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
09:30 198.23 198.35 198.21 198.21 4,039.8K
09:31 198.15 198.19 198.12 198.19 636.0K
09:32 198.19 198.19 198.13 198.13 411.5K
09:33 198.11 198.17 198.11 198.14 383.3K
09:34 198.05 198.05 197.92 197.92 492.1K
09:35 197.99 198.00 197.92 197.92 474.5K
09:36 197.94 198.02 197.94 198.02 325.8K
09:37 198.08 198.08 197.95 197.95 531.2K
09:38 197.88 197.93 197.88 197.93 388.0K
09:39 197.84 197.86 197.82 197.86 296.2K
09:40 197.84 197.89 197.83 197.86 346.5K
09:41 197.88 197.88 197.76 197.76 416.7K
09:42 197.74 197.74 197.68 197.70 354.1K
09:43 197.67 197.67 197.64 197.66 368.9K
09:44 197.69 197.72 197.68 197.72 330.4K
09:45 197.75 197.89 197.75 197.89 543.3K
09:46 197.89 197.92 197.84 197.84 367.7K
09:47 197.82 197.84 197.81 197.84 252.7K
09:48 197.85 197.86 197.80 197.86 345.3K
09:49 197.86 197.88 197.86 197.88 253.1K
09:50 197.89 198.09 197.89 198.09 445.0K
09:51 198.03 198.08 198.03 198.06 296.9K
09:52 198.02 198.02 197.99 197.99 248.5K
09:53 198.00 198.01 197.99 198.01 194.8K
09:54 198.06 198.22 198.06 198.22 481.2K
09:55 198.24 198.26 198.23 198.25 293.0K
09:56 198.26 198.34 198.26 198.34 270.1K
09:57 198.35 198.35 198.34 198.34 236.0K
09:58 198.36 198.44 198.36 198.44 453.1K
09:59 198.45 198.45 198.41 198.45 333.8K
10:00 198.42 198.49 198.42 198.47 418.9K
10:01 198.50 198.50 198.46 198.47 2,814.2K
10:02 198.47 198.51 198.44 198.51 358.9K
10:03 198.52 198.52 198.49 198.51 299.4K
10:04 198.48 198.50 198.47 198.50 447.6K
10:05 198.52 198.56 198.52 198.56 395.6K
10:06 198.51 198.56 198.51 198.56 272.0K
10:07 198.57 198.57 198.48 198.48 299.2K
10:08 198.46 198.46 198.41 198.41 245.3K
10:09 198.38 198.39 198.38 198.39 194.5K
10:10 198.39 198.39 198.27 198.27 386.9K
10:11 198.23 198.25 198.23 198.24 230.1K
10:12 198.24 198.24 198.21 198.24 236.1K
10:13 198.26 198.31 198.26 198.31 226.5K
10:14 198.32 198.40 198.32 198.40 288.8K
10:15 198.41 198.43 198.40 198.40 219.4K
10:16 198.38 198.42 198.38 198.41 191.8K
10:17 198.41 198.41 198.39 198.39 143.3K
10:18 198.38 198.40 198.38 198.40 238.9K
10:19 198.42 198.49 198.42 198.49 222.1K
10:20 198.51 198.51 198.43 198.43 250.5K
10:21 198.42 198.44 198.42 198.43 153.2K
10:22 198.43 198.43 198.42 198.42 223.9K
10:23 198.38 198.38 198.38 198.38 176.6K
10:24 198.38 198.39 198.38 198.39 137.0K
10:25 198.37 198.37 198.36 198.37 151.4K
10:26 198.37 198.41 198.37 198.39 140.1K
10:27 198.41 198.41 198.39 198.39 166.7K
10:28 198.40 198.42 198.40 198.41 134.5K
10:29 198.41 198.44 198.41 198.43 277.1K
10:30 198.44 198.45 198.42 198.42 290.8K
10:31 198.39 198.43 198.39 198.43 230.2K
10:32 198.43 198.45 198.42 198.45 390.6K
10:33 198.48 198.48 198.47 198.48 204.3K
10:34 198.50 198.54 198.49 198.53 247.9K
10:35 198.55 198.55 198.54 198.54 201.6K
10:36 198.54 198.54 198.52 198.52 208.7K
10:37 198.52 198.53 198.52 198.52 285.3K
10:38 198.54 198.58 198.54 198.58 256.9K
10:39 198.58 198.61 198.57 198.61 308.7K
10:40 198.61 198.66 198.61 198.66 351.8K
10:41 198.66 198.67 198.65 198.67 149.5K
10:42 198.68 198.71 198.68 198.69 168.6K
10:43 198.71 198.75 198.71 198.75 384.8K
10:44 198.74 198.75 198.74 198.75 211.7K
10:45 198.75 198.75 198.74 198.75 336.4K
10:46 198.75 198.75 198.72 198.72 181.9K
10:47 198.73 198.73 198.70 198.70 249.3K
10:48 198.67 198.68 198.63 198.63 201.1K
10:49 198.63 198.64 198.62 198.63 212.6K
10:50 198.63 198.65 198.61 198.61 359.1K
10:51 198.60 198.60 198.58 198.60 318.4K
10:52 198.61 198.63 198.61 198.63 212.3K
10:53 198.62 198.62 198.60 198.61 314.0K
10:54 198.61 198.64 198.61 198.64 179.7K
10:55 198.65 198.65 198.62 198.62 253.0K
10:56 198.64 198.64 198.60 198.60 262.6K
10:57 198.61 198.62 198.61 198.62 103.6K
10:58 198.62 198.65 198.62 198.65 139.1K
10:59 198.66 198.71 198.66 198.71 274.9K
11:00 198.72 198.72 198.67 198.67 213.0K
11:01 198.68 198.70 198.68 198.70 158.4K
11:02 198.69 198.69 198.68 198.68 231.2K
11:03 198.67 198.67 198.66 198.66 172.7K
11:04 198.66 198.68 198.66 198.66 218.0K
11:05 198.64 198.65 198.64 198.64 157.2K
11:06 198.63 198.66 198.63 198.66 163.5K
11:07 198.66 198.67 198.65 198.67 213.2K
11:08 198.67 198.67 198.62 198.62 257.0K
11:09 198.62 198.62 198.59 198.59 220.5K
11:10 198.59 198.62 198.59 198.62 174.7K
11:11 198.69 198.69 198.63 198.63 297.5K
11:12 198.63 198.65 198.63 198.65 187.4K
11:13 198.68 198.70 198.68 198.70 431.0K
11:14 198.69 198.70 198.69 198.70 164.4K
11:15 198.70 198.70 198.68 198.68 133.8K
11:16 198.65 198.66 198.65 198.65 162.5K
11:17 198.66 198.69 198.66 198.69 148.0K
11:18 198.69 198.72 198.69 198.72 195.9K
11:19 198.73 198.77 198.73 198.77 271.4K
11:20 198.77 198.77 198.71 198.71 175.0K
11:21 198.68 198.68 198.65 198.65 190.1K
11:22 198.65 198.65 198.61 198.61 178.3K
11:23 198.59 198.61 198.59 198.61 179.6K
11:24 198.61 198.62 198.61 198.62 121.1K
11:25 198.62 198.62 198.60 198.62 262.7K
11:26 198.62 198.62 198.60 198.60 229.6K
11:27 198.59 198.59 198.56 198.56 202.5K
11:28 198.57 198.57 198.56 198.56 165.2K
11:29 198.56 198.56 198.52 198.52 145.3K
11:30 198.52 198.52 198.49 198.49 237.7K
11:31 198.45 198.46 198.43 198.44 304.0K
11:32 198.47 198.50 198.47 198.50 204.3K
11:33 198.50 198.51 198.49 198.49 221.7K
11:34 198.48 198.50 198.48 198.48 130.4K
11:35 198.48 198.48 198.48 198.48 160.5K
11:36 198.47 198.47 198.45 198.47 268.1K
11:37 198.46 198.46 198.45 198.46 187.4K
11:38 198.44 198.44 198.40 198.40 224.1K
11:39 198.37 198.37 198.34 198.35 222.9K
11:40 198.34 198.34 198.29 198.29 182.0K
11:41 198.27 198.27 198.25 198.25 174.0K
11:42 198.24 198.30 198.24 198.30 280.6K
11:43 198.29 198.29 198.28 198.28 202.3K
11:44 198.28 198.29 198.27 198.29 198.4K
11:45 198.29 198.29 198.27 198.27 161.1K
11:46 198.28 198.28 198.27 198.27 133.4K
11:47 198.26 198.26 198.22 198.22 291.1K
11:48 198.22 198.23 198.22 198.23 137.3K
11:49 198.22 198.22 198.18 198.18 151.2K
11:50 198.19 198.20 198.16 198.20 253.5K
11:51 198.23 198.28 198.23 198.28 169.8K
11:52 198.31 198.32 198.28 198.28 232.6K
11:53 198.26 198.27 198.26 198.27 153.7K
11:54 198.27 198.27 198.25 198.25 132.6K
11:55 198.26 198.26 198.24 198.24 128.5K
11:56 198.22 198.22 198.17 198.20 259.1K
11:57 198.20 198.22 198.20 198.22 174.5K
11:58 198.22 198.22 198.21 198.22 193.4K
11:59 198.21 198.22 198.21 198.22 248.2K
12:00 198.23 198.23 198.18 198.19 296.9K
12:01 198.22 198.22 198.21 198.21 200.2K
12:02 198.21 198.21 198.17 198.20 227.7K
12:03 198.23 198.29 198.23 198.29 229.5K
12:04 198.30 198.32 198.30 198.32 144.3K
12:05 198.33 198.36 198.33 198.35 204.1K
12:06 198.38 198.43 198.38 198.43 188.7K
12:07 198.46 198.47 198.46 198.47 205.3K
12:08 198.45 198.46 198.45 198.45 164.7K
12:09 198.46 198.48 198.46 198.48 213.6K
12:10 198.47 198.47 198.38 198.38 349.3K
12:11 198.38 198.39 198.38 198.39 101.9K
12:12 198.40 198.43 198.40 198.42 100.1K
12:13 198.41 198.41 198.40 198.40 96.8K
12:14 198.42 198.42 198.40 198.40 129.8K
12:15 198.40 198.41 198.39 198.41 105.9K
12:16 198.43 198.44 198.43 198.44 192.0K
12:17 198.44 198.46 198.44 198.44 146.2K
12:18 198.48 198.48 198.47 198.47 167.2K
12:19 198.47 198.47 198.45 198.45 101.2K
12:20 198.47 198.49 198.47 198.49 134.8K
12:21 198.49 198.50 198.49 198.50 190.1K
12:22 198.49 198.49 198.48 198.49 125.5K
12:23 198.49 198.49 198.49 198.49 98.3K
12:24 198.50 198.51 198.48 198.51 148.8K
12:25 198.50 198.50 198.48 198.48 152.8K
12:26 198.46 198.48 198.46 198.48 170.9K
12:27 198.48 198.48 198.47 198.48 152.0K
12:28 198.50 198.51 198.50 198.51 152.4K
12:29 198.50 198.50 198.47 198.47 136.6K
12:30 198.49 198.55 198.49 198.55 177.0K
12:31 198.57 198.60 198.56 198.56 210.9K
12:32 198.56 198.56 198.55 198.56 92.5K
12:33 198.56 198.56 198.53 198.53 129.4K
12:34 198.52 198.52 198.49 198.49 174.7K
12:35 198.49 198.50 198.47 198.47 115.7K
12:36 198.46 198.46 198.42 198.42 157.2K
12:37 198.42 198.44 198.41 198.41 191.3K
12:38 198.40 198.40 198.39 198.40 131.0K
12:39 198.40 198.42 198.40 198.42 149.5K
12:40 198.42 198.42 198.39 198.39 180.9K
12:41 198.40 198.43 198.40 198.43 147.1K
12:42 198.42 198.42 198.41 198.41 76.3K
12:43 198.42 198.42 198.41 198.42 88.2K
12:44 198.42 198.42 198.42 198.42 94.1K
12:45 198.42 198.43 198.42 198.42 107.1K
12:46 198.41 198.41 198.38 198.38 170.5K
12:47 198.37 198.37 198.35 198.35 205.2K
12:48 198.35 198.35 198.31 198.31 187.9K
12:49 198.31 198.31 198.25 198.25 182.4K
12:50 198.23 198.23 198.15 198.15 345.5K
12:51 198.15 198.16 198.15 198.16 177.5K
12:52 198.15 198.15 198.13 198.13 126.9K
12:53 198.14 198.16 198.14 198.16 109.0K
12:54 198.15 198.16 198.15 198.16 173.6K
12:55 198.17 198.17 198.14 198.14 250.4K
12:56 198.14 198.14 198.07 198.07 299.5K
12:57 198.07 198.07 198.02 198.02 244.5K
12:58 198.02 198.02 198.01 198.02 157.2K
12:59 198.02 198.02 198.02 198.02 189.3K
13:00 198.02 198.04 198.02 198.03 186.9K
13:01 198.02 198.03 198.02 198.03 221.5K
13:02 198.02 198.02 198.00 198.02 155.8K
13:03 198.03 198.09 198.03 198.09 205.8K
13:04 198.10 198.10 198.08 198.08 126.7K
13:05 198.08 198.08 198.06 198.06 132.5K
13:06 198.06 198.07 198.06 198.06 115.2K
13:07 198.07 198.09 198.06 198.09 173.1K
13:08 198.09 198.10 198.09 198.09 255.4K
13:09 198.09 198.10 198.09 198.10 133.5K
13:10 198.10 198.10 198.06 198.06 157.3K
13:11 198.06 198.11 198.06 198.11 200.5K
13:12 198.10 198.12 198.10 198.10 199.3K
13:13 198.09 198.10 198.09 198.10 153.7K
13:14 198.10 198.10 198.10 198.10 120.6K
13:15 198.14 198.15 198.13 198.15 177.6K
13:16 198.16 198.18 198.16 198.18 161.0K
13:17 198.18 198.18 198.16 198.16 138.1K
13:18 198.16 198.16 198.16 198.16 158.9K
13:19 198.15 198.15 198.11 198.11 159.4K
13:20 198.10 198.13 198.10 198.13 146.1K
13:21 198.15 198.16 198.15 198.15 176.7K
13:22 198.15 198.15 198.13 198.13 141.9K
13:23 198.15 198.16 198.15 198.15 166.7K
13:24 198.16 198.16 198.16 198.16 127.0K
13:25 198.18 198.18 198.14 198.14 287.8K
13:26 198.14 198.14 198.10 198.11 204.2K
13:27 198.12 198.13 198.12 198.12 112.7K
13:28 198.09 198.09 198.02 198.02 303.0K
13:29 198.02 198.02 197.97 197.97 260.7K
13:30 197.96 197.99 197.96 197.99 273.4K
13:31 197.99 197.99 197.96 197.98 127.6K
13:32 198.00 198.00 197.97 197.97 305.4K
13:33 197.97 197.98 197.97 197.98 123.9K
13:34 198.00 198.00 197.99 198.00 138.9K
13:35 198.00 198.01 198.00 198.01 145.6K
13:36 198.05 198.06 198.05 198.05 165.7K
13:37 198.01 198.01 197.98 197.99 253.4K
13:38 198.00 198.01 197.97 197.97 117.4K
13:39 197.98 198.02 197.98 198.02 129.2K
13:40 198.02 198.03 198.02 198.03 113.0K
13:41 198.03 198.03 198.03 198.03 108.8K
13:42 198.03 198.03 198.01 198.01 138.7K
13:43 198.01 198.02 198.01 198.02 81.9K
13:44 198.01 198.01 197.97 197.97 146.2K
13:45 197.97 197.98 197.97 197.98 90.8K
13:46 197.99 197.99 197.98 197.99 121.3K
13:47 198.00 198.03 198.00 198.03 180.5K
13:48 198.03 198.03 198.02 198.02 124.8K
13:49 198.01 198.02 198.01 198.02 116.6K
13:50 198.03 198.07 198.03 198.07 182.8K
13:51 198.07 198.07 198.06 198.07 217.3K
13:52 198.05 198.06 198.04 198.04 208.2K
13:53 198.04 198.04 198.01 198.01 135.4K
13:54 198.00 198.00 197.96 197.96 184.3K
13:55 197.95 197.96 197.95 197.95 207.9K
13:56 197.95 197.98 197.95 197.97 153.7K
13:57 197.97 197.97 197.95 197.95 124.7K
13:58 197.95 197.95 197.94 197.94 139.2K
13:59 197.96 197.96 197.94 197.95 110.2K
14:00 197.95 197.99 197.95 197.99 292.4K
14:01 197.99 197.99 197.97 197.98 109.8K
14:02 197.98 198.01 197.98 198.01 159.8K
14:03 198.01 198.03 198.01 198.03 162.6K
14:04 198.02 198.02 198.01 198.01 105.3K
14:05 198.03 198.04 198.02 198.04 188.9K
14:06 198.05 198.09 198.05 198.09 301.5K
14:07 198.12 198.13 198.11 198.13 210.3K
14:08 198.13 198.13 198.08 198.08 188.4K
14:09 198.08 198.10 198.08 198.10 141.0K
14:10 198.09 198.10 198.09 198.10 132.8K
14:11 198.09 198.09 198.06 198.06 178.3K
14:12 198.05 198.08 198.05 198.07 162.7K
14:13 198.07 198.09 198.07 198.09 175.0K
14:14 198.09 198.15 198.09 198.15 173.6K
14:15 198.15 198.16 198.14 198.16 130.3K
14:16 198.18 198.18 198.15 198.15 155.6K
14:17 198.14 198.14 198.12 198.12 133.1K
14:18 198.11 198.12 198.11 198.12 193.3K
14:19 198.11 198.13 198.11 198.12 290.9K
14:20 198.12 198.13 198.12 198.13 127.0K
14:21 198.13 198.14 198.13 198.14 119.7K
14:22 198.13 198.13 198.13 198.13 168.2K
14:23 198.12 198.13 198.12 198.12 140.9K
14:24 198.12 198.13 198.12 198.12 147.3K
14:25 198.10 198.11 198.09 198.11 207.7K
14:26 198.10 198.10 198.09 198.09 210.0K
14:27 198.09 198.10 198.09 198.10 109.5K
14:28 198.09 198.09 198.08 198.08 258.1K
14:29 198.10 198.10 198.06 198.06 156.9K
14:30 198.06 198.06 198.03 198.05 263.6K
14:31 198.04 198.05 198.04 198.05 120.0K
14:32 198.04 198.04 198.03 198.03 105.8K
14:33 198.03 198.03 198.01 198.01 173.2K
14:34 198.01 198.02 198.01 198.02 148.8K
14:35 198.02 198.04 198.02 198.04 194.6K
14:36 198.04 198.08 198.04 198.08 235.7K
14:37 198.07 198.08 198.07 198.07 137.2K
14:38 198.07 198.07 198.05 198.05 196.5K
14:39 198.03 198.05 198.03 198.05 217.3K
14:40 198.05 198.05 198.04 198.04 187.5K
14:41 198.04 198.08 198.04 198.08 125.3K
14:42 198.08 198.11 198.08 198.10 154.8K
14:43 198.11 198.11 198.10 198.10 117.3K
14:44 198.09 198.10 198.09 198.10 166.3K
14:45 198.10 198.10 198.09 198.09 121.7K
14:46 198.09 198.10 198.09 198.10 159.1K
14:47 198.11 198.13 198.11 198.13 249.4K
14:48 198.13 198.16 198.13 198.16 234.3K
14:49 198.16 198.16 198.16 198.16 137.6K
14:50 198.17 198.18 198.16 198.16 236.0K
14:51 198.15 198.18 198.15 198.18 122.6K
14:52 198.19 198.21 198.19 198.21 184.5K
14:53 198.21 198.21 198.18 198.18 183.2K
14:54 198.16 198.17 198.15 198.17 125.3K
14:55 198.18 198.18 198.16 198.16 162.0K
14:56 198.16 198.17 198.16 198.16 218.3K
14:57 198.15 198.15 198.13 198.13 144.6K
14:58 198.11 198.11 198.08 198.08 265.1K
14:59 198.08 198.08 198.03 198.03 176.3K
15:00 198.02 198.03 198.02 198.03 220.9K
15:01 198.07 198.09 198.07 198.09 186.9K
15:02 198.09 198.13 198.09 198.13 181.0K
15:03 198.14 198.14 198.13 198.13 128.6K
15:04 198.12 198.14 198.12 198.13 129.0K
15:05 198.13 198.13 198.08 198.08 162.9K
15:06 198.09 198.15 198.09 198.15 331.9K
15:07 198.17 198.20 198.17 198.20 269.9K
15:08 198.20 198.20 198.18 198.18 185.6K
15:09 198.20 198.21 198.20 198.21 247.5K
15:10 198.23 198.23 198.22 198.22 188.4K
15:11 198.23 198.24 198.23 198.24 153.4K
15:12 198.25 198.26 198.25 198.25 139.1K
15:13 198.25 198.25 198.24 198.25 126.6K
15:14 198.27 198.30 198.27 198.30 302.1K
15:15 198.31 198.34 198.31 198.34 220.9K
15:16 198.35 198.35 198.35 198.35 217.4K
15:17 198.37 198.37 198.36 198.36 188.7K
15:18 198.41 198.43 198.40 198.43 302.1K
15:19 198.50 198.50 198.49 198.49 311.4K
15:20 198.49 198.51 198.49 198.50 172.8K
15:21 198.50 198.57 198.50 198.57 269.7K
15:22 198.60 198.65 198.60 198.65 649.2K
15:23 198.66 198.66 198.66 198.66 288.9K
15:24 198.66 198.67 198.66 198.67 266.4K
15:25 198.66 198.66 198.63 198.64 323.7K
15:26 198.62 198.62 198.61 198.61 221.3K
15:27 198.63 198.64 198.63 198.64 391.7K
15:28 198.62 198.62 198.61 198.61 263.6K
15:29 198.62 198.62 198.59 198.59 213.4K
15:30 198.61 198.61 198.54 198.54 429.2K
15:31 198.54 198.56 198.54 198.55 313.0K
15:32 198.55 198.58 198.55 198.58 245.9K
15:33 198.57 198.57 198.52 198.52 211.6K
15:34 198.52 198.53 198.51 198.53 335.8K
15:35 198.55 198.55 198.54 198.54 369.4K
15:36 198.52 198.52 198.49 198.49 351.9K
15:37 198.48 198.49 198.46 198.49 335.9K
15:38 198.48 198.48 198.47 198.47 351.5K
15:39 198.48 198.48 198.45 198.47 322.2K
15:40 198.46 198.48 198.44 198.48 421.8K
15:41 198.48 198.50 198.46 198.46 276.1K
15:42 198.45 198.45 198.42 198.42 369.7K
15:43 198.44 198.48 198.44 198.48 406.3K
15:44 198.48 198.50 198.48 198.49 377.0K
15:45 198.48 198.49 198.47 198.49 469.0K
15:46 198.50 198.51 198.50 198.50 318.1K
15:47 198.47 198.47 198.45 198.46 357.7K
15:48 198.47 198.48 198.46 198.47 334.8K
15:49 198.50 198.52 198.50 198.51 537.1K
15:50 198.59 198.61 198.55 198.58 1,926.1K
15:51 198.56 198.56 198.49 198.49 561.1K
15:52 198.47 198.47 198.44 198.44 654.1K
15:53 198.44 198.44 198.39 198.39 671.2K
15:54 198.40 198.48 198.40 198.48 879.6K
15:55 198.46 198.51 198.46 198.48 1,240.3K
15:56 198.48 198.49 198.47 198.49 1,504.9K
15:57 198.48 198.49 198.47 198.47 1,181.1K
15:58 198.48 198.48 198.46 198.46 1,584.0K
15:59 198.46 198.46 198.41 198.41 2,226.2K
16:00 198.47 198.47 198.46 198.46 70,386.4K
16:01 198.46 198.46 198.46 198.46 318.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし