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
09:30 198.32 198.32 198.13 198.13 15,986.3K
09:31 198.13 198.18 197.98 197.98 557.0K
09:32 197.99 198.03 197.95 197.95 423.1K
09:33 197.97 197.97 197.82 197.82 425.2K
09:34 197.79 197.85 197.78 197.85 359.0K
09:35 197.95 198.02 197.95 197.99 494.0K
09:36 197.96 198.05 197.96 198.01 464.0K
09:37 198.04 198.12 198.04 198.12 381.1K
09:38 198.15 198.15 198.04 198.04 406.6K
09:39 198.06 198.08 198.03 198.03 364.0K
09:40 198.01 198.05 198.01 198.05 494.7K
09:41 198.01 198.01 197.98 197.98 342.5K
09:42 197.94 197.94 197.85 197.93 412.1K
09:43 197.96 197.96 197.87 197.87 321.3K
09:44 197.72 197.72 197.64 197.65 539.6K
09:45 197.59 197.61 197.55 197.61 436.5K
09:46 197.63 197.69 197.63 197.69 344.5K
09:47 197.69 197.74 197.64 197.74 419.7K
09:48 197.78 197.78 197.75 197.76 335.1K
09:49 197.76 197.76 197.70 197.72 488.0K
09:50 197.66 197.78 197.66 197.78 420.6K
09:51 197.77 197.78 197.74 197.75 608.2K
09:52 197.74 197.81 197.74 197.81 333.7K
09:53 197.77 197.80 197.75 197.80 307.6K
09:54 197.82 197.87 197.82 197.87 238.3K
09:55 197.87 197.87 197.81 197.81 342.0K
09:56 197.79 197.84 197.78 197.84 408.0K
09:57 197.84 197.86 197.81 197.81 213.4K
09:58 197.81 197.81 197.75 197.75 473.8K
09:59 197.75 197.75 197.70 197.70 288.3K
10:00 197.56 197.66 197.56 197.66 888.8K
10:01 197.66 197.72 197.65 197.72 303.1K
10:02 197.71 197.75 197.68 197.75 314.7K
10:03 197.77 197.77 197.75 197.75 313.0K
10:04 197.74 197.81 197.74 197.78 366.9K
10:05 197.78 197.84 197.78 197.84 283.5K
10:06 197.82 197.82 197.79 197.80 327.1K
10:07 197.72 197.72 197.69 197.69 323.4K
10:08 197.68 197.68 197.58 197.58 334.2K
10:09 197.60 197.60 197.58 197.59 265.1K
10:10 197.58 197.59 197.56 197.56 356.3K
10:11 197.54 197.54 197.50 197.50 231.1K
10:12 197.50 197.50 197.43 197.43 307.8K
10:13 197.41 197.41 197.37 197.37 327.1K
10:14 197.35 197.35 197.31 197.33 243.2K
10:15 197.33 197.34 197.32 197.33 272.7K
10:16 197.31 197.33 197.30 197.30 194.0K
10:17 197.31 197.34 197.30 197.30 265.3K
10:18 197.31 197.31 197.25 197.25 389.9K
10:19 197.26 197.28 197.26 197.27 310.6K
10:20 197.28 197.29 197.25 197.25 341.6K
10:21 197.22 197.26 197.18 197.26 360.9K
10:22 197.26 197.28 197.26 197.26 270.8K
10:23 197.27 197.27 197.22 197.23 184.2K
10:24 197.25 197.25 197.23 197.24 342.9K
10:25 197.24 197.24 197.21 197.23 220.7K
10:26 197.24 197.24 197.22 197.22 177.1K
10:27 197.18 197.18 197.17 197.18 262.2K
10:28 197.18 197.18 197.09 197.11 492.1K
10:29 197.10 197.10 197.07 197.07 239.9K
10:30 197.03 197.11 197.03 197.09 355.7K
10:31 197.07 197.07 196.88 196.88 444.7K
10:32 196.91 196.94 196.91 196.92 373.0K
10:33 196.90 196.90 196.82 196.83 430.4K
10:34 196.80 196.80 196.74 196.75 491.4K
10:35 196.76 196.79 196.76 196.79 222.7K
10:36 196.85 196.86 196.83 196.86 349.6K
10:37 196.81 196.81 196.79 196.79 277.0K
10:38 196.81 196.83 196.81 196.83 236.7K
10:39 196.84 196.87 196.84 196.87 271.5K
10:40 196.89 196.93 196.88 196.93 213.8K
10:41 196.91 196.91 196.84 196.85 273.3K
10:42 196.86 196.94 196.86 196.94 237.0K
10:43 196.95 196.99 196.95 196.97 244.5K
10:44 196.99 196.99 196.97 196.97 170.1K
10:45 196.99 197.00 196.96 196.97 230.1K
10:46 196.98 196.98 196.90 196.90 241.3K
10:47 196.87 196.90 196.87 196.89 158.2K
10:48 196.91 196.91 196.90 196.90 177.0K
10:49 196.89 196.93 196.89 196.93 159.9K
10:50 196.93 196.95 196.93 196.94 178.2K
10:51 196.93 197.01 196.93 197.01 204.1K
10:52 197.00 197.00 196.94 196.94 236.1K
10:53 196.93 196.95 196.93 196.93 157.5K
10:54 196.96 196.99 196.96 196.99 165.3K
10:55 197.00 197.00 196.97 196.97 233.4K
10:56 196.96 196.96 196.93 196.94 184.9K
10:57 196.89 196.89 196.87 196.88 333.2K
10:58 196.89 196.91 196.87 196.91 176.2K
10:59 196.88 196.88 196.88 196.88 216.8K
11:00 196.87 196.87 196.77 196.77 292.2K
11:01 196.77 196.77 196.72 196.72 193.1K
11:02 196.72 196.76 196.72 196.76 171.3K
11:03 196.74 196.76 196.73 196.76 184.3K
11:04 196.76 196.77 196.76 196.77 152.6K
11:05 196.74 196.81 196.74 196.81 258.5K
11:06 196.84 196.84 196.78 196.81 245.2K
11:07 196.82 196.82 196.81 196.81 140.9K
11:08 196.79 196.79 196.78 196.78 148.1K
11:09 196.79 196.82 196.79 196.79 278.4K
11:10 196.79 196.92 196.79 196.88 455.4K
11:11 196.87 196.87 196.83 196.86 182.1K
11:12 196.87 196.87 196.83 196.83 179.8K
11:13 196.81 196.81 196.79 196.80 173.6K
11:14 196.79 196.80 196.79 196.79 137.1K
11:15 196.80 196.80 196.76 196.76 171.3K
11:16 196.72 196.78 196.72 196.78 168.7K
11:17 196.79 196.80 196.79 196.80 176.9K
11:18 196.81 196.85 196.81 196.82 226.6K
11:19 196.81 196.81 196.80 196.81 221.0K
11:20 196.81 196.89 196.81 196.89 173.2K
11:21 196.92 196.94 196.92 196.93 197.7K
11:22 196.91 196.97 196.91 196.97 246.3K
11:23 196.98 196.98 196.96 196.97 312.8K
11:24 196.95 196.95 196.92 196.92 173.4K
11:25 196.92 196.94 196.92 196.94 186.7K
11:26 196.94 196.97 196.94 196.97 264.1K
11:27 196.97 196.98 196.96 196.98 153.1K
11:28 196.99 196.99 196.96 196.96 264.1K
11:29 196.97 196.98 196.97 196.98 106.1K
11:30 197.02 197.02 197.00 197.00 162.8K
11:31 197.01 197.01 196.98 196.98 243.0K
11:32 196.98 196.99 196.97 196.99 149.5K
11:33 197.00 197.00 196.98 196.99 236.1K
11:34 196.98 196.99 196.97 196.99 137.1K
11:35 196.99 196.99 196.95 196.95 286.5K
11:36 196.95 196.97 196.95 196.97 208.1K
11:37 196.97 197.00 196.97 197.00 122.3K
11:38 197.01 197.06 197.01 197.06 244.7K
11:39 197.07 197.08 197.07 197.08 249.7K
11:40 197.08 197.08 197.06 197.06 183.1K
11:41 197.03 197.03 196.99 196.99 198.8K
11:42 196.96 196.96 196.85 196.85 299.2K
11:43 196.85 196.85 196.81 196.82 233.1K
11:44 196.79 196.80 196.79 196.80 132.8K
11:45 196.80 196.80 196.77 196.77 237.3K
11:46 196.77 196.80 196.77 196.80 247.7K
11:47 196.79 196.86 196.79 196.86 152.3K
11:48 196.86 196.86 196.83 196.83 140.1K
11:49 196.85 196.88 196.85 196.88 101.0K
11:50 196.87 196.87 196.84 196.85 250.8K
11:51 196.77 196.78 196.76 196.76 308.6K
11:52 196.74 196.74 196.70 196.71 221.7K
11:53 196.71 196.71 196.70 196.70 103.5K
11:54 196.70 196.70 196.67 196.67 176.4K
11:55 196.68 196.69 196.68 196.68 166.4K
11:56 196.67 196.69 196.67 196.69 122.3K
11:57 196.66 196.66 196.63 196.63 266.3K
11:58 196.62 196.64 196.62 196.64 152.0K
11:59 196.62 196.62 196.56 196.56 398.1K
12:00 196.56 196.62 196.56 196.62 287.4K
12:01 196.64 196.64 196.61 196.61 130.9K
12:02 196.64 196.65 196.64 196.64 334.3K
12:03 196.64 196.64 196.64 196.64 111.3K
12:04 196.63 196.66 196.63 196.66 215.7K
12:05 196.66 196.66 196.66 196.66 214.2K
12:06 196.69 196.72 196.69 196.72 194.1K
12:07 196.71 196.71 196.69 196.71 144.9K
12:08 196.73 196.73 196.71 196.71 119.6K
12:09 196.67 196.67 196.64 196.64 356.2K
12:10 196.64 196.66 196.64 196.65 162.3K
12:11 196.66 196.70 196.66 196.70 107.4K
12:12 196.71 196.71 196.67 196.67 169.9K
12:13 196.68 196.72 196.68 196.72 312.0K
12:14 196.78 196.81 196.78 196.80 276.0K
12:15 196.79 196.84 196.79 196.84 115.0K
12:16 196.80 196.80 196.64 196.64 438.5K
12:17 196.63 196.63 196.63 196.63 168.3K
12:18 196.62 196.62 196.49 196.49 347.6K
12:19 196.51 196.55 196.51 196.55 151.0K
12:20 196.54 196.57 196.54 196.56 171.7K
12:21 196.56 196.56 196.53 196.53 191.9K
12:22 196.53 196.53 196.51 196.51 141.2K
12:23 196.51 196.51 196.47 196.47 168.6K
12:24 196.46 196.46 196.43 196.43 314.5K
12:25 196.42 196.42 196.35 196.35 403.5K
12:26 196.35 196.37 196.34 196.37 211.6K
12:27 196.37 196.39 196.37 196.39 140.0K
12:28 196.39 196.40 196.39 196.39 153.3K
12:29 196.39 196.40 196.37 196.37 184.9K
12:30 196.37 196.40 196.37 196.40 225.6K
12:31 196.42 196.42 196.38 196.39 208.4K
12:32 196.38 196.41 196.37 196.41 153.7K
12:33 196.42 196.44 196.40 196.44 192.5K
12:34 196.43 196.43 196.41 196.41 160.7K
12:35 196.45 196.45 196.45 196.45 221.0K
12:36 196.48 196.51 196.48 196.50 212.9K
12:37 196.50 196.52 196.50 196.52 198.6K
12:38 196.53 196.53 196.52 196.52 137.5K
12:39 196.50 196.50 196.47 196.48 195.9K
12:40 196.46 196.50 196.46 196.50 176.0K
12:41 196.50 196.50 196.49 196.49 79.9K
12:42 196.47 196.54 196.47 196.54 193.8K
12:43 196.53 196.53 196.50 196.50 144.8K
12:44 196.49 196.49 196.48 196.48 179.9K
12:45 196.46 196.46 196.37 196.40 288.6K
12:46 196.39 196.40 196.39 196.40 133.5K
12:47 196.44 196.45 196.44 196.44 123.1K
12:48 196.45 196.50 196.45 196.49 90.3K
12:49 196.50 196.50 196.48 196.48 240.3K
12:50 196.49 196.50 196.49 196.50 94.5K
12:51 196.49 196.50 196.49 196.50 160.9K
12:52 196.52 196.53 196.52 196.53 140.1K
12:53 196.53 196.53 196.50 196.50 151.4K
12:54 196.49 196.49 196.48 196.49 140.4K
12:55 196.50 196.50 196.48 196.48 123.2K
12:56 196.47 196.47 196.43 196.43 237.1K
12:57 196.42 196.42 196.37 196.38 264.4K
12:58 196.39 196.39 196.37 196.37 110.7K
12:59 196.37 196.37 196.35 196.37 133.7K
13:00 196.37 196.37 196.32 196.32 273.8K
13:01 196.31 196.31 196.27 196.27 240.6K
13:02 196.26 196.27 196.25 196.26 315.3K
13:03 196.26 196.27 196.24 196.24 144.5K
13:04 196.24 196.24 196.22 196.22 164.7K
13:05 196.20 196.22 196.15 196.15 279.8K
13:06 196.14 196.15 196.14 196.14 198.0K
13:07 196.15 196.15 196.14 196.14 247.8K
13:08 196.15 196.15 196.12 196.12 101.6K
13:09 196.12 196.12 196.11 196.11 195.0K
13:10 196.10 196.10 196.09 196.10 186.3K
13:11 196.12 196.12 196.11 196.11 105.3K
13:12 196.11 196.11 196.07 196.07 230.6K
13:13 196.08 196.12 196.08 196.12 321.0K
13:14 196.14 196.14 196.13 196.13 130.2K
13:15 196.12 196.13 196.12 196.12 91.4K
13:16 196.08 196.08 196.05 196.05 371.9K
13:17 196.07 196.11 196.07 196.11 325.2K
13:18 196.17 196.17 196.15 196.17 280.6K
13:19 196.17 196.17 196.16 196.16 118.6K
13:20 196.15 196.16 196.15 196.15 160.4K
13:21 196.14 196.16 196.14 196.16 174.2K
13:22 196.16 196.16 196.14 196.14 157.7K
13:23 196.12 196.14 196.12 196.14 185.3K
13:24 196.14 196.15 196.14 196.15 183.9K
13:25 196.16 196.16 196.14 196.14 223.0K
13:26 196.13 196.13 196.12 196.12 114.6K
13:27 196.10 196.10 196.07 196.07 249.1K
13:28 196.07 196.09 196.05 196.05 271.2K
13:29 196.06 196.07 196.06 196.06 119.3K
13:30 196.06 196.07 196.06 196.07 122.7K
13:31 196.06 196.07 196.06 196.07 172.7K
13:32 196.07 196.11 196.07 196.11 312.3K
13:33 196.11 196.11 196.08 196.08 133.0K
13:34 196.06 196.06 196.03 196.03 211.6K
13:35 196.04 196.04 196.00 196.00 182.7K
13:36 195.99 196.00 195.97 195.97 155.0K
13:37 195.99 196.00 195.99 196.00 185.2K
13:38 196.00 196.02 196.00 196.02 194.8K
13:39 196.01 196.05 196.01 196.04 276.0K
13:40 196.05 196.05 196.04 196.04 178.6K
13:41 196.05 196.06 196.05 196.06 129.5K
13:42 196.06 196.07 196.06 196.07 126.4K
13:43 196.08 196.08 196.06 196.06 138.7K
13:44 196.08 196.08 196.05 196.05 186.1K
13:45 196.04 196.04 196.00 196.00 179.9K
13:46 196.00 196.03 196.00 196.03 147.7K
13:47 196.04 196.09 196.04 196.08 314.9K
13:48 196.09 196.09 196.07 196.07 135.8K
13:49 196.07 196.07 196.05 196.05 132.6K
13:50 196.04 196.04 196.00 196.03 207.3K
13:51 196.04 196.04 196.03 196.03 126.4K
13:52 196.03 196.04 196.03 196.04 115.3K
13:53 196.04 196.04 196.01 196.03 263.0K
13:54 196.03 196.03 196.02 196.03 107.9K
13:55 196.03 196.03 196.03 196.03 148.8K
13:56 196.04 196.07 196.04 196.07 102.1K
13:57 196.08 196.13 196.08 196.13 225.8K
13:58 196.15 196.15 196.14 196.14 189.1K
13:59 196.16 196.17 196.16 196.17 157.3K
14:00 196.18 196.23 196.18 196.23 287.8K
14:01 196.24 196.28 196.24 196.28 135.0K
14:02 196.28 196.29 196.28 196.29 141.5K
14:03 196.29 196.29 196.27 196.27 168.5K
14:04 196.29 196.29 196.24 196.24 207.6K
14:05 196.25 196.26 196.25 196.25 147.3K
14:06 196.24 196.24 196.24 196.24 170.1K
14:07 196.22 196.23 196.21 196.23 388.3K
14:08 196.23 196.25 196.23 196.25 110.3K
14:09 196.26 196.26 196.25 196.25 109.6K
14:10 196.25 196.26 196.25 196.26 192.7K
14:11 196.26 196.31 196.26 196.29 257.6K
14:12 196.29 196.30 196.28 196.28 371.3K
14:13 196.26 196.26 196.24 196.24 285.2K
14:14 196.22 196.23 196.20 196.20 179.0K
14:15 196.21 196.24 196.21 196.24 333.5K
14:16 196.22 196.22 196.16 196.16 251.8K
14:17 196.16 196.17 196.15 196.17 163.5K
14:18 196.18 196.18 196.18 196.18 106.8K
14:19 196.18 196.20 196.18 196.20 203.5K
14:20 196.20 196.22 196.20 196.21 203.2K
14:21 196.21 196.21 196.17 196.17 164.8K
14:22 196.16 196.17 196.16 196.16 109.9K
14:23 196.16 196.16 196.13 196.13 187.6K
14:24 196.08 196.08 196.07 196.07 218.3K
14:25 196.07 196.07 196.04 196.04 218.0K
14:26 195.97 196.02 195.97 196.02 261.0K
14:27 196.03 196.05 196.03 196.04 160.2K
14:28 196.04 196.06 196.04 196.06 106.1K
14:29 196.06 196.06 196.05 196.05 200.7K
14:30 196.05 196.05 196.04 196.04 245.0K
14:31 196.05 196.05 196.00 196.02 225.8K
14:32 196.02 196.07 196.02 196.07 194.4K
14:33 196.08 196.08 196.05 196.06 130.0K
14:34 196.05 196.05 196.05 196.05 166.8K
14:35 196.05 196.05 196.02 196.02 176.4K
14:36 195.99 195.99 195.96 195.96 269.4K
14:37 195.96 195.99 195.96 195.99 111.0K
14:38 195.97 196.00 195.97 196.00 178.6K
14:39 196.01 196.01 196.01 196.01 120.3K
14:40 196.00 196.00 195.99 196.00 155.5K
14:41 196.00 196.02 196.00 196.02 129.8K
14:42 196.02 196.04 196.02 196.04 167.4K
14:43 196.04 196.04 196.01 196.01 207.7K
14:44 196.01 196.01 196.00 196.00 147.9K
14:45 196.01 196.04 196.01 196.03 169.3K
14:46 196.04 196.04 196.01 196.01 209.1K
14:47 196.02 196.02 196.00 196.01 146.3K
14:48 196.02 196.03 196.02 196.03 201.3K
14:49 196.03 196.04 196.03 196.04 162.8K
14:50 196.05 196.05 196.01 196.01 169.5K
14:51 196.01 196.03 196.01 196.02 137.0K
14:52 195.99 196.02 195.99 196.02 295.0K
14:53 196.03 196.03 196.01 196.01 241.1K
14:54 196.00 196.01 196.00 196.00 2,384.0K
14:55 196.00 196.02 196.00 196.02 175.0K
14:56 196.02 196.03 196.02 196.02 200.6K
14:57 196.01 196.05 196.01 196.05 169.6K
14:58 196.04 196.06 196.04 196.06 129.5K
14:59 196.06 196.08 196.05 196.08 171.0K
15:00 196.08 196.11 196.08 196.11 192.5K
15:01 196.14 196.15 196.12 196.14 345.2K
15:02 196.15 196.15 196.14 196.15 189.2K
15:03 196.15 196.17 196.15 196.17 196.0K
15:04 196.17 196.17 196.16 196.17 220.8K
15:05 196.17 196.19 196.17 196.19 241.1K
15:06 196.20 196.21 196.20 196.21 234.0K
15:07 196.21 196.23 196.21 196.22 210.0K
15:08 196.22 196.23 196.22 196.23 183.7K
15:09 196.25 196.26 196.25 196.26 212.5K
15:10 196.26 196.26 196.23 196.23 224.2K
15:11 196.23 196.23 196.20 196.23 283.2K
15:12 196.22 196.22 196.21 196.22 167.0K
15:13 196.22 196.22 196.17 196.17 202.1K
15:14 196.17 196.18 196.17 196.17 147.7K
15:15 196.18 196.20 196.18 196.20 252.1K
15:16 196.20 196.20 196.18 196.18 220.0K
15:17 196.18 196.18 196.14 196.16 223.1K
15:18 196.17 196.17 196.13 196.17 345.4K
15:19 196.17 196.22 196.17 196.22 249.7K
15:20 196.22 196.24 196.19 196.19 357.3K
15:21 196.17 196.17 196.14 196.17 304.7K
15:22 196.18 196.19 196.18 196.19 309.7K
15:23 196.19 196.19 196.17 196.19 257.1K
15:24 196.17 196.20 196.17 196.18 512.1K
15:25 196.17 196.18 196.14 196.14 329.7K
15:26 196.15 196.15 196.13 196.13 284.9K
15:27 196.14 196.14 196.13 196.14 309.4K
15:28 196.13 196.15 196.13 196.15 406.5K
15:29 196.13 196.13 196.12 196.12 256.2K
15:30 196.12 196.12 196.06 196.06 471.2K
15:31 196.07 196.07 196.02 196.02 501.9K
15:32 196.04 196.07 196.04 196.07 409.8K
15:33 196.05 196.05 196.00 196.01 454.8K
15:34 196.00 196.01 196.00 196.01 347.8K
15:35 196.03 196.07 196.03 196.07 422.6K
15:36 196.08 196.08 196.05 196.05 416.5K
15:37 196.05 196.08 196.05 196.08 382.8K
15:38 196.09 196.09 196.07 196.07 405.5K
15:39 196.07 196.08 196.06 196.08 371.2K
15:40 196.07 196.09 196.07 196.09 367.7K
15:41 196.09 196.09 196.02 196.02 573.7K
15:42 196.03 196.04 196.02 196.02 388.0K
15:43 196.01 196.01 195.97 195.97 423.7K
15:44 196.00 196.01 195.98 196.01 439.4K
15:45 196.01 196.01 195.95 195.95 472.0K
15:46 195.94 195.94 195.93 195.94 511.4K
15:47 195.94 196.01 195.94 196.01 522.1K
15:48 196.06 196.06 196.04 196.06 442.6K
15:49 196.07 196.09 196.07 196.09 592.3K
15:50 196.19 196.19 196.02 196.02 1,794.5K
15:51 196.00 196.03 195.99 196.03 789.6K
15:52 196.02 196.02 195.95 195.96 950.8K
15:53 195.95 195.95 195.93 195.94 750.0K
15:54 195.95 195.98 195.95 195.97 967.3K
15:55 195.98 195.98 195.93 195.98 1,662.8K
15:56 195.98 195.98 195.91 195.91 1,480.5K
15:57 195.90 195.91 195.89 195.91 1,370.9K
15:58 195.89 195.89 195.87 195.89 1,651.4K
15:59 195.89 195.89 195.84 195.87 2,492.5K
16:00 195.88 195.88 195.88 195.88 105,206.7K
16:01 195.88 195.88 195.88 195.88 661.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし