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
09:30 199.48 200.33 199.48 200.31 27,669.9K
09:31 200.32 200.32 200.18 200.18 582.2K
09:32 200.34 200.55 200.34 200.43 839.5K
09:33 200.36 200.37 200.31 200.37 310.6K
09:34 200.32 200.50 200.32 200.50 391.4K
09:35 200.54 200.54 200.51 200.51 454.0K
09:36 200.47 200.56 200.47 200.56 429.3K
09:37 200.53 200.53 200.44 200.44 466.3K
09:38 200.42 200.42 200.38 200.38 365.9K
09:39 200.41 200.42 200.34 200.34 330.0K
09:40 200.42 200.45 200.41 200.41 485.8K
09:41 200.40 200.40 200.37 200.37 517.7K
09:42 200.39 200.44 200.39 200.40 322.4K
09:43 200.37 200.37 200.33 200.35 327.6K
09:44 200.39 200.39 200.35 200.35 305.1K
09:45 200.31 200.34 200.27 200.31 358.8K
09:46 200.35 200.37 200.31 200.37 380.6K
09:47 200.37 200.41 200.36 200.37 386.3K
09:48 200.43 200.43 200.40 200.43 291.5K
09:49 200.40 200.40 200.32 200.35 333.8K
09:50 200.36 200.36 200.35 200.35 404.3K
09:51 200.33 200.35 200.29 200.34 279.7K
09:52 200.31 200.34 200.29 200.29 315.0K
09:53 200.27 200.29 200.26 200.28 288.4K
09:54 200.29 200.38 200.29 200.38 288.8K
09:55 200.34 200.37 200.31 200.34 391.2K
09:56 200.36 200.37 200.27 200.27 278.3K
09:57 200.20 200.25 200.20 200.21 398.7K
09:58 200.19 200.21 200.19 200.21 331.1K
09:59 200.26 200.26 200.21 200.21 291.6K
10:00 200.07 200.07 199.76 199.82 913.0K
10:01 199.85 199.92 199.81 199.92 394.0K
10:02 199.82 199.86 199.78 199.78 414.8K
10:03 199.84 199.88 199.84 199.86 346.8K
10:04 199.91 199.95 199.90 199.95 296.7K
10:05 199.97 199.97 199.91 199.92 262.3K
10:06 199.88 199.88 199.80 199.80 347.8K
10:07 199.85 200.01 199.85 200.01 463.8K
10:08 199.97 200.00 199.97 199.98 282.5K
10:09 199.93 199.93 199.87 199.87 285.5K
10:10 199.83 199.83 199.78 199.78 472.6K
10:11 199.80 199.87 199.80 199.87 255.9K
10:12 199.86 199.87 199.82 199.82 284.3K
10:13 199.81 199.81 199.69 199.69 300.5K
10:14 199.68 199.68 199.65 199.65 263.4K
10:15 199.63 199.63 199.55 199.63 266.6K
10:16 199.61 199.63 199.61 199.63 176.4K
10:17 199.66 199.72 199.66 199.72 226.5K
10:18 199.72 199.76 199.72 199.73 244.2K
10:19 199.72 199.73 199.69 199.73 225.6K
10:20 199.75 199.75 199.73 199.73 250.5K
10:21 199.72 199.75 199.69 199.75 294.0K
10:22 199.81 199.85 199.81 199.85 326.5K
10:23 199.87 199.92 199.87 199.92 415.0K
10:24 199.88 199.88 199.83 199.83 304.4K
10:25 199.80 199.80 199.78 199.79 251.2K
10:26 199.77 199.77 199.74 199.74 325.7K
10:27 199.78 199.79 199.77 199.77 290.2K
10:28 199.77 199.78 199.76 199.76 181.3K
10:29 199.76 199.76 199.72 199.72 315.2K
10:30 199.85 199.85 199.77 199.77 550.0K
10:31 199.78 199.78 199.73 199.73 257.5K
10:32 199.74 199.77 199.74 199.77 261.5K
10:33 199.77 199.80 199.77 199.80 247.2K
10:34 199.81 199.85 199.81 199.85 256.2K
10:35 199.86 199.86 199.80 199.81 193.0K
10:36 199.84 199.88 199.83 199.88 298.6K
10:37 199.87 199.87 199.71 199.71 415.8K
10:38 199.73 199.74 199.70 199.70 294.1K
10:39 199.72 199.87 199.72 199.86 324.9K
10:40 199.85 199.85 199.78 199.81 264.9K
10:41 199.83 199.83 199.81 199.81 292.3K
10:42 199.82 199.85 199.82 199.84 246.1K
10:43 199.80 199.86 199.80 199.86 201.8K
10:44 199.86 199.89 199.86 199.89 227.2K
10:45 199.94 199.94 199.90 199.91 289.7K
10:46 199.92 199.92 199.86 199.86 192.0K
10:47 199.83 199.85 199.83 199.83 301.5K
10:48 199.81 199.81 199.72 199.72 436.9K
10:49 199.72 199.76 199.72 199.76 279.7K
10:50 199.74 199.74 199.71 199.71 201.4K
10:51 199.71 199.74 199.70 199.74 146.3K
10:52 199.78 199.78 199.74 199.77 302.0K
10:53 199.75 199.80 199.75 199.80 247.8K
10:54 199.81 199.82 199.81 199.82 221.3K
10:55 199.82 199.85 199.81 199.83 275.0K
10:56 199.81 199.81 199.80 199.81 240.1K
10:57 199.83 199.85 199.80 199.80 311.8K
10:58 199.78 199.78 199.77 199.78 206.8K
10:59 199.83 199.84 199.79 199.79 178.8K
11:00 199.81 199.90 199.81 199.90 266.1K
11:01 199.88 199.90 199.87 199.87 163.4K
11:02 199.87 199.87 199.85 199.87 125.2K
11:03 199.85 199.86 199.85 199.85 192.1K
11:04 199.84 199.84 199.75 199.76 255.0K
11:05 199.79 199.81 199.79 199.79 180.7K
11:06 199.81 199.82 199.80 199.80 210.8K
11:07 199.77 199.78 199.74 199.74 139.1K
11:08 199.74 199.76 199.74 199.76 149.9K
11:09 199.75 199.76 199.72 199.72 279.6K
11:10 199.73 199.75 199.73 199.74 159.5K
11:11 199.75 199.75 199.67 199.67 254.2K
11:12 199.61 199.61 199.57 199.59 231.6K
11:13 199.61 199.69 199.61 199.69 203.7K
11:14 199.69 199.72 199.69 199.72 168.5K
11:15 199.73 199.76 199.73 199.75 201.2K
11:16 199.73 199.74 199.73 199.73 124.7K
11:17 199.73 199.78 199.73 199.78 174.5K
11:18 199.77 199.79 199.76 199.79 333.8K
11:19 199.81 199.84 199.81 199.84 170.7K
11:20 199.87 199.91 199.87 199.91 212.5K
11:21 199.90 199.93 199.90 199.93 158.8K
11:22 199.95 199.97 199.95 199.96 176.5K
11:23 199.94 199.94 199.93 199.93 177.8K
11:24 199.92 199.93 199.88 199.88 301.7K
11:25 199.87 199.87 199.77 199.77 295.5K
11:26 199.71 199.71 199.69 199.71 223.0K
11:27 199.71 199.71 199.68 199.68 143.6K
11:28 199.68 199.68 199.61 199.61 153.4K
11:29 199.61 199.63 199.61 199.61 138.9K
11:30 199.60 199.60 199.56 199.56 314.0K
11:31 199.57 199.58 199.56 199.58 187.5K
11:32 199.60 199.60 199.55 199.55 209.6K
11:33 199.56 199.56 199.50 199.51 258.8K
11:34 199.51 199.51 199.45 199.45 180.7K
11:35 199.45 199.45 199.41 199.44 244.3K
11:36 199.46 199.46 199.38 199.38 194.7K
11:37 199.41 199.41 199.36 199.36 201.4K
11:38 199.36 199.38 199.31 199.31 239.9K
11:39 199.32 199.32 199.30 199.30 179.7K
11:40 199.29 199.30 199.28 199.28 297.5K
11:41 199.25 199.25 199.19 199.20 247.5K
11:42 199.19 199.20 199.17 199.20 265.2K
11:43 199.20 199.20 199.16 199.16 167.9K
11:44 199.16 199.16 199.13 199.14 197.2K
11:45 199.16 199.19 199.16 199.19 297.6K
11:46 199.20 199.20 199.19 199.19 220.1K
11:47 199.19 199.19 199.17 199.17 216.0K
11:48 199.21 199.22 199.20 199.22 202.4K
11:49 199.24 199.27 199.24 199.25 232.6K
11:50 199.23 199.29 199.23 199.24 230.3K
11:51 199.24 199.28 199.24 199.27 145.8K
11:52 199.23 199.23 199.15 199.17 188.7K
11:53 199.17 199.17 199.15 199.16 223.1K
11:54 199.16 199.20 199.16 199.18 165.1K
11:55 199.19 199.19 199.17 199.17 90.8K
11:56 199.17 199.20 199.17 199.20 182.2K
11:57 199.20 199.21 199.20 199.21 136.3K
11:58 199.22 199.24 199.22 199.24 164.3K
11:59 199.24 199.26 199.24 199.25 263.1K
12:00 199.24 199.24 199.22 199.22 226.8K
12:01 199.24 199.24 199.23 199.23 221.2K
12:02 199.22 199.25 199.20 199.25 270.3K
12:03 199.25 199.25 199.23 199.23 146.4K
12:04 199.25 199.27 199.25 199.27 263.2K
12:05 199.28 199.30 199.28 199.30 190.4K
12:06 199.31 199.31 199.30 199.30 192.8K
12:07 199.30 199.34 199.30 199.34 290.1K
12:08 199.34 199.37 199.34 199.37 197.0K
12:09 199.35 199.35 199.29 199.29 240.0K
12:10 199.30 199.36 199.30 199.36 159.2K
12:11 199.34 199.34 199.33 199.34 108.6K
12:12 199.35 199.35 199.33 199.33 197.1K
12:13 199.30 199.34 199.30 199.34 160.9K
12:14 199.38 199.39 199.38 199.39 189.2K
12:15 199.39 199.41 199.39 199.41 147.7K
12:16 199.40 199.44 199.40 199.44 212.1K
12:17 199.45 199.49 199.45 199.49 183.2K
12:18 199.48 199.53 199.48 199.52 165.7K
12:19 199.53 199.55 199.53 199.55 239.2K
12:20 199.56 199.60 199.56 199.60 126.6K
12:21 199.58 199.59 199.55 199.55 188.7K
12:22 199.54 199.57 199.54 199.57 142.2K
12:23 199.57 199.59 199.57 199.59 178.8K
12:24 199.59 199.59 199.53 199.53 317.9K
12:25 199.52 199.57 199.52 199.57 148.5K
12:26 199.57 199.57 199.57 199.57 173.3K
12:27 199.57 199.57 199.56 199.56 161.4K
12:28 199.54 199.58 199.54 199.58 205.4K
12:29 199.58 199.59 199.55 199.55 155.8K
12:30 199.54 199.54 199.49 199.49 249.8K
12:31 199.50 199.58 199.50 199.58 318.0K
12:32 199.58 199.61 199.58 199.61 206.5K
12:33 199.63 199.65 199.63 199.64 111.1K
12:34 199.64 199.64 199.63 199.63 176.5K
12:35 199.62 199.65 199.62 199.65 147.2K
12:36 199.65 199.65 199.64 199.64 122.3K
12:37 199.63 199.63 199.62 199.62 224.5K
12:38 199.63 199.67 199.63 199.67 184.8K
12:39 199.68 199.72 199.68 199.72 173.4K
12:40 199.72 199.73 199.72 199.72 113.6K
12:41 199.71 199.73 199.71 199.72 168.6K
12:42 199.71 199.73 199.71 199.73 165.7K
12:43 199.73 199.75 199.73 199.75 89.6K
12:44 199.74 199.76 199.74 199.74 122.4K
12:45 199.72 199.72 199.68 199.68 172.9K
12:46 199.68 199.68 199.63 199.63 295.3K
12:47 199.65 199.66 199.63 199.64 213.5K
12:48 199.64 199.66 199.63 199.66 110.0K
12:49 199.67 199.69 199.67 199.68 134.4K
12:50 199.69 199.70 199.69 199.69 177.0K
12:51 199.68 199.68 199.67 199.67 86.5K
12:52 199.67 199.70 199.67 199.70 114.0K
12:53 199.69 199.69 199.65 199.65 352.2K
12:54 199.63 199.63 199.57 199.57 222.0K
12:55 199.57 199.57 199.50 199.50 359.6K
12:56 199.50 199.50 199.43 199.43 260.4K
12:57 199.42 199.43 199.40 199.40 220.9K
12:58 199.41 199.42 199.40 199.42 191.0K
12:59 199.42 199.46 199.42 199.46 139.5K
13:00 199.44 199.45 199.41 199.41 169.8K
13:01 199.40 199.40 199.38 199.38 155.7K
13:02 199.40 199.40 199.37 199.37 145.8K
13:03 199.38 199.39 199.36 199.39 176.1K
13:04 199.40 199.40 199.38 199.39 170.3K
13:05 199.38 199.38 199.26 199.26 381.7K
13:06 199.23 199.23 199.21 199.22 300.4K
13:07 199.24 199.24 199.16 199.16 253.8K
13:08 199.18 199.19 199.17 199.19 153.8K
13:09 199.19 199.20 199.18 199.20 250.8K
13:10 199.21 199.21 199.09 199.09 800.3K
13:11 199.08 199.08 199.05 199.05 401.0K
13:12 199.05 199.05 198.99 199.00 989.0K
13:13 198.97 198.98 198.95 198.95 596.2K
13:14 198.91 198.91 198.89 198.90 502.0K
13:15 198.88 198.95 198.88 198.95 424.8K
13:16 198.95 198.95 198.87 198.88 446.0K
13:17 198.88 198.89 198.82 198.87 730.6K
13:18 198.85 198.90 198.84 198.89 321.7K
13:19 198.93 198.93 198.89 198.89 273.8K
13:20 198.89 198.89 198.85 198.87 271.7K
13:21 198.87 198.88 198.85 198.85 226.6K
13:22 198.82 198.82 198.76 198.76 397.1K
13:23 198.77 198.77 198.76 198.77 211.2K
13:24 198.77 198.86 198.77 198.86 317.6K
13:25 198.85 198.85 198.76 198.77 340.5K
13:26 198.76 198.76 198.70 198.71 345.9K
13:27 198.70 198.70 198.57 198.57 302.7K
13:28 198.57 198.57 198.45 198.45 435.9K
13:29 198.40 198.40 198.33 198.36 326.6K
13:30 198.36 198.43 198.36 198.43 353.1K
13:31 198.46 198.48 198.45 198.48 766.0K
13:32 198.44 198.44 198.40 198.40 226.5K
13:33 198.31 198.31 198.29 198.31 364.2K
13:34 198.28 198.28 198.24 198.28 310.5K
13:35 198.24 198.36 198.24 198.36 428.7K
13:36 198.39 198.39 198.33 198.34 388.4K
13:37 198.34 198.36 198.33 198.33 227.2K
13:38 198.33 198.35 198.32 198.32 268.1K
13:39 198.36 198.36 198.28 198.29 368.2K
13:40 198.28 198.31 198.28 198.31 383.1K
13:41 198.32 198.44 198.32 198.44 382.2K
13:42 198.45 198.51 198.45 198.51 195.0K
13:43 198.53 198.53 198.46 198.46 336.5K
13:44 198.45 198.45 198.41 198.43 203.2K
13:45 198.44 198.44 198.38 198.39 224.6K
13:46 198.44 198.46 198.39 198.39 481.6K
13:47 198.37 198.37 198.34 198.34 498.3K
13:48 198.41 198.77 198.41 198.74 864.6K
13:49 198.72 198.72 198.65 198.65 279.7K
13:50 198.64 198.64 198.58 198.63 259.5K
13:51 198.63 198.63 198.54 198.54 266.8K
13:52 198.54 198.54 198.49 198.52 266.6K
13:53 198.50 198.50 198.47 198.47 313.5K
13:54 198.47 198.47 198.40 198.40 222.9K
13:55 198.39 198.39 198.31 198.39 808.5K
13:56 198.37 198.37 198.32 198.32 264.7K
13:57 198.32 198.33 198.32 198.33 223.0K
13:58 198.34 198.41 198.34 198.39 332.5K
13:59 198.40 198.40 198.38 198.38 387.8K
14:00 198.32 198.38 198.31 198.38 312.6K
14:01 198.39 198.39 198.28 198.28 357.1K
14:02 198.29 198.32 198.28 198.28 346.5K
14:03 198.28 198.40 198.28 198.40 394.8K
14:04 198.44 198.45 198.41 198.41 250.1K
14:05 198.40 198.40 198.32 198.32 465.2K
14:06 198.28 198.31 198.28 198.29 456.5K
14:07 198.29 198.33 198.28 198.28 405.9K
14:08 198.31 198.38 198.31 198.38 286.8K
14:09 198.40 198.43 198.40 198.43 270.3K
14:10 198.41 198.41 198.39 198.39 235.0K
14:11 198.39 198.39 198.32 198.32 365.9K
14:12 198.36 198.39 198.36 198.39 257.9K
14:13 198.39 198.39 198.35 198.35 283.2K
14:14 198.35 198.35 198.29 198.29 198.5K
14:15 198.29 198.31 198.29 198.29 195.0K
14:16 198.28 198.28 198.20 198.20 322.5K
14:17 198.19 198.24 198.18 198.24 334.3K
14:18 198.24 198.24 198.17 198.18 435.6K
14:19 198.20 198.20 198.15 198.15 379.8K
14:20 198.13 198.13 198.13 198.13 362.3K
14:21 198.12 198.16 198.12 198.16 285.4K
14:22 198.18 198.20 198.15 198.15 370.9K
14:23 198.16 198.21 198.16 198.21 268.3K
14:24 198.23 198.23 198.20 198.20 264.5K
14:25 198.19 198.19 198.16 198.16 353.9K
14:26 198.15 198.15 198.11 198.11 417.7K
14:27 198.11 198.11 198.08 198.08 300.5K
14:28 198.09 198.09 198.07 198.07 229.8K
14:29 198.09 198.12 198.09 198.11 437.9K
14:30 198.13 198.19 198.13 198.19 406.2K
14:31 198.17 198.17 198.08 198.10 783.3K
14:32 198.18 198.20 198.16 198.16 305.0K
14:33 198.15 198.18 198.15 198.18 207.1K
14:34 198.18 198.18 198.17 198.18 168.4K
14:35 198.17 198.17 198.16 198.16 239.1K
14:36 198.13 198.13 198.07 198.08 416.0K
14:37 198.09 198.09 198.04 198.04 322.0K
14:38 198.00 198.00 197.99 197.99 357.0K
14:39 198.00 198.00 197.99 197.99 394.7K
14:40 198.02 198.13 198.02 198.11 393.4K
14:41 198.10 198.10 198.09 198.10 216.0K
14:42 198.11 198.13 198.11 198.13 253.8K
14:43 198.07 198.07 197.97 197.97 538.1K
14:44 197.94 197.94 197.93 197.94 446.9K
14:45 197.95 197.95 197.88 197.88 298.0K
14:46 197.88 197.88 197.82 197.82 334.8K
14:47 197.83 197.86 197.83 197.86 234.3K
14:48 197.88 197.88 197.83 197.87 598.4K
14:49 197.91 197.91 197.86 197.86 236.7K
14:50 197.86 197.89 197.85 197.87 303.5K
14:51 197.87 197.87 197.75 197.75 627.8K
14:52 197.82 197.82 197.65 197.65 786.0K
14:53 197.60 197.64 197.55 197.55 443.7K
14:54 197.56 197.67 197.56 197.67 487.2K
14:55 197.72 197.72 197.62 197.62 349.4K
14:56 197.64 197.64 197.60 197.64 395.0K
14:57 197.57 197.57 197.53 197.53 483.4K
14:58 197.55 197.55 197.53 197.54 286.1K
14:59 197.55 197.55 197.45 197.45 544.7K
15:00 197.39 197.39 197.32 197.33 690.4K
15:01 197.33 197.33 197.09 197.09 793.0K
15:02 197.15 197.15 197.10 197.13 426.8K
15:03 197.07 197.07 197.00 197.00 543.3K
15:04 197.01 197.09 197.01 197.05 427.2K
15:05 197.08 197.09 197.03 197.04 436.4K
15:06 197.02 197.03 196.95 197.03 403.9K
15:07 196.96 197.02 196.95 196.95 501.1K
15:08 196.96 197.01 196.96 196.97 492.9K
15:09 196.92 196.93 196.86 196.86 576.2K
15:10 196.89 196.89 196.81 196.81 626.1K
15:11 196.86 196.86 196.81 196.81 568.6K
15:12 196.76 196.76 196.70 196.70 561.6K
15:13 196.75 196.86 196.75 196.86 629.5K
15:14 196.81 196.85 196.81 196.82 388.1K
15:15 196.84 196.86 196.83 196.85 494.4K
15:16 196.87 196.90 196.87 196.89 532.7K
15:17 196.96 196.96 196.96 196.96 491.9K
15:18 196.96 196.96 196.87 196.87 538.9K
15:19 196.78 196.78 196.76 196.77 548.8K
15:20 196.75 196.78 196.73 196.78 804.4K
15:21 196.77 196.80 196.77 196.79 484.6K
15:22 196.80 196.81 196.80 196.81 675.0K
15:23 196.82 196.82 196.78 196.79 598.2K
15:24 196.74 196.75 196.67 196.67 394.6K
15:25 196.65 196.65 196.58 196.58 746.3K
15:26 196.60 196.60 196.59 196.60 557.9K
15:27 196.55 196.58 196.55 196.58 754.3K
15:28 196.53 196.53 196.46 196.46 764.4K
15:29 196.45 196.45 196.40 196.41 617.1K
15:30 196.39 196.51 196.39 196.51 896.0K
15:31 196.53 196.58 196.53 196.58 692.8K
15:32 196.61 196.62 196.60 196.62 671.1K
15:33 196.62 196.63 196.61 196.61 789.1K
15:34 196.55 196.62 196.55 196.60 793.9K
15:35 196.60 196.61 196.54 196.54 607.3K
15:36 196.47 196.54 196.47 196.50 739.5K
15:37 196.50 196.50 196.44 196.45 686.6K
15:38 196.41 196.41 196.39 196.39 752.8K
15:39 196.38 196.38 196.34 196.34 699.1K
15:40 196.33 196.33 196.20 196.20 761.0K
15:41 196.20 196.21 196.16 196.16 718.4K
15:42 196.15 196.20 196.15 196.20 724.8K
15:43 196.24 196.28 196.24 196.26 753.9K
15:44 196.27 196.32 196.25 196.32 774.3K
15:45 196.34 196.34 196.31 196.34 970.1K
15:46 196.35 196.48 196.35 196.48 971.4K
15:47 196.47 196.50 196.47 196.49 977.4K
15:48 196.48 196.53 196.47 196.47 831.2K
15:49 196.51 196.65 196.51 196.65 806.4K
15:50 196.72 196.79 196.72 196.78 2,486.6K
15:51 196.80 196.80 196.76 196.76 1,255.2K
15:52 196.77 196.85 196.76 196.85 1,137.2K
15:53 196.87 196.87 196.79 196.80 1,474.9K
15:54 196.81 196.86 196.81 196.83 1,341.6K
15:55 196.83 196.83 196.82 196.82 1,779.7K
15:56 196.87 196.90 196.87 196.90 2,026.9K
15:57 196.92 196.94 196.89 196.94 1,714.8K
15:58 196.92 196.92 196.85 196.87 1,854.7K
15:59 196.90 197.02 196.90 197.00 3,179.7K
16:00 196.99 197.00 196.99 197.00 108,436.1K
16:01 197.00 197.00 197.00 197.00 344.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし