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
09:30 195.56 195.83 195.56 195.80 9,186.1K
09:31 195.74 195.74 195.60 195.62 624.8K
09:32 195.53 195.74 195.52 195.74 468.5K
09:33 195.81 195.88 195.81 195.88 375.3K
09:34 195.93 195.97 195.92 195.94 316.4K
09:35 196.01 196.01 195.98 195.98 620.5K
09:36 195.97 195.97 195.94 195.94 307.3K
09:37 195.99 196.04 195.99 196.00 733.3K
09:38 196.00 196.03 195.99 196.03 361.9K
09:39 196.04 196.07 196.02 196.02 383.4K
09:40 196.02 196.04 195.98 195.98 352.3K
09:41 196.04 196.04 196.01 196.02 316.4K
09:42 196.02 196.13 196.02 196.13 444.7K
09:43 196.11 196.13 196.10 196.11 304.0K
09:44 196.12 196.15 196.11 196.15 474.2K
09:45 196.14 196.16 196.11 196.16 441.3K
09:46 196.14 196.20 196.14 196.17 481.3K
09:47 196.18 196.22 196.18 196.22 361.7K
09:48 196.25 196.28 196.23 196.23 579.8K
09:49 196.19 196.19 196.15 196.15 385.3K
09:50 196.16 196.16 196.12 196.12 353.9K
09:51 196.15 196.26 196.15 196.26 377.1K
09:52 196.29 196.33 196.29 196.33 446.3K
09:53 196.35 196.40 196.35 196.40 339.6K
09:54 196.38 196.50 196.38 196.50 580.4K
09:55 196.50 196.50 196.48 196.49 392.7K
09:56 196.54 196.54 196.53 196.54 265.5K
09:57 196.55 196.57 196.55 196.57 282.5K
09:58 196.59 196.61 196.55 196.61 279.5K
09:59 196.62 196.62 196.57 196.57 546.9K
10:00 196.56 196.56 196.46 196.46 406.7K
10:01 196.48 196.50 196.47 196.50 286.1K
10:02 196.48 196.55 196.48 196.55 360.2K
10:03 196.55 196.60 196.55 196.60 336.4K
10:04 196.61 196.63 196.60 196.63 344.3K
10:05 196.62 196.63 196.60 196.63 299.1K
10:06 196.64 196.64 196.58 196.58 361.3K
10:07 196.59 196.59 196.57 196.57 357.9K
10:08 196.56 196.56 196.53 196.56 268.3K
10:09 196.54 196.56 196.54 196.56 218.0K
10:10 196.57 196.59 196.56 196.58 271.2K
10:11 196.57 196.57 196.53 196.53 365.9K
10:12 196.54 196.54 196.52 196.52 283.7K
10:13 196.51 196.52 196.51 196.51 351.8K
10:14 196.50 196.53 196.50 196.53 320.2K
10:15 196.55 196.64 196.55 196.64 411.2K
10:16 196.58 196.58 196.53 196.53 382.2K
10:17 196.55 196.56 196.55 196.55 171.7K
10:18 196.57 196.58 196.57 196.57 207.6K
10:19 196.56 196.56 196.54 196.54 209.9K
10:20 196.54 196.59 196.54 196.59 242.2K
10:21 196.61 196.62 196.60 196.62 244.7K
10:22 196.62 196.62 196.58 196.58 221.9K
10:23 196.59 196.59 196.57 196.57 300.9K
10:24 196.57 196.60 196.57 196.60 183.2K
10:25 196.59 196.59 196.57 196.57 254.8K
10:26 196.57 196.60 196.57 196.58 241.9K
10:27 196.58 196.60 196.58 196.59 265.6K
10:28 196.56 196.57 196.53 196.53 274.4K
10:29 196.54 196.54 196.53 196.53 187.5K
10:30 196.52 196.60 196.52 196.60 227.8K
10:31 196.63 196.64 196.63 196.64 352.1K
10:32 196.63 196.64 196.62 196.62 359.7K
10:33 196.66 196.68 196.65 196.68 275.5K
10:34 196.71 196.71 196.69 196.71 284.1K
10:35 196.71 196.74 196.71 196.74 249.5K
10:36 196.74 196.74 196.71 196.71 291.1K
10:37 196.69 196.72 196.69 196.72 238.8K
10:38 196.72 196.74 196.72 196.72 323.4K
10:39 196.68 196.68 196.65 196.65 344.9K
10:40 196.64 196.67 196.64 196.67 207.2K
10:41 196.66 196.70 196.66 196.68 299.8K
10:42 196.64 196.65 196.61 196.61 295.5K
10:43 196.62 196.62 196.61 196.61 213.9K
10:44 196.61 196.61 196.57 196.57 341.8K
10:45 196.60 196.63 196.59 196.63 245.2K
10:46 196.64 196.64 196.62 196.62 340.5K
10:47 196.63 196.69 196.63 196.69 255.0K
10:48 196.72 196.79 196.72 196.79 365.6K
10:49 196.81 196.83 196.80 196.80 296.3K
10:50 196.80 196.80 196.78 196.78 198.8K
10:51 196.77 196.79 196.77 196.79 160.5K
10:52 196.79 196.79 196.77 196.77 336.5K
10:53 196.77 196.83 196.77 196.83 204.9K
10:54 196.81 196.84 196.80 196.83 273.3K
10:55 196.82 196.84 196.80 196.84 259.6K
10:56 196.82 196.84 196.82 196.84 229.6K
10:57 196.83 196.84 196.82 196.82 226.3K
10:58 196.85 196.86 196.85 196.85 186.4K
10:59 196.85 196.88 196.85 196.88 630.5K
11:00 196.89 196.89 196.85 196.86 639.2K
11:01 196.87 196.90 196.87 196.90 392.3K
11:02 196.93 196.93 196.91 196.91 222.7K
11:03 196.90 196.90 196.87 196.89 196.4K
11:04 196.90 196.92 196.90 196.92 179.7K
11:05 196.92 196.92 196.90 196.90 178.5K
11:06 196.91 196.92 196.91 196.92 203.9K
11:07 196.93 196.98 196.93 196.98 428.0K
11:08 197.00 197.00 196.98 196.98 329.5K
11:09 196.98 196.99 196.98 196.99 233.9K
11:10 196.99 196.99 196.94 196.94 211.4K
11:11 196.94 196.96 196.94 196.94 187.5K
11:12 196.94 196.94 196.93 196.93 242.4K
11:13 196.93 196.96 196.93 196.96 254.0K
11:14 196.96 196.97 196.96 196.97 277.9K
11:15 196.97 196.98 196.97 196.97 248.2K
11:16 196.97 196.97 196.94 196.94 247.9K
11:17 196.95 196.95 196.93 196.93 211.1K
11:18 196.93 196.94 196.93 196.93 210.1K
11:19 196.92 196.92 196.89 196.89 191.7K
11:20 196.87 196.90 196.86 196.90 423.6K
11:21 196.93 196.96 196.93 196.96 410.4K
11:22 196.96 196.98 196.96 196.98 213.1K
11:23 196.99 197.00 196.98 197.00 253.6K
11:24 196.99 196.99 196.97 196.97 302.8K
11:25 196.98 197.02 196.97 197.02 271.6K
11:26 197.02 197.05 197.02 197.05 317.3K
11:27 197.04 197.05 197.02 197.05 366.3K
11:28 197.05 197.06 197.05 197.06 201.0K
11:29 197.06 197.09 197.06 197.08 169.0K
11:30 197.09 197.10 197.09 197.10 217.5K
11:31 197.08 197.10 197.08 197.08 136.9K
11:32 197.06 197.10 197.06 197.10 213.9K
11:33 197.08 197.12 197.08 197.12 155.7K
11:34 197.12 197.14 197.12 197.12 313.1K
11:35 197.10 197.10 197.06 197.06 490.9K
11:36 197.05 197.09 197.05 197.09 164.2K
11:37 197.10 197.12 197.10 197.12 202.1K
11:38 197.12 197.15 197.12 197.15 209.8K
11:39 197.15 197.15 197.12 197.12 202.4K
11:40 197.11 197.16 197.11 197.16 267.1K
11:41 197.16 197.16 197.13 197.13 208.5K
11:42 197.13 197.16 197.13 197.14 239.5K
11:43 197.14 197.14 197.13 197.13 225.6K
11:44 197.13 197.13 197.13 197.13 214.1K
11:45 197.13 197.15 197.12 197.12 163.2K
11:46 197.13 197.14 197.13 197.13 187.8K
11:47 197.13 197.15 197.13 197.14 259.5K
11:48 197.12 197.14 197.12 197.14 443.0K
11:49 197.13 197.14 197.12 197.14 168.9K
11:50 197.16 197.18 197.15 197.18 155.0K
11:51 197.17 197.18 197.15 197.15 194.6K
11:52 197.14 197.16 197.14 197.16 265.8K
11:53 197.15 197.19 197.15 197.19 134.7K
11:54 197.20 197.21 197.19 197.19 177.5K
11:55 197.19 197.19 197.19 197.19 205.1K
11:56 197.20 197.22 197.19 197.21 137.6K
11:57 197.20 197.20 197.15 197.16 217.7K
11:58 197.16 197.16 197.14 197.15 129.4K
11:59 197.15 197.16 197.15 197.16 178.1K
12:00 197.18 197.19 197.17 197.19 182.3K
12:01 197.17 197.19 197.17 197.19 137.6K
12:02 197.21 197.23 197.21 197.23 300.4K
12:03 197.23 197.25 197.22 197.25 188.9K
12:04 197.24 197.24 197.22 197.22 127.4K
12:05 197.21 197.21 197.18 197.19 129.0K
12:06 197.19 197.20 197.19 197.20 176.8K
12:07 197.21 197.21 197.17 197.17 352.9K
12:08 197.16 197.16 197.10 197.10 245.1K
12:09 197.10 197.10 197.09 197.09 181.4K
12:10 197.08 197.10 197.08 197.10 167.9K
12:11 197.10 197.10 197.10 197.10 176.4K
12:12 197.09 197.09 197.08 197.08 156.7K
12:13 197.06 197.06 197.05 197.05 307.6K
12:14 197.04 197.04 197.02 197.02 126.6K
12:15 197.01 197.01 197.00 197.00 159.2K
12:16 197.01 197.05 197.01 197.05 138.7K
12:17 197.06 197.06 197.04 197.06 138.6K
12:18 197.06 197.06 197.06 197.06 141.9K
12:19 197.07 197.09 197.07 197.09 180.9K
12:20 197.09 197.09 197.07 197.08 212.1K
12:21 197.13 197.15 197.13 197.15 192.9K
12:22 197.15 197.16 197.15 197.16 139.4K
12:23 197.17 197.20 197.17 197.20 310.2K
12:24 197.13 197.13 197.10 197.10 200.2K
12:25 197.09 197.10 197.09 197.10 121.7K
12:26 197.07 197.07 197.07 197.07 225.3K
12:27 197.06 197.09 197.06 197.09 128.8K
12:28 197.08 197.08 197.06 197.06 204.4K
12:29 197.07 197.07 197.06 197.06 226.4K
12:30 197.04 197.09 197.04 197.08 179.7K
12:31 197.08 197.08 197.07 197.07 103.8K
12:32 197.07 197.07 197.02 197.02 149.4K
12:33 197.01 197.01 197.00 197.00 122.7K
12:34 197.00 197.00 196.97 196.97 170.2K
12:35 196.96 196.96 196.95 196.95 146.7K
12:36 196.94 196.95 196.93 196.93 326.5K
12:37 196.93 196.93 196.91 196.91 183.3K
12:38 196.92 196.92 196.90 196.90 166.6K
12:39 196.92 196.93 196.92 196.93 146.6K
12:40 196.93 196.93 196.92 196.92 83.1K
12:41 196.92 196.94 196.92 196.94 176.5K
12:42 196.94 196.97 196.94 196.97 124.4K
12:43 196.97 196.97 196.95 196.95 123.0K
12:44 196.95 196.98 196.95 196.98 120.9K
12:45 196.99 197.00 196.99 197.00 113.1K
12:46 197.00 197.00 197.00 197.00 284.6K
12:47 197.01 197.03 197.01 197.01 318.8K
12:48 197.00 197.00 196.99 196.99 150.7K
12:49 196.99 197.00 196.99 196.99 153.9K
12:50 196.99 197.01 196.99 197.00 131.5K
12:51 197.00 197.00 196.99 196.99 136.9K
12:52 196.99 197.01 196.99 197.00 237.8K
12:53 197.00 197.01 197.00 197.00 181.8K
12:54 197.01 197.01 197.00 197.00 382.1K
12:55 197.00 197.00 196.99 196.99 144.8K
12:56 196.99 196.99 196.99 196.99 216.6K
12:57 196.97 196.97 196.95 196.96 219.9K
12:58 196.96 196.96 196.95 196.95 139.8K
12:59 196.95 196.95 196.94 196.95 138.1K
13:00 196.96 196.96 196.95 196.96 199.6K
13:01 196.96 196.97 196.95 196.95 251.5K
13:02 196.94 196.94 196.88 196.88 307.5K
13:03 196.85 196.85 196.85 196.85 249.6K
13:04 196.86 196.88 196.86 196.88 136.5K
13:05 196.89 196.89 196.86 196.86 210.7K
13:06 196.86 196.86 196.85 196.86 277.5K
13:07 196.86 196.87 196.85 196.85 204.7K
13:08 196.85 196.85 196.82 196.83 228.9K
13:09 196.82 196.82 196.80 196.82 307.2K
13:10 196.81 196.81 196.81 196.81 156.7K
13:11 196.80 196.82 196.80 196.82 163.0K
13:12 196.82 196.83 196.79 196.79 150.3K
13:13 196.80 196.80 196.79 196.79 158.1K
13:14 196.75 196.76 196.75 196.76 175.8K
13:15 196.75 196.76 196.75 196.76 173.0K
13:16 196.76 196.76 196.71 196.71 173.8K
13:17 196.71 196.73 196.71 196.73 197.2K
13:18 196.74 196.76 196.74 196.75 223.8K
13:19 196.74 196.76 196.74 196.75 153.4K
13:20 196.74 196.74 196.73 196.73 204.3K
13:21 196.73 196.73 196.73 196.73 145.3K
13:22 196.73 196.76 196.73 196.75 165.5K
13:23 196.74 196.74 196.73 196.74 203.2K
13:24 196.73 196.73 196.70 196.70 249.6K
13:25 196.70 196.71 196.70 196.71 119.3K
13:26 196.71 196.73 196.71 196.73 281.4K
13:27 196.73 196.74 196.73 196.73 131.3K
13:28 196.74 196.74 196.71 196.71 273.6K
13:29 196.70 196.70 196.67 196.68 158.0K
13:30 196.68 196.68 196.67 196.68 159.8K
13:31 196.68 196.68 196.66 196.66 277.6K
13:32 196.65 196.67 196.65 196.67 222.0K
13:33 196.68 196.70 196.68 196.70 212.9K
13:34 196.70 196.70 196.70 196.70 126.7K
13:35 196.71 196.76 196.71 196.76 197.9K
13:36 196.76 196.79 196.76 196.79 262.5K
13:37 196.78 196.80 196.77 196.77 217.7K
13:38 196.79 196.79 196.78 196.79 183.6K
13:39 196.77 196.77 196.76 196.77 250.4K
13:40 196.78 196.78 196.75 196.77 241.4K
13:41 196.75 196.77 196.75 196.77 184.5K
13:42 196.77 196.78 196.77 196.78 185.5K
13:43 196.81 196.81 196.78 196.78 171.4K
13:44 196.79 196.79 196.75 196.75 237.5K
13:45 196.78 196.78 196.76 196.77 203.5K
13:46 196.78 196.78 196.77 196.78 198.0K
13:47 196.78 196.78 196.76 196.78 214.6K
13:48 196.79 196.79 196.77 196.77 188.9K
13:49 196.76 196.76 196.74 196.75 186.8K
13:50 196.69 196.72 196.69 196.72 237.7K
13:51 196.73 196.77 196.73 196.77 201.2K
13:52 196.78 196.78 196.74 196.74 208.5K
13:53 196.72 196.72 196.71 196.71 144.0K
13:54 196.71 196.74 196.71 196.74 151.8K
13:55 196.73 196.73 196.72 196.72 223.5K
13:56 196.69 196.70 196.69 196.70 161.3K
13:57 196.70 196.70 196.69 196.69 150.1K
13:58 196.68 196.68 196.66 196.66 168.7K
13:59 196.66 196.66 196.64 196.64 260.0K
14:00 196.57 196.72 196.57 196.72 1,580.0K
14:01 196.77 196.77 196.71 196.71 418.0K
14:02 196.70 196.79 196.70 196.79 226.4K
14:03 196.83 196.87 196.81 196.85 251.2K
14:04 196.84 196.84 196.79 196.82 236.9K
14:05 196.83 196.83 196.72 196.72 263.1K
14:06 196.72 196.73 196.72 196.73 189.2K
14:07 196.72 196.80 196.72 196.80 258.7K
14:08 196.83 196.85 196.83 196.85 109.0K
14:09 196.85 196.88 196.85 196.87 194.4K
14:10 196.88 196.90 196.88 196.90 316.8K
14:11 196.94 196.97 196.93 196.96 421.1K
14:12 196.92 196.94 196.90 196.94 279.9K
14:13 196.95 196.97 196.93 196.93 335.7K
14:14 196.91 196.95 196.91 196.95 180.0K
14:15 196.97 196.97 196.96 196.97 231.3K
14:16 196.97 197.00 196.97 197.00 281.7K
14:17 197.00 197.00 196.97 196.98 165.8K
14:18 196.98 197.01 196.98 196.98 263.0K
14:19 196.97 197.01 196.97 197.01 273.0K
14:20 196.97 196.97 196.96 196.97 192.3K
14:21 196.95 196.96 196.94 196.94 161.2K
14:22 196.94 196.99 196.94 196.99 171.4K
14:23 197.01 197.02 197.00 197.02 221.8K
14:24 197.03 197.08 197.03 197.08 268.0K
14:25 197.03 197.04 197.02 197.02 489.9K
14:26 197.02 197.02 196.99 197.00 188.2K
14:27 197.00 197.01 197.00 197.00 195.3K
14:28 196.98 196.98 196.93 196.93 261.4K
14:29 196.92 196.95 196.92 196.94 215.1K
14:30 196.96 197.03 196.96 197.03 302.9K
14:31 197.04 197.10 197.04 197.10 448.5K
14:32 197.13 197.19 197.13 197.19 409.2K
14:33 197.19 197.19 197.14 197.14 285.2K
14:34 197.07 197.08 197.04 197.08 335.4K
14:35 197.07 197.10 197.07 197.10 314.5K
14:36 197.09 197.15 197.09 197.15 407.0K
14:37 197.11 197.12 197.10 197.11 211.2K
14:38 197.10 197.10 197.01 197.01 578.3K
14:39 197.02 197.02 197.01 197.02 220.3K
14:40 197.00 197.02 197.00 197.00 189.6K
14:41 196.98 197.02 196.98 197.02 215.2K
14:42 197.06 197.13 197.06 197.13 475.1K
14:43 197.11 197.12 197.10 197.10 254.0K
14:44 197.14 197.22 197.14 197.21 456.6K
14:45 197.20 197.23 197.20 197.21 302.2K
14:46 197.22 197.22 197.17 197.17 227.3K
14:47 197.18 197.18 197.16 197.17 264.1K
14:48 197.18 197.22 197.18 197.22 250.3K
14:49 197.22 197.23 197.19 197.19 207.1K
14:50 197.18 197.20 197.18 197.18 239.8K
14:51 197.18 197.18 197.13 197.13 217.5K
14:52 197.15 197.23 197.15 197.23 483.7K
14:53 197.23 197.31 197.23 197.31 495.6K
14:54 197.31 197.31 197.26 197.26 289.8K
14:55 197.26 197.34 197.25 197.34 422.9K
14:56 197.37 197.41 197.37 197.41 441.7K
14:57 197.42 197.47 197.42 197.47 458.7K
14:58 197.45 197.45 197.40 197.40 278.5K
14:59 197.38 197.40 197.38 197.40 216.9K
15:00 197.41 197.41 197.36 197.36 392.3K
15:01 197.40 197.41 197.39 197.39 408.5K
15:02 197.39 197.43 197.39 197.43 466.7K
15:03 197.42 197.44 197.42 197.44 270.3K
15:04 197.45 197.46 197.44 197.44 329.0K
15:05 197.46 197.49 197.43 197.49 326.5K
15:06 197.48 197.49 197.47 197.47 213.5K
15:07 197.47 197.49 197.47 197.49 418.6K
15:08 197.50 197.56 197.50 197.56 297.3K
15:09 197.55 197.58 197.55 197.58 383.3K
15:10 197.62 197.65 197.62 197.63 331.6K
15:11 197.65 197.67 197.65 197.65 451.3K
15:12 197.60 197.60 197.55 197.55 499.2K
15:13 197.56 197.56 197.54 197.54 226.4K
15:14 197.54 197.58 197.54 197.58 375.3K
15:15 197.60 197.60 197.58 197.59 254.1K
15:16 197.60 197.61 197.58 197.58 443.6K
15:17 197.55 197.55 197.53 197.53 512.6K
15:18 197.54 197.58 197.54 197.57 389.6K
15:19 197.55 197.59 197.55 197.59 372.4K
15:20 197.56 197.56 197.52 197.52 354.6K
15:21 197.48 197.48 197.46 197.46 342.4K
15:22 197.48 197.52 197.48 197.52 277.7K
15:23 197.51 197.51 197.44 197.44 430.6K
15:24 197.44 197.45 197.43 197.43 299.4K
15:25 197.47 197.47 197.43 197.44 387.4K
15:26 197.43 197.43 197.39 197.40 384.6K
15:27 197.37 197.37 197.29 197.29 534.9K
15:28 197.30 197.38 197.30 197.34 613.6K
15:29 197.27 197.29 197.27 197.28 414.0K
15:30 197.30 197.43 197.30 197.43 554.2K
15:31 197.45 197.46 197.39 197.39 535.6K
15:32 197.41 197.50 197.41 197.50 330.1K
15:33 197.50 197.52 197.50 197.50 298.3K
15:34 197.51 197.55 197.51 197.55 405.7K
15:35 197.55 197.57 197.48 197.48 570.6K
15:36 197.44 197.46 197.44 197.46 428.3K
15:37 197.47 197.51 197.47 197.51 483.2K
15:38 197.54 197.60 197.54 197.60 423.2K
15:39 197.60 197.62 197.60 197.61 510.5K
15:40 197.61 197.69 197.61 197.69 782.5K
15:41 197.68 197.75 197.68 197.75 474.3K
15:42 197.74 197.74 197.67 197.67 444.5K
15:43 197.68 197.68 197.66 197.68 333.8K
15:44 197.66 197.78 197.66 197.78 670.7K
15:45 197.79 197.80 197.78 197.78 467.3K
15:46 197.77 197.77 197.74 197.74 540.0K
15:47 197.74 197.76 197.72 197.76 568.6K
15:48 197.76 197.76 197.74 197.74 416.8K
15:49 197.74 197.74 197.69 197.71 589.5K
15:50 197.68 197.68 197.63 197.64 1,537.4K
15:51 197.57 197.57 197.50 197.50 1,029.6K
15:52 197.54 197.57 197.53 197.57 780.5K
15:53 197.57 197.61 197.57 197.61 932.1K
15:54 197.63 197.63 197.60 197.63 789.8K
15:55 197.62 197.62 197.59 197.59 1,474.0K
15:56 197.59 197.60 197.59 197.60 1,513.2K
15:57 197.59 197.59 197.57 197.58 1,141.8K
15:58 197.58 197.58 197.55 197.55 1,738.7K
15:59 197.54 197.54 197.51 197.51 2,620.4K
16:00 197.55 197.55 197.54 197.54 55,491.8K
16:01 197.54 197.54 197.54 197.54 60.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし