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
09:30 197.24 197.24 196.63 196.65 15,058.8K
09:31 196.78 196.79 196.64 196.72 1,357.8K
09:32 196.72 196.97 196.72 196.93 712.0K
09:33 196.96 196.99 196.87 196.87 989.3K
09:34 196.79 196.81 196.75 196.81 621.5K
09:35 196.83 196.93 196.79 196.93 633.4K
09:36 197.01 197.30 197.01 197.30 665.2K
09:37 197.23 197.27 197.20 197.27 594.4K
09:38 197.26 197.26 197.21 197.21 336.9K
09:39 197.11 197.16 197.11 197.15 471.1K
09:40 197.19 197.19 197.11 197.11 528.9K
09:41 197.05 197.06 197.05 197.05 259.4K
09:42 197.01 197.01 196.84 196.84 512.2K
09:43 196.84 196.91 196.84 196.91 327.4K
09:44 196.91 196.97 196.91 196.92 461.2K
09:45 196.88 196.89 196.79 196.79 440.3K
09:46 196.80 196.80 196.72 196.72 398.0K
09:47 196.71 196.71 196.69 196.69 334.7K
09:48 196.74 197.03 196.74 197.03 613.1K
09:49 197.00 197.00 196.85 196.85 300.4K
09:50 196.85 196.85 196.83 196.85 394.1K
09:51 196.85 197.00 196.85 197.00 342.5K
09:52 197.04 197.08 197.04 197.08 397.3K
09:53 197.07 197.16 197.07 197.16 372.8K
09:54 197.18 197.19 197.15 197.19 267.4K
09:55 197.19 197.19 197.04 197.04 420.1K
09:56 197.05 197.08 197.05 197.08 270.2K
09:57 197.09 197.14 197.09 197.14 299.9K
09:58 197.11 197.14 197.11 197.11 295.1K
09:59 197.13 197.15 197.12 197.15 292.6K
10:00 197.17 197.26 197.17 197.26 478.9K
10:01 197.34 197.34 197.28 197.30 364.8K
10:02 197.32 197.36 197.29 197.29 362.4K
10:03 197.28 197.28 197.18 197.18 404.2K
10:04 197.15 197.25 197.15 197.25 380.0K
10:05 197.31 197.32 197.30 197.30 366.2K
10:06 197.26 197.35 197.26 197.35 292.7K
10:07 197.37 197.37 197.35 197.35 295.9K
10:08 197.31 197.31 197.19 197.19 305.0K
10:09 197.18 197.22 197.18 197.22 351.9K
10:10 197.25 197.28 197.25 197.25 351.9K
10:11 197.26 197.30 197.26 197.30 352.5K
10:12 197.31 197.44 197.31 197.39 330.8K
10:13 197.40 197.41 197.37 197.41 282.0K
10:14 197.42 197.47 197.42 197.47 346.7K
10:15 197.46 197.46 197.38 197.38 321.2K
10:16 197.37 197.37 197.26 197.26 479.9K
10:17 197.29 197.29 197.25 197.29 325.5K
10:18 197.32 197.33 197.30 197.33 311.1K
10:19 197.33 197.33 197.22 197.22 376.9K
10:20 197.17 197.27 197.17 197.27 404.1K
10:21 197.26 197.33 197.26 197.33 308.2K
10:22 197.35 197.45 197.35 197.44 353.3K
10:23 197.43 197.50 197.43 197.48 263.1K
10:24 197.48 197.48 197.46 197.48 387.4K
10:25 197.48 197.53 197.48 197.53 353.5K
10:26 197.53 197.54 197.52 197.52 222.2K
10:27 197.50 197.50 197.47 197.48 313.1K
10:28 197.48 197.54 197.48 197.52 300.8K
10:29 197.51 197.53 197.51 197.52 229.1K
10:30 197.50 197.50 197.48 197.48 327.7K
10:31 197.48 197.54 197.48 197.54 253.0K
10:32 197.57 197.57 197.55 197.57 213.2K
10:33 197.58 197.58 197.53 197.56 255.1K
10:34 197.55 197.65 197.54 197.65 355.8K
10:35 197.65 197.65 197.57 197.57 344.3K
10:36 197.59 197.60 197.54 197.54 217.9K
10:37 197.51 197.56 197.51 197.56 319.0K
10:38 197.59 197.61 197.52 197.52 280.4K
10:39 197.53 197.53 197.48 197.48 251.4K
10:40 197.50 197.52 197.50 197.51 167.1K
10:41 197.50 197.52 197.49 197.52 192.5K
10:42 197.51 197.52 197.49 197.49 264.2K
10:43 197.46 197.46 197.43 197.46 252.1K
10:44 197.42 197.43 197.41 197.41 350.4K
10:45 197.38 197.41 197.38 197.40 291.0K
10:46 197.43 197.43 197.41 197.43 240.6K
10:47 197.44 197.46 197.43 197.43 384.9K
10:48 197.40 197.46 197.40 197.46 359.2K
10:49 197.47 197.50 197.47 197.49 212.9K
10:50 197.47 197.56 197.47 197.56 388.3K
10:51 197.58 197.59 197.56 197.56 306.0K
10:52 197.52 197.54 197.51 197.51 208.9K
10:53 197.46 197.49 197.46 197.48 407.6K
10:54 197.57 197.59 197.56 197.56 323.7K
10:55 197.49 197.49 197.48 197.49 175.1K
10:56 197.49 197.49 197.49 197.49 245.8K
10:57 197.48 197.51 197.47 197.50 196.8K
10:58 197.51 197.52 197.51 197.52 174.7K
10:59 197.53 197.58 197.53 197.58 252.6K
11:00 197.61 197.61 197.56 197.56 252.2K
11:01 197.56 197.66 197.56 197.66 275.8K
11:02 197.68 197.68 197.68 197.68 221.2K
11:03 197.69 197.71 197.69 197.71 273.3K
11:04 197.68 197.68 197.67 197.67 285.0K
11:05 197.67 197.69 197.67 197.69 392.7K
11:06 197.71 197.73 197.71 197.71 317.8K
11:07 197.70 197.71 197.70 197.70 354.5K
11:08 197.74 197.74 197.68 197.69 245.4K
11:09 197.69 197.71 197.69 197.71 224.8K
11:10 197.72 197.74 197.70 197.70 300.1K
11:11 197.71 197.71 197.65 197.66 195.8K
11:12 197.63 197.63 197.61 197.61 426.6K
11:13 197.59 197.59 197.54 197.56 405.6K
11:14 197.57 197.58 197.57 197.57 152.9K
11:15 197.56 197.56 197.55 197.56 238.1K
11:16 197.56 197.56 197.43 197.43 308.5K
11:17 197.43 197.53 197.43 197.53 220.4K
11:18 197.53 197.54 197.53 197.54 152.5K
11:19 197.53 197.53 197.52 197.53 167.0K
11:20 197.53 197.55 197.53 197.55 178.4K
11:21 197.52 197.54 197.52 197.54 191.7K
11:22 197.54 197.54 197.45 197.46 256.3K
11:23 197.48 197.48 197.45 197.45 254.2K
11:24 197.45 197.46 197.42 197.42 249.1K
11:25 197.42 197.44 197.42 197.43 302.3K
11:26 197.40 197.40 197.36 197.36 215.5K
11:27 197.35 197.36 197.35 197.35 187.5K
11:28 197.35 197.37 197.31 197.31 230.1K
11:29 197.30 197.32 197.30 197.31 210.9K
11:30 197.31 197.31 197.27 197.28 538.0K
11:31 197.31 197.35 197.31 197.34 384.8K
11:32 197.36 197.40 197.35 197.40 257.9K
11:33 197.40 197.40 197.39 197.39 238.6K
11:34 197.39 197.45 197.39 197.45 247.0K
11:35 197.45 197.45 197.42 197.43 182.3K
11:36 197.44 197.48 197.44 197.48 209.4K
11:37 197.48 197.50 197.48 197.49 207.6K
11:38 197.49 197.51 197.49 197.49 219.7K
11:39 197.51 197.51 197.49 197.49 143.5K
11:40 197.50 197.55 197.50 197.55 250.8K
11:41 197.54 197.57 197.54 197.57 205.0K
11:42 197.55 197.55 197.55 197.55 267.0K
11:43 197.54 197.54 197.52 197.53 229.9K
11:44 197.51 197.53 197.51 197.53 445.0K
11:45 197.52 197.54 197.52 197.54 150.2K
11:46 197.50 197.51 197.49 197.49 171.4K
11:47 197.53 197.53 197.50 197.50 150.8K
11:48 197.53 197.56 197.53 197.56 673.1K
11:49 197.56 197.56 197.53 197.53 130.2K
11:50 197.53 197.53 197.52 197.52 173.4K
11:51 197.51 197.51 197.45 197.45 217.8K
11:52 197.44 197.47 197.44 197.47 163.2K
11:53 197.48 197.48 197.45 197.45 261.8K
11:54 197.40 197.40 197.40 197.40 216.4K
11:55 197.42 197.45 197.42 197.44 218.0K
11:56 197.43 197.46 197.43 197.46 178.6K
11:57 197.43 197.43 197.37 197.38 213.6K
11:58 197.38 197.43 197.38 197.43 252.8K
11:59 197.43 197.45 197.42 197.42 201.7K
12:00 197.42 197.42 197.40 197.40 182.1K
12:01 197.41 197.44 197.41 197.44 167.8K
12:02 197.43 197.43 197.39 197.39 156.8K
12:03 197.35 197.37 197.35 197.37 209.5K
12:04 197.37 197.38 197.36 197.37 223.3K
12:05 197.35 197.36 197.33 197.33 170.7K
12:06 197.35 197.35 197.33 197.33 156.7K
12:07 197.34 197.39 197.34 197.39 197.7K
12:08 197.38 197.38 197.34 197.34 158.1K
12:09 197.35 197.35 197.31 197.32 171.8K
12:10 197.31 197.35 197.31 197.35 166.4K
12:11 197.36 197.37 197.35 197.35 194.6K
12:12 197.35 197.38 197.35 197.38 274.2K
12:13 197.38 197.42 197.38 197.41 155.7K
12:14 197.40 197.42 197.40 197.41 281.0K
12:15 197.41 197.42 197.41 197.42 186.8K
12:16 197.41 197.44 197.40 197.44 248.8K
12:17 197.44 197.50 197.44 197.50 797.4K
12:18 197.51 197.55 197.51 197.55 227.8K
12:19 197.55 197.61 197.55 197.60 342.5K
12:20 197.61 197.65 197.61 197.65 196.7K
12:21 197.65 197.69 197.65 197.69 338.1K
12:22 197.69 197.69 197.67 197.67 194.6K
12:23 197.67 197.67 197.55 197.55 399.4K
12:24 197.52 197.55 197.52 197.55 191.5K
12:25 197.56 197.61 197.56 197.58 142.8K
12:26 197.57 197.57 197.53 197.53 179.4K
12:27 197.55 197.57 197.55 197.57 220.4K
12:28 197.55 197.58 197.55 197.58 233.5K
12:29 197.59 197.59 197.57 197.57 198.6K
12:30 197.59 197.59 197.54 197.54 188.7K
12:31 197.53 197.53 197.51 197.51 156.7K
12:32 197.55 197.58 197.55 197.57 336.4K
12:33 197.57 197.59 197.57 197.59 245.5K
12:34 197.60 197.60 197.52 197.52 181.9K
12:35 197.53 197.53 197.50 197.50 118.0K
12:36 197.47 197.49 197.47 197.47 150.5K
12:37 197.47 197.51 197.46 197.51 225.1K
12:38 197.51 197.54 197.51 197.54 189.0K
12:39 197.54 197.56 197.53 197.56 420.8K
12:40 197.56 197.58 197.56 197.58 350.1K
12:41 197.56 197.58 197.56 197.58 237.4K
12:42 197.58 197.60 197.56 197.56 213.2K
12:43 197.52 197.52 197.46 197.47 183.0K
12:44 197.45 197.45 197.42 197.42 181.5K
12:45 197.42 197.43 197.41 197.43 233.2K
12:46 197.41 197.41 197.32 197.32 260.2K
12:47 197.30 197.30 197.29 197.29 216.9K
12:48 197.30 197.30 197.25 197.25 230.1K
12:49 197.23 197.23 197.18 197.21 252.8K
12:50 197.21 197.22 197.18 197.18 172.5K
12:51 197.22 197.29 197.22 197.29 285.1K
12:52 197.27 197.30 197.27 197.30 110.8K
12:53 197.32 197.33 197.27 197.31 212.1K
12:54 197.31 197.31 197.28 197.28 129.2K
12:55 197.26 197.26 197.20 197.20 159.7K
12:56 197.21 197.21 197.18 197.19 124.8K
12:57 197.17 197.17 197.16 197.16 199.6K
12:58 197.14 197.14 197.09 197.10 286.3K
12:59 197.10 197.12 197.07 197.07 150.7K
13:00 197.08 197.14 197.08 197.14 155.3K
13:01 197.15 197.17 197.13 197.17 152.2K
13:02 197.19 197.25 197.19 197.24 177.6K
13:03 197.21 197.21 197.17 197.17 184.2K
13:04 197.16 197.17 197.16 197.17 154.7K
13:05 197.17 197.20 197.17 197.19 111.6K
13:06 197.16 197.17 197.16 197.16 152.4K
13:07 197.17 197.17 197.14 197.16 219.9K
13:08 197.16 197.16 197.15 197.16 146.3K
13:09 197.17 197.20 197.17 197.20 188.7K
13:10 197.19 197.19 197.16 197.17 185.2K
13:11 197.15 197.15 197.11 197.11 167.8K
13:12 197.10 197.13 197.10 197.12 142.0K
13:13 197.15 197.15 197.10 197.10 296.5K
13:14 197.09 197.11 197.09 197.11 225.8K
13:15 197.13 197.16 197.13 197.16 281.8K
13:16 197.16 197.18 196.93 196.93 615.6K
13:17 196.92 197.04 196.92 197.04 324.9K
13:18 197.02 197.04 197.02 197.02 288.6K
13:19 197.02 197.02 196.94 196.95 223.7K
13:20 196.92 196.95 196.92 196.95 115.4K
13:21 196.99 197.04 196.98 196.98 249.2K
13:22 196.97 196.99 196.97 196.99 162.1K
13:23 197.04 197.05 197.01 197.01 251.7K
13:24 197.00 197.00 196.98 196.98 178.7K
13:25 196.97 197.00 196.97 197.00 162.2K
13:26 197.03 197.05 197.01 197.01 213.3K
13:27 197.03 197.14 197.03 197.14 258.9K
13:28 197.14 197.14 197.13 197.13 178.2K
13:29 197.12 197.23 197.12 197.23 244.3K
13:30 197.24 197.30 197.24 197.30 234.1K
13:31 197.29 197.31 197.29 197.31 266.1K
13:32 197.33 197.34 197.32 197.33 194.0K
13:33 197.30 197.31 197.29 197.31 276.7K
13:34 197.32 197.41 197.32 197.41 205.9K
13:35 197.42 197.49 197.42 197.49 433.8K
13:36 197.49 197.54 197.49 197.54 199.7K
13:37 197.54 197.60 197.54 197.60 287.8K
13:38 197.58 197.59 197.57 197.59 327.2K
13:39 197.58 197.63 197.58 197.63 220.8K
13:40 197.64 197.68 197.64 197.68 346.9K
13:41 197.65 197.65 197.57 197.57 268.7K
13:42 197.58 197.58 197.52 197.52 313.3K
13:43 197.51 197.51 197.50 197.50 252.1K
13:44 197.49 197.55 197.49 197.55 400.6K
13:45 197.54 197.54 197.51 197.51 157.6K
13:46 197.50 197.50 197.49 197.49 176.3K
13:47 197.50 197.50 197.47 197.47 297.3K
13:48 197.47 197.51 197.47 197.48 187.2K
13:49 197.47 197.51 197.47 197.51 178.8K
13:50 197.52 197.52 197.51 197.51 150.7K
13:51 197.52 197.56 197.52 197.56 217.7K
13:52 197.55 197.59 197.55 197.59 174.0K
13:53 197.59 197.60 197.59 197.59 161.3K
13:54 197.58 197.61 197.56 197.56 189.2K
13:55 197.56 197.56 197.50 197.50 228.3K
13:56 197.48 197.50 197.44 197.44 244.9K
13:57 197.43 197.44 197.43 197.44 155.6K
13:58 197.42 197.42 197.33 197.33 291.3K
13:59 197.33 197.33 197.31 197.31 167.3K
14:00 197.30 197.36 197.30 197.36 219.2K
14:01 197.38 197.44 197.38 197.44 259.5K
14:02 197.44 197.44 197.42 197.44 240.0K
14:03 197.45 197.47 197.44 197.44 177.3K
14:04 197.44 197.45 197.43 197.43 235.0K
14:05 197.43 197.46 197.43 197.46 219.8K
14:06 197.44 197.49 197.44 197.49 231.3K
14:07 197.52 197.53 197.52 197.52 325.8K
14:08 197.50 197.50 197.45 197.45 266.0K
14:09 197.44 197.44 197.41 197.42 215.1K
14:10 197.43 197.44 197.42 197.42 204.3K
14:11 197.41 197.45 197.41 197.45 174.1K
14:12 197.48 197.50 197.48 197.50 262.1K
14:13 197.49 197.49 197.45 197.45 263.1K
14:14 197.44 197.47 197.44 197.46 232.9K
14:15 197.45 197.49 197.45 197.47 207.3K
14:16 197.46 197.47 197.45 197.45 177.0K
14:17 197.45 197.46 197.45 197.46 148.1K
14:18 197.46 197.46 197.46 197.46 175.1K
14:19 197.49 197.54 197.49 197.54 252.5K
14:20 197.55 197.55 197.53 197.53 240.2K
14:21 197.54 197.54 197.53 197.53 283.6K
14:22 197.49 197.49 197.46 197.46 276.4K
14:23 197.45 197.52 197.45 197.52 288.7K
14:24 197.51 197.51 197.48 197.50 233.9K
14:25 197.49 197.55 197.49 197.55 296.8K
14:26 197.56 197.56 197.52 197.52 377.5K
14:27 197.51 197.56 197.51 197.56 219.1K
14:28 197.56 197.56 197.53 197.53 159.6K
14:29 197.52 197.52 197.50 197.50 189.3K
14:30 197.49 197.52 197.45 197.52 403.2K
14:31 197.55 197.57 197.55 197.57 190.1K
14:32 197.59 197.59 197.57 197.58 198.3K
14:33 197.58 197.62 197.58 197.61 187.4K
14:34 197.61 197.61 197.56 197.56 192.6K
14:35 197.55 197.55 197.52 197.53 225.3K
14:36 197.55 197.61 197.55 197.61 260.9K
14:37 197.61 197.65 197.61 197.65 223.7K
14:38 197.64 197.67 197.64 197.67 335.4K
14:39 197.67 197.71 197.67 197.68 236.0K
14:40 197.69 197.69 197.67 197.67 185.4K
14:41 197.68 197.69 197.67 197.69 152.5K
14:42 197.70 197.75 197.70 197.75 275.9K
14:43 197.74 197.77 197.74 197.77 345.8K
14:44 197.79 197.79 197.79 197.79 259.4K
14:45 197.79 197.79 197.78 197.78 207.7K
14:46 197.78 197.78 197.76 197.76 168.1K
14:47 197.75 197.78 197.75 197.78 219.9K
14:48 197.78 197.85 197.78 197.85 298.1K
14:49 197.85 197.86 197.85 197.86 193.4K
14:50 197.86 197.90 197.85 197.90 299.1K
14:51 197.89 197.92 197.89 197.92 312.6K
14:52 197.92 197.92 197.92 197.92 196.9K
14:53 197.93 197.94 197.90 197.90 227.0K
14:54 197.90 197.95 197.90 197.94 234.6K
14:55 197.94 197.98 197.94 197.98 210.7K
14:56 197.99 197.99 197.97 197.98 179.4K
14:57 197.99 198.00 197.98 197.98 274.4K
14:58 197.97 197.98 197.94 197.94 258.3K
14:59 197.92 197.96 197.92 197.96 217.6K
15:00 197.97 198.00 197.97 198.00 280.6K
15:01 197.99 197.99 197.98 197.99 788.9K
15:02 198.00 198.03 198.00 198.03 212.9K
15:03 198.06 198.08 198.06 198.08 305.0K
15:04 198.06 198.12 198.06 198.12 328.8K
15:05 198.14 198.17 198.14 198.17 264.0K
15:06 198.18 198.18 198.17 198.17 184.2K
15:07 198.19 198.19 198.16 198.16 247.2K
15:08 198.15 198.19 198.15 198.19 268.2K
15:09 198.20 198.20 198.19 198.20 256.2K
15:10 198.21 198.25 198.21 198.25 248.6K
15:11 198.24 198.24 198.20 198.20 331.8K
15:12 198.22 198.22 198.19 198.19 196.8K
15:13 198.19 198.22 198.19 198.21 236.7K
15:14 198.21 198.21 198.21 198.21 257.5K
15:15 198.20 198.22 198.20 198.22 272.2K
15:16 198.25 198.28 198.25 198.28 336.1K
15:17 198.30 198.30 198.28 198.29 300.3K
15:18 198.29 198.29 198.28 198.28 350.2K
15:19 198.33 198.33 198.31 198.31 278.8K
15:20 198.31 198.31 198.28 198.29 306.0K
15:21 198.31 198.32 198.27 198.30 323.8K
15:22 198.30 198.34 198.30 198.33 268.2K
15:23 198.34 198.39 198.34 198.39 217.2K
15:24 198.40 198.41 198.40 198.41 321.7K
15:25 198.45 198.50 198.45 198.50 569.8K
15:26 198.51 198.51 198.49 198.50 418.3K
15:27 198.50 198.55 198.50 198.54 333.4K
15:28 198.56 198.60 198.56 198.60 267.4K
15:29 198.59 198.59 198.57 198.57 219.0K
15:30 198.58 198.60 198.58 198.58 450.5K
15:31 198.56 198.57 198.56 198.57 403.9K
15:32 198.57 198.57 198.54 198.54 406.4K
15:33 198.58 198.61 198.58 198.61 576.2K
15:34 198.60 198.60 198.54 198.54 589.9K
15:35 198.52 198.52 198.50 198.50 428.8K
15:36 198.47 198.53 198.47 198.53 455.3K
15:37 198.53 198.55 198.50 198.55 415.7K
15:38 198.53 198.57 198.53 198.57 493.7K
15:39 198.59 198.65 198.59 198.63 679.5K
15:40 198.63 198.70 198.63 198.70 535.4K
15:41 198.73 198.75 198.73 198.74 642.7K
15:42 198.77 198.82 198.76 198.82 447.7K
15:43 198.81 198.81 198.79 198.79 414.7K
15:44 198.78 198.78 198.72 198.72 563.3K
15:45 198.71 198.71 198.64 198.65 525.9K
15:46 198.63 198.64 198.60 198.64 578.9K
15:47 198.66 198.74 198.66 198.74 559.2K
15:48 198.75 198.78 198.74 198.74 543.8K
15:49 198.74 198.75 198.73 198.74 1,088.5K
15:50 198.89 199.00 198.89 198.94 4,526.7K
15:51 198.92 198.92 198.89 198.90 1,689.5K
15:52 198.90 198.95 198.90 198.94 1,485.5K
15:53 198.97 199.03 198.97 199.03 1,943.0K
15:54 199.04 199.04 199.01 199.03 2,235.5K
15:55 199.05 199.25 199.05 199.25 2,991.5K
15:56 199.23 199.26 199.23 199.26 2,918.7K
15:57 199.25 199.25 199.23 199.24 2,092.5K
15:58 199.26 199.29 199.24 199.29 2,349.3K
15:59 199.30 199.43 199.30 199.43 4,815.5K
16:00 199.44 199.44 199.44 199.44 222,046.5K
16:01 199.44 199.44 199.44 199.44 103.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし