S

GSPTXDC
🏛️ カナダ →
233.10
最終更新: 2025-10-03
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
09:30 193.71 193.71 193.56 193.56 8,243.0K
09:31 193.55 193.81 193.55 193.78 975.0K
09:32 193.71 193.88 193.71 193.88 854.0K
09:33 193.81 193.87 193.81 193.83 742.2K
09:34 193.83 193.94 193.81 193.94 803.3K
09:35 194.08 194.12 194.04 194.04 602.4K
09:36 194.07 194.07 193.92 193.92 2,078.6K
09:37 193.97 194.09 193.97 194.09 350.5K
09:38 194.09 194.16 194.09 194.16 733.7K
09:39 194.15 194.32 194.15 194.32 407.3K
09:40 194.36 194.71 194.36 194.71 678.8K
09:41 194.79 195.02 194.79 195.02 539.9K
09:42 195.00 195.05 194.96 195.05 572.2K
09:43 195.06 195.06 194.92 194.92 431.3K
09:44 194.90 194.90 194.75 194.75 436.4K
09:45 194.78 194.78 194.74 194.77 875.4K
09:46 194.83 194.86 194.77 194.77 575.8K
09:47 194.61 194.61 194.53 194.53 654.6K
09:48 194.46 194.63 194.46 194.49 631.4K
09:49 194.45 194.47 194.45 194.47 491.6K
09:50 194.34 194.43 194.34 194.43 511.6K
09:51 194.43 194.55 194.43 194.55 731.6K
09:52 194.56 194.65 194.56 194.65 699.8K
09:53 194.72 194.75 194.72 194.72 570.4K
09:54 194.76 194.76 194.59 194.59 461.8K
09:55 194.64 194.66 194.61 194.61 387.3K
09:56 194.62 194.62 194.42 194.42 583.7K
09:57 194.41 194.41 194.30 194.30 406.5K
09:58 194.32 194.40 194.32 194.39 311.8K
09:59 194.40 194.40 194.29 194.29 391.6K
10:00 194.33 194.91 194.33 194.91 1,282.7K
10:01 194.91 194.91 194.65 194.67 513.6K
10:02 194.60 194.61 194.53 194.61 399.4K
10:03 194.67 194.82 194.67 194.81 415.6K
10:04 194.82 194.87 194.82 194.82 443.7K
10:05 194.80 194.92 194.80 194.89 430.2K
10:06 194.86 194.94 194.86 194.94 382.3K
10:07 194.93 194.98 194.92 194.98 263.4K
10:08 195.02 195.06 195.02 195.06 464.3K
10:09 195.03 195.03 194.97 194.97 319.4K
10:10 194.98 194.99 194.87 194.87 441.9K
10:11 194.78 194.86 194.70 194.86 1,273.8K
10:12 194.76 194.85 194.75 194.85 548.6K
10:13 194.94 194.94 194.87 194.89 346.4K
10:14 194.82 194.85 194.80 194.82 336.6K
10:15 194.81 194.81 194.73 194.73 897.2K
10:16 194.75 194.78 194.75 194.78 347.1K
10:17 194.68 194.68 194.61 194.63 486.7K
10:18 194.70 194.74 194.62 194.63 358.3K
10:19 194.65 194.65 194.57 194.57 330.4K
10:20 194.59 194.69 194.59 194.61 493.3K
10:21 194.64 194.64 194.49 194.49 359.0K
10:22 194.51 194.61 194.51 194.61 275.2K
10:23 194.58 194.59 194.54 194.59 559.8K
10:24 194.64 194.64 194.44 194.44 471.0K
10:25 194.41 194.46 194.41 194.46 291.5K
10:26 194.51 194.57 194.47 194.53 319.4K
10:27 194.51 194.51 194.39 194.40 297.9K
10:28 194.36 194.36 194.32 194.35 254.2K
10:29 194.40 194.40 194.35 194.38 343.4K
10:30 194.37 194.37 194.28 194.28 392.4K
10:31 194.30 194.35 194.27 194.27 279.4K
10:32 194.29 194.33 194.29 194.32 397.3K
10:33 194.27 194.35 194.25 194.34 432.1K
10:34 194.31 194.31 194.23 194.23 300.4K
10:35 194.23 194.30 194.22 194.30 305.9K
10:36 194.39 194.42 194.37 194.42 296.8K
10:37 194.34 194.44 194.34 194.44 305.7K
10:38 194.44 194.51 194.44 194.51 237.6K
10:39 194.52 194.61 194.52 194.58 359.3K
10:40 194.58 194.59 194.53 194.59 265.7K
10:41 194.57 194.59 194.57 194.58 484.9K
10:42 194.60 194.60 194.51 194.51 394.5K
10:43 194.50 194.54 194.50 194.54 193.3K
10:44 194.50 194.50 194.48 194.50 387.5K
10:45 194.49 194.56 194.49 194.56 328.4K
10:46 194.55 194.63 194.55 194.59 514.1K
10:47 194.61 194.64 194.61 194.62 287.1K
10:48 194.55 194.61 194.55 194.59 684.3K
10:49 194.55 194.55 194.47 194.50 500.7K
10:50 194.50 194.51 194.43 194.43 461.8K
10:51 194.45 194.45 194.28 194.30 398.2K
10:52 194.32 194.45 194.32 194.45 280.8K
10:53 194.49 194.58 194.49 194.56 462.3K
10:54 194.49 194.49 194.48 194.48 358.5K
10:55 194.49 194.49 194.46 194.46 191.7K
10:56 194.47 194.55 194.47 194.55 265.1K
10:57 194.55 194.57 194.53 194.57 289.1K
10:58 194.57 194.60 194.57 194.59 445.6K
10:59 194.59 194.59 194.50 194.50 420.4K
11:00 194.45 194.45 194.35 194.35 487.6K
11:01 194.37 194.37 194.27 194.27 491.1K
11:02 194.24 194.24 194.22 194.22 397.8K
11:03 194.23 194.24 194.16 194.16 318.5K
11:04 194.18 194.19 194.13 194.19 330.1K
11:05 194.23 194.25 194.23 194.25 426.4K
11:06 194.23 194.23 194.20 194.22 245.3K
11:07 194.23 194.31 194.23 194.31 532.6K
11:08 194.33 194.33 194.30 194.30 234.8K
11:09 194.25 194.25 194.21 194.22 247.1K
11:10 194.22 194.22 194.08 194.08 288.1K
11:11 194.07 194.07 193.95 193.98 630.4K
11:12 194.00 194.00 193.95 193.96 365.3K
11:13 193.96 194.06 193.96 194.06 219.1K
11:14 194.12 194.22 194.12 194.22 278.1K
11:15 194.21 194.21 194.16 194.16 252.1K
11:16 194.17 194.17 194.15 194.17 243.0K
11:17 194.15 194.16 194.13 194.16 276.0K
11:18 194.16 194.21 194.16 194.21 262.9K
11:19 194.22 194.22 194.15 194.15 329.3K
11:20 194.15 194.15 194.11 194.11 294.0K
11:21 194.19 194.19 194.16 194.16 259.2K
11:22 194.17 194.17 194.15 194.16 269.8K
11:23 194.16 194.16 194.15 194.15 201.6K
11:24 194.17 194.19 194.16 194.18 320.6K
11:25 194.18 194.18 194.09 194.09 294.8K
11:26 194.07 194.07 194.03 194.03 278.9K
11:27 194.05 194.08 194.05 194.05 252.4K
11:28 194.02 194.06 194.02 194.06 321.8K
11:29 194.06 194.12 194.06 194.12 254.8K
11:30 194.12 194.12 194.05 194.06 303.3K
11:31 194.03 194.03 193.97 193.97 289.8K
11:32 193.98 193.99 193.96 193.96 357.8K
11:33 193.97 193.97 193.91 193.91 340.2K
11:34 193.95 193.95 193.93 193.93 269.2K
11:35 193.97 194.01 193.95 194.01 275.8K
11:36 194.03 194.07 194.03 194.07 218.0K
11:37 194.11 194.20 194.11 194.20 491.2K
11:38 194.17 194.18 194.16 194.16 371.3K
11:39 194.20 194.20 194.17 194.17 220.5K
11:40 194.16 194.16 194.03 194.03 364.4K
11:41 194.04 194.08 194.04 194.06 322.2K
11:42 194.01 194.06 194.01 194.05 293.0K
11:43 194.10 194.10 194.05 194.05 192.8K
11:44 194.06 194.09 194.06 194.06 223.1K
11:45 194.08 194.10 194.06 194.06 206.9K
11:46 194.05 194.05 194.02 194.02 272.5K
11:47 194.03 194.04 194.00 194.00 347.6K
11:48 194.02 194.02 193.99 193.99 242.8K
11:49 193.96 193.96 193.94 193.95 407.4K
11:50 193.93 193.93 193.88 193.88 322.4K
11:51 193.82 193.82 193.78 193.79 388.8K
11:52 193.82 193.82 193.78 193.81 246.5K
11:53 193.81 193.82 193.80 193.81 249.2K
11:54 193.82 193.86 193.82 193.86 253.3K
11:55 193.83 193.89 193.83 193.89 256.5K
11:56 193.86 193.87 193.83 193.87 212.6K
11:57 193.89 193.89 193.87 193.87 180.9K
11:58 194.06 194.24 194.06 194.24 1,128.5K
11:59 194.31 194.36 194.27 194.27 699.1K
12:00 194.29 194.56 194.29 194.56 487.6K
12:01 194.59 194.59 194.42 194.42 1,787.7K
12:02 194.43 194.43 194.33 194.33 393.8K
12:03 194.33 194.33 194.27 194.27 183.2K
12:04 194.30 194.30 194.26 194.26 218.2K
12:05 194.26 194.28 194.24 194.28 139.8K
12:06 194.26 194.30 194.24 194.30 213.1K
12:07 194.34 194.40 194.34 194.36 304.8K
12:08 194.36 194.36 194.32 194.32 233.7K
12:09 194.34 194.35 194.33 194.33 190.1K
12:10 194.35 194.35 194.30 194.30 196.2K
12:11 194.30 194.38 194.30 194.32 207.1K
12:12 194.34 194.37 194.34 194.36 234.0K
12:13 194.37 194.41 194.37 194.41 336.3K
12:14 194.41 194.41 194.38 194.38 179.4K
12:15 194.39 194.45 194.39 194.45 203.2K
12:16 194.44 194.44 194.38 194.38 225.5K
12:17 194.41 194.42 194.39 194.42 168.2K
12:18 194.44 194.44 194.41 194.41 159.5K
12:19 194.44 194.44 194.36 194.36 417.9K
12:20 194.32 194.37 194.30 194.37 285.9K
12:21 194.37 194.44 194.37 194.41 212.3K
12:22 194.38 194.43 194.38 194.43 214.0K
12:23 194.44 194.46 194.44 194.46 229.1K
12:24 194.47 194.49 194.47 194.49 194.4K
12:25 194.49 194.52 194.49 194.52 177.8K
12:26 194.51 194.51 194.47 194.47 190.4K
12:27 194.51 194.59 194.51 194.59 234.9K
12:28 194.60 194.66 194.60 194.65 308.9K
12:29 194.66 194.70 194.66 194.70 197.3K
12:30 194.71 194.75 194.71 194.75 261.8K
12:31 194.74 194.79 194.74 194.79 216.3K
12:32 194.77 194.77 194.76 194.76 130.4K
12:33 194.75 194.78 194.75 194.77 189.0K
12:34 194.79 194.79 194.75 194.78 292.3K
12:35 194.79 194.79 194.74 194.74 234.2K
12:36 194.75 194.77 194.75 194.77 143.1K
12:37 194.77 194.77 194.75 194.75 252.0K
12:38 194.72 194.75 194.72 194.75 197.9K
12:39 194.76 194.77 194.76 194.77 159.4K
12:40 194.78 194.79 194.76 194.79 527.2K
12:41 194.80 194.80 194.77 194.77 182.4K
12:42 194.76 194.82 194.76 194.82 370.6K
12:43 194.84 194.85 194.81 194.81 243.4K
12:44 194.77 194.78 194.77 194.78 373.4K
12:45 194.78 194.78 194.72 194.72 367.3K
12:46 194.72 194.72 194.67 194.67 274.2K
12:47 194.68 194.68 194.64 194.65 162.0K
12:48 194.66 194.76 194.66 194.76 247.8K
12:49 194.75 194.80 194.75 194.80 220.9K
12:50 194.80 194.81 194.79 194.81 165.0K
12:51 194.83 194.91 194.83 194.91 351.1K
12:52 194.89 194.89 194.87 194.88 191.6K
12:53 194.86 194.91 194.86 194.91 182.4K
12:54 194.91 194.91 194.87 194.87 221.1K
12:55 194.85 194.88 194.85 194.88 233.4K
12:56 194.88 194.88 194.88 194.88 271.2K
12:57 194.88 194.91 194.88 194.88 288.9K
12:58 194.89 194.92 194.89 194.92 215.3K
12:59 194.93 194.97 194.93 194.97 243.8K
13:00 194.97 195.01 194.97 195.01 282.1K
13:01 195.01 195.01 194.94 194.94 312.0K
13:02 194.95 194.95 194.91 194.91 407.1K
13:03 194.88 194.90 194.88 194.90 188.9K
13:04 194.91 194.92 194.91 194.92 188.1K
13:05 194.89 194.91 194.87 194.91 279.4K
13:06 194.94 194.96 194.94 194.96 256.4K
13:07 194.96 194.96 194.67 194.67 731.4K
13:08 194.65 194.65 194.60 194.62 447.2K
13:09 194.60 194.60 194.41 194.41 483.2K
13:10 194.43 194.48 194.43 194.48 306.3K
13:11 194.47 194.50 194.47 194.50 242.4K
13:12 194.52 194.56 194.50 194.56 213.7K
13:13 194.62 194.62 194.59 194.62 217.9K
13:14 194.62 194.62 194.59 194.59 111.3K
13:15 194.60 194.65 194.60 194.65 241.9K
13:16 194.67 194.70 194.67 194.67 340.8K
13:17 194.68 194.68 194.67 194.68 140.0K
13:18 194.66 194.66 194.63 194.65 347.7K
13:19 194.68 194.74 194.68 194.73 253.1K
13:20 194.72 194.76 194.72 194.75 198.5K
13:21 194.75 194.75 194.71 194.73 235.0K
13:22 194.72 194.74 194.72 194.74 137.6K
13:23 194.75 194.75 194.74 194.74 198.4K
13:24 194.74 194.80 194.74 194.80 148.0K
13:25 194.81 194.83 194.81 194.81 152.6K
13:26 194.81 194.83 194.76 194.76 227.0K
13:27 194.75 194.81 194.75 194.81 200.1K
13:28 194.80 194.80 194.73 194.73 160.8K
13:29 194.76 194.78 194.76 194.76 234.2K
13:30 194.75 194.75 194.72 194.72 270.0K
13:31 194.72 194.73 194.72 194.72 170.5K
13:32 194.72 194.72 194.58 194.58 288.4K
13:33 194.55 194.63 194.55 194.63 234.3K
13:34 194.71 194.71 194.61 194.61 217.5K
13:35 194.58 194.58 194.53 194.58 245.2K
13:36 194.61 194.63 194.60 194.63 138.8K
13:37 194.64 194.64 194.60 194.60 110.6K
13:38 194.58 194.58 194.57 194.58 173.0K
13:39 194.59 194.69 194.59 194.69 254.4K
13:40 194.71 194.71 194.66 194.66 235.3K
13:41 194.65 194.67 194.64 194.67 251.5K
13:42 194.68 194.68 194.66 194.66 131.3K
13:43 194.64 194.64 194.60 194.60 170.6K
13:44 194.62 194.63 194.60 194.60 158.9K
13:45 194.60 194.68 194.60 194.68 198.8K
13:46 194.68 194.68 194.67 194.67 188.8K
13:47 194.69 194.70 194.69 194.70 206.0K
13:48 194.77 194.83 194.77 194.83 317.0K
13:49 194.87 194.89 194.87 194.88 228.2K
13:50 194.88 194.91 194.88 194.91 199.4K
13:51 194.93 194.93 194.91 194.91 166.0K
13:52 194.95 194.99 194.92 194.97 375.3K
13:53 194.96 194.98 194.96 194.98 131.2K
13:54 194.97 195.00 194.97 195.00 124.0K
13:55 194.99 195.03 194.99 195.03 168.0K
13:56 195.02 195.02 195.01 195.02 321.1K
13:57 195.03 195.03 195.01 195.03 201.3K
13:58 195.04 195.08 195.03 195.08 240.8K
13:59 195.09 195.11 195.08 195.11 201.2K
14:00 195.11 195.14 195.11 195.14 247.8K
14:01 195.15 195.15 195.13 195.14 359.4K
14:02 195.20 195.27 195.20 195.24 319.5K
14:03 195.28 195.29 195.26 195.29 421.6K
14:04 195.29 195.31 195.29 195.31 247.4K
14:05 195.31 195.31 195.29 195.29 221.2K
14:06 195.30 195.40 195.30 195.40 322.6K
14:07 195.41 195.48 195.41 195.48 305.0K
14:08 195.49 195.49 195.48 195.48 254.1K
14:09 195.49 195.50 195.47 195.48 319.4K
14:10 195.49 195.49 195.45 195.45 269.3K
14:11 195.43 195.47 195.43 195.45 195.2K
14:12 195.42 195.46 195.42 195.46 208.2K
14:13 195.46 195.48 195.46 195.46 207.0K
14:14 195.45 195.55 195.45 195.55 495.1K
14:15 195.55 195.59 195.55 195.58 231.4K
14:16 195.57 195.58 195.57 195.58 185.0K
14:17 195.59 195.59 195.55 195.56 220.6K
14:18 195.57 195.57 195.49 195.49 342.4K
14:19 195.49 195.51 195.49 195.51 285.7K
14:20 195.50 195.54 195.48 195.54 228.7K
14:21 195.59 195.61 195.59 195.61 177.0K
14:22 195.64 195.64 195.62 195.63 161.2K
14:23 195.63 195.63 195.61 195.62 178.4K
14:24 195.61 195.62 195.61 195.62 271.8K
14:25 195.61 195.61 195.53 195.53 359.0K
14:26 195.55 195.56 195.55 195.55 247.2K
14:27 195.54 195.56 195.54 195.56 275.6K
14:28 195.56 195.59 195.54 195.54 375.3K
14:29 195.55 195.57 195.51 195.51 233.8K
14:30 195.50 195.53 195.50 195.53 248.4K
14:31 195.54 195.54 195.49 195.50 277.0K
14:32 195.49 195.49 195.47 195.48 229.4K
14:33 195.51 195.51 195.46 195.46 320.0K
14:34 195.48 195.48 195.46 195.47 201.9K
14:35 195.46 195.47 195.46 195.47 397.7K
14:36 195.48 195.48 195.43 195.43 273.0K
14:37 195.43 195.43 195.38 195.40 337.5K
14:38 195.38 195.38 195.34 195.38 390.2K
14:39 195.39 195.41 195.39 195.41 249.1K
14:40 195.41 195.44 195.41 195.43 219.8K
14:41 195.45 195.45 195.44 195.45 329.2K
14:42 195.46 195.46 195.44 195.46 365.9K
14:43 195.45 195.45 195.38 195.38 276.6K
14:44 195.39 195.39 195.34 195.34 236.6K
14:45 195.35 195.35 195.32 195.32 251.9K
14:46 195.32 195.32 195.29 195.31 272.6K
14:47 195.32 195.36 195.32 195.36 275.3K
14:48 195.37 195.39 195.37 195.39 316.9K
14:49 195.40 195.40 195.40 195.40 183.8K
14:50 195.41 195.41 195.38 195.38 274.9K
14:51 195.39 195.41 195.39 195.41 222.2K
14:52 195.40 195.44 195.40 195.44 176.1K
14:53 195.42 195.42 195.41 195.41 272.1K
14:54 195.41 195.43 195.41 195.43 178.6K
14:55 195.43 195.49 195.43 195.49 424.2K
14:56 195.50 195.51 195.50 195.50 240.6K
14:57 195.50 195.51 195.50 195.50 438.6K
14:58 195.50 195.50 195.45 195.45 256.9K
14:59 195.44 195.44 195.41 195.41 304.0K
15:00 195.37 195.39 195.35 195.39 345.1K
15:01 195.39 195.43 195.39 195.43 348.1K
15:02 195.43 195.47 195.43 195.45 318.7K
15:03 195.43 195.43 195.38 195.39 243.4K
15:04 195.35 195.37 195.35 195.36 421.4K
15:05 195.35 195.35 195.34 195.34 330.3K
15:06 195.34 195.37 195.34 195.37 292.6K
15:07 195.37 195.37 195.36 195.36 306.8K
15:08 195.35 195.36 195.35 195.36 241.8K
15:09 195.36 195.37 195.36 195.36 339.5K
15:10 195.35 195.35 195.30 195.30 416.4K
15:11 195.29 195.29 195.26 195.26 478.5K
15:12 195.27 195.34 195.27 195.34 291.8K
15:13 195.34 195.34 195.34 195.34 197.7K
15:14 195.33 195.34 195.32 195.32 358.3K
15:15 195.33 195.34 195.33 195.34 265.2K
15:16 195.33 195.33 195.27 195.27 423.4K
15:17 195.23 195.23 195.11 195.11 514.4K
15:18 195.08 195.16 195.08 195.16 464.1K
15:19 195.20 195.22 195.18 195.22 402.3K
15:20 195.28 195.28 195.26 195.28 396.7K
15:21 195.27 195.30 195.24 195.24 456.5K
15:22 195.24 195.24 195.19 195.20 299.3K
15:23 195.19 195.26 195.18 195.26 409.3K
15:24 195.26 195.29 195.26 195.27 224.9K
15:25 195.27 195.28 195.27 195.28 451.0K
15:26 195.29 195.29 195.23 195.23 351.1K
15:27 195.24 195.26 195.24 195.26 340.7K
15:28 195.26 195.34 195.26 195.34 584.3K
15:29 195.32 195.35 195.32 195.35 435.9K
15:30 195.29 195.29 195.22 195.22 508.6K
15:31 195.21 195.24 195.21 195.24 464.2K
15:32 195.23 195.23 195.17 195.17 415.9K
15:33 195.19 195.20 195.18 195.20 393.6K
15:34 195.19 195.22 195.19 195.22 371.9K
15:35 195.22 195.22 195.20 195.20 401.2K
15:36 195.19 195.26 195.19 195.26 497.8K
15:37 195.27 195.29 195.27 195.27 487.7K
15:38 195.29 195.31 195.27 195.31 454.7K
15:39 195.32 195.32 195.32 195.32 500.5K
15:40 195.34 195.34 195.31 195.34 458.7K
15:41 195.33 195.37 195.33 195.37 523.7K
15:42 195.37 195.41 195.37 195.41 372.2K
15:43 195.42 195.49 195.42 195.49 648.8K
15:44 195.47 195.50 195.47 195.47 958.0K
15:45 195.48 195.48 195.41 195.42 547.0K
15:46 195.42 195.42 195.39 195.39 578.8K
15:47 195.41 195.45 195.41 195.42 677.9K
15:48 195.43 195.45 195.41 195.45 478.5K
15:49 195.45 195.49 195.45 195.49 695.2K
15:50 195.68 195.78 195.68 195.70 2,797.5K
15:51 195.65 195.65 195.57 195.64 1,188.0K
15:52 195.65 195.73 195.65 195.73 1,093.0K
15:53 195.70 195.74 195.69 195.74 1,035.9K
15:54 195.75 195.75 195.74 195.74 1,172.4K
15:55 195.72 195.74 195.72 195.74 1,774.9K
15:56 195.75 195.79 195.74 195.79 2,203.4K
15:57 195.79 195.79 195.75 195.75 1,558.7K
15:58 195.74 195.74 195.72 195.73 2,119.1K
15:59 195.73 195.78 195.73 195.74 3,599.5K
16:00 195.73 195.73 195.72 195.72 110,246.0K
16:01 195.72 195.72 195.72 195.72 643.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし