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
09:30 196.83 197.50 196.83 197.50 31,495.2K
09:31 197.47 197.67 197.47 197.67 647.3K
09:32 197.74 197.90 197.74 197.90 547.3K
09:33 197.95 198.05 197.95 198.05 546.6K
09:34 198.15 198.21 198.15 198.19 603.8K
09:35 198.21 198.30 198.13 198.30 683.9K
09:36 198.25 198.27 198.23 198.23 465.4K
09:37 198.19 198.19 198.15 198.15 342.3K
09:38 198.11 198.11 198.09 198.09 301.8K
09:39 198.11 198.15 198.11 198.14 331.3K
09:40 198.13 198.25 198.13 198.25 508.4K
09:41 198.23 198.31 198.22 198.31 290.4K
09:42 198.36 198.36 198.34 198.35 337.6K
09:43 198.33 198.42 198.33 198.41 356.2K
09:44 198.39 198.41 198.39 198.40 241.8K
09:45 198.42 198.46 198.42 198.43 573.4K
09:46 198.43 198.43 198.41 198.43 354.3K
09:47 198.41 198.45 198.38 198.38 448.8K
09:48 198.36 198.44 198.36 198.44 324.7K
09:49 198.44 198.49 198.44 198.48 407.0K
09:50 198.50 198.50 198.42 198.42 407.5K
09:51 198.44 198.44 198.41 198.41 320.8K
09:52 198.40 198.44 198.40 198.44 374.8K
09:53 198.41 198.46 198.41 198.46 283.9K
09:54 198.46 198.46 198.42 198.42 367.8K
09:55 198.41 198.41 198.37 198.39 285.2K
09:56 198.40 198.43 198.40 198.42 325.0K
09:57 198.42 198.42 198.36 198.36 446.8K
09:58 198.36 198.36 198.33 198.33 394.5K
09:59 198.39 198.40 198.36 198.36 483.2K
10:00 198.36 198.36 198.29 198.30 406.0K
10:01 198.29 198.33 198.29 198.32 427.5K
10:02 198.32 198.32 198.27 198.27 349.4K
10:03 198.28 198.28 198.26 198.26 303.1K
10:04 198.26 198.37 198.26 198.37 411.8K
10:05 198.39 198.39 198.39 198.39 265.6K
10:06 198.42 198.45 198.42 198.44 481.0K
10:07 198.43 198.49 198.42 198.49 394.9K
10:08 198.47 198.48 198.45 198.48 299.8K
10:09 198.46 198.46 198.46 198.46 369.7K
10:10 198.45 198.50 198.45 198.48 407.9K
10:11 198.48 198.49 198.46 198.46 384.6K
10:12 198.44 198.46 198.42 198.46 381.6K
10:13 198.45 198.49 198.45 198.49 322.1K
10:14 198.49 198.51 198.49 198.51 337.7K
10:15 198.54 198.54 198.53 198.54 386.3K
10:16 198.54 198.58 198.53 198.53 351.8K
10:17 198.53 198.53 198.52 198.52 223.3K
10:18 198.53 198.53 198.52 198.52 213.2K
10:19 198.58 198.59 198.58 198.58 395.4K
10:20 198.56 198.59 198.56 198.59 296.3K
10:21 198.61 198.61 198.60 198.61 404.5K
10:22 198.60 198.60 198.57 198.57 312.6K
10:23 198.59 198.59 198.54 198.54 341.1K
10:24 198.54 198.54 198.53 198.53 303.4K
10:25 198.52 198.57 198.48 198.57 339.9K
10:26 198.52 198.55 198.52 198.55 326.7K
10:27 198.55 198.59 198.55 198.57 251.7K
10:28 198.55 198.56 198.55 198.55 216.7K
10:29 198.55 198.56 198.54 198.54 251.9K
10:30 198.55 198.57 198.54 198.57 242.7K
10:31 198.57 198.57 198.51 198.51 374.2K
10:32 198.51 198.54 198.51 198.51 403.2K
10:33 198.50 198.50 198.49 198.50 264.0K
10:34 198.50 198.50 198.46 198.46 266.1K
10:35 198.50 198.50 198.45 198.45 293.4K
10:36 198.47 198.47 198.44 198.45 184.5K
10:37 198.47 198.49 198.46 198.46 362.4K
10:38 198.48 198.48 198.47 198.47 285.4K
10:39 198.45 198.45 198.42 198.42 172.3K
10:40 198.43 198.49 198.43 198.49 312.1K
10:41 198.49 198.52 198.49 198.51 300.0K
10:42 198.49 198.50 198.49 198.49 301.9K
10:43 198.50 198.50 198.49 198.50 175.2K
10:44 198.49 198.49 198.40 198.40 373.3K
10:45 198.39 198.41 198.38 198.41 233.0K
10:46 198.42 198.44 198.42 198.44 280.8K
10:47 198.43 198.49 198.43 198.49 272.8K
10:48 198.51 198.55 198.51 198.55 268.4K
10:49 198.58 198.61 198.58 198.61 209.8K
10:50 198.62 198.69 198.62 198.69 279.3K
10:51 198.68 198.73 198.68 198.73 258.3K
10:52 198.73 198.73 198.72 198.72 223.1K
10:53 198.73 198.73 198.72 198.72 270.5K
10:54 198.71 198.71 198.69 198.69 186.2K
10:55 198.69 198.70 198.68 198.68 218.3K
10:56 198.66 198.67 198.65 198.67 316.0K
10:57 198.67 198.67 198.64 198.64 198.4K
10:58 198.65 198.69 198.65 198.69 294.5K
10:59 198.68 198.72 198.68 198.71 326.1K
11:00 198.72 198.72 198.68 198.71 281.6K
11:01 198.71 198.71 198.68 198.68 273.2K
11:02 198.68 198.69 198.67 198.69 208.0K
11:03 198.70 198.71 198.70 198.71 186.6K
11:04 198.73 198.73 198.70 198.73 210.4K
11:05 198.73 198.74 198.73 198.74 286.7K
11:06 198.75 198.77 198.75 198.75 251.0K
11:07 198.76 198.76 198.75 198.75 247.3K
11:08 198.77 198.77 198.75 198.75 276.2K
11:09 198.74 198.76 198.73 198.76 260.3K
11:10 198.76 198.76 198.74 198.74 173.7K
11:11 198.74 198.77 198.74 198.75 220.4K
11:12 198.74 198.75 198.74 198.75 189.0K
11:13 198.77 198.77 198.75 198.76 243.7K
11:14 198.75 198.76 198.75 198.76 146.1K
11:15 198.77 198.78 198.76 198.78 284.7K
11:16 198.78 198.85 198.78 198.85 241.6K
11:17 198.87 198.87 198.85 198.87 247.4K
11:18 198.91 198.94 198.91 198.94 298.8K
11:19 198.94 198.95 198.94 198.95 232.7K
11:20 198.95 198.97 198.95 198.95 303.8K
11:21 198.96 198.96 198.93 198.93 213.6K
11:22 198.92 198.92 198.89 198.91 181.6K
11:23 198.90 198.91 198.90 198.91 180.6K
11:24 198.90 198.91 198.90 198.90 212.9K
11:25 198.90 198.90 198.87 198.87 231.5K
11:26 198.88 198.88 198.85 198.85 218.1K
11:27 198.85 198.85 198.80 198.80 298.1K
11:28 198.80 198.82 198.80 198.82 298.8K
11:29 198.83 198.85 198.83 198.84 199.9K
11:30 198.85 198.90 198.85 198.90 438.2K
11:31 198.91 198.91 198.91 198.91 230.0K
11:32 198.92 198.94 198.92 198.94 216.2K
11:33 198.93 198.93 198.92 198.93 168.8K
11:34 198.95 198.97 198.95 198.97 221.3K
11:35 198.97 198.98 198.97 198.98 658.0K
11:36 198.98 199.00 198.98 198.99 282.0K
11:37 199.00 199.00 198.95 198.95 265.6K
11:38 198.91 198.91 198.90 198.91 349.2K
11:39 198.90 198.90 198.89 198.89 209.2K
11:40 198.88 198.92 198.88 198.89 593.8K
11:41 198.88 198.89 198.88 198.88 188.1K
11:42 198.88 198.88 198.86 198.86 226.8K
11:43 198.85 198.85 198.83 198.85 231.0K
11:44 198.86 198.86 198.84 198.84 248.6K
11:45 198.83 198.85 198.83 198.85 189.7K
11:46 198.86 198.87 198.86 198.86 342.7K
11:47 198.86 198.88 198.86 198.88 194.0K
11:48 198.86 198.86 198.84 198.85 271.0K
11:49 198.84 198.84 198.83 198.83 207.1K
11:50 198.82 198.83 198.82 198.82 181.7K
11:51 198.81 198.82 198.81 198.82 189.1K
11:52 198.83 198.83 198.81 198.81 127.7K
11:53 198.85 198.85 198.84 198.84 182.4K
11:54 198.84 198.84 198.84 198.84 152.1K
11:55 198.83 198.83 198.81 198.81 224.8K
11:56 198.81 198.81 198.77 198.78 305.6K
11:57 198.78 198.83 198.78 198.82 263.9K
11:58 198.83 198.85 198.83 198.85 150.7K
11:59 198.84 198.85 198.84 198.85 231.6K
12:00 198.86 198.86 198.84 198.84 199.0K
12:01 198.83 198.84 198.82 198.83 275.0K
12:02 198.84 198.84 198.80 198.80 126.9K
12:03 198.80 198.81 198.80 198.81 217.1K
12:04 198.84 198.84 198.84 198.84 163.4K
12:05 198.85 198.86 198.85 198.86 180.0K
12:06 198.88 198.89 198.87 198.87 237.6K
12:07 198.89 198.91 198.89 198.90 182.5K
12:08 198.90 198.92 198.90 198.92 185.4K
12:09 198.91 198.92 198.91 198.92 228.5K
12:10 198.91 198.94 198.91 198.93 173.5K
12:11 198.92 198.92 198.87 198.87 187.2K
12:12 198.87 198.87 198.81 198.81 271.5K
12:13 198.82 198.82 198.80 198.80 173.2K
12:14 198.79 198.81 198.77 198.77 140.0K
12:15 198.77 198.80 198.73 198.80 280.4K
12:16 198.82 198.83 198.80 198.80 101.3K
12:17 198.79 198.81 198.79 198.79 156.0K
12:18 198.77 198.79 198.77 198.79 131.7K
12:19 198.77 198.78 198.77 198.77 155.7K
12:20 198.78 198.82 198.78 198.82 153.1K
12:21 198.83 198.88 198.83 198.87 313.4K
12:22 198.85 198.85 198.83 198.83 132.7K
12:23 198.84 198.85 198.84 198.85 140.7K
12:24 198.84 198.85 198.84 198.85 149.6K
12:25 198.85 198.85 198.84 198.85 246.3K
12:26 198.79 198.79 198.70 198.70 356.7K
12:27 198.70 198.70 198.70 198.70 130.5K
12:28 198.68 198.68 198.66 198.66 295.2K
12:29 198.66 198.66 198.63 198.63 177.3K
12:30 198.60 198.60 198.60 198.60 198.9K
12:31 198.61 198.64 198.61 198.64 376.7K
12:32 198.63 198.63 198.62 198.63 160.5K
12:33 198.62 198.62 198.59 198.59 132.8K
12:34 198.59 198.62 198.59 198.61 278.5K
12:35 198.64 198.67 198.64 198.67 170.9K
12:36 198.68 198.68 198.66 198.66 202.3K
12:37 198.66 198.67 198.66 198.66 163.3K
12:38 198.64 198.64 198.61 198.61 178.8K
12:39 198.60 198.60 198.57 198.57 181.2K
12:40 198.57 198.58 198.56 198.56 149.6K
12:41 198.53 198.53 198.49 198.49 303.4K
12:42 198.48 198.49 198.48 198.49 186.9K
12:43 198.50 198.52 198.50 198.52 273.5K
12:44 198.53 198.55 198.53 198.55 1,977.5K
12:45 198.55 198.56 198.55 198.56 319.8K
12:46 198.56 198.56 198.55 198.55 161.4K
12:47 198.55 198.56 198.55 198.56 177.5K
12:48 198.55 198.55 198.54 198.54 148.4K
12:49 198.52 198.52 198.49 198.51 272.9K
12:50 198.51 198.52 198.50 198.52 117.5K
12:51 198.51 198.52 198.49 198.49 136.0K
12:52 198.49 198.52 198.49 198.51 95.2K
12:53 198.52 198.54 198.52 198.53 123.7K
12:54 198.53 198.53 198.53 198.53 122.7K
12:55 198.53 198.54 198.53 198.54 180.9K
12:56 198.53 198.53 198.50 198.50 126.1K
12:57 198.51 198.54 198.51 198.54 184.6K
12:58 198.54 198.58 198.54 198.57 197.2K
12:59 198.57 198.59 198.57 198.58 117.3K
13:00 198.57 198.57 198.54 198.54 296.2K
13:01 198.54 198.54 198.53 198.53 116.4K
13:02 198.51 198.53 198.51 198.53 110.6K
13:03 198.53 198.55 198.53 198.55 109.5K
13:04 198.55 198.56 198.55 198.56 209.4K
13:05 198.57 198.59 198.57 198.59 178.4K
13:06 198.59 198.59 198.59 198.59 136.6K
13:07 198.62 198.62 198.60 198.60 189.5K
13:08 198.59 198.59 198.58 198.58 167.0K
13:09 198.57 198.59 198.57 198.59 160.2K
13:10 198.59 198.59 198.58 198.59 214.3K
13:11 198.60 198.60 198.55 198.58 208.5K
13:12 198.55 198.55 198.51 198.51 185.6K
13:13 198.53 198.55 198.53 198.55 129.0K
13:14 198.55 198.55 198.54 198.54 202.2K
13:15 198.53 198.53 198.52 198.52 164.9K
13:16 198.52 198.56 198.52 198.56 175.4K
13:17 198.55 198.56 198.55 198.56 166.8K
13:18 198.53 198.53 198.51 198.52 198.7K
13:19 198.52 198.52 198.50 198.50 169.5K
13:20 198.49 198.49 198.45 198.45 647.0K
13:21 198.46 198.46 198.45 198.45 257.1K
13:22 198.45 198.47 198.45 198.47 163.7K
13:23 198.48 198.48 198.47 198.47 148.7K
13:24 198.47 198.47 198.45 198.45 229.2K
13:25 198.44 198.46 198.44 198.46 190.5K
13:26 198.45 198.47 198.45 198.47 193.4K
13:27 198.47 198.47 198.46 198.46 141.0K
13:28 198.45 198.45 198.45 198.45 197.4K
13:29 198.46 198.48 198.46 198.48 123.7K
13:30 198.49 198.52 198.49 198.52 214.6K
13:31 198.54 198.56 198.54 198.55 160.0K
13:32 198.54 198.54 198.53 198.53 163.0K
13:33 198.53 198.53 198.52 198.52 266.4K
13:34 198.52 198.52 198.49 198.49 142.4K
13:35 198.47 198.47 198.44 198.44 198.6K
13:36 198.47 198.49 198.47 198.49 158.0K
13:37 198.49 198.50 198.49 198.50 103.6K
13:38 198.50 198.52 198.50 198.51 176.4K
13:39 198.53 198.53 198.52 198.52 211.6K
13:40 198.51 198.53 198.51 198.52 297.6K
13:41 198.52 198.52 198.52 198.52 138.6K
13:42 198.53 198.53 198.51 198.51 123.1K
13:43 198.49 198.52 198.49 198.52 211.4K
13:44 198.52 198.52 198.51 198.51 152.7K
13:45 198.51 198.51 198.51 198.51 91.9K
13:46 198.51 198.51 198.51 198.51 191.8K
13:47 198.51 198.51 198.50 198.50 104.6K
13:48 198.50 198.50 198.48 198.48 109.4K
13:49 198.49 198.51 198.49 198.50 180.6K
13:50 198.49 198.49 198.48 198.48 140.1K
13:51 198.47 198.48 198.47 198.48 159.7K
13:52 198.49 198.50 198.49 198.50 153.2K
13:53 198.52 198.52 198.51 198.51 135.1K
13:54 198.50 198.53 198.50 198.53 272.1K
13:55 198.53 198.53 198.50 198.50 214.5K
13:56 198.50 198.51 198.50 198.51 95.3K
13:57 198.51 198.53 198.51 198.53 283.6K
13:58 198.52 198.54 198.52 198.54 135.6K
13:59 198.53 198.55 198.53 198.55 160.2K
14:00 198.54 198.55 198.52 198.53 281.6K
14:01 198.53 198.53 198.46 198.46 224.3K
14:02 198.43 198.43 198.40 198.40 217.5K
14:03 198.39 198.39 198.39 198.39 126.2K
14:04 198.38 198.38 198.35 198.36 138.9K
14:05 198.38 198.41 198.38 198.40 200.5K
14:06 198.40 198.41 198.39 198.39 228.4K
14:07 198.38 198.38 198.36 198.38 177.9K
14:08 198.37 198.39 198.37 198.39 155.2K
14:09 198.37 198.37 198.36 198.37 150.0K
14:10 198.38 198.38 198.33 198.33 206.4K
14:11 198.33 198.33 198.32 198.33 146.0K
14:12 198.33 198.36 198.33 198.35 149.4K
14:13 198.36 198.37 198.36 198.36 103.5K
14:14 198.34 198.34 198.33 198.33 171.1K
14:15 198.33 198.35 198.33 198.35 251.2K
14:16 198.37 198.39 198.37 198.37 233.2K
14:17 198.36 198.38 198.36 198.38 221.9K
14:18 198.38 198.39 198.38 198.39 159.1K
14:19 198.39 198.39 198.37 198.37 187.7K
14:20 198.36 198.36 198.35 198.35 151.8K
14:21 198.34 198.36 198.34 198.36 194.0K
14:22 198.36 198.37 198.34 198.34 193.8K
14:23 198.34 198.34 198.30 198.30 178.8K
14:24 198.31 198.32 198.31 198.32 372.3K
14:25 198.31 198.31 198.30 198.31 132.3K
14:26 198.31 198.33 198.30 198.32 171.3K
14:27 198.33 198.35 198.33 198.35 137.3K
14:28 198.36 198.37 198.36 198.37 108.3K
14:29 198.36 198.36 198.33 198.33 189.9K
14:30 198.33 198.33 198.32 198.33 131.4K
14:31 198.33 198.33 198.32 198.32 138.7K
14:32 198.32 198.32 198.31 198.31 123.1K
14:33 198.31 198.33 198.31 198.33 83.2K
14:34 198.33 198.33 198.33 198.33 144.3K
14:35 198.32 198.32 198.31 198.31 165.8K
14:36 198.31 198.33 198.31 198.33 142.1K
14:37 198.34 198.34 198.32 198.32 161.1K
14:38 198.33 198.34 198.32 198.32 166.3K
14:39 198.32 198.38 198.31 198.38 560.5K
14:40 198.45 198.45 198.43 198.43 559.8K
14:41 198.45 198.47 198.45 198.45 231.6K
14:42 198.44 198.44 198.44 198.44 188.6K
14:43 198.43 198.49 198.43 198.49 248.3K
14:44 198.48 198.48 198.46 198.46 333.8K
14:45 198.47 198.47 198.46 198.47 185.2K
14:46 198.47 198.47 198.43 198.46 362.5K
14:47 198.48 198.49 198.47 198.49 190.9K
14:48 198.47 198.48 198.47 198.47 193.2K
14:49 198.47 198.47 198.47 198.47 131.7K
14:50 198.47 198.50 198.47 198.50 221.9K
14:51 198.51 198.53 198.51 198.53 210.1K
14:52 198.53 198.54 198.53 198.54 251.2K
14:53 198.55 198.55 198.53 198.53 136.1K
14:54 198.54 198.54 198.52 198.52 307.5K
14:55 198.53 198.53 198.51 198.51 204.0K
14:56 198.53 198.54 198.51 198.51 256.9K
14:57 198.51 198.54 198.51 198.53 262.2K
14:58 198.53 198.53 198.51 198.51 162.5K
14:59 198.49 198.50 198.48 198.48 206.5K
15:00 198.50 198.50 198.47 198.50 287.9K
15:01 198.50 198.52 198.50 198.52 128.2K
15:02 198.49 198.52 198.49 198.52 204.5K
15:03 198.50 198.51 198.49 198.51 269.3K
15:04 198.50 198.50 198.48 198.48 187.9K
15:05 198.51 198.52 198.51 198.51 984.7K
15:06 198.53 198.53 198.49 198.49 279.2K
15:07 198.49 198.50 198.48 198.50 223.4K
15:08 198.48 198.48 198.47 198.47 452.3K
15:09 198.48 198.48 198.45 198.45 217.4K
15:10 198.44 198.44 198.42 198.42 294.5K
15:11 198.43 198.47 198.43 198.47 189.9K
15:12 198.46 198.46 198.46 198.46 179.8K
15:13 198.46 198.46 198.44 198.46 277.4K
15:14 198.46 198.46 198.45 198.46 193.6K
15:15 198.46 198.47 198.45 198.47 241.9K
15:16 198.47 198.50 198.47 198.50 624.6K
15:17 198.51 198.51 198.50 198.51 318.6K
15:18 198.50 198.52 198.50 198.52 327.4K
15:19 198.53 198.53 198.51 198.51 311.6K
15:20 198.51 198.51 198.49 198.49 231.3K
15:21 198.51 198.54 198.51 198.54 242.7K
15:22 198.53 198.53 198.51 198.51 193.8K
15:23 198.50 198.50 198.46 198.46 322.8K
15:24 198.45 198.46 198.45 198.46 221.8K
15:25 198.45 198.46 198.44 198.44 283.7K
15:26 198.43 198.44 198.42 198.42 232.9K
15:27 198.40 198.43 198.40 198.42 515.2K
15:28 198.41 198.41 198.36 198.36 223.5K
15:29 198.36 198.37 198.35 198.36 414.2K
15:30 198.37 198.39 198.37 198.39 333.7K
15:31 198.38 198.38 198.35 198.35 389.7K
15:32 198.35 198.36 198.34 198.34 387.4K
15:33 198.36 198.42 198.36 198.42 389.3K
15:34 198.44 198.44 198.38 198.38 237.7K
15:35 198.36 198.36 198.34 198.34 214.5K
15:36 198.36 198.36 198.35 198.35 301.0K
15:37 198.34 198.37 198.34 198.36 350.7K
15:38 198.35 198.37 198.35 198.37 241.5K
15:39 198.37 198.37 198.36 198.36 269.6K
15:40 198.39 198.41 198.38 198.40 440.1K
15:41 198.38 198.40 198.38 198.40 411.2K
15:42 198.40 198.41 198.40 198.40 476.2K
15:43 198.41 198.45 198.41 198.44 423.8K
15:44 198.44 198.47 198.44 198.45 576.5K
15:45 198.44 198.44 198.43 198.44 507.3K
15:46 198.46 198.46 198.46 198.46 395.1K
15:47 198.47 198.48 198.47 198.48 516.2K
15:48 198.50 198.53 198.50 198.52 662.9K
15:49 198.52 198.54 198.50 198.54 629.1K
15:50 198.61 198.65 198.61 198.64 1,841.9K
15:51 198.66 198.66 198.63 198.63 714.1K
15:52 198.61 198.61 198.58 198.58 880.8K
15:53 198.55 198.55 198.50 198.50 902.3K
15:54 198.51 198.54 198.49 198.54 1,079.2K
15:55 198.55 198.57 198.53 198.57 1,536.8K
15:56 198.56 198.56 198.52 198.52 1,899.8K
15:57 198.55 198.57 198.55 198.57 1,205.9K
15:58 198.59 198.59 198.58 198.58 1,809.6K
15:59 198.60 198.64 198.60 198.63 3,050.0K
16:00 198.67 198.67 198.67 198.67 115,189.4K
16:01 198.67 198.67 198.67 198.67 488.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし