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
09:30 195.39 195.39 194.93 194.93 15,469.9K
09:31 194.85 195.03 194.85 195.03 781.8K
09:32 195.15 195.25 195.15 195.18 704.6K
09:33 195.09 195.13 195.00 195.13 636.3K
09:34 195.09 195.09 195.06 195.08 567.9K
09:35 195.19 195.45 195.19 195.45 638.6K
09:36 195.45 195.45 195.32 195.35 529.7K
09:37 195.41 195.44 195.39 195.43 471.6K
09:38 195.46 195.46 195.36 195.36 481.9K
09:39 195.42 195.57 195.42 195.53 454.7K
09:40 195.58 195.58 195.48 195.52 616.9K
09:41 195.52 195.52 195.45 195.45 568.2K
09:42 195.48 195.56 195.48 195.56 521.5K
09:43 195.54 195.54 195.35 195.35 518.0K
09:44 195.32 195.32 195.24 195.25 399.2K
09:45 195.23 195.23 194.95 194.95 441.3K
09:46 194.96 195.07 194.96 195.07 421.8K
09:47 195.10 195.10 195.09 195.09 331.6K
09:48 195.08 195.08 195.00 195.00 375.5K
09:49 195.01 195.12 195.01 195.11 423.6K
09:50 195.13 195.25 195.13 195.23 387.6K
09:51 195.33 195.63 195.33 195.63 558.7K
09:52 195.71 195.73 195.71 195.72 608.2K
09:53 195.75 195.83 195.71 195.83 430.2K
09:54 195.89 195.92 195.89 195.92 365.0K
09:55 195.92 196.05 195.91 196.05 408.7K
09:56 196.09 196.17 196.09 196.17 465.7K
09:57 196.15 196.16 196.08 196.08 481.1K
09:58 196.04 196.09 196.04 196.08 355.2K
09:59 196.12 196.19 196.12 196.19 299.1K
10:00 196.20 196.33 196.20 196.33 626.4K
10:01 196.37 196.40 196.35 196.35 491.2K
10:02 196.36 196.38 196.35 196.38 390.4K
10:03 196.38 196.38 196.35 196.35 428.3K
10:04 196.32 196.34 196.32 196.33 382.1K
10:05 196.38 196.41 196.37 196.41 323.0K
10:06 196.39 196.43 196.39 196.43 358.0K
10:07 196.47 196.54 196.47 196.50 304.2K
10:08 196.51 196.51 196.48 196.51 283.9K
10:09 196.55 196.58 196.55 196.58 309.7K
10:10 196.57 196.59 196.57 196.57 299.0K
10:11 196.56 196.61 196.55 196.55 402.2K
10:12 196.53 196.54 196.52 196.54 268.1K
10:13 196.52 196.54 196.49 196.49 193.2K
10:14 196.44 196.47 196.44 196.47 244.4K
10:15 196.46 196.47 196.46 196.47 222.5K
10:16 196.47 196.47 196.41 196.41 216.3K
10:17 196.36 196.36 196.31 196.33 273.8K
10:18 196.31 196.31 196.26 196.26 298.4K
10:19 196.23 196.23 196.12 196.13 305.1K
10:20 196.12 196.14 196.06 196.06 251.2K
10:21 196.08 196.11 196.05 196.05 256.9K
10:22 196.00 196.00 195.96 195.96 196.5K
10:23 195.94 195.95 195.93 195.95 220.4K
10:24 195.95 196.00 195.93 196.00 382.7K
10:25 195.97 195.97 195.93 195.95 231.8K
10:26 195.99 196.00 195.97 195.97 221.5K
10:27 195.97 195.98 195.95 195.95 192.0K
10:28 195.94 196.01 195.94 196.01 221.6K
10:29 195.97 195.97 195.91 195.92 228.8K
10:30 195.90 196.06 195.90 196.06 351.0K
10:31 196.02 196.11 196.02 196.11 293.9K
10:32 196.13 196.19 196.13 196.19 316.4K
10:33 196.21 196.28 196.21 196.28 593.6K
10:34 196.31 196.52 196.31 196.52 552.8K
10:35 196.51 196.51 196.44 196.44 277.4K
10:36 196.45 196.45 196.42 196.42 195.2K
10:37 196.43 196.43 196.35 196.35 281.2K
10:38 196.31 196.45 196.31 196.45 450.1K
10:39 196.46 196.46 196.43 196.43 278.6K
10:40 196.47 196.50 196.47 196.50 286.9K
10:41 196.52 196.60 196.52 196.59 268.7K
10:42 196.60 196.62 196.57 196.57 191.4K
10:43 196.53 196.61 196.53 196.61 311.5K
10:44 196.61 196.61 196.58 196.60 246.8K
10:45 196.60 196.60 196.59 196.60 234.2K
10:46 196.65 196.73 196.64 196.73 430.5K
10:47 196.74 196.76 196.70 196.70 386.7K
10:48 196.73 196.73 196.66 196.66 214.1K
10:49 196.65 196.65 196.61 196.61 206.2K
10:50 196.61 196.61 196.56 196.56 261.0K
10:51 196.59 196.59 196.55 196.55 209.4K
10:52 196.47 196.47 196.34 196.34 260.9K
10:53 196.38 196.42 196.38 196.42 200.6K
10:54 196.47 196.59 196.47 196.59 322.4K
10:55 196.60 196.62 196.58 196.62 258.2K
10:56 196.65 196.72 196.62 196.72 423.7K
10:57 196.72 196.79 196.72 196.79 328.0K
10:58 196.78 196.78 196.74 196.75 240.9K
10:59 196.78 196.78 196.74 196.74 172.3K
11:00 196.79 196.85 196.79 196.85 229.4K
11:01 196.81 196.84 196.81 196.84 191.7K
11:02 196.86 196.88 196.86 196.87 197.8K
11:03 196.87 196.88 196.87 196.88 233.0K
11:04 196.89 196.93 196.89 196.93 166.4K
11:05 196.95 196.96 196.94 196.94 218.2K
11:06 196.95 197.01 196.95 196.99 181.1K
11:07 196.97 197.01 196.97 197.01 168.6K
11:08 197.05 197.05 197.00 197.01 184.3K
11:09 197.02 197.02 197.01 197.02 195.8K
11:10 197.01 197.01 196.99 197.01 236.9K
11:11 197.01 197.04 197.01 197.03 305.3K
11:12 197.02 197.04 197.01 197.04 293.7K
11:13 197.03 197.03 196.98 196.98 229.7K
11:14 196.98 196.98 196.94 196.94 189.1K
11:15 196.94 196.94 196.90 196.93 151.0K
11:16 196.98 196.99 196.98 196.98 216.2K
11:17 196.98 196.98 196.95 196.96 218.9K
11:18 196.97 196.99 196.97 196.99 201.1K
11:19 197.02 197.06 197.02 197.06 286.3K
11:20 197.06 197.06 197.05 197.05 211.3K
11:21 197.05 197.05 197.02 197.04 156.9K
11:22 197.03 197.04 197.03 197.03 210.4K
11:23 197.05 197.06 197.05 197.06 209.7K
11:24 197.07 197.12 197.07 197.12 197.5K
11:25 197.13 197.14 197.09 197.09 307.0K
11:26 197.07 197.07 197.05 197.05 291.9K
11:27 197.04 197.04 196.97 196.97 214.3K
11:28 196.95 196.96 196.93 196.93 190.0K
11:29 196.92 196.94 196.91 196.94 136.2K
11:30 196.94 196.94 196.91 196.91 209.3K
11:31 196.90 196.91 196.87 196.87 295.6K
11:32 196.85 196.85 196.82 196.83 190.5K
11:33 196.82 196.93 196.82 196.93 252.3K
11:34 196.94 196.95 196.94 196.95 187.7K
11:35 196.94 196.94 196.92 196.92 151.0K
11:36 196.91 196.93 196.90 196.93 1,610.0K
11:37 196.90 196.90 196.89 196.90 150.9K
11:38 196.92 196.95 196.92 196.95 154.9K
11:39 196.94 196.95 196.93 196.95 167.5K
11:40 196.94 196.96 196.94 196.95 110.2K
11:41 196.95 196.97 196.94 196.97 118.3K
11:42 196.94 196.94 196.94 196.94 163.6K
11:43 196.91 196.91 196.87 196.88 187.6K
11:44 196.88 196.88 196.85 196.85 139.9K
11:45 196.87 196.90 196.87 196.90 156.1K
11:46 196.91 196.95 196.91 196.94 147.7K
11:47 196.93 196.94 196.93 196.94 116.6K
11:48 196.93 196.93 196.90 196.90 181.1K
11:49 196.88 196.89 196.87 196.88 176.7K
11:50 196.89 196.90 196.88 196.88 173.9K
11:51 196.87 196.87 196.83 196.83 128.8K
11:52 196.83 196.83 196.80 196.80 148.5K
11:53 196.80 196.80 196.77 196.77 128.9K
11:54 196.78 196.78 196.76 196.76 163.1K
11:55 196.74 196.74 196.71 196.71 166.5K
11:56 196.70 196.73 196.70 196.73 204.3K
11:57 196.74 196.75 196.74 196.75 241.4K
11:58 196.76 196.76 196.72 196.72 134.0K
11:59 196.71 196.71 196.67 196.67 136.5K
12:00 196.69 196.73 196.69 196.73 192.1K
12:01 196.73 196.75 196.73 196.75 239.2K
12:02 196.74 196.78 196.74 196.78 244.9K
12:03 196.78 196.78 196.75 196.76 183.3K
12:04 196.75 196.75 196.71 196.73 175.4K
12:05 196.74 196.74 196.71 196.71 107.7K
12:06 196.70 196.70 196.68 196.68 187.5K
12:07 196.65 196.65 196.61 196.63 164.0K
12:08 196.62 196.64 196.62 196.64 131.6K
12:09 196.64 196.64 196.61 196.61 174.2K
12:10 196.57 196.57 196.48 196.48 260.8K
12:11 196.46 196.46 196.41 196.41 201.6K
12:12 196.40 196.43 196.39 196.43 252.1K
12:13 196.44 196.44 196.43 196.43 188.8K
12:14 196.42 196.43 196.41 196.41 151.5K
12:15 196.42 196.42 196.40 196.40 161.3K
12:16 196.44 196.46 196.44 196.45 217.5K
12:17 196.48 196.48 196.43 196.43 198.0K
12:18 196.42 196.45 196.42 196.45 117.6K
12:19 196.45 196.49 196.45 196.49 114.8K
12:20 196.51 196.51 196.48 196.48 160.7K
12:21 196.48 196.52 196.48 196.52 98.1K
12:22 196.55 196.56 196.55 196.56 116.1K
12:23 196.57 196.57 196.53 196.53 142.4K
12:24 196.52 196.52 196.47 196.47 132.9K
12:25 196.47 196.55 196.47 196.55 220.0K
12:26 196.55 196.56 196.54 196.55 187.3K
12:27 196.55 196.55 196.53 196.54 95.9K
12:28 196.59 196.61 196.58 196.61 175.1K
12:29 196.64 196.67 196.64 196.67 321.5K
12:30 196.67 196.67 196.63 196.63 152.6K
12:31 196.60 196.60 196.57 196.58 156.0K
12:32 196.58 196.60 196.58 196.60 171.1K
12:33 196.59 196.61 196.59 196.61 103.5K
12:34 196.61 196.61 196.60 196.60 93.0K
12:35 196.59 196.59 196.57 196.57 182.7K
12:36 196.58 196.58 196.56 196.56 138.4K
12:37 196.56 196.57 196.56 196.57 120.7K
12:38 196.60 196.60 196.60 196.60 156.1K
12:39 196.59 196.62 196.59 196.62 230.5K
12:40 196.62 196.65 196.61 196.65 177.5K
12:41 196.66 196.68 196.65 196.66 212.4K
12:42 196.68 196.69 196.68 196.68 183.2K
12:43 196.68 196.69 196.67 196.69 120.9K
12:44 196.69 196.70 196.68 196.69 141.7K
12:45 196.69 196.72 196.69 196.72 94.2K
12:46 196.76 196.76 196.75 196.76 229.4K
12:47 196.76 196.76 196.75 196.76 94.9K
12:48 196.77 196.80 196.77 196.80 150.6K
12:49 196.81 196.82 196.80 196.81 109.5K
12:50 196.82 196.82 196.80 196.81 292.5K
12:51 196.80 196.80 196.79 196.80 109.3K
12:52 196.79 196.79 196.78 196.78 145.3K
12:53 196.78 196.78 196.78 196.78 130.6K
12:54 196.80 196.82 196.80 196.82 157.7K
12:55 196.81 196.81 196.78 196.78 178.9K
12:56 196.78 196.79 196.78 196.79 78.2K
12:57 196.77 196.77 196.73 196.73 186.8K
12:58 196.71 196.71 196.66 196.66 154.1K
12:59 196.64 196.67 196.64 196.67 139.2K
13:00 196.67 196.67 196.65 196.65 109.1K
13:01 196.65 196.66 196.65 196.66 240.2K
13:02 196.67 196.69 196.67 196.69 106.7K
13:03 196.74 196.75 196.74 196.75 288.3K
13:04 196.75 196.76 196.75 196.76 291.1K
13:05 196.77 196.78 196.75 196.78 128.8K
13:06 196.79 196.80 196.79 196.80 156.9K
13:07 196.81 196.87 196.81 196.87 115.0K
13:08 196.86 196.86 196.85 196.85 126.0K
13:09 196.85 196.93 196.85 196.93 179.6K
13:10 196.92 196.93 196.92 196.93 145.5K
13:11 196.96 196.96 196.93 196.93 173.9K
13:12 196.91 197.00 196.91 197.00 267.4K
13:13 197.00 197.01 197.00 197.01 197.8K
13:14 197.00 197.02 197.00 197.01 114.2K
13:15 197.01 197.01 196.98 196.98 162.1K
13:16 196.96 196.96 196.93 196.93 157.2K
13:17 196.93 196.93 196.92 196.93 92.2K
13:18 196.93 196.94 196.90 196.90 150.1K
13:19 196.90 196.90 196.83 196.83 225.2K
13:20 196.84 196.84 196.79 196.79 175.0K
13:21 196.79 196.79 196.75 196.75 127.9K
13:22 196.76 196.76 196.68 196.68 251.1K
13:23 196.66 196.68 196.64 196.68 149.2K
13:24 196.69 196.70 196.69 196.70 123.0K
13:25 196.69 196.71 196.68 196.68 121.2K
13:26 196.68 196.70 196.68 196.70 77.8K
13:27 196.69 196.69 196.68 196.68 116.1K
13:28 196.70 196.70 196.67 196.67 138.4K
13:29 196.67 196.69 196.67 196.67 122.8K
13:30 196.70 196.72 196.70 196.72 137.9K
13:31 196.71 196.74 196.71 196.74 154.8K
13:32 196.74 196.74 196.72 196.72 97.3K
13:33 196.72 196.72 196.70 196.70 179.8K
13:34 196.70 196.72 196.70 196.72 135.2K
13:35 196.73 196.73 196.72 196.72 174.5K
13:36 196.71 196.74 196.71 196.74 191.1K
13:37 196.73 196.77 196.73 196.77 120.9K
13:38 196.77 196.77 196.77 196.77 93.3K
13:39 196.78 196.81 196.78 196.81 175.1K
13:40 196.82 196.82 196.81 196.81 98.9K
13:41 196.78 196.78 196.78 196.78 200.2K
13:42 196.78 196.78 196.75 196.75 140.1K
13:43 196.75 196.75 196.73 196.73 140.0K
13:44 196.73 196.73 196.70 196.71 124.4K
13:45 196.71 196.72 196.70 196.72 160.4K
13:46 196.73 196.73 196.72 196.73 182.7K
13:47 196.73 196.73 196.70 196.70 142.3K
13:48 196.70 196.71 196.69 196.71 251.5K
13:49 196.71 196.72 196.70 196.72 133.4K
13:50 196.73 196.75 196.72 196.75 118.9K
13:51 196.77 196.80 196.77 196.79 197.5K
13:52 196.80 196.81 196.80 196.81 169.0K
13:53 196.83 196.84 196.83 196.84 128.8K
13:54 196.86 196.87 196.86 196.87 134.8K
13:55 196.88 196.88 196.85 196.85 145.8K
13:56 196.87 196.89 196.87 196.87 143.8K
13:57 196.84 196.84 196.84 196.84 163.3K
13:58 196.83 196.84 196.83 196.83 95.0K
13:59 196.83 196.83 196.83 196.83 116.9K
14:00 196.83 196.88 196.83 196.88 170.1K
14:01 196.89 196.95 196.89 196.95 219.7K
14:02 196.98 197.04 196.98 197.04 212.0K
14:03 197.06 197.09 197.06 197.09 239.5K
14:04 197.10 197.10 197.06 197.06 226.3K
14:05 197.07 197.08 197.07 197.07 129.6K
14:06 197.08 197.13 197.08 197.13 151.5K
14:07 197.22 197.28 197.22 197.28 333.5K
14:08 197.28 197.32 197.28 197.31 231.5K
14:09 197.34 197.43 197.33 197.43 208.3K
14:10 197.44 197.50 197.44 197.50 182.7K
14:11 197.54 197.56 197.52 197.54 280.9K
14:12 197.55 197.58 197.55 197.58 201.7K
14:13 197.59 197.59 197.55 197.55 153.7K
14:14 197.54 197.54 197.49 197.49 238.6K
14:15 197.49 197.49 197.45 197.46 233.3K
14:16 197.46 197.54 197.46 197.54 496.9K
14:17 197.54 197.54 197.54 197.54 255.3K
14:18 197.54 197.54 197.52 197.52 150.8K
14:19 197.52 197.53 197.52 197.52 165.8K
14:20 197.53 197.53 197.48 197.48 195.1K
14:21 197.46 197.49 197.46 197.47 174.5K
14:22 197.47 197.47 197.46 197.47 112.6K
14:23 197.47 197.48 197.47 197.48 204.6K
14:24 197.48 197.51 197.48 197.51 98.3K
14:25 197.51 197.51 197.48 197.50 190.9K
14:26 197.49 197.51 197.49 197.50 157.0K
14:27 197.49 197.51 197.49 197.50 111.2K
14:28 197.48 197.49 197.47 197.49 521.8K
14:29 197.51 197.53 197.49 197.53 200.1K
14:30 197.53 197.55 197.52 197.55 169.8K
14:31 197.55 197.67 197.55 197.67 286.0K
14:32 197.69 197.69 197.68 197.68 176.0K
14:33 197.68 197.72 197.68 197.69 267.8K
14:34 197.68 197.68 197.65 197.66 255.4K
14:35 197.66 197.67 197.66 197.67 145.3K
14:36 197.63 197.63 197.59 197.61 244.2K
14:37 197.61 197.64 197.61 197.64 130.7K
14:38 197.65 197.66 197.65 197.65 249.8K
14:39 197.64 197.64 197.60 197.60 240.6K
14:40 197.59 197.63 197.59 197.63 181.3K
14:41 197.65 197.68 197.65 197.68 135.6K
14:42 197.68 197.68 197.67 197.67 146.7K
14:43 197.67 197.69 197.67 197.69 151.7K
14:44 197.69 197.69 197.61 197.61 207.5K
14:45 197.60 197.60 197.55 197.55 177.4K
14:46 197.47 197.47 197.44 197.44 691.0K
14:47 197.44 197.44 197.43 197.43 205.2K
14:48 197.41 197.44 197.41 197.43 127.0K
14:49 197.44 197.46 197.43 197.46 188.1K
14:50 197.46 197.51 197.46 197.51 179.5K
14:51 197.51 197.54 197.51 197.54 136.3K
14:52 197.55 197.55 197.53 197.55 226.8K
14:53 197.56 197.59 197.56 197.59 222.8K
14:54 197.59 197.59 197.57 197.57 151.2K
14:55 197.57 197.57 197.56 197.56 138.5K
14:56 197.57 197.59 197.57 197.59 111.6K
14:57 197.56 197.57 197.56 197.56 166.1K
14:58 197.55 197.55 197.53 197.53 129.4K
14:59 197.51 197.51 197.45 197.46 242.7K
15:00 197.45 197.50 197.45 197.50 255.9K
15:01 197.49 197.53 197.47 197.47 352.7K
15:02 197.47 197.51 197.47 197.50 174.4K
15:03 197.51 197.52 197.51 197.52 126.4K
15:04 197.52 197.53 197.51 197.53 256.3K
15:05 197.54 197.56 197.54 197.56 222.9K
15:06 197.57 197.63 197.57 197.63 316.2K
15:07 197.66 197.66 197.62 197.62 309.4K
15:08 197.63 197.69 197.63 197.69 277.3K
15:09 197.68 197.68 197.66 197.66 160.5K
15:10 197.67 197.67 197.66 197.67 249.7K
15:11 197.66 197.66 197.63 197.64 210.4K
15:12 197.67 197.67 197.66 197.67 300.2K
15:13 197.71 197.77 197.71 197.77 252.5K
15:14 197.76 197.76 197.73 197.73 148.7K
15:15 197.74 197.74 197.72 197.72 104.6K
15:16 197.71 197.74 197.71 197.74 231.3K
15:17 197.75 197.75 197.73 197.73 163.2K
15:18 197.73 197.76 197.73 197.76 204.6K
15:19 197.79 197.79 197.77 197.78 281.6K
15:20 197.78 197.80 197.78 197.79 160.6K
15:21 197.81 197.82 197.81 197.82 212.2K
15:22 197.84 197.86 197.84 197.85 238.1K
15:23 197.87 197.87 197.86 197.87 231.9K
15:24 197.90 197.90 197.87 197.87 340.7K
15:25 197.86 197.86 197.76 197.77 358.8K
15:26 197.78 197.78 197.65 197.65 389.8K
15:27 197.64 197.69 197.64 197.69 397.7K
15:28 197.71 197.71 197.58 197.58 342.0K
15:29 197.51 197.52 197.49 197.52 397.6K
15:30 197.47 197.52 197.45 197.52 434.2K
15:31 197.47 197.52 197.47 197.49 313.1K
15:32 197.50 197.58 197.50 197.58 351.3K
15:33 197.61 197.66 197.61 197.66 348.9K
15:34 197.70 197.71 197.68 197.71 332.9K
15:35 197.71 197.73 197.63 197.63 350.7K
15:36 197.63 197.63 197.61 197.61 232.5K
15:37 197.60 197.62 197.60 197.62 265.5K
15:38 197.64 197.73 197.64 197.73 343.2K
15:39 197.70 197.71 197.67 197.69 409.2K
15:40 197.68 197.78 197.68 197.78 419.5K
15:41 197.77 197.89 197.77 197.89 448.6K
15:42 197.90 198.01 197.90 197.98 690.9K
15:43 198.00 198.04 197.99 197.99 449.2K
15:44 197.99 197.99 197.87 197.87 477.5K
15:45 197.78 197.89 197.78 197.89 550.8K
15:46 197.92 197.92 197.88 197.88 370.2K
15:47 197.91 197.93 197.90 197.92 448.9K
15:48 197.90 197.90 197.85 197.85 487.0K
15:49 197.85 197.85 197.83 197.83 407.4K
15:50 197.82 197.82 197.26 197.39 3,494.9K
15:51 197.39 197.39 197.30 197.32 1,130.4K
15:52 197.26 197.26 197.24 197.24 847.3K
15:53 197.26 197.27 197.19 197.27 1,133.7K
15:54 197.24 197.37 197.24 197.37 1,209.1K
15:55 197.39 197.40 197.34 197.38 1,982.8K
15:56 197.52 197.53 197.41 197.41 1,910.7K
15:57 197.36 197.42 197.36 197.42 1,186.2K
15:58 197.44 197.53 197.44 197.52 1,838.8K
15:59 197.47 197.51 197.47 197.49 2,773.8K
16:00 197.48 197.48 197.46 197.46 96,117.9K
16:01 197.46 197.46 197.46 197.46 2,660.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし