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
09:30 197.36 197.36 196.90 196.90 5,736.6K
09:31 196.81 196.81 196.36 196.36 747.5K
09:32 196.55 196.82 196.55 196.82 351.4K
09:33 196.80 196.87 196.80 196.81 234.4K
09:34 196.65 196.65 196.55 196.55 339.6K
09:35 196.57 196.59 196.57 196.58 445.2K
09:36 196.61 196.61 196.47 196.47 478.3K
09:37 196.33 196.38 196.24 196.34 513.8K
09:38 196.41 196.45 196.37 196.37 305.2K
09:39 196.38 196.63 196.38 196.63 387.9K
09:40 196.71 196.89 196.71 196.83 393.7K
09:41 196.88 196.94 196.88 196.91 344.6K
09:42 196.92 196.92 196.79 196.79 318.5K
09:43 196.60 196.60 196.58 196.58 335.0K
09:44 196.59 196.68 196.59 196.65 322.3K
09:45 196.59 196.80 196.59 196.80 368.6K
09:46 196.71 196.80 196.70 196.77 403.2K
09:47 196.76 197.03 196.76 197.03 428.0K
09:48 197.08 197.29 197.08 197.29 615.5K
09:49 197.16 197.27 197.16 197.27 418.0K
09:50 197.13 197.21 197.08 197.21 461.6K
09:51 197.22 197.23 197.19 197.23 246.8K
09:52 197.24 197.25 197.23 197.25 297.6K
09:53 197.22 197.32 197.22 197.32 409.6K
09:54 197.34 197.39 197.34 197.36 300.0K
09:55 197.36 197.36 197.14 197.14 323.1K
09:56 197.09 197.12 197.07 197.07 322.7K
09:57 196.99 197.04 196.98 197.00 358.0K
09:58 197.02 197.12 197.02 197.12 193.9K
09:59 197.16 197.21 197.16 197.21 240.8K
10:00 197.06 197.11 196.94 197.11 825.7K
10:01 197.07 197.15 197.07 197.15 220.3K
10:02 196.97 196.97 196.90 196.91 506.0K
10:03 196.95 197.02 196.93 197.02 251.4K
10:04 197.05 197.07 196.86 196.86 281.4K
10:05 196.85 196.93 196.85 196.92 259.4K
10:06 196.82 196.85 196.82 196.84 302.8K
10:07 196.73 196.73 196.65 196.69 383.7K
10:08 196.72 196.74 196.69 196.69 228.6K
10:09 196.72 196.78 196.71 196.74 303.4K
10:10 196.74 196.76 196.59 196.59 392.2K
10:11 196.62 196.62 196.40 196.47 552.8K
10:12 196.46 196.50 196.43 196.43 295.5K
10:13 196.39 196.39 196.29 196.29 369.1K
10:14 196.26 196.26 196.19 196.19 335.1K
10:15 196.18 196.32 196.18 196.32 292.1K
10:16 196.26 196.33 196.26 196.33 278.2K
10:17 196.35 196.38 196.31 196.31 204.8K
10:18 196.24 196.24 196.18 196.18 335.1K
10:19 196.18 196.23 196.18 196.22 252.1K
10:20 196.26 196.26 196.21 196.21 282.2K
10:21 196.16 196.16 196.09 196.13 358.4K
10:22 196.13 196.26 196.13 196.26 262.8K
10:23 196.31 196.35 196.31 196.35 173.6K
10:24 196.30 196.36 196.30 196.36 214.6K
10:25 196.34 196.45 196.34 196.45 187.1K
10:26 196.46 196.49 196.46 196.49 180.9K
10:27 196.48 196.51 196.47 196.47 202.5K
10:28 196.44 196.50 196.39 196.50 223.9K
10:29 196.54 196.60 196.54 196.55 238.3K
10:30 196.47 196.53 196.47 196.53 312.5K
10:31 196.51 196.57 196.51 196.56 297.4K
10:32 196.57 196.64 196.57 196.62 215.9K
10:33 196.61 196.61 196.55 196.55 177.1K
10:34 196.57 196.58 196.56 196.58 188.5K
10:35 196.63 196.64 196.59 196.64 216.4K
10:36 196.63 196.69 196.63 196.69 205.6K
10:37 196.69 196.70 196.67 196.68 278.9K
10:38 196.73 197.04 196.73 197.04 482.0K
10:39 197.01 197.09 197.01 197.04 403.7K
10:40 197.00 197.02 197.00 197.02 284.2K
10:41 197.03 197.08 197.03 197.08 220.6K
10:42 197.09 197.16 197.09 197.16 302.5K
10:43 197.22 197.35 197.22 197.35 297.2K
10:44 197.36 197.36 197.31 197.31 307.3K
10:45 197.28 197.28 197.22 197.26 241.0K
10:46 197.25 197.26 197.25 197.26 160.7K
10:47 197.25 197.27 197.25 197.27 196.3K
10:48 197.25 197.25 197.23 197.24 444.3K
10:49 197.29 197.29 197.27 197.29 185.2K
10:50 197.29 197.29 197.24 197.24 264.0K
10:51 197.22 197.34 197.22 197.34 302.8K
10:52 197.37 197.46 197.37 197.46 302.7K
10:53 197.44 197.45 197.42 197.45 229.0K
10:54 197.48 197.54 197.48 197.54 249.7K
10:55 197.54 197.58 197.54 197.58 227.8K
10:56 197.58 197.61 197.58 197.61 192.2K
10:57 197.57 197.60 197.56 197.60 314.9K
10:58 197.61 197.68 197.61 197.68 177.4K
10:59 197.74 197.77 197.74 197.74 194.3K
11:00 197.76 197.77 197.74 197.77 227.4K
11:01 197.80 197.80 197.78 197.78 349.6K
11:02 197.81 197.85 197.81 197.85 243.8K
11:03 197.84 197.88 197.84 197.88 238.1K
11:04 197.90 197.90 197.87 197.88 255.1K
11:05 197.87 197.93 197.87 197.93 416.9K
11:06 197.96 197.99 197.94 197.99 209.5K
11:07 198.00 198.00 197.94 197.95 223.1K
11:08 197.95 198.00 197.95 198.00 173.5K
11:09 198.01 198.01 197.97 197.97 242.9K
11:10 198.00 198.02 198.00 198.02 294.4K
11:11 198.02 198.04 198.02 198.03 203.7K
11:12 198.00 198.02 198.00 198.02 181.7K
11:13 198.03 198.08 198.03 198.08 214.4K
11:14 198.07 198.17 198.07 198.17 290.5K
11:15 198.21 198.23 198.21 198.23 355.5K
11:16 198.21 198.26 198.20 198.26 294.7K
11:17 198.29 198.29 198.27 198.29 256.4K
11:18 198.34 198.38 198.34 198.38 469.8K
11:19 198.35 198.35 198.28 198.28 264.9K
11:20 198.25 198.25 198.20 198.20 389.0K
11:21 198.19 198.28 198.19 198.27 500.1K
11:22 198.28 198.32 198.28 198.32 220.3K
11:23 198.33 198.35 198.32 198.35 229.9K
11:24 198.36 198.45 198.36 198.45 614.7K
11:25 198.46 198.46 198.40 198.40 342.2K
11:26 198.39 198.41 198.37 198.37 218.4K
11:27 198.36 198.36 198.33 198.33 206.7K
11:28 198.33 198.34 198.33 198.33 153.0K
11:29 198.33 198.33 198.31 198.32 409.8K
11:30 198.32 198.32 198.24 198.24 292.9K
11:31 198.23 198.23 198.19 198.19 188.9K
11:32 198.22 198.27 198.21 198.27 381.1K
11:33 198.28 198.28 198.24 198.26 207.1K
11:34 198.25 198.26 198.23 198.23 123.6K
11:35 198.23 198.23 198.17 198.17 415.8K
11:36 198.17 198.18 198.16 198.18 165.2K
11:37 198.22 198.22 198.14 198.16 225.8K
11:38 198.16 198.19 198.16 198.19 136.4K
11:39 198.19 198.19 198.17 198.17 126.0K
11:40 198.20 198.20 198.18 198.18 150.2K
11:41 198.15 198.17 198.15 198.17 280.1K
11:42 198.16 198.16 198.08 198.08 262.7K
11:43 198.07 198.08 198.07 198.08 231.0K
11:44 198.08 198.14 198.07 198.14 186.3K
11:45 198.13 198.13 198.12 198.12 145.1K
11:46 198.12 198.13 198.10 198.13 234.9K
11:47 198.12 198.12 198.10 198.10 134.5K
11:48 198.10 198.14 198.10 198.14 159.4K
11:49 198.14 198.14 198.13 198.13 208.4K
11:50 198.14 198.16 198.14 198.16 269.5K
11:51 198.16 198.16 198.12 198.12 271.9K
11:52 198.09 198.11 198.09 198.11 231.5K
11:53 198.11 198.13 198.10 198.12 527.6K
11:54 198.10 198.13 198.07 198.07 194.7K
11:55 198.06 198.06 198.04 198.05 142.1K
11:56 198.03 198.05 198.03 198.05 155.8K
11:57 198.04 198.04 198.01 198.01 149.9K
11:58 198.02 198.02 198.00 198.02 235.4K
11:59 198.02 198.04 198.02 198.04 186.6K
12:00 198.04 198.04 198.00 198.02 206.4K
12:01 198.01 198.08 198.01 198.08 346.9K
12:02 198.12 198.18 198.12 198.18 229.2K
12:03 198.17 198.17 198.10 198.10 220.0K
12:04 198.11 198.12 198.11 198.12 105.7K
12:05 198.13 198.15 198.13 198.14 141.5K
12:06 198.15 198.15 198.13 198.13 143.1K
12:07 198.12 198.14 198.12 198.12 166.6K
12:08 198.13 198.14 198.12 198.14 188.3K
12:09 198.12 198.13 198.12 198.13 254.8K
12:10 198.13 198.14 198.13 198.14 215.3K
12:11 198.14 198.14 198.12 198.14 140.3K
12:12 198.14 198.15 198.12 198.14 200.9K
12:13 198.16 198.18 198.16 198.17 191.8K
12:14 198.17 198.17 198.15 198.15 173.7K
12:15 198.16 198.17 198.16 198.17 310.9K
12:16 198.17 198.20 198.17 198.20 250.8K
12:17 198.19 198.21 198.17 198.20 251.5K
12:18 198.21 198.21 198.19 198.19 446.0K
12:19 198.20 198.20 198.19 198.19 231.6K
12:20 198.20 198.24 198.20 198.24 219.1K
12:21 198.25 198.27 198.24 198.24 214.9K
12:22 198.24 198.25 198.23 198.23 291.6K
12:23 198.23 198.23 198.18 198.18 309.3K
12:24 198.18 198.20 198.18 198.19 161.8K
12:25 198.18 198.18 198.12 198.12 211.7K
12:26 198.13 198.13 198.09 198.09 158.9K
12:27 198.09 198.09 198.03 198.03 201.7K
12:28 198.03 198.03 198.00 198.00 185.1K
12:29 197.96 197.96 197.94 197.94 176.9K
12:30 197.92 197.92 197.86 197.86 220.5K
12:31 197.84 197.90 197.84 197.90 175.5K
12:32 197.91 197.96 197.91 197.95 211.5K
12:33 197.95 197.96 197.89 197.89 337.6K
12:34 197.88 197.88 197.84 197.85 395.1K
12:35 197.85 197.89 197.85 197.89 141.4K
12:36 197.91 197.91 197.87 197.87 180.7K
12:37 197.88 197.88 197.84 197.84 188.1K
12:38 197.82 197.82 197.80 197.80 172.2K
12:39 197.80 197.80 197.79 197.79 154.7K
12:40 197.80 197.81 197.78 197.78 135.0K
12:41 197.83 197.85 197.82 197.85 140.8K
12:42 197.85 197.85 197.83 197.84 171.5K
12:43 197.82 197.82 197.78 197.78 157.8K
12:44 197.77 197.80 197.77 197.80 148.5K
12:45 197.79 197.79 197.74 197.74 236.2K
12:46 197.75 197.75 197.72 197.73 128.5K
12:47 197.73 197.73 197.73 197.73 116.3K
12:48 197.73 197.74 197.73 197.74 121.6K
12:49 197.74 197.81 197.74 197.81 204.0K
12:50 197.80 197.82 197.78 197.82 125.6K
12:51 197.82 197.82 197.81 197.82 164.8K
12:52 197.82 197.82 197.81 197.81 244.6K
12:53 197.83 197.88 197.83 197.87 275.0K
12:54 197.87 197.87 197.86 197.86 149.0K
12:55 197.84 197.84 197.84 197.84 191.4K
12:56 197.82 197.83 197.82 197.83 250.4K
12:57 197.83 197.83 197.81 197.81 246.0K
12:58 197.81 197.82 197.81 197.82 128.3K
12:59 197.83 197.83 197.76 197.76 172.1K
13:00 197.76 197.76 197.73 197.74 149.8K
13:01 197.79 197.79 197.78 197.79 181.9K
13:02 197.84 197.86 197.84 197.85 139.9K
13:03 197.85 197.86 197.78 197.78 329.3K
13:04 197.77 197.81 197.77 197.81 173.2K
13:05 197.81 197.81 197.76 197.76 109.8K
13:06 197.74 197.74 197.71 197.71 235.5K
13:07 197.71 197.71 197.69 197.70 153.2K
13:08 197.71 197.74 197.71 197.72 167.1K
13:09 197.72 197.73 197.71 197.71 134.9K
13:10 197.72 197.72 197.70 197.70 329.5K
13:11 197.70 197.72 197.69 197.72 119.5K
13:12 197.72 197.75 197.72 197.75 122.5K
13:13 197.74 197.74 197.69 197.70 185.5K
13:14 197.71 197.76 197.71 197.76 105.3K
13:15 197.77 197.77 197.77 197.77 119.3K
13:16 197.77 197.78 197.77 197.77 121.2K
13:17 197.77 197.77 197.74 197.74 173.1K
13:18 197.75 197.75 197.73 197.73 148.3K
13:19 197.67 197.68 197.63 197.63 223.1K
13:20 197.62 197.65 197.60 197.65 187.0K
13:21 197.66 197.66 197.65 197.65 100.1K
13:22 197.66 197.70 197.66 197.70 94.4K
13:23 197.70 197.71 197.67 197.67 106.3K
13:24 197.69 197.69 197.68 197.69 242.6K
13:25 197.67 197.68 197.67 197.67 132.0K
13:26 197.67 197.67 197.60 197.60 251.2K
13:27 197.60 197.64 197.60 197.64 429.0K
13:28 197.64 197.64 197.58 197.58 192.5K
13:29 197.56 197.58 197.56 197.58 113.7K
13:30 197.59 197.62 197.59 197.60 123.3K
13:31 197.63 197.65 197.63 197.64 198.0K
13:32 197.63 197.65 197.63 197.65 73.4K
13:33 197.65 197.65 197.61 197.61 154.6K
13:34 197.56 197.56 197.55 197.56 215.4K
13:35 197.56 197.60 197.56 197.60 129.7K
13:36 197.59 197.59 197.59 197.59 136.3K
13:37 197.58 197.59 197.58 197.59 136.6K
13:38 197.59 197.59 197.56 197.57 147.0K
13:39 197.59 197.59 197.59 197.59 119.8K
13:40 197.61 197.65 197.61 197.65 189.9K
13:41 197.66 197.68 197.66 197.68 121.0K
13:42 197.69 197.70 197.68 197.68 159.4K
13:43 197.67 197.68 197.64 197.64 186.0K
13:44 197.64 197.64 197.60 197.60 145.6K
13:45 197.61 197.61 197.61 197.61 87.2K
13:46 197.60 197.61 197.60 197.60 114.6K
13:47 197.62 197.63 197.62 197.63 212.6K
13:48 197.64 197.64 197.61 197.61 107.5K
13:49 197.62 197.62 197.61 197.61 78.2K
13:50 197.61 197.64 197.60 197.64 177.0K
13:51 197.66 197.69 197.65 197.69 172.8K
13:52 197.69 197.69 197.67 197.67 220.0K
13:53 197.66 197.67 197.65 197.65 118.6K
13:54 197.65 197.66 197.65 197.65 108.0K
13:55 197.65 197.65 197.63 197.63 162.4K
13:56 197.62 197.62 197.61 197.61 180.9K
13:57 197.61 197.62 197.61 197.62 101.3K
13:58 197.62 197.62 197.58 197.58 186.4K
13:59 197.58 197.59 197.57 197.57 203.2K
14:00 197.56 197.56 197.50 197.50 238.0K
14:01 197.50 197.50 197.43 197.44 213.0K
14:02 197.43 197.43 197.36 197.38 317.2K
14:03 197.39 197.39 197.38 197.38 153.1K
14:04 197.39 197.39 197.35 197.38 154.7K
14:05 197.40 197.41 197.40 197.40 202.7K
14:06 197.44 197.44 197.37 197.37 220.7K
14:07 197.37 197.37 197.34 197.34 200.4K
14:08 197.34 197.34 197.32 197.33 127.4K
14:09 197.36 197.36 197.32 197.32 199.4K
14:10 197.32 197.32 197.30 197.31 159.7K
14:11 197.29 197.29 197.22 197.23 224.3K
14:12 197.23 197.25 197.23 197.25 136.7K
14:13 197.24 197.27 197.24 197.27 183.3K
14:14 197.26 197.26 197.26 197.26 172.8K
14:15 197.26 197.26 197.25 197.25 124.3K
14:16 197.27 197.27 197.23 197.23 190.6K
14:17 197.22 197.22 197.18 197.18 197.6K
14:18 197.20 197.20 197.19 197.19 197.9K
14:19 197.19 197.25 197.19 197.25 206.9K
14:20 197.25 197.26 197.25 197.25 186.4K
14:21 197.24 197.24 197.23 197.23 123.6K
14:22 197.22 197.22 197.22 197.22 189.0K
14:23 197.23 197.23 197.21 197.22 148.9K
14:24 197.22 197.22 197.19 197.19 157.6K
14:25 197.18 197.20 197.18 197.20 173.3K
14:26 197.20 197.25 197.20 197.25 210.4K
14:27 197.26 197.26 197.23 197.23 194.8K
14:28 197.22 197.22 197.21 197.22 127.6K
14:29 197.22 197.22 197.21 197.21 101.9K
14:30 197.22 197.22 197.20 197.20 169.1K
14:31 197.19 197.25 197.19 197.25 152.6K
14:32 197.24 197.25 197.23 197.25 165.7K
14:33 197.27 197.28 197.27 197.28 178.6K
14:34 197.28 197.28 197.27 197.27 249.0K
14:35 197.26 197.26 197.25 197.26 111.1K
14:36 197.26 197.28 197.26 197.28 156.8K
14:37 197.27 197.27 197.24 197.24 185.2K
14:38 197.23 197.23 197.18 197.18 249.2K
14:39 197.16 197.16 197.14 197.14 204.3K
14:40 197.15 197.19 197.15 197.19 202.3K
14:41 197.21 197.21 197.18 197.19 188.2K
14:42 197.22 197.22 197.20 197.21 187.6K
14:43 197.21 197.21 197.20 197.20 164.0K
14:44 197.21 197.24 197.21 197.24 136.3K
14:45 197.25 197.25 197.21 197.21 145.9K
14:46 197.19 197.20 197.17 197.17 244.8K
14:47 197.17 197.17 197.12 197.12 178.4K
14:48 197.12 197.12 197.12 197.12 145.4K
14:49 197.12 197.12 197.11 197.11 208.8K
14:50 197.10 197.10 197.10 197.10 208.6K
14:51 197.09 197.09 197.08 197.08 187.9K
14:52 197.07 197.10 197.07 197.09 246.8K
14:53 197.09 197.11 197.09 197.11 185.2K
14:54 197.13 197.16 197.13 197.16 207.4K
14:55 197.16 197.24 197.16 197.24 286.1K
14:56 197.26 197.29 197.26 197.29 173.9K
14:57 197.32 197.34 197.32 197.32 166.2K
14:58 197.33 197.35 197.33 197.34 151.8K
14:59 197.31 197.34 197.31 197.34 193.4K
15:00 197.34 197.36 197.34 197.36 148.5K
15:01 197.37 197.42 197.37 197.42 178.2K
15:02 197.42 197.42 197.40 197.40 193.1K
15:03 197.41 197.44 197.41 197.44 182.9K
15:04 197.43 197.43 197.41 197.41 128.5K
15:05 197.42 197.44 197.42 197.44 132.3K
15:06 197.45 197.47 197.45 197.47 185.1K
15:07 197.47 197.49 197.47 197.49 174.9K
15:08 197.49 197.49 197.46 197.46 183.4K
15:09 197.46 197.46 197.44 197.44 169.0K
15:10 197.44 197.45 197.43 197.45 202.9K
15:11 197.45 197.45 197.42 197.44 218.5K
15:12 197.47 197.48 197.47 197.48 152.5K
15:13 197.49 197.51 197.49 197.51 115.1K
15:14 197.52 197.56 197.52 197.56 300.0K
15:15 197.56 197.62 197.56 197.62 413.7K
15:16 197.62 197.64 197.62 197.64 183.5K
15:17 197.64 197.65 197.64 197.65 226.7K
15:18 197.65 197.65 197.62 197.62 276.3K
15:19 197.64 197.65 197.64 197.65 178.8K
15:20 197.66 197.67 197.65 197.67 178.6K
15:21 197.68 197.68 197.66 197.66 304.8K
15:22 197.65 197.67 197.65 197.67 189.1K
15:23 197.70 197.71 197.70 197.71 257.7K
15:24 197.75 197.80 197.75 197.80 378.8K
15:25 197.80 197.84 197.80 197.84 254.1K
15:26 197.84 197.84 197.80 197.80 277.9K
15:27 197.80 197.81 197.80 197.81 215.2K
15:28 197.80 197.80 197.80 197.80 197.3K
15:29 197.81 197.81 197.76 197.76 233.9K
15:30 197.75 197.78 197.75 197.77 421.6K
15:31 197.77 197.86 197.77 197.86 288.0K
15:32 197.88 197.95 197.88 197.95 320.6K
15:33 197.95 197.95 197.94 197.95 294.1K
15:34 197.93 197.94 197.90 197.90 232.0K
15:35 197.90 197.95 197.90 197.95 465.1K
15:36 198.03 198.03 198.00 198.00 485.6K
15:37 197.98 197.98 197.94 197.94 304.7K
15:38 197.95 197.99 197.93 197.99 297.2K
15:39 198.03 198.03 198.01 198.01 510.3K
15:40 197.99 198.05 197.97 198.04 465.9K
15:41 198.02 198.06 198.02 198.04 402.0K
15:42 198.04 198.06 198.04 198.04 237.7K
15:43 198.04 198.06 198.04 198.05 386.2K
15:44 198.06 198.08 198.06 198.07 281.1K
15:45 198.07 198.09 198.07 198.09 541.1K
15:46 198.11 198.14 198.11 198.14 322.7K
15:47 198.15 198.21 198.15 198.21 443.3K
15:48 198.24 198.24 198.17 198.17 405.8K
15:49 198.16 198.19 198.16 198.19 381.9K
15:50 198.27 198.27 198.20 198.20 1,971.1K
15:51 198.17 198.22 198.17 198.22 738.6K
15:52 198.18 198.20 198.17 198.17 802.2K
15:53 198.15 198.21 198.15 198.21 947.7K
15:54 198.22 198.28 198.22 198.28 2,965.7K
15:55 198.28 198.32 198.28 198.28 1,340.7K
15:56 198.29 198.29 198.22 198.22 1,448.5K
15:57 198.23 198.23 198.20 198.20 1,112.0K
15:58 198.18 198.19 198.18 198.18 1,290.3K
15:59 198.23 198.23 198.17 198.18 2,686.5K
16:00 198.20 198.20 198.20 198.20 68,650.4K
16:01 198.20 198.20 198.20 198.20 807.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし