:45 198.67 198.67 198.63 198.64 226.9K
13:46 198.64 198.67 198.64 198.65 246.9K
13:47 198.66 198.67 198.66 198.67 163.6K
13:48 198.67 198.67 198.66 198.67 183.5K
13:49 198.67 198.67 198.66 198.66 202.8K
13:50 198.65 198.65 198.61 198.61 174.0K
13:51 198.62 198.67 198.62 198.67 145.3K
13:52 198.67 198.68 198.67 198.68 146.5K
13:53 198.71 198.75 198.71 198.75 232.5K
13:54 198.76 198.77 198.76 198.77 215.9K
13:55 198.77 198.79 198.77 198.79 245.9K
13:56 198.78 198.78 198.77 198.77 228.1K
13:57 198.79 198.79 198.79 198.79 153.9K
13:58 198.79 198.79 198.77 198.78 206.6K
13:59 198.78 198.78 198.73 198.73 231.7K
14:00 198.72 198.74 198.71 198.71 210.8K
14:01 198.73 198.75 198.73 198.75 175.7K
14:02 198.75 198.76 198.75 198.75 111.3K
14:03 198.75 198.75 198.73 198.73 158.1K
14:04 198.73 198.73 198.68 198.68 177.2K
14:05 198.68 198.68 198.66 198.66 269.7K
14:06 198.67 198.68 198.67 198.67 199.6K
14:07 198.67 198.69 198.67 198.69 158.5K
14:08 198.69 198.71 198.69 198.70 156.0K
14:09 198.70 198.71 198.70 198.71 135.8K
14:10 198.71 198.73 198.71 198.73 197.5K
14:11 198.74 198.74 198.71 198.71 214.5K
14:12 198.70 198.70 198.69 198.69 155.1K
14:13 198.68 198.69 198.66 198.66 291.5K
14:14 198.65 198.65 198.63 198.64 200.9K
14:15 198.64 198.66 198.64 198.65 191.9K
14:16 198.65 198.66 198.62 198.62 230.9K
14:17 198.63 198.65 198.62 198.62 265.2K
14:18 198.63 198.64 198.63 198.63 179.3K
14:19 198.64 198.65 198.64 198.65 198.5K
14:20 198.65 198.65 198.62 198.62 230.5K
14:21 198.64 198.65 198.59 198.59 166.6K
14:22 198.58 198.58 198.54 198.54 185.8K
14:23 198.54 198.54 198.52 198.52 277.0K
14:24 198.53 198.53 198.45 198.45 329.1K
14:25 198.46 198.46 198.44 198.44 215.9K
14:26 198.47 198.47 198.46 198.46 158.3K
14:27 198.42 198.42 198.37 198.37 320.6K
14:28 198.37 198.37 198.32 198.36 235.8K
14:29 198.37 198.37 198.35 198.35 160.1K
14:30 198.33 198.34 198.27 198.27 326.4K
14:31 198.28 198.31 198.25 198.27 260.2K
14:32 198.28 198.29 198.19 198.19 449.7K
14:33 198.19 198.19 198.12 198.12 890.1K
14:34 198.13 198.13 198.03 198.05 392.2K
14:35 198.06 198.12 198.06 198.12 317.6K
14:36 198.13 198.13 198.01 198.01 327.6K
14:37 198.00 198.00 197.96 197.96 306.5K
14:38 197.96 197.99 197.96 197.99 250.4K
14:39 198.01 198.01 197.95 197.95 358.3K
14:40 197.94 197.94 197.89 197.89 274.2K
14:41 197.85 197.85 197.77 197.77 546.1K
14:42 197.77 197.79 197.76 197.76 260.6K
14:43 197.75 197.81 197.75 197.81 220.7K
14:44 197.83 197.87 197.82 197.87 199.1K
14:45 197.90 197.97 197.90 197.97 255.5K
14:46 197.99 197.99 197.96 197.98 277.6K
14:47 198.00 198.01 197.97 197.97 202.4K
14:48 197.98 197.98 197.93 197.93 339.0K
14:49 197.93 197.97 197.93 197.97 289.4K
14:50 197.96 197.97 197.93 197.93 245.9K
14:51 197.94 197.98 197.92 197.98 260.3K
14:52 198.00 198.05 197.99 197.99 353.0K
14:53 197.99 197.99 197.88 197.88 451.9K
14:54 197.86 197.89 197.86 197.88 378.2K
14:55 197.90 197.95 197.90 197.95 288.7K
14:56 197.96 197.97 197.94 197.97 176.6K
14:57 197.96 197.96 197.92 197.92 142.3K
14:58 197.90 197.92 197.90 197.92 250.5K
14:59 197.92 197.92 197.90 197.90 235.0K
15:00 197.90 197.90 197.81 197.81 279.4K
15:01 197.82 197.82 197.73 197.73 400.1K
15:02 197.76 197.76 197.67 197.67 253.9K
15:03 197.67 197.71 197.66 197.71 246.9K
15:04 197.69 197.74 197.68 197.74 218.4K
15:05 197.75 197.80 197.75 197.80 350.3K
15:06 197.78 197.79 197.77 197.77 251.1K
15:07 197.77 197.80 197.77 197.80 351.8K
15:08 197.82 197.82 197.75 197.75 373.8K
15:09 197.76 197.77 197.74 197.74 314.7K
15:10 197.75 197.75 197.71 197.71 326.1K
15:11 197.71 197.71 197.70 197.70 332.3K
15:12 197.71 197.73 197.71 197.73 276.0K
15:13 197.72 197.72 197.68 197.68 261.9K
15:14 197.64 197.64 197.58 197.59 477.2K
15:15 197.61 197.61 197.55 197.55 328.5K
15:16 197.53 197.53 197.52 197.53 247.6K
15:17 197.52 197.58 197.52 197.58 275.5K
15:18 197.57 197.57 197.56 197.57 259.1K
15:19 197.56 197.56 197.55 197.55 278.6K
15:20 197.56 197.56 197.53 197.53 526.8K
15:21 197.54 197.57 197.54 197.54 312.0K
15:22 197.56 197.61 197.56 197.61 447.7K
15:23 197.63 197.63 197.62 197.63 487.5K
15:24 197.65 197.65 197.61 197.61 426.0K
15:25 197.61 197.63 197.59 197.59 339.5K
15:26 197.59 197.60 197.57 197.57 277.8K
15:27 197.59 197.60 197.59 197.60 253.2K
15:28 197.60 197.60 197.57 197.57 383.4K
15:29 197.54 197.54 197.49 197.49 538.0K
15:30 197.51 197.56 197.50 197.56 468.4K
15:31 197.55 197.60 197.55 197.60 429.3K
15:32 197.60 197.63 197.60 197.63 306.8K
15:33 197.61 197.64 197.60 197.64 576.0K
15:34 197.63 197.65 197.58 197.58 465.9K
15:35 197.59 197.61 197.59 197.61 380.2K
15:36 197.63 197.68 197.63 197.68 389.9K
15:37 197.69 197.69 197.65 197.65 496.0K
15:38 197.65 197.69 197.65 197.68 418.9K
15:39 197.65 197.65 197.61 197.61 442.3K
15:40 197.61 197.61 197.60 197.60 355.9K
15:41 197.58 197.58 197.56 197.56 540.4K
15:42 197.56 197.56 197.53 197.53 486.8K
15:43 197.53 197.54 197.52 197.52 546.3K
15:44 197.54 197.57 197.52 197.57 528.4K
15:45 197.56 197.56 197.54 197.54 551.0K
15:46 197.54 197.57 197.54 197.57 604.4K
15:47 197.59 197.59 197.56 197.58 553.6K
15:48 197.59 197.62 197.59 197.61 770.1K
15:49 197.64 197.65 197.64 197.65 788.0K
15:50 197.63 197.63 197.53 197.58 1,674.8K
15:51 197.57 197.57 197.55 197.56 780.1K
15:52 197.56 197.58 197.56 197.57 998.8K
15:53 197.55 197.56 197.54 197.56 924.1K
15:54 197.52 197.52 197.49 197.49 1,046.0K
15:55 197.49 197.49 197.42 197.44 1,672.0K
15:56 197.40 197.40 197.38 197.38 1,602.7K
15:57 197.37 197.38 197.37 197.37 1,324.6K
15:58 197.34 197.34 197.31 197.31 1,683.9K
15:59 197.30 197.31 197.29 197.29 2,609.1K
16:00 197.26 197.26 197.26 197.26 87,451.8K
16:01 197.26 197.26 197.26 197.26 167.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし