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
09:30 197.74 197.74 196.73 196.75 9,337.4K
09:31 196.77 196.94 196.70 196.94 618.9K
09:32 197.10 197.20 197.10 197.20 412.5K
09:33 197.16 197.35 197.16 197.35 290.2K
09:34 197.39 197.39 197.31 197.31 311.6K
09:35 197.30 197.42 197.29 197.36 442.5K
09:36 197.40 197.52 197.40 197.52 468.5K
09:37 197.56 197.65 197.56 197.61 317.3K
09:38 197.60 197.61 197.56 197.56 436.9K
09:39 197.58 197.69 197.58 197.64 210.7K
09:40 197.69 197.78 197.68 197.78 344.7K
09:41 197.72 197.73 197.64 197.64 310.4K
09:42 197.62 197.62 197.47 197.55 474.6K
09:43 197.53 197.53 197.44 197.44 269.0K
09:44 197.45 197.59 197.45 197.59 260.3K
09:45 197.59 197.59 197.45 197.47 415.6K
09:46 197.52 197.52 197.40 197.40 428.2K
09:47 197.28 197.32 197.22 197.22 418.7K
09:48 197.25 197.25 197.14 197.18 276.8K
09:49 197.39 197.40 197.27 197.33 337.4K
09:50 197.33 197.33 197.25 197.25 215.2K
09:51 197.21 197.31 197.21 197.28 353.1K
09:52 197.33 197.42 197.33 197.42 245.1K
09:53 197.38 197.38 197.21 197.21 320.4K
09:54 197.17 197.18 197.10 197.10 404.7K
09:55 197.05 197.06 196.98 197.05 480.2K
09:56 196.98 197.04 196.98 197.04 221.1K
09:57 197.10 197.12 197.07 197.09 181.7K
09:58 197.10 197.16 197.10 197.16 210.6K
09:59 197.18 197.19 197.14 197.19 314.7K
10:00 197.05 197.29 197.05 197.29 531.5K
10:01 197.42 197.46 197.42 197.46 422.6K
10:02 197.48 197.55 197.48 197.54 373.5K
10:03 197.53 197.56 197.49 197.49 208.3K
10:04 197.51 197.60 197.51 197.60 260.3K
10:05 197.58 197.58 197.53 197.56 293.0K
10:06 197.59 197.61 197.59 197.61 328.0K
10:07 197.60 197.67 197.58 197.67 339.7K
10:08 197.66 197.66 197.59 197.63 272.2K
10:09 197.67 197.67 197.57 197.58 252.4K
10:10 197.61 197.61 197.54 197.54 237.5K
10:11 197.52 197.52 197.41 197.41 270.8K
10:12 197.45 197.64 197.45 197.64 300.7K
10:13 197.70 197.75 197.70 197.72 292.2K
10:14 197.70 197.70 197.63 197.66 282.6K
10:15 197.70 197.71 197.63 197.63 301.0K
10:16 197.63 197.71 197.63 197.69 222.9K
10:17 197.71 197.74 197.71 197.73 181.5K
10:18 197.80 197.86 197.78 197.86 216.6K
10:19 197.87 197.87 197.82 197.85 226.2K
10:20 197.88 197.91 197.87 197.91 178.6K
10:21 197.92 197.92 197.82 197.82 206.6K
10:22 197.83 197.85 197.78 197.78 171.8K
10:23 197.77 197.81 197.77 197.81 217.6K
10:24 197.82 197.89 197.82 197.89 182.5K
10:25 197.88 197.88 197.83 197.84 188.6K
10:26 197.80 197.91 197.80 197.91 204.7K
10:27 197.92 197.92 197.85 197.87 238.5K
10:28 197.89 197.91 197.89 197.91 224.8K
10:29 197.93 197.97 197.92 197.97 184.8K
10:30 197.96 198.01 197.96 198.01 266.0K
10:31 198.02 198.09 198.02 198.07 223.8K
10:32 198.09 198.12 198.09 198.12 252.0K
10:33 198.10 198.14 198.10 198.13 215.3K
10:34 198.13 198.15 198.11 198.14 243.8K
10:35 198.15 198.15 198.10 198.10 169.7K
10:36 198.10 198.10 198.08 198.08 382.3K
10:37 198.07 198.14 198.07 198.14 201.3K
10:38 198.15 198.15 198.09 198.09 229.6K
10:39 198.10 198.17 198.10 198.17 334.1K
10:40 198.17 198.17 198.14 198.14 190.3K
10:41 198.16 198.22 198.16 198.22 213.5K
10:42 198.22 198.22 198.18 198.18 186.6K
10:43 198.18 198.19 198.17 198.19 216.6K
10:44 198.14 198.14 198.11 198.12 291.5K
10:45 198.12 198.14 198.12 198.13 236.9K
10:46 198.13 198.14 198.12 198.14 122.3K
10:47 198.16 198.17 198.13 198.13 290.4K
10:48 198.13 198.14 198.11 198.11 245.4K
10:49 198.10 198.15 198.10 198.15 175.4K
10:50 198.16 198.18 198.16 198.18 189.0K
10:51 198.20 198.21 198.18 198.19 228.9K
10:52 198.17 198.19 198.17 198.19 148.1K
10:53 198.21 198.24 198.21 198.24 189.1K
10:54 198.23 198.23 198.19 198.19 184.1K
10:55 198.18 198.21 198.18 198.21 162.6K
10:56 198.22 198.25 198.22 198.25 327.0K
10:57 198.25 198.28 198.25 198.28 192.2K
10:58 198.29 198.31 198.29 198.29 275.0K
10:59 198.29 198.29 198.26 198.26 198.6K
11:00 198.23 198.23 198.07 198.12 443.3K
11:01 198.14 198.14 198.13 198.13 222.8K
11:02 198.13 198.17 198.13 198.16 159.7K
11:03 198.16 198.21 198.16 198.21 208.6K
11:04 198.21 198.23 198.21 198.22 172.0K
11:05 198.26 198.27 198.26 198.27 186.9K
11:06 198.28 198.28 198.26 198.26 241.0K
11:07 198.27 198.30 198.27 198.28 264.8K
11:08 198.30 198.30 198.30 198.30 186.0K
11:09 198.29 198.32 198.29 198.31 201.8K
11:10 198.29 198.30 198.29 198.30 312.4K
11:11 198.33 198.33 198.29 198.29 196.9K
11:12 198.30 198.33 198.30 198.30 252.1K
11:13 198.30 198.30 198.27 198.27 209.2K
11:14 198.26 198.28 198.26 198.26 206.0K
11:15 198.24 198.24 198.18 198.20 224.1K
11:16 198.21 198.21 198.13 198.13 174.8K
11:17 198.14 198.20 198.14 198.20 195.4K
11:18 198.22 198.26 198.22 198.26 135.5K
11:19 198.28 198.36 198.28 198.36 190.4K
11:20 198.36 198.42 198.36 198.42 197.1K
11:21 198.44 198.45 198.44 198.45 239.6K
11:22 198.45 198.46 198.45 198.45 191.8K
11:23 198.41 198.45 198.41 198.44 213.4K
11:24 198.44 198.45 198.44 198.45 98.5K
11:25 198.44 198.47 198.44 198.47 214.3K
11:26 198.49 198.55 198.49 198.55 209.9K
11:27 198.57 198.57 198.56 198.57 406.0K
11:28 198.58 198.59 198.58 198.58 232.5K
11:29 198.54 198.54 198.53 198.54 212.9K
11:30 198.55 198.55 198.54 198.55 175.1K
11:31 198.58 198.63 198.58 198.63 234.7K
11:32 198.66 198.73 198.66 198.73 357.4K
11:33 198.73 198.76 198.73 198.76 216.3K
11:34 198.77 198.82 198.77 198.82 169.1K
11:35 198.82 198.82 198.75 198.75 181.8K
11:36 198.75 198.80 198.74 198.80 191.1K
11:37 198.80 198.80 198.80 198.80 132.8K
11:38 198.79 198.82 198.79 198.80 237.5K
11:39 198.80 198.80 198.80 198.80 128.6K
11:40 198.80 198.83 198.80 198.83 133.7K
11:41 198.83 198.83 198.69 198.69 331.1K
11:42 198.67 198.72 198.67 198.72 141.5K
11:43 198.71 198.73 198.69 198.69 103.8K
11:44 198.68 198.69 198.58 198.58 179.2K
11:45 198.59 198.61 198.54 198.54 189.2K
11:46 198.56 198.56 198.51 198.51 180.5K
11:47 198.50 198.52 198.47 198.47 200.1K
11:48 198.45 198.45 198.42 198.44 230.7K
11:49 198.45 198.46 198.45 198.45 142.3K
11:50 198.45 198.47 198.45 198.45 136.5K
11:51 198.42 198.42 198.38 198.38 248.5K
11:52 198.37 198.40 198.37 198.40 127.8K
11:53 198.42 198.42 198.42 198.42 113.7K
11:54 198.43 198.43 198.42 198.43 256.2K
11:55 198.44 198.44 198.43 198.44 174.9K
11:56 198.47 198.47 198.44 198.44 207.0K
11:57 198.44 198.49 198.44 198.49 248.0K
11:58 198.50 198.52 198.50 198.51 169.7K
11:59 198.51 198.51 198.50 198.51 197.1K
12:00 198.52 198.58 198.52 198.58 329.9K
12:01 198.60 198.60 198.59 198.59 233.9K
12:02 198.60 198.62 198.60 198.62 170.0K
12:03 198.61 198.61 198.58 198.58 136.0K
12:04 198.59 198.60 198.58 198.58 166.1K
12:05 198.55 198.59 198.55 198.59 239.2K
12:06 198.61 198.62 198.57 198.57 259.4K
12:07 198.56 198.59 198.56 198.58 127.7K
12:08 198.58 198.61 198.56 198.61 197.4K
12:09 198.62 198.63 198.62 198.63 107.0K
12:10 198.64 198.71 198.64 198.71 366.3K
12:11 198.73 198.82 198.73 198.82 274.5K
12:12 198.82 198.86 198.81 198.86 262.3K
12:13 198.85 198.85 198.83 198.85 211.1K
12:14 198.86 198.87 198.85 198.87 226.0K
12:15 198.86 198.89 198.86 198.89 256.9K
12:16 198.87 198.87 198.85 198.85 230.7K
12:17 198.85 198.85 198.83 198.83 266.8K
12:18 198.83 198.86 198.83 198.85 189.9K
12:19 198.82 198.84 198.82 198.84 227.1K
12:20 198.84 198.85 198.82 198.85 159.1K
12:21 198.85 198.87 198.85 198.87 159.8K
12:22 198.84 198.88 198.84 198.88 204.1K
12:23 198.87 198.87 198.85 198.85 215.1K
12:24 198.85 198.86 198.85 198.86 159.9K
12:25 198.87 198.88 198.86 198.86 154.5K
12:26 198.85 198.86 198.84 198.86 158.2K
12:27 198.88 198.88 198.87 198.87 164.9K
12:28 198.87 198.88 198.87 198.88 129.4K
12:29 198.87 198.91 198.87 198.91 575.7K
12:30 198.91 198.93 198.91 198.92 148.0K
12:31 198.93 198.94 198.92 198.93 87.7K
12:32 198.93 198.95 198.93 198.95 136.0K
12:33 198.94 198.97 198.94 198.97 230.7K
12:34 198.96 198.97 198.96 198.97 107.5K
12:35 198.98 198.98 198.98 198.98 171.3K
12:36 198.96 198.96 198.94 198.95 220.5K
12:37 198.94 198.94 198.90 198.90 126.8K
12:38 198.90 198.90 198.88 198.89 122.2K
12:39 198.89 198.94 198.89 198.94 136.9K
12:40 198.94 198.94 198.93 198.94 139.5K
12:41 198.94 198.96 198.94 198.96 198.4K
12:42 198.97 198.99 198.97 198.98 129.0K
12:43 198.98 198.99 198.98 198.99 104.6K
12:44 198.99 199.01 198.99 199.01 149.1K
12:45 199.03 199.06 199.03 199.06 230.2K
12:46 199.06 199.06 199.05 199.05 188.4K
12:47 199.05 199.08 199.05 199.08 145.3K
12:48 199.10 199.12 199.10 199.12 294.4K
12:49 199.12 199.18 199.12 199.18 253.2K
12:50 199.19 199.24 199.19 199.24 149.0K
12:51 199.23 199.24 199.23 199.24 138.9K
12:52 199.23 199.26 199.23 199.26 190.1K
12:53 199.20 199.21 199.20 199.21 315.4K
12:54 199.22 199.26 199.22 199.26 195.1K
12:55 199.22 199.23 199.22 199.23 577.5K
12:56 199.24 199.24 199.21 199.21 171.1K
12:57 199.22 199.22 199.22 199.22 106.6K
12:58 199.21 199.21 199.19 199.19 112.2K
12:59 199.19 199.22 199.19 199.22 166.2K
13:00 199.23 199.26 199.22 199.26 133.1K
13:01 199.26 199.26 199.25 199.25 136.2K
13:02 199.25 199.25 199.25 199.25 117.2K
13:03 199.25 199.26 199.25 199.26 109.9K
13:04 199.26 199.28 199.26 199.26 110.1K
13:05 199.27 199.29 199.27 199.28 135.6K
13:06 199.29 199.32 199.29 199.32 210.9K
13:07 199.33 199.38 199.33 199.38 147.7K
13:08 199.38 199.39 199.38 199.39 193.8K
13:09 199.39 199.39 199.38 199.38 174.1K
13:10 199.38 199.42 199.38 199.42 266.8K
13:11 199.42 199.45 199.42 199.43 205.2K
13:12 199.44 199.49 199.44 199.46 263.8K
13:13 199.46 199.46 199.43 199.43 125.6K
13:14 199.42 199.43 199.42 199.42 189.9K
13:15 199.40 199.40 199.38 199.38 173.5K
13:16 199.39 199.41 199.39 199.41 191.6K
13:17 199.41 199.41 199.39 199.39 165.1K
13:18 199.39 199.43 199.38 199.43 102.0K
13:19 199.42 199.43 199.42 199.43 118.7K
13:20 199.43 199.43 199.42 199.42 104.8K
13:21 199.42 199.44 199.40 199.40 6,178.4K
13:22 199.38 199.38 199.35 199.35 170.8K
13:23 199.31 199.37 199.31 199.37 214.4K
13:24 199.38 199.40 199.38 199.40 237.3K
13:25 199.39 199.40 199.39 199.40 97.7K
13:26 199.39 199.40 199.38 199.38 144.6K
13:27 199.40 199.42 199.40 199.42 191.4K
13:28 199.37 199.43 199.37 199.43 193.3K
13:29 199.43 199.43 199.41 199.41 129.5K
13:30 199.40 199.40 199.35 199.35 202.8K
13:31 199.36 199.36 199.32 199.33 186.1K
13:32 199.32 199.33 199.30 199.30 221.3K
13:33 199.29 199.29 199.27 199.29 306.4K
13:34 199.30 199.30 199.27 199.27 218.6K
13:35 199.27 199.27 199.23 199.23 209.9K
13:36 199.23 199.25 199.23 199.25 197.9K
13:37 199.24 199.24 199.20 199.20 260.2K
13:38 199.20 199.25 199.20 199.25 156.5K
13:39 199.26 199.26 199.26 199.26 143.9K
13:40 199.27 199.32 199.27 199.30 187.0K
13:41 199.30 199.30 199.27 199.27 224.5K
13:42 199.26 199.26 199.23 199.23 138.1K
13:43 199.21 199.21 199.18 199.18 239.3K
13:44 199.16 199.16 199.13 199.15 281.9K
13:45 199.16 199.16 199.13 199.13 185.5K
13:46 199.10 199.10 199.09 199.09 116.0K
13:47 199.09 199.09 199.08 199.09 115.4K
13:48 199.08 199.08 199.05 199.05 204.6K
13:49 199.01 199.01 198.99 198.99 285.7K
13:50 199.00 199.00 198.94 198.95 318.1K
13:51 198.96 198.96 198.96 198.96 118.5K
13:52 198.98 198.98 198.97 198.97 182.5K
13:53 198.96 198.97 198.96 198.97 138.4K
13:54 198.99 199.03 198.99 199.03 146.1K
13:55 199.03 199.06 199.03 199.06 198.7K
13:56 199.07 199.10 199.07 199.10 183.4K
13:57 199.10 199.10 199.06 199.06 205.5K
13:58 199.07 199.08 199.04 199.04 267.6K
13:59 199.03 199.05 199.03 199.05 94.3K
14:00 199.05 199.08 199.05 199.07 182.0K
14:01 199.07 199.09 199.07 199.09 152.7K
14:02 199.10 199.10 199.07 199.07 127.3K
14:03 199.08 199.12 199.08 199.10 311.3K
14:04 199.10 199.10 199.08 199.08 151.8K
14:05 199.07 199.07 198.99 198.99 221.9K
14:06 198.96 198.96 198.96 198.96 195.0K
14:07 199.00 199.00 198.99 199.00 155.4K
14:08 198.99 199.00 198.99 198.99 182.3K
14:09 198.99 199.00 198.98 199.00 137.9K
14:10 198.99 198.99 198.97 198.97 139.1K
14:11 198.96 199.00 198.96 199.00 164.7K
14:12 199.02 199.05 199.02 199.04 237.7K
14:13 199.06 199.09 199.06 199.09 248.1K
14:14 199.10 199.12 199.10 199.12 177.5K
14:15 199.11 199.14 199.11 199.13 166.2K
14:16 199.14 199.14 199.12 199.12 186.7K
14:17 199.10 199.13 199.10 199.13 222.2K
14:18 199.14 199.15 199.14 199.14 214.4K
14:19 199.14 199.14 199.13 199.13 204.0K
14:20 199.12 199.12 199.10 199.11 486.3K
14:21 199.11 199.11 199.07 199.07 300.4K
14:22 199.06 199.10 199.06 199.10 246.2K
14:23 199.10 199.10 199.06 199.06 181.4K
14:24 199.04 199.04 198.96 198.97 270.8K
14:25 198.97 198.98 198.97 198.98 111.2K
14:26 198.99 199.02 198.99 199.02 141.5K
14:27 199.02 199.03 199.02 199.02 132.6K
14:28 198.99 198.99 198.93 198.93 197.2K
14:29 198.93 198.93 198.88 198.88 165.6K
14:30 198.88 198.97 198.88 198.97 265.5K
14:31 199.01 199.02 199.01 199.01 191.8K
14:32 199.02 199.02 199.01 199.01 94.8K
14:33 199.04 199.05 199.04 199.05 191.2K
14:34 199.06 199.06 199.04 199.04 100.9K
14:35 199.05 199.09 199.05 199.09 178.6K
14:36 199.11 199.15 199.11 199.15 176.7K
14:37 199.15 199.16 199.15 199.16 196.6K
14:38 199.20 199.25 199.20 199.25 338.2K
14:39 199.24 199.25 199.24 199.25 221.3K
14:40 199.28 199.30 199.28 199.29 262.1K
14:41 199.31 199.35 199.31 199.35 324.1K
14:42 199.35 199.41 199.35 199.41 320.0K
14:43 199.39 199.39 199.37 199.37 157.7K
14:44 199.36 199.37 199.36 199.37 276.5K
14:45 199.38 199.43 199.38 199.43 185.0K
14:46 199.42 199.42 199.40 199.40 224.2K
14:47 199.39 199.39 199.32 199.34 235.1K
14:48 199.33 199.36 199.33 199.35 166.2K
14:49 199.33 199.34 199.32 199.34 188.3K
14:50 199.36 199.36 199.33 199.33 120.1K
14:51 199.31 199.31 199.26 199.26 211.4K
14:52 199.27 199.27 199.25 199.25 139.9K
14:53 199.24 199.26 199.24 199.26 148.4K
14:54 199.29 199.31 199.29 199.31 158.9K
14:55 199.30 199.30 199.29 199.30 165.4K
14:56 199.31 199.31 199.28 199.28 141.9K
14:57 199.25 199.25 199.19 199.19 203.9K
14:58 199.18 199.18 199.11 199.11 232.5K
14:59 199.08 199.08 199.05 199.05 211.2K
15:00 199.01 199.08 199.01 199.08 286.5K
15:01 199.09 199.14 199.09 199.14 184.4K
15:02 199.13 199.16 199.13 199.16 126.5K
15:03 199.18 199.21 199.18 199.21 159.4K
15:04 199.21 199.23 199.21 199.22 129.7K
15:05 199.22 199.26 199.22 199.24 238.3K
15:06 199.25 199.30 199.25 199.30 243.5K
15:07 199.32 199.35 199.32 199.34 329.7K
15:08 199.33 199.33 199.28 199.30 220.1K
15:09 199.32 199.32 199.30 199.30 138.7K
15:10 199.31 199.33 199.28 199.33 200.2K
15:11 199.31 199.31 199.31 199.31 285.9K
15:12 199.30 199.32 199.28 199.32 191.7K
15:13 199.32 199.34 199.30 199.30 254.4K
15:14 199.29 199.29 199.27 199.27 155.3K
15:15 199.26 199.27 199.26 199.26 213.1K
15:16 199.26 199.27 199.26 199.26 225.2K
15:17 199.27 199.28 199.27 199.27 226.5K
15:18 199.26 199.26 199.25 199.25 253.6K
15:19 199.28 199.28 199.26 199.27 234.7K
15:20 199.31 199.41 199.31 199.41 358.5K
15:21 199.43 199.43 199.39 199.40 197.3K
15:22 199.39 199.39 199.38 199.39 154.5K
15:23 199.40 199.41 199.38 199.41 258.8K
15:24 199.44 199.49 199.44 199.49 268.4K
15:25 199.47 199.47 199.42 199.42 258.0K
15:26 199.40 199.44 199.40 199.44 248.2K
15:27 199.46 199.47 199.46 199.47 197.1K
15:28 199.49 199.54 199.49 199.54 285.8K
15:29 199.54 199.54 199.49 199.49 257.8K
15:30 199.46 199.46 199.41 199.46 317.1K
15:31 199.48 199.53 199.48 199.53 268.2K
15:32 199.55 199.56 199.54 199.55 349.4K
15:33 199.56 199.65 199.56 199.65 432.9K
15:34 199.64 199.66 199.64 199.66 210.2K
15:35 199.65 199.65 199.60 199.61 435.6K
15:36 199.62 199.64 199.61 199.64 268.8K
15:37 199.65 199.66 199.64 199.66 260.5K
15:38 199.65 199.69 199.65 199.69 266.1K
15:39 199.68 199.68 199.67 199.67 315.1K
15:40 199.67 199.69 199.67 199.69 409.8K
15:41 199.71 199.73 199.71 199.71 341.8K
15:42 199.75 199.76 199.75 199.76 489.4K
15:43 199.75 199.76 199.75 199.76 357.9K
15:44 199.77 199.77 199.72 199.73 398.7K
15:45 199.73 199.79 199.73 199.79 684.7K
15:46 199.79 199.81 199.79 199.79 411.2K
15:47 199.78 199.79 199.76 199.79 442.0K
15:48 199.78 199.79 199.78 199.79 327.9K
15:49 199.78 199.80 199.78 199.79 478.9K
15:50 199.87 199.87 199.80 199.80 1,660.8K
15:51 199.79 199.79 199.75 199.75 636.5K
15:52 199.76 199.78 199.76 199.78 626.2K
15:53 199.79 199.82 199.79 199.82 760.2K
15:54 199.83 199.86 199.83 199.84 970.7K
15:55 199.86 199.90 199.86 199.90 1,393.8K
15:56 199.95 200.01 199.95 200.01 1,848.9K
15:57 200.01 200.07 200.01 200.07 1,230.6K
15:58 200.09 200.09 200.05 200.07 1,634.5K
15:59 200.10 200.18 200.10 200.17 2,851.6K
16:00 200.18 200.18 200.18 200.18 64,142.7K
16:01 200.18 200.18 200.18 200.18 1,059.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし