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
09:30 199.12 199.32 199.12 199.27 9,527.5K
09:31 199.17 199.21 199.17 199.18 512.2K
09:32 199.23 199.43 199.23 199.43 492.3K
09:33 199.53 199.53 199.44 199.44 379.2K
09:34 199.47 199.47 199.39 199.39 311.3K
09:35 199.40 199.48 199.40 199.43 489.4K
09:36 199.52 199.70 199.52 199.70 653.1K
09:37 199.74 199.82 199.74 199.82 690.5K
09:38 199.83 199.86 199.81 199.86 328.2K
09:39 199.87 199.88 199.82 199.88 492.0K
09:40 199.89 199.93 199.88 199.88 451.0K
09:41 199.92 199.96 199.90 199.90 717.0K
09:42 199.92 199.92 199.80 199.80 461.8K
09:43 199.75 199.77 199.74 199.74 370.9K
09:44 199.67 199.72 199.67 199.67 352.3K
09:45 199.60 199.60 199.52 199.52 308.3K
09:46 199.46 199.48 199.44 199.44 400.7K
09:47 199.40 199.40 199.38 199.38 260.0K
09:48 199.37 199.37 199.33 199.33 329.6K
09:49 199.33 199.35 199.33 199.34 306.3K
09:50 199.28 199.29 199.26 199.26 263.3K
09:51 199.27 199.30 199.27 199.27 254.6K
09:52 199.24 199.24 199.19 199.21 325.6K
09:53 199.23 199.23 199.19 199.19 300.8K
09:54 199.23 199.25 199.22 199.22 221.0K
09:55 199.24 199.24 199.22 199.22 303.9K
09:56 199.25 199.25 199.22 199.22 351.4K
09:57 199.20 199.20 199.06 199.06 343.2K
09:58 199.05 199.05 199.01 199.01 320.6K
09:59 199.04 199.07 199.04 199.06 231.5K
10:00 199.00 199.09 199.00 199.09 419.1K
10:01 199.09 199.11 199.09 199.11 208.5K
10:02 199.10 199.16 199.09 199.16 319.8K
10:03 199.17 199.18 199.14 199.14 358.9K
10:04 199.13 199.13 198.98 198.98 321.3K
10:05 198.98 199.02 198.96 199.02 237.5K
10:06 199.01 199.09 199.01 199.07 213.0K
10:07 199.06 199.11 199.06 199.11 265.8K
10:08 199.08 199.08 199.06 199.07 342.2K
10:09 199.08 199.08 199.01 199.01 255.2K
10:10 199.00 199.01 198.99 199.01 241.5K
10:11 199.00 199.03 199.00 199.03 257.9K
10:12 199.03 199.04 199.03 199.04 262.9K
10:13 199.03 199.05 199.03 199.05 250.3K
10:14 199.03 199.04 199.00 199.00 239.0K
10:15 199.02 199.04 199.02 199.03 232.7K
10:16 199.03 199.05 199.03 199.05 188.0K
10:17 199.04 199.05 199.04 199.05 213.7K
10:18 199.06 199.09 199.05 199.05 276.9K
10:19 199.06 199.06 199.03 199.03 251.0K
10:20 199.03 199.03 198.95 198.97 433.2K
10:21 198.94 198.94 198.92 198.93 176.9K
10:22 198.91 198.92 198.91 198.92 240.0K
10:23 198.91 198.91 198.90 198.90 254.3K
10:24 198.88 198.88 198.85 198.88 249.9K
10:25 198.87 198.88 198.86 198.88 170.0K
10:26 198.85 198.85 198.80 198.80 392.1K
10:27 198.82 198.85 198.82 198.85 253.6K
10:28 198.86 198.89 198.86 198.89 195.0K
10:29 198.88 198.90 198.87 198.90 203.6K
10:30 198.90 198.95 198.90 198.95 309.1K
10:31 198.96 198.96 198.91 198.94 217.8K
10:32 198.97 198.97 198.94 198.94 186.2K
10:33 198.97 199.06 198.97 199.05 272.2K
10:34 199.09 199.12 199.08 199.12 276.6K
10:35 199.15 199.16 199.14 199.16 243.1K
10:36 199.15 199.17 199.15 199.15 158.7K
10:37 199.15 199.16 199.13 199.13 246.2K
10:38 199.15 199.20 199.15 199.19 224.2K
10:39 199.19 199.21 199.19 199.21 197.0K
10:40 199.21 199.22 199.21 199.21 165.8K
10:41 199.21 199.21 199.19 199.20 131.1K
10:42 199.22 199.25 199.22 199.25 162.4K
10:43 199.25 199.25 199.23 199.23 181.1K
10:44 199.21 199.22 199.20 199.20 216.8K
10:45 199.22 199.22 199.20 199.20 197.3K
10:46 199.20 199.20 199.17 199.20 236.4K
10:47 199.18 199.20 199.17 199.20 233.2K
10:48 199.21 199.23 199.21 199.22 240.4K
10:49 199.21 199.21 199.18 199.18 173.9K
10:50 199.17 199.22 199.17 199.22 171.7K
10:51 199.21 199.22 199.21 199.22 216.8K
10:52 199.21 199.22 199.20 199.22 155.4K
10:53 199.21 199.21 199.21 199.21 188.3K
10:54 199.20 199.20 199.18 199.18 172.7K
10:55 199.19 199.20 199.18 199.20 169.0K
10:56 199.19 199.19 199.16 199.16 178.9K
10:57 199.15 199.15 199.15 199.15 210.0K
10:58 199.16 199.17 199.16 199.17 182.1K
10:59 199.17 199.17 199.14 199.16 233.2K
11:00 199.17 199.17 199.17 199.17 227.8K
11:01 199.15 199.15 199.13 199.15 309.4K
11:02 199.15 199.17 199.15 199.17 180.5K
11:03 199.17 199.19 199.17 199.18 261.9K
11:04 199.19 199.20 199.19 199.20 194.8K
11:05 199.21 199.21 199.19 199.19 198.9K
11:06 199.18 199.21 199.17 199.21 436.8K
11:07 199.21 199.22 199.20 199.20 281.9K
11:08 199.20 199.23 199.20 199.23 127.3K
11:09 199.25 199.26 199.25 199.26 210.1K
11:10 199.27 199.28 199.26 199.27 198.6K
11:11 199.26 199.26 199.22 199.22 155.0K
11:12 199.21 199.25 199.21 199.24 227.2K
11:13 199.22 199.24 199.22 199.23 156.2K
11:14 199.23 199.24 199.23 199.24 199.5K
11:15 199.25 199.25 199.24 199.24 184.1K
11:16 199.25 199.25 199.22 199.22 133.3K
11:17 199.22 199.22 199.21 199.21 88.3K
11:18 199.22 199.22 199.17 199.17 205.7K
11:19 199.16 199.17 199.16 199.17 199.2K
11:20 199.19 199.19 199.18 199.19 153.8K
11:21 199.17 199.17 199.13 199.13 216.2K
11:22 199.13 199.13 199.12 199.13 166.0K
11:23 199.10 199.10 199.08 199.08 283.8K
11:24 199.08 199.11 199.08 199.11 168.6K
11:25 199.11 199.11 199.04 199.04 187.9K
11:26 199.03 199.03 199.03 199.03 251.6K
11:27 199.05 199.05 198.98 198.98 212.6K
11:28 198.96 198.96 198.88 198.89 411.8K
11:29 198.88 198.91 198.88 198.91 185.5K
11:30 198.91 198.95 198.91 198.95 186.5K
11:31 198.95 198.96 198.95 198.95 105.4K
11:32 198.94 198.94 198.94 198.94 185.2K
11:33 198.93 198.94 198.93 198.93 187.6K
11:34 198.93 198.94 198.93 198.93 207.8K
11:35 198.90 198.95 198.90 198.95 226.4K
11:36 198.96 198.99 198.96 198.99 200.0K
11:37 199.00 199.00 198.98 198.98 162.3K
11:38 198.99 199.04 198.99 199.04 181.6K
11:39 199.03 199.04 199.03 199.04 141.4K
11:40 199.05 199.08 199.05 199.08 241.2K
11:41 199.06 199.06 199.03 199.03 208.8K
11:42 199.04 199.04 199.00 199.00 133.9K
11:43 199.00 199.00 198.98 198.98 913.6K
11:44 198.98 198.99 198.98 198.99 937.8K
11:45 198.98 198.98 198.97 198.97 147.1K
11:46 198.97 198.97 198.96 198.97 212.9K
11:47 198.97 198.99 198.97 198.99 104.4K
11:48 198.97 198.97 198.96 198.96 129.2K
11:49 198.95 198.95 198.93 198.93 226.6K
11:50 198.94 198.94 198.90 198.90 146.2K
11:51 198.89 198.90 198.89 198.89 203.0K
11:52 198.87 198.87 198.82 198.82 318.1K
11:53 198.82 198.82 198.78 198.80 219.3K
11:54 198.79 198.83 198.79 198.83 132.0K
11:55 198.83 198.83 198.80 198.80 184.7K
11:56 198.80 198.80 198.69 198.70 478.8K
11:57 198.71 198.74 198.71 198.72 144.4K
11:58 198.74 198.74 198.74 198.74 113.5K
11:59 198.74 198.74 198.73 198.74 97.1K
12:00 198.75 198.75 198.73 198.73 145.4K
12:01 198.73 198.75 198.73 198.73 203.1K
12:02 198.75 198.76 198.75 198.76 184.5K
12:03 198.76 198.77 198.74 198.74 233.4K
12:04 198.72 198.76 198.72 198.76 168.5K
12:05 198.76 198.78 198.75 198.78 189.7K
12:06 198.81 198.83 198.81 198.83 188.8K
12:07 198.82 198.82 198.80 198.80 174.7K
12:08 198.80 198.83 198.80 198.83 109.3K
12:09 198.83 198.83 198.81 198.81 160.0K
12:10 198.82 198.83 198.82 198.83 129.9K
12:11 198.85 198.85 198.84 198.84 131.4K
12:12 198.82 198.82 198.79 198.79 248.9K
12:13 198.78 198.79 198.78 198.78 99.0K
12:14 198.76 198.76 198.74 198.75 478.7K
12:15 198.76 198.76 198.71 198.71 155.5K
12:16 198.71 198.71 198.70 198.70 141.9K
12:17 198.71 198.71 198.71 198.71 119.0K
12:18 198.72 198.72 198.71 198.71 141.6K
12:19 198.72 198.76 198.72 198.76 212.9K
12:20 198.74 198.74 198.71 198.71 137.4K
12:21 198.71 198.72 198.71 198.72 158.9K
12:22 198.75 198.75 198.75 198.75 2,645.8K
12:23 198.75 198.75 198.75 198.75 132.3K
12:24 198.76 198.78 198.76 198.78 222.1K
12:25 198.78 198.79 198.78 198.78 200.0K
12:26 198.78 198.79 198.77 198.77 167.9K
12:27 198.77 198.77 198.73 198.74 97.3K
12:28 198.74 198.74 198.74 198.74 120.5K
12:29 198.75 198.77 198.75 198.77 160.0K
12:30 198.77 198.77 198.77 198.77 128.8K
12:31 198.77 198.77 198.76 198.76 138.8K
12:32 198.77 198.77 198.75 198.76 131.1K
12:33 198.74 198.74 198.71 198.71 162.6K
12:34 198.71 198.74 198.71 198.74 167.9K
12:35 198.74 198.76 198.74 198.76 95.0K
12:36 198.77 198.78 198.77 198.78 143.0K
12:37 198.79 198.79 198.78 198.79 153.7K
12:38 198.79 198.79 198.76 198.77 109.4K
12:39 198.77 198.77 198.74 198.75 85.2K
12:40 198.72 198.72 198.71 198.72 141.4K
12:41 198.71 198.73 198.71 198.72 278.1K
12:42 198.73 198.73 198.70 198.70 117.9K
12:43 198.70 198.70 198.64 198.64 206.9K
12:44 198.64 198.65 198.62 198.62 114.0K
12:45 198.63 198.66 198.63 198.66 213.8K
12:46 198.67 198.69 198.67 198.69 109.8K
12:47 198.70 198.70 198.69 198.70 135.6K
12:48 198.70 198.73 198.70 198.73 119.3K
12:49 198.73 198.75 198.73 198.74 179.9K
12:50 198.74 198.74 198.70 198.70 138.7K
12:51 198.70 198.70 198.68 198.68 115.9K
12:52 198.68 198.68 198.64 198.64 164.3K
12:53 198.64 198.64 198.62 198.62 155.5K
12:54 198.59 198.59 198.58 198.58 205.2K
12:55 198.58 198.61 198.58 198.61 256.1K
12:56 198.61 198.61 198.59 198.59 158.4K
12:57 198.59 198.59 198.55 198.55 247.9K
12:58 198.56 198.56 198.54 198.54 228.9K
12:59 198.53 198.54 198.53 198.53 271.7K
13:00 198.52 198.54 198.52 198.54 173.8K
13:01 198.54 198.55 198.53 198.55 85.7K
13:02 198.55 198.59 198.55 198.59 158.1K
13:03 198.59 198.60 198.59 198.59 108.6K
13:04 198.60 198.60 198.59 198.59 139.0K
13:05 198.59 198.60 198.59 198.60 142.9K
13:06 198.61 198.61 198.60 198.60 127.9K
13:07 198.60 198.61 198.60 198.61 278.5K
13:08 198.62 198.64 198.62 198.64 140.6K
13:09 198.65 198.65 198.65 198.65 118.6K
13:10 198.65 198.68 198.65 198.67 158.2K
13:11 198.67 198.68 198.65 198.65 175.4K
13:12 198.65 198.66 198.65 198.66 99.4K
13:13 198.67 198.68 198.67 198.67 116.9K
13:14 198.65 198.66 198.65 198.65 229.6K
13:15 198.66 198.66 198.63 198.63 162.3K
13:16 198.63 198.63 198.62 198.63 164.9K
13:17 198.64 198.64 198.57 198.57 274.8K
13:18 198.59 198.59 198.57 198.57 237.6K
13:19 198.57 198.59 198.57 198.59 141.1K
13:20 198.58 198.62 198.58 198.62 173.9K
13:21 198.62 198.62 198.56 198.57 257.5K
13:22 198.56 198.58 198.56 198.56 118.3K
13:23 198.56 198.56 198.55 198.56 163.3K
13:24 198.55 198.55 198.55 198.55 104.0K
13:25 198.54 198.56 198.51 198.51 160.2K
13:26 198.50 198.52 198.50 198.52 121.7K
13:27 198.52 198.53 198.52 198.53 73.4K
13:28 198.54 198.54 198.46 198.46 155.4K
13:29 198.48 198.48 198.45 198.45 120.4K
13:30 198.40 198.40 198.35 198.35 281.6K
13:31 198.35 198.35 198.32 198.33 308.8K
13:32 198.32 198.32 198.30 198.30 245.4K
13:33 198.27 198.27 198.25 198.25 186.2K
13:34 198.24 198.24 198.19 198.21 282.9K
13:35 198.21 198.22 198.20 198.22 91.4K
13:36 198.22 198.24 198.22 198.22 180.8K
13:37 198.22 198.24 198.22 198.24 235.3K
13:38 198.24 198.25 198.22 198.23 149.3K
13:39 198.24 198.24 198.17 198.19 195.2K
13:40 198.20 198.24 198.20 198.24 234.3K
13:41 198.26 198.28 198.26 198.27 258.8K
13:42 198.28 198.34 198.28 198.34 205.1K
13:43 198.34 198.34 198.30 198.30 140.6K
13:44 198.27 198.28 198.26 198.28 146.4K
13:45 198.27 198.29 198.27 198.29 106.9K
13:46 198.31 198.31 198.26 198.26 233.6K
13:47 198.23 198.24 198.23 198.23 297.0K
13:48 198.21 198.21 198.20 198.20 169.5K
13:49 198.21 198.22 198.21 198.22 70.4K
13:50 198.22 198.24 198.22 198.23 166.1K
13:51 198.23 198.23 198.21 198.22 102.8K
13:52 198.23 198.23 198.20 198.20 479.1K
13:53 198.20 198.20 198.18 198.18 161.0K
13:54 198.18 198.19 198.18 198.18 125.0K
13:55 198.19 198.22 198.19 198.22 160.2K
13:56 198.23 198.23 198.23 198.23 143.9K
13:57 198.23 198.23 198.23 198.23 152.1K
13:58 198.23 198.23 198.20 198.21 119.2K
13:59 198.20 198.20 198.19 198.19 106.6K
14:00 198.18 198.22 198.18 198.22 176.0K
14:01 198.24 198.25 198.24 198.24 150.8K
14:02 198.24 198.26 198.24 198.26 178.8K
14:03 198.25 198.27 198.25 198.26 96.3K
14:04 198.27 198.31 198.27 198.31 249.4K
14:05 198.31 198.31 198.27 198.27 163.5K
14:06 198.26 198.26 198.25 198.25 134.0K
14:07 198.26 198.26 198.25 198.25 147.1K
14:08 198.27 198.27 198.25 198.27 199.3K
14:09 198.27 198.27 198.27 198.27 139.2K
14:10 198.27 198.29 198.27 198.29 129.6K
14:11 198.28 198.28 198.27 198.27 246.5K
14:12 198.26 198.28 198.26 198.27 181.8K
14:13 198.28 198.29 198.28 198.28 132.4K
14:14 198.30 198.31 198.30 198.30 161.8K
14:15 198.30 198.33 198.30 198.33 125.1K
14:16 198.34 198.34 198.32 198.32 129.3K
14:17 198.30 198.30 198.29 198.29 201.8K
14:18 198.29 198.33 198.29 198.33 133.0K
14:19 198.33 198.33 198.32 198.32 122.9K
14:20 198.30 198.30 198.29 198.30 143.3K
14:21 198.30 198.30 198.29 198.29 131.5K
14:22 198.29 198.30 198.29 198.30 120.8K
14:23 198.29 198.29 198.28 198.29 205.1K
14:24 198.28 198.28 198.27 198.27 253.1K
14:25 198.28 198.29 198.28 198.28 160.9K
14:26 198.27 198.28 198.27 198.27 167.7K
14:27 198.29 198.29 198.25 198.25 156.2K
14:28 198.23 198.26 198.23 198.26 181.1K
14:29 198.27 198.27 198.27 198.27 131.8K
14:30 198.27 198.29 198.27 198.29 228.9K
14:31 198.30 198.32 198.30 198.32 112.1K
14:32 198.31 198.31 198.31 198.31 114.7K
14:33 198.31 198.31 198.30 198.30 137.9K
14:34 198.31 198.31 198.25 198.25 297.5K
14:35 198.24 198.24 198.24 198.24 147.6K
14:36 198.25 198.25 198.23 198.23 141.1K
14:37 198.24 198.27 198.24 198.27 221.9K
14:38 198.28 198.29 198.28 198.29 159.7K
14:39 198.29 198.31 198.29 198.31 151.5K
14:40 198.30 198.30 198.22 198.22 197.4K
14:41 198.25 198.25 198.24 198.24 195.1K
14:42 198.25 198.25 198.25 198.25 105.5K
14:43 198.22 198.23 198.17 198.17 212.8K
14:44 198.16 198.16 198.11 198.12 189.9K
14:45 198.12 198.14 198.12 198.14 149.3K
14:46 198.15 198.15 198.13 198.13 211.2K
14:47 198.12 198.12 198.02 198.02 298.4K
14:48 197.99 197.99 197.97 197.97 244.0K
14:49 197.94 197.95 197.93 197.95 208.9K
14:50 197.95 197.95 197.93 197.93 240.7K
14:51 197.93 197.94 197.93 197.94 130.4K
14:52 197.96 197.97 197.96 197.96 129.9K
14:53 197.96 197.96 197.96 197.96 179.7K
14:54 197.96 197.96 197.96 197.96 166.0K
14:55 197.95 197.95 197.91 197.91 190.1K
14:56 197.91 197.94 197.91 197.94 209.3K
14:57 197.93 197.94 197.93 197.93 152.7K
14:58 197.92 197.92 197.90 197.90 210.5K
14:59 197.91 197.91 197.90 197.90 145.3K
15:00 197.91 197.96 197.91 197.96 258.3K
15:01 197.97 197.97 197.95 197.95 181.2K
15:02 197.96 198.01 197.96 198.00 223.3K
15:03 198.00 198.00 197.93 197.93 289.0K
15:04 197.93 197.96 197.93 197.95 201.1K
15:05 197.95 197.97 197.93 197.97 268.4K
15:06 197.97 197.99 197.97 197.98 125.8K
15:07 197.97 197.97 197.96 197.96 158.7K
15:08 197.95 197.98 197.95 197.97 160.1K
15:09 197.97 197.97 197.94 197.94 192.4K
15:10 197.94 197.94 197.92 197.92 251.1K
15:11 197.93 197.93 197.91 197.91 190.6K
15:12 197.90 197.93 197.90 197.92 267.5K
15:13 197.92 197.92 197.88 197.88 242.9K
15:14 197.88 197.91 197.88 197.91 195.6K
15:15 197.94 197.94 197.92 197.92 202.0K
15:16 197.91 197.93 197.91 197.93 188.4K
15:17 197.94 197.97 197.94 197.97 246.2K
15:18 197.96 197.96 197.95 197.95 290.3K
15:19 197.97 197.99 197.97 197.98 266.5K
15:20 197.99 198.00 197.98 198.00 183.5K
15:21 198.03 198.05 198.03 198.05 209.6K
15:22 198.05 198.06 198.05 198.06 166.0K
15:23 198.08 198.10 198.06 198.06 330.7K
15:24 198.04 198.04 198.03 198.04 182.2K
15:25 198.01 198.01 197.99 197.99 325.6K
15:26 197.97 198.01 197.97 198.01 358.8K
15:27 198.03 198.06 198.03 198.06 236.2K
15:28 198.05 198.05 198.00 198.00 270.5K
15:29 197.98 197.99 197.98 197.98 302.3K
15:30 197.98 197.98 197.97 197.98 234.3K
15:31 197.98 197.98 197.96 197.96 555.2K
15:32 197.95 197.99 197.95 197.99 276.8K
15:33 197.99 198.01 197.99 197.99 223.9K
15:34 197.98 198.02 197.98 198.02 250.0K
15:35 198.03 198.03 198.02 198.02 240.0K
15:36 198.03 198.04 198.03 198.03 164.2K
15:37 198.05 198.06 198.03 198.03 334.1K
15:38 198.03 198.03 198.02 198.02 256.3K
15:39 198.03 198.04 198.03 198.04 311.9K
15:40 198.02 198.03 198.01 198.03 261.3K
15:41 198.04 198.09 198.04 198.09 361.5K
15:42 198.09 198.09 198.03 198.03 307.6K
15:43 198.04 198.11 198.04 198.11 322.6K
15:44 198.12 198.14 198.12 198.12 294.4K
15:45 198.13 198.14 198.12 198.12 286.9K
15:46 198.11 198.11 198.10 198.10 320.9K
15:47 198.12 198.16 198.12 198.16 370.4K
15:48 198.17 198.20 198.17 198.20 423.0K
15:49 198.20 198.20 198.17 198.20 488.2K
15:50 198.20 198.21 198.18 198.21 1,809.5K
15:51 198.19 198.24 198.19 198.24 556.1K
15:52 198.24 198.24 198.18 198.18 630.9K
15:53 198.18 198.22 198.17 198.20 699.1K
15:54 198.21 198.24 198.21 198.24 795.8K
15:55 198.24 198.24 198.23 198.24 1,356.3K
15:56 198.29 198.29 198.27 198.27 1,281.2K
15:57 198.29 198.29 198.28 198.29 1,017.0K
15:58 198.25 198.25 198.24 198.25 1,549.0K
15:59 198.25 198.26 198.25 198.26 2,012.7K
16:00 198.26 198.27 198.26 198.27 64,476.3K
16:01 198.27 198.27 198.27 198.27 2,998.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし