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
09:30 197.13 197.13 196.72 196.77 66,939.1K
09:31 196.81 196.81 196.68 196.68 517.9K
09:32 196.63 196.63 196.54 196.54 443.5K
09:33 196.63 196.68 196.60 196.68 406.8K
09:34 196.61 196.63 196.56 196.63 353.2K
09:35 196.65 196.65 196.51 196.51 512.5K
09:36 196.41 196.63 196.39 196.63 615.5K
09:37 196.67 196.77 196.67 196.67 405.6K
09:38 196.62 196.62 196.45 196.45 402.4K
09:39 196.41 196.41 196.32 196.32 347.0K
09:40 196.34 196.34 196.30 196.30 442.0K
09:41 196.39 196.39 196.36 196.39 346.4K
09:42 196.37 196.44 196.37 196.42 337.4K
09:43 196.46 196.46 196.36 196.36 312.8K
09:44 196.42 196.42 196.36 196.38 436.4K
09:45 196.35 196.37 196.29 196.29 389.2K
09:46 196.25 196.30 196.25 196.30 552.3K
09:47 196.28 196.28 196.19 196.20 443.4K
09:48 196.21 196.21 196.15 196.18 479.3K
09:49 196.17 196.17 196.11 196.13 481.8K
09:50 196.11 196.11 196.05 196.05 587.9K
09:51 196.04 196.10 196.01 196.10 658.7K
09:52 196.10 196.11 196.09 196.11 343.3K
09:53 196.02 196.02 195.87 195.87 680.2K
09:54 195.94 195.98 195.93 195.98 311.1K
09:55 195.99 195.99 195.93 195.93 397.2K
09:56 195.93 196.00 195.93 195.99 391.3K
09:57 196.01 196.10 196.01 196.10 246.1K
09:58 196.14 196.15 196.13 196.15 411.2K
09:59 196.11 196.14 196.09 196.14 349.1K
10:00 196.15 196.15 196.10 196.10 553.4K
10:01 196.06 196.06 195.95 195.95 471.9K
10:02 195.93 195.93 195.85 195.89 562.2K
10:03 195.84 195.85 195.81 195.85 301.6K
10:04 195.82 195.82 195.76 195.80 441.1K
10:05 195.78 195.78 195.64 195.64 510.3K
10:06 195.62 195.62 195.51 195.51 378.4K
10:07 195.52 195.52 195.48 195.48 544.7K
10:08 195.50 195.52 195.49 195.49 405.3K
10:09 195.41 195.41 195.33 195.33 508.0K
10:10 195.32 195.32 195.25 195.25 592.6K
10:11 195.27 195.27 195.23 195.26 515.0K
10:12 195.34 195.40 195.34 195.40 279.9K
10:13 195.45 195.49 195.43 195.43 338.2K
10:14 195.45 195.46 195.43 195.44 324.0K
10:15 195.43 195.45 195.39 195.39 366.6K
10:16 195.38 195.46 195.38 195.46 311.8K
10:17 195.41 195.46 195.41 195.46 301.7K
10:18 195.47 195.56 195.47 195.56 350.2K
10:19 195.55 195.61 195.54 195.61 276.1K
10:20 195.61 195.65 195.61 195.61 278.7K
10:21 195.58 195.58 195.50 195.54 425.9K
10:22 195.55 195.68 195.55 195.68 358.9K
10:23 195.70 195.75 195.65 195.66 391.3K
10:24 195.70 195.71 195.69 195.69 273.6K
10:25 195.70 195.72 195.65 195.65 335.4K
10:26 195.72 195.72 195.68 195.71 344.4K
10:27 195.69 195.71 195.67 195.67 261.9K
10:28 195.71 195.75 195.71 195.74 229.5K
10:29 195.73 195.74 195.71 195.71 235.2K
10:30 195.71 195.71 195.66 195.66 280.0K
10:31 195.67 195.71 195.66 195.71 311.4K
10:32 195.74 195.74 195.73 195.74 302.6K
10:33 195.73 195.76 195.73 195.76 206.8K
10:34 195.75 195.75 195.72 195.74 270.0K
10:35 195.73 195.74 195.72 195.73 237.2K
10:36 195.73 195.73 195.67 195.67 396.1K
10:37 195.70 195.70 195.61 195.66 211.4K
10:38 195.69 195.69 195.68 195.68 209.6K
10:39 195.69 195.70 195.65 195.65 273.6K
10:40 195.63 195.68 195.61 195.68 516.9K
10:41 195.74 195.79 195.74 195.74 259.5K
10:42 195.71 195.74 195.66 195.74 268.3K
10:43 195.76 195.78 195.76 195.78 144.0K
10:44 195.79 195.82 195.79 195.82 324.6K
10:45 195.83 195.83 195.83 195.83 282.8K
10:46 195.83 195.87 195.83 195.86 233.3K
10:47 195.85 195.89 195.85 195.86 271.8K
10:48 195.89 195.93 195.89 195.93 313.4K
10:49 195.93 195.93 195.91 195.91 229.0K
10:50 195.91 195.94 195.91 195.94 254.3K
10:51 195.95 195.95 195.92 195.94 268.2K
10:52 195.93 196.00 195.93 196.00 342.2K
10:53 196.01 196.03 196.01 196.02 223.1K
10:54 196.03 196.06 196.03 196.06 241.8K
10:55 196.06 196.07 196.04 196.04 211.6K
10:56 196.08 196.13 196.08 196.13 230.5K
10:57 196.12 196.12 196.09 196.11 203.3K
10:58 196.14 196.15 196.11 196.11 231.8K
10:59 196.14 196.18 196.14 196.18 273.9K
11:00 196.19 196.20 196.18 196.18 272.6K
11:01 196.14 196.15 196.11 196.15 355.6K
11:02 196.16 196.19 196.16 196.19 299.2K
11:03 196.17 196.22 196.17 196.20 224.8K
11:04 196.20 196.20 196.18 196.18 232.9K
11:05 196.17 196.17 196.13 196.13 332.2K
11:06 196.15 196.20 196.15 196.20 262.5K
11:07 196.21 196.22 196.20 196.20 197.2K
11:08 196.21 196.23 196.21 196.23 194.7K
11:09 196.23 196.23 196.17 196.18 198.2K
11:10 196.19 196.19 196.12 196.12 232.6K
11:11 196.13 196.13 196.09 196.09 218.0K
11:12 196.06 196.07 196.05 196.05 241.1K
11:13 196.04 196.04 195.99 195.99 205.7K
11:14 196.00 196.00 195.97 195.97 259.9K
11:15 195.97 195.98 195.96 195.96 216.4K
11:16 195.90 195.98 195.90 195.98 302.0K
11:17 195.99 196.01 195.99 196.01 353.6K
11:18 196.03 196.03 196.02 196.03 233.3K
11:19 196.01 196.01 195.95 195.95 216.8K
11:20 195.93 195.93 195.88 195.88 232.7K
11:21 195.88 195.89 195.88 195.89 161.3K
11:22 195.86 195.92 195.86 195.92 168.9K
11:23 195.93 195.96 195.93 195.96 159.9K
11:24 195.92 195.93 195.92 195.93 191.9K
11:25 195.93 195.94 195.93 195.94 157.1K
11:26 195.94 195.94 195.92 195.92 188.3K
11:27 195.93 195.93 195.90 195.90 157.5K
11:28 195.89 195.90 195.89 195.90 174.9K
11:29 195.90 195.90 195.89 195.89 247.6K
11:30 195.88 195.93 195.88 195.93 261.3K
11:31 195.94 195.95 195.94 195.95 265.0K
11:32 195.96 196.00 195.96 196.00 158.9K
11:33 196.01 196.02 195.99 195.99 224.7K
11:34 195.96 195.96 195.92 195.92 232.1K
11:35 195.92 195.92 195.85 195.85 278.7K
11:36 195.83 195.88 195.83 195.87 218.0K
11:37 195.88 195.93 195.88 195.93 203.3K
11:38 195.91 195.91 195.88 195.90 142.3K
11:39 195.89 195.89 195.88 195.88 181.8K
11:40 195.88 195.88 195.83 195.88 210.5K
11:41 195.89 195.89 195.81 195.81 227.1K
11:42 195.81 195.81 195.77 195.77 286.0K
11:43 195.74 195.76 195.73 195.76 296.8K
11:44 195.76 195.76 195.74 195.74 202.3K
11:45 195.74 195.77 195.74 195.77 155.1K
11:46 195.78 195.79 195.76 195.77 190.0K
11:47 195.79 195.84 195.79 195.82 176.2K
11:48 195.82 195.83 195.78 195.78 186.3K
11:49 195.79 195.81 195.79 195.81 142.1K
11:50 195.81 195.81 195.71 195.71 235.2K
11:51 195.70 195.71 195.69 195.69 217.1K
11:52 195.68 195.68 195.67 195.67 314.0K
11:53 195.72 195.73 195.61 195.61 367.3K
11:54 195.67 195.73 195.67 195.73 205.3K
11:55 195.72 195.78 195.72 195.78 140.2K
11:56 195.77 195.78 195.75 195.75 140.9K
11:57 195.74 195.74 195.69 195.69 153.5K
11:58 195.70 195.71 195.69 195.70 166.7K
11:59 195.69 195.70 195.68 195.68 233.9K
12:00 195.67 195.71 195.66 195.71 212.4K
12:01 195.72 195.77 195.72 195.77 455.0K
12:02 195.74 195.74 195.65 195.65 292.8K
12:03 195.69 195.73 195.69 195.73 252.9K
12:04 195.73 195.78 195.73 195.78 129.4K
12:05 195.78 195.80 195.78 195.80 149.5K
12:06 195.83 195.83 195.82 195.83 216.8K
12:07 195.83 195.83 195.81 195.81 203.2K
12:08 195.82 195.84 195.82 195.83 260.2K
12:09 195.83 195.86 195.83 195.86 215.2K
12:10 195.85 195.86 195.85 195.85 109.9K
12:11 195.86 195.92 195.86 195.92 219.8K
12:12 195.92 195.96 195.92 195.96 199.7K
12:13 195.97 195.99 195.97 195.97 190.1K
12:14 195.98 195.99 195.98 195.99 144.2K
12:15 195.99 195.99 195.96 195.96 209.5K
12:16 195.95 195.96 195.95 195.95 239.1K
12:17 195.95 196.00 195.95 196.00 214.4K
12:18 196.02 196.09 196.02 196.09 268.0K
12:19 196.08 196.10 196.08 196.10 198.3K
12:20 196.11 196.14 196.11 196.12 250.6K
12:21 196.13 196.14 196.13 196.13 224.5K
12:22 196.13 196.13 196.08 196.08 228.9K
12:23 196.08 196.14 196.08 196.14 266.8K
12:24 196.14 196.16 196.14 196.16 296.3K
12:25 196.16 196.16 196.15 196.15 184.7K
12:26 196.14 196.18 196.14 196.18 222.3K
12:27 196.17 196.19 196.16 196.16 224.1K
12:28 196.18 196.18 196.17 196.18 165.6K
12:29 196.18 196.18 196.17 196.17 207.9K
12:30 196.17 196.17 196.15 196.15 254.5K
12:31 196.15 196.15 196.13 196.13 196.4K
12:32 196.13 196.15 196.11 196.11 189.5K
12:33 196.13 196.13 196.13 196.13 158.8K
12:34 196.11 196.12 196.11 196.12 205.4K
12:35 196.16 196.17 196.14 196.14 188.4K
12:36 196.11 196.11 196.08 196.08 215.0K
12:37 196.09 196.09 196.07 196.07 210.3K
12:38 196.08 196.08 196.07 196.08 202.6K
12:39 196.08 196.09 196.08 196.09 146.5K
12:40 196.12 196.14 196.12 196.14 223.1K
12:41 196.15 196.16 196.15 196.16 254.5K
12:42 196.16 196.16 196.16 196.16 126.2K
12:43 196.16 196.17 196.16 196.16 194.9K
12:44 196.15 196.15 196.12 196.12 179.1K
12:45 196.11 196.15 196.11 196.15 133.0K
12:46 196.16 196.19 196.16 196.19 208.8K
12:47 196.20 196.22 196.20 196.22 142.4K
12:48 196.23 196.24 196.23 196.24 157.7K
12:49 196.26 196.27 196.26 196.27 140.9K
12:50 196.27 196.27 196.23 196.23 248.3K
12:51 196.24 196.24 196.22 196.22 342.1K
12:52 196.23 196.27 196.23 196.27 223.2K
12:53 196.25 196.25 196.23 196.23 147.7K
12:54 196.24 196.25 196.24 196.25 229.7K
12:55 196.25 196.27 196.25 196.27 161.7K
12:56 196.27 196.28 196.27 196.28 173.1K
12:57 196.28 196.33 196.28 196.33 175.3K
12:58 196.34 196.39 196.34 196.39 228.5K
12:59 196.39 196.39 196.39 196.39 161.3K
13:00 196.38 196.38 196.37 196.37 155.1K
13:01 196.35 196.38 196.35 196.38 176.4K
13:02 196.39 196.39 196.35 196.35 159.3K
13:03 196.35 196.35 196.35 196.35 181.0K
13:04 196.35 196.35 196.35 196.35 227.5K
13:05 196.36 196.37 196.36 196.37 273.6K
13:06 196.36 196.37 196.36 196.37 293.7K
13:07 196.36 196.36 196.33 196.33 152.2K
13:08 196.32 196.33 196.32 196.33 154.7K
13:09 196.34 196.36 196.34 196.36 178.5K
13:10 196.35 196.37 196.35 196.37 142.2K
13:11 196.35 196.35 196.30 196.30 197.6K
13:12 196.29 196.33 196.29 196.32 169.1K
13:13 196.31 196.34 196.31 196.34 179.7K
13:14 196.33 196.34 196.31 196.31 165.7K
13:15 196.31 196.31 196.30 196.30 186.0K
13:16 196.31 196.31 196.27 196.28 166.5K
13:17 196.29 196.30 196.29 196.30 138.8K
13:18 196.29 196.29 196.28 196.28 197.3K
13:19 196.28 196.28 196.27 196.27 189.9K
13:20 196.27 196.27 196.25 196.25 219.4K
13:21 196.25 196.27 196.25 196.27 217.2K
13:22 196.31 196.33 196.31 196.33 173.1K
13:23 196.34 196.35 196.34 196.35 184.8K
13:24 196.34 196.37 196.34 196.37 177.9K
13:25 196.36 196.36 196.35 196.35 302.8K
13:26 196.33 196.33 196.29 196.29 165.5K
13:27 196.29 196.29 196.26 196.26 164.6K
13:28 196.24 196.24 196.22 196.24 173.0K
13:29 196.26 196.26 196.25 196.25 169.0K
13:30 196.24 196.24 196.22 196.24 187.6K
13:31 196.23 196.23 196.21 196.21 133.1K
13:32 196.20 196.21 196.19 196.21 132.3K
13:33 196.22 196.22 196.21 196.21 135.0K
13:34 196.23 196.24 196.23 196.24 125.5K
13:35 196.22 196.24 196.22 196.22 175.9K
13:36 196.24 196.24 196.23 196.24 223.1K
13:37 196.25 196.26 196.25 196.26 131.4K
13:38 196.26 196.27 196.26 196.27 154.2K
13:39 196.28 196.28 196.27 196.27 157.5K
13:40 196.29 196.30 196.29 196.30 193.6K
13:41 196.31 196.31 196.31 196.31 152.9K
13:42 196.32 196.34 196.32 196.34 119.9K
13:43 196.35 196.41 196.35 196.41 267.0K
13:44 196.42 196.42 196.41 196.41 214.2K
13:45 196.40 196.41 196.40 196.40 164.3K
13:46 196.38 196.41 196.38 196.40 215.7K
13:47 196.42 196.43 196.39 196.39 245.4K
13:48 196.39 196.42 196.39 196.42 262.4K
13:49 196.43 196.44 196.43 196.44 240.2K
13:50 196.45 196.47 196.45 196.45 223.8K
13:51 196.43 196.46 196.43 196.46 193.2K
13:52 196.44 196.47 196.44 196.47 172.1K
13:53 196.49 196.49 196.49 196.49 273.5K
13:54 196.48 196.49 196.46 196.49 206.8K
13:55 196.46 196.47 196.46 196.47 116.2K
13:56 196.45 196.45 196.42 196.42 189.2K
13:57 196.39 196.43 196.39 196.43 193.1K
13:58 196.43 196.43 196.38 196.38 186.4K
13:59 196.38 196.38 196.38 196.38 133.3K
14:00 196.38 196.38 196.38 196.38 208.4K
14:01 196.39 196.40 196.39 196.40 193.2K
14:02 196.42 196.42 196.41 196.41 131.9K
14:03 196.40 196.41 196.40 196.41 178.2K
14:04 196.41 196.42 196.41 196.42 167.1K
14:05 196.41 196.41 196.34 196.34 170.6K
14:06 196.34 196.34 196.29 196.30 281.0K
14:07 196.30 196.32 196.30 196.32 351.2K
14:08 196.33 196.33 196.30 196.31 180.3K
14:09 196.32 196.36 196.32 196.36 221.5K
14:10 196.35 196.35 196.32 196.32 162.4K
14:11 196.33 196.33 196.32 196.33 125.6K
14:12 196.33 196.35 196.33 196.35 200.3K
14:13 196.37 196.38 196.35 196.35 213.4K
14:14 196.34 196.34 196.31 196.32 156.4K
14:15 196.35 196.35 196.32 196.32 196.7K
14:16 196.32 196.33 196.31 196.31 20.9K
14:17 196.32 196.35 196.32 196.35 328.9K
14:18 196.35 196.38 196.35 196.37 263.6K
14:19 196.37 196.37 196.34 196.34 205.8K
14:20 196.37 196.39 196.37 196.39 258.4K
14:21 196.39 196.39 196.39 196.39 192.9K
14:22 196.38 196.38 196.36 196.36 185.3K
14:23 196.37 196.37 196.31 196.31 210.9K
14:24 196.31 196.31 196.27 196.29 240.0K
14:25 196.30 196.30 196.25 196.25 271.7K
14:26 196.25 196.26 196.24 196.26 123.5K
14:27 196.27 196.28 196.27 196.27 130.2K
14:28 196.26 196.28 196.26 196.28 342.1K
14:29 196.26 196.26 196.24 196.24 252.9K
14:30 196.22 196.25 196.22 196.25 155.9K
14:31 196.26 196.27 196.26 196.26 215.1K
14:32 196.28 196.29 196.28 196.29 179.7K
14:33 196.28 196.28 196.25 196.26 194.1K
14:34 196.26 196.26 196.26 196.26 128.8K
14:35 196.26 196.28 196.26 196.28 131.9K
14:36 196.27 196.27 196.27 196.27 132.2K
14:37 196.28 196.34 196.28 196.34 289.1K
14:38 196.35 196.35 196.33 196.35 232.7K
14:39 196.37 196.40 196.37 196.39 159.5K
14:40 196.39 196.41 196.39 196.41 199.6K
14:41 196.39 196.41 196.39 196.41 172.1K
14:42 196.42 196.42 196.39 196.39 127.4K
14:43 196.36 196.38 196.36 196.38 208.2K
14:44 196.38 196.39 196.38 196.39 149.2K
14:45 196.39 196.40 196.39 196.40 125.7K
14:46 196.39 196.39 196.33 196.33 261.3K
14:47 196.30 196.30 196.28 196.28 247.2K
14:48 196.28 196.29 196.28 196.29 165.2K
14:49 196.27 196.28 196.26 196.28 158.4K
14:50 196.28 196.30 196.28 196.30 166.3K
14:51 196.26 196.26 196.22 196.24 265.7K
14:52 196.23 196.24 196.23 196.23 227.2K
14:53 196.23 196.28 196.23 196.28 170.6K
14:54 196.29 196.30 196.29 196.29 291.0K
14:55 196.30 196.34 196.30 196.34 233.6K
14:56 196.36 196.36 196.29 196.31 216.8K
14:57 196.31 196.31 196.29 196.30 133.2K
14:58 196.30 196.32 196.30 196.32 246.4K
14:59 196.32 196.32 196.30 196.30 242.9K
15:00 196.29 196.29 196.21 196.21 336.4K
15:01 196.21 196.22 196.21 196.22 238.0K
15:02 196.23 196.25 196.21 196.21 290.1K
15:03 196.19 196.19 196.16 196.17 316.8K
15:04 196.18 196.18 196.15 196.18 216.6K
15:05 196.19 196.19 196.18 196.19 330.8K
15:06 196.20 196.22 196.20 196.21 262.0K
15:07 196.22 196.22 196.20 196.20 268.7K
15:08 196.18 196.19 196.17 196.17 252.3K
15:09 196.18 196.21 196.18 196.20 163.9K
15:10 196.20 196.20 196.15 196.15 255.5K
15:11 196.14 196.14 196.11 196.11 276.8K
15:12 196.13 196.14 196.13 196.14 237.7K
15:13 196.13 196.16 196.13 196.16 216.8K
15:14 196.18 196.24 196.18 196.24 297.1K
15:15 196.23 196.24 196.23 196.23 188.7K
15:16 196.23 196.23 196.21 196.22 200.9K
15:17 196.23 196.23 196.21 196.22 279.7K
15:18 196.23 196.23 196.22 196.23 255.2K
15:19 196.23 196.27 196.22 196.22 339.0K
15:20 196.22 196.22 196.18 196.18 315.6K
15:21 196.18 196.18 196.13 196.15 302.1K
15:22 196.12 196.18 196.12 196.18 385.7K
15:23 196.20 196.22 196.20 196.22 229.3K
15:24 196.24 196.32 196.24 196.32 273.1K
15:25 196.32 196.32 196.29 196.30 198.8K
15:26 196.27 196.32 196.27 196.28 412.8K
15:27 196.25 196.25 196.19 196.22 436.1K
15:28 196.22 196.24 196.20 196.20 230.6K
15:29 196.21 196.21 196.20 196.20 239.2K
15:30 196.21 196.21 196.15 196.15 472.7K
15:31 196.13 196.17 196.13 196.17 376.8K
15:32 196.16 196.21 196.16 196.21 327.1K
15:33 196.21 196.26 196.21 196.26 386.5K
15:34 196.24 196.27 196.24 196.25 349.1K
15:35 196.26 196.26 196.24 196.25 327.3K
15:36 196.23 196.23 196.22 196.23 281.4K
15:37 196.25 196.34 196.25 196.34 393.3K
15:38 196.37 196.38 196.34 196.36 544.7K
15:39 196.31 196.31 196.27 196.27 354.0K
15:40 196.27 196.27 196.22 196.23 450.3K
15:41 196.26 196.29 196.26 196.29 687.1K
15:42 196.30 196.31 196.30 196.31 944.9K
15:43 196.31 196.35 196.31 196.35 511.0K
15:44 196.34 196.34 196.32 196.33 432.7K
15:45 196.34 196.36 196.34 196.36 395.5K
15:46 196.37 196.38 196.36 196.38 460.9K
15:47 196.38 196.38 196.37 196.37 461.2K
15:48 196.37 196.38 196.37 196.37 452.8K
15:49 196.35 196.37 196.35 196.35 749.4K
15:50 196.42 196.42 196.35 196.35 3,927.5K
15:51 196.38 196.38 196.32 196.35 1,329.6K
15:52 196.34 196.35 196.31 196.35 1,093.9K
15:53 196.36 196.38 196.36 196.38 1,142.5K
15:54 196.40 196.40 196.39 196.39 1,195.2K
15:55 196.41 196.44 196.40 196.44 1,785.7K
15:56 196.45 196.46 196.43 196.43 2,991.5K
15:57 196.45 196.45 196.42 196.42 1,855.0K
15:58 196.42 196.45 196.42 196.45 2,028.6K
15:59 196.44 196.46 196.44 196.44 3,850.2K
16:00 196.36 196.43 196.36 196.43 218,743.5K
16:01 196.43 196.43 196.43 196.43 1,000.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし