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
09:30 196.66 196.66 194.74 195.16 12,031.3K
09:31 195.14 195.19 194.93 195.04 1,335.6K
09:32 195.31 195.64 195.27 195.64 1,099.6K
09:33 195.81 196.14 195.81 196.14 812.7K
09:34 196.25 196.32 196.15 196.15 1,029.4K
09:35 196.15 196.47 196.15 196.47 1,016.7K
09:36 196.49 196.55 196.44 196.55 956.5K
09:37 196.53 196.54 196.38 196.39 843.9K
09:38 196.39 196.59 196.39 196.59 829.8K
09:39 196.66 196.92 196.66 196.92 912.9K
09:40 196.92 197.03 196.91 196.96 1,174.5K
09:41 196.92 197.28 196.92 197.28 925.4K
09:42 197.24 197.24 197.13 197.23 828.3K
09:43 197.33 197.37 197.20 197.37 863.8K
09:44 197.25 197.25 197.07 197.09 806.0K
09:45 196.98 196.98 196.72 196.72 1,022.0K
09:46 196.64 196.74 196.61 196.61 816.9K
09:47 196.64 196.64 196.29 196.29 1,029.5K
09:48 196.26 196.40 196.26 196.40 602.9K
09:49 196.57 196.57 196.54 196.54 716.1K
09:50 196.31 196.56 196.31 196.56 1,019.2K
09:51 196.56 196.61 196.51 196.61 555.4K
09:52 196.63 196.84 196.63 196.68 758.3K
09:53 196.69 196.69 196.59 196.59 476.5K
09:54 196.50 196.50 196.32 196.32 1,084.7K
09:55 196.31 196.34 196.31 196.34 793.9K
09:56 196.35 196.35 196.29 196.29 589.1K
09:57 196.26 196.32 196.26 196.27 663.4K
09:58 196.30 196.30 196.27 196.29 607.9K
09:59 196.33 196.59 196.33 196.59 654.9K
10:00 196.46 196.52 196.35 196.36 1,530.3K
10:01 196.24 196.32 196.24 196.31 719.8K
10:02 196.34 196.37 196.34 196.36 721.0K
10:03 196.36 196.36 196.14 196.14 791.4K
10:04 196.15 196.18 196.14 196.14 611.0K
10:05 196.18 196.18 196.15 196.15 610.4K
10:06 196.18 196.24 196.18 196.19 699.5K
10:07 196.11 196.26 196.11 196.26 588.3K
10:08 196.29 196.29 196.22 196.22 514.8K
10:09 196.25 196.30 196.22 196.30 542.5K
10:10 196.26 196.36 196.26 196.36 542.6K
10:11 196.35 196.35 196.19 196.19 530.5K
10:12 196.20 196.20 196.07 196.07 495.5K
10:13 196.08 196.08 196.02 196.02 642.4K
10:14 196.14 196.19 196.14 196.19 561.9K
10:15 196.24 196.44 196.24 196.44 528.7K
10:16 196.44 196.48 196.35 196.48 574.4K
10:17 196.48 196.48 196.41 196.41 449.2K
10:18 196.34 196.34 196.11 196.11 722.7K
10:19 196.10 196.19 196.10 196.19 401.4K
10:20 196.19 196.22 196.19 196.22 464.1K
10:21 196.15 196.15 196.02 196.06 583.9K
10:22 196.10 196.12 196.08 196.12 548.4K
10:23 196.04 196.10 196.04 196.10 439.0K
10:24 196.07 196.07 195.95 195.95 482.6K
10:25 195.94 196.18 195.94 196.18 486.1K
10:26 196.26 196.34 196.26 196.29 452.0K
10:27 196.29 196.38 196.29 196.38 436.9K
10:28 196.39 196.44 196.35 196.44 407.2K
10:29 196.42 196.45 196.42 196.45 302.7K
10:30 196.44 196.51 196.41 196.41 511.3K
10:31 196.49 196.52 196.49 196.52 411.3K
10:32 196.55 196.58 196.55 196.55 380.9K
10:33 196.54 196.56 196.41 196.41 621.3K
10:34 196.42 196.42 196.19 196.19 1,256.2K
10:35 196.09 196.19 196.09 196.19 692.4K
10:36 196.15 196.23 196.15 196.22 450.7K
10:37 196.19 196.27 196.19 196.27 429.5K
10:38 196.26 196.26 196.17 196.17 478.7K
10:39 196.14 196.14 196.08 196.10 483.0K
10:40 196.10 196.10 196.01 196.01 518.2K
10:41 195.95 196.03 195.95 196.03 440.0K
10:42 196.13 196.13 196.02 196.02 464.7K
10:43 195.98 195.98 195.86 195.88 391.2K
10:44 195.88 196.01 195.88 196.01 544.7K
10:45 196.06 196.06 195.85 195.85 586.3K
10:46 195.89 195.95 195.89 195.95 509.1K
10:47 195.97 195.97 195.94 195.94 610.1K
10:48 195.88 195.88 195.84 195.86 936.8K
10:49 195.91 195.91 195.82 195.82 554.6K
10:50 195.84 195.90 195.84 195.90 615.3K
10:51 195.86 195.86 195.80 195.80 583.8K
10:52 195.81 195.81 195.72 195.76 612.8K
10:53 195.82 195.82 195.70 195.70 537.2K
10:54 195.72 195.72 195.64 195.66 519.0K
10:55 195.70 195.73 195.70 195.70 500.5K
10:56 195.71 195.71 195.59 195.60 470.2K
10:57 195.57 195.59 195.51 195.59 569.4K
10:58 195.54 195.58 195.51 195.54 592.3K
10:59 195.44 195.44 195.42 195.42 425.5K
11:00 195.37 195.42 195.36 195.41 602.5K
11:01 195.39 195.42 195.36 195.42 386.4K
11:02 195.39 195.46 195.39 195.43 421.2K
11:03 195.41 195.43 195.41 195.43 499.7K
11:04 195.43 195.43 195.40 195.40 469.9K
11:05 195.41 195.41 195.19 195.19 525.9K
11:06 195.23 195.37 195.23 195.37 418.0K
11:07 195.36 195.36 195.25 195.29 492.1K
11:08 195.28 195.28 195.19 195.19 455.0K
11:09 195.21 195.23 195.17 195.17 466.1K
11:10 195.19 195.25 195.19 195.25 448.6K
11:11 195.31 195.58 195.31 195.58 481.2K
11:12 195.48 195.58 195.48 195.58 438.9K
11:13 195.60 195.62 195.59 195.62 391.5K
11:14 195.64 195.69 195.60 195.60 376.9K
11:15 195.56 195.61 195.56 195.56 508.2K
11:16 195.54 195.65 195.54 195.65 382.2K
11:17 195.60 195.60 195.51 195.51 344.7K
11:18 195.54 195.54 195.48 195.48 372.6K
11:19 195.49 195.49 195.44 195.46 481.6K
11:20 195.47 195.57 195.47 195.56 407.6K
11:21 195.52 195.52 195.40 195.40 414.3K
11:22 195.36 195.36 195.31 195.31 348.2K
11:23 195.34 195.42 195.34 195.42 389.7K
11:24 195.45 195.51 195.44 195.45 414.1K
11:25 195.52 195.59 195.52 195.59 282.0K
11:26 195.63 195.77 195.63 195.77 829.8K
11:27 195.71 195.72 195.69 195.72 310.8K
11:28 195.71 195.73 195.71 195.73 296.2K
11:29 195.68 195.68 195.60 195.60 466.4K
11:30 195.58 195.59 195.50 195.59 551.1K
11:31 195.62 195.68 195.62 195.66 427.5K
11:32 195.62 195.71 195.62 195.71 512.0K
11:33 195.69 195.73 195.69 195.73 240.8K
11:34 195.79 195.89 195.79 195.89 446.7K
11:35 195.89 195.89 195.76 195.76 340.3K
11:36 195.79 195.79 195.66 195.77 468.2K
11:37 195.81 195.91 195.81 195.91 296.9K
11:38 196.02 196.02 195.94 196.00 563.0K
11:39 196.02 196.02 195.88 195.97 365.9K
11:40 196.03 196.07 196.02 196.02 408.9K
11:41 196.00 196.17 196.00 196.17 360.9K
11:42 196.23 196.28 196.20 196.28 395.7K
11:43 196.31 196.32 196.27 196.28 266.8K
11:44 196.24 196.24 196.21 196.24 273.9K
11:45 196.28 196.28 196.12 196.12 435.1K
11:46 196.12 196.17 196.11 196.17 288.5K
11:47 196.11 196.11 196.07 196.07 291.9K
11:48 196.03 196.08 195.99 196.08 322.0K
11:49 196.08 196.13 196.08 196.09 236.0K
11:50 196.10 196.10 195.91 195.91 361.0K
11:51 195.92 195.92 195.85 195.85 229.7K
11:52 195.80 195.81 195.80 195.80 261.4K
11:53 195.79 195.79 195.76 195.77 244.0K
11:54 195.76 195.81 195.76 195.80 260.4K
11:55 195.84 195.91 195.84 195.90 222.9K
11:56 195.86 195.86 195.85 195.86 205.9K
11:57 195.89 195.97 195.89 195.95 262.7K
11:58 195.96 196.13 195.96 196.13 267.8K
11:59 196.13 196.13 196.10 196.10 231.2K
12:00 196.10 196.17 196.10 196.17 184.8K
12:01 196.20 196.23 196.20 196.21 207.3K
12:02 196.24 196.29 196.24 196.29 229.8K
12:03 196.33 196.36 196.33 196.34 374.9K
12:04 196.27 196.27 196.13 196.13 383.8K
12:05 196.22 196.26 196.21 196.26 404.0K
12:06 196.28 196.28 196.16 196.16 529.5K
12:07 196.05 196.08 196.03 196.03 303.2K
12:08 196.04 196.07 196.04 196.05 191.6K
12:09 196.04 196.04 195.95 195.95 254.7K
12:10 195.95 195.98 195.95 195.97 228.8K
12:11 195.96 196.03 195.96 196.01 305.4K
12:12 196.05 196.11 196.05 196.10 304.2K
12:13 196.05 196.14 196.05 196.14 379.6K
12:14 196.15 196.20 196.15 196.19 224.6K
12:15 196.23 196.24 196.23 196.23 373.8K
12:16 196.20 196.29 196.20 196.29 297.8K
12:17 196.36 196.36 196.29 196.33 287.7K
12:18 196.37 196.44 196.37 196.44 558.5K
12:19 196.46 196.52 196.45 196.52 248.9K
12:20 196.52 196.52 196.37 196.38 300.5K
12:21 196.44 196.44 196.37 196.37 297.0K
12:22 196.35 196.59 196.35 196.59 289.3K
12:23 196.51 196.54 196.51 196.51 357.0K
12:24 196.52 196.56 196.52 196.56 215.3K
12:25 196.59 196.59 196.46 196.46 325.9K
12:26 196.45 196.45 196.36 196.40 481.3K
12:27 196.43 196.50 196.43 196.48 258.2K
12:28 196.48 196.56 196.48 196.56 202.3K
12:29 196.57 196.64 196.57 196.64 395.8K
12:30 196.67 196.72 196.61 196.61 361.4K
12:31 196.58 196.58 196.51 196.52 248.8K
12:32 196.51 196.54 196.51 196.52 189.9K
12:33 196.58 196.58 196.50 196.50 332.0K
12:34 196.47 196.48 196.41 196.41 645.4K
12:35 196.38 196.38 196.33 196.33 402.6K
12:36 196.30 196.30 196.26 196.27 346.2K
12:37 196.22 196.26 196.22 196.26 319.0K
12:38 196.29 196.39 196.29 196.37 230.8K
12:39 196.32 196.32 196.28 196.28 211.8K
12:40 196.31 196.41 196.31 196.41 282.7K
12:41 196.41 196.48 196.41 196.48 205.8K
12:42 196.46 196.49 196.46 196.49 201.1K
12:43 196.51 196.53 196.51 196.53 173.2K
12:44 196.55 196.55 196.29 196.29 490.3K
12:45 196.31 196.31 196.25 196.31 229.9K
12:46 196.29 196.30 196.28 196.30 257.6K
12:47 196.29 196.35 196.29 196.35 197.6K
12:48 196.34 196.39 196.33 196.39 219.2K
12:49 196.41 196.41 196.39 196.39 227.0K
12:50 196.41 196.41 196.24 196.24 434.2K
12:51 196.24 196.24 196.18 196.21 361.4K
12:52 196.20 196.21 196.20 196.20 131.2K
12:53 196.21 196.21 196.08 196.08 302.1K
12:54 196.05 196.05 195.99 195.99 341.6K
12:55 196.00 196.02 195.92 195.92 376.0K
12:56 195.95 195.97 195.95 195.97 230.5K
12:57 195.96 195.99 195.88 195.88 238.9K
12:58 195.87 195.89 195.87 195.88 236.4K
12:59 195.87 195.87 195.83 195.86 279.7K
13:00 195.85 195.85 195.84 195.84 213.5K
13:01 195.87 195.89 195.82 195.82 258.3K
13:02 195.82 195.82 195.73 195.73 290.2K
13:03 195.74 195.74 195.66 195.66 272.5K
13:04 195.65 195.67 195.65 195.67 299.1K
13:05 195.66 195.70 195.66 195.68 227.3K
13:06 195.66 195.70 195.66 195.70 181.8K
13:07 195.71 195.73 195.69 195.69 223.6K
13:08 195.69 195.75 195.63 195.63 370.5K
13:09 195.59 195.62 195.59 195.61 238.2K
13:10 195.56 195.56 195.48 195.48 283.5K
13:11 195.45 195.57 195.45 195.57 262.0K
13:12 195.57 195.57 195.52 195.52 169.6K
13:13 195.52 195.57 195.52 195.57 166.5K
13:14 195.59 195.59 195.54 195.56 146.4K
13:15 195.59 195.59 195.55 195.55 210.5K
13:16 195.61 195.61 195.60 195.60 191.7K
13:17 195.59 195.59 195.52 195.54 194.4K
13:18 195.55 195.55 195.53 195.53 183.4K
13:19 195.49 195.50 195.47 195.47 207.9K
13:20 195.56 195.56 195.40 195.40 451.2K
13:21 195.40 195.44 195.40 195.43 182.1K
13:22 195.40 195.40 195.34 195.38 354.5K
13:23 195.38 195.40 195.37 195.40 250.5K
13:24 195.48 195.49 195.46 195.46 322.9K
13:25 195.48 195.48 195.46 195.46 227.5K
13:26 195.53 195.54 195.51 195.53 219.6K
13:27 195.46 195.46 195.44 195.46 261.0K
13:28 195.50 195.50 195.42 195.44 258.3K
13:29 195.42 195.42 195.41 195.41 309.0K
13:30 195.38 195.47 195.38 195.40 230.5K
13:31 195.42 195.42 195.37 195.37 229.2K
13:32 195.38 195.42 195.38 195.42 221.6K
13:33 195.41 195.42 195.39 195.39 209.3K
13:34 195.36 195.40 195.34 195.39 254.8K
13:35 195.40 195.46 195.40 195.44 192.4K
13:36 195.48 195.49 195.45 195.45 263.6K
13:37 195.46 195.52 195.43 195.52 212.4K
13:38 195.53 195.62 195.53 195.62 204.6K
13:39 195.66 195.68 195.66 195.66 269.8K
13:40 195.64 195.71 195.64 195.69 237.3K
13:41 195.69 195.71 195.67 195.71 188.5K
13:42 195.73 195.73 195.68 195.69 167.0K
13:43 195.67 195.73 195.66 195.73 193.8K
13:44 195.73 195.76 195.73 195.76 145.2K
13:45 195.76 195.79 195.76 195.79 176.0K
13:46 195.81 195.81 195.81 195.81 199.4K
13:47 195.83 195.84 195.82 195.82 151.2K
13:48 195.80 195.80 195.72 195.72 252.1K
13:49 195.73 195.81 195.73 195.81 174.1K
13:50 195.79 195.79 195.70 195.70 230.7K
13:51 195.69 195.69 195.65 195.65 275.8K
13:52 195.66 195.68 195.66 195.66 211.4K
13:53 195.59 195.59 195.51 195.51 273.1K
13:54 195.55 195.59 195.55 195.58 193.9K
13:55 195.58 195.58 195.51 195.51 243.1K
13:56 195.48 195.48 195.42 195.45 302.1K
13:57 195.48 195.49 195.43 195.43 258.2K
13:58 195.41 195.47 195.41 195.47 212.8K
13:59 195.41 195.41 195.37 195.37 395.3K
14:00 195.35 195.48 195.35 195.41 304.0K
14:01 195.43 195.43 195.35 195.38 321.7K
14:02 195.34 195.34 195.19 195.19 308.7K
14:03 195.18 195.18 195.16 195.17 312.7K
14:04 195.17 195.17 195.14 195.14 407.5K
14:05 195.12 195.12 195.06 195.06 328.1K
14:06 195.05 195.05 194.96 195.00 401.1K
14:07 195.01 195.01 194.94 194.94 274.5K
14:08 194.91 194.92 194.89 194.89 583.1K
14:09 194.87 194.90 194.86 194.90 292.4K
14:10 194.92 194.94 194.92 194.92 244.0K
14:11 194.92 194.95 194.90 194.95 301.9K
14:12 194.93 194.96 194.88 194.96 319.6K
14:13 194.96 195.00 194.94 194.94 198.8K
14:14 194.95 194.95 194.90 194.90 353.6K
14:15 194.91 194.94 194.91 194.93 292.6K
14:16 194.97 194.98 194.92 194.92 339.5K
14:17 194.93 194.93 194.88 194.88 246.6K
14:18 194.86 194.86 194.79 194.79 335.8K
14:19 194.77 194.81 194.76 194.81 472.4K
14:20 194.84 194.85 194.82 194.82 398.4K
14:21 194.77 194.82 194.77 194.82 226.7K
14:22 194.82 194.91 194.82 194.91 312.3K
14:23 194.97 195.04 194.97 195.04 368.4K
14:24 195.05 195.07 195.03 195.03 402.9K
14:25 195.04 195.06 195.01 195.01 288.7K
14:26 195.01 195.04 194.99 195.04 259.1K
14:27 195.01 195.07 195.01 195.07 245.3K
14:28 195.07 195.07 194.98 194.99 255.8K
14:29 194.99 195.02 194.99 195.02 295.0K
14:30 195.02 195.02 194.95 194.95 542.6K
14:31 194.95 194.96 194.87 194.87 330.7K
14:32 194.85 194.95 194.85 194.95 280.0K
14:33 194.97 195.12 194.97 195.12 626.2K
14:34 195.07 195.07 194.93 194.93 195.5K
14:35 194.95 194.99 194.95 194.96 147.4K
14:36 194.99 195.01 194.97 195.01 158.7K
14:37 195.02 195.10 195.02 195.07 255.3K
14:38 195.10 195.13 195.10 195.11 226.2K
14:39 195.10 195.14 195.10 195.14 238.1K
14:40 195.10 195.19 195.10 195.19 287.0K
14:41 195.21 195.23 195.20 195.23 225.1K
14:42 195.30 195.30 195.23 195.23 288.4K
14:43 195.18 195.22 195.18 195.20 228.4K
14:44 195.21 195.32 195.21 195.32 275.2K
14:45 195.32 195.32 195.28 195.28 281.0K
14:46 195.22 195.22 195.18 195.19 250.3K
14:47 195.18 195.23 195.16 195.23 248.8K
14:48 195.22 195.22 195.19 195.19 204.2K
14:49 195.17 195.20 195.16 195.20 235.6K
14:50 195.22 195.22 195.11 195.11 364.6K
14:51 195.02 195.05 195.00 195.05 464.3K
14:52 195.05 195.05 195.04 195.05 303.3K
14:53 195.10 195.15 195.10 195.15 189.0K
14:54 195.13 195.13 195.05 195.05 557.6K
14:55 195.05 195.06 195.00 195.00 399.2K
14:56 194.97 194.98 194.97 194.98 358.2K
14:57 194.99 195.09 194.99 195.09 295.1K
14:58 195.11 195.11 195.07 195.07 393.1K
14:59 195.10 195.14 195.10 195.13 338.9K
15:00 195.13 195.13 195.06 195.06 391.3K
15:01 195.08 195.11 195.05 195.08 388.4K
15:02 195.08 195.14 195.06 195.14 340.6K
15:03 195.15 195.16 195.12 195.12 252.8K
15:04 195.14 195.17 195.14 195.17 296.9K
15:05 195.15 195.23 195.15 195.23 506.3K
15:06 195.27 195.27 195.21 195.22 293.0K
15:07 195.24 195.29 195.24 195.27 342.3K
15:08 195.29 195.32 195.29 195.30 235.1K
15:09 195.28 195.29 195.25 195.29 349.6K
15:10 195.28 195.31 195.28 195.28 372.7K
15:11 195.28 195.31 195.27 195.31 324.7K
15:12 195.32 195.36 195.32 195.34 275.1K
15:13 195.34 195.40 195.34 195.39 341.5K
15:14 195.38 195.38 195.28 195.28 441.7K
15:15 195.26 195.26 195.14 195.14 433.0K
15:16 195.12 195.13 195.08 195.08 467.5K
15:17 195.01 195.01 194.89 194.89 494.3K
15:18 194.85 194.87 194.79 194.87 541.5K
15:19 194.95 195.07 194.95 195.00 482.2K
15:20 194.99 195.06 194.99 195.03 308.6K
15:21 195.01 195.01 194.96 194.96 369.7K
15:22 194.91 194.91 194.79 194.79 474.0K
15:23 194.79 194.84 194.79 194.84 358.6K
15:24 194.90 194.92 194.88 194.91 345.4K
15:25 194.90 194.90 194.81 194.81 414.1K
15:26 194.82 194.91 194.82 194.91 403.8K
15:27 194.93 194.93 194.81 194.81 369.9K
15:28 194.79 194.82 194.74 194.74 419.3K
15:29 194.80 194.80 194.76 194.76 384.1K
15:30 194.75 194.76 194.73 194.73 514.2K
15:31 194.69 194.73 194.68 194.69 617.4K
15:32 194.73 194.76 194.63 194.76 609.5K
15:33 194.74 194.79 194.74 194.79 591.2K
15:34 194.79 194.79 194.68 194.74 793.3K
15:35 194.73 194.73 194.63 194.63 627.9K
15:36 194.65 194.68 194.65 194.67 416.0K
15:37 194.64 194.79 194.61 194.79 789.7K
15:38 194.77 194.77 194.74 194.75 539.8K
15:39 194.74 194.79 194.74 194.76 659.5K
15:40 194.76 194.76 194.71 194.71 493.0K
15:41 194.74 194.79 194.73 194.73 689.8K
15:42 194.76 194.76 194.72 194.74 644.7K
15:43 194.74 194.79 194.74 194.76 615.2K
15:44 194.78 194.80 194.73 194.80 616.1K
15:45 194.76 194.76 194.61 194.61 937.7K
15:46 194.59 194.59 194.58 194.58 735.6K
15:47 194.56 194.58 194.55 194.56 752.0K
15:48 194.49 194.51 194.49 194.49 774.0K
15:49 194.50 194.50 194.45 194.48 819.4K
15:50 194.55 194.55 194.40 194.40 2,108.6K
15:51 194.44 194.50 194.44 194.50 1,175.4K
15:52 194.46 194.50 194.39 194.50 1,899.2K
15:53 194.48 194.51 194.47 194.49 1,056.0K
15:54 194.47 194.57 194.45 194.57 1,321.4K
15:55 194.58 194.67 194.58 194.65 1,987.9K
15:56 194.68 194.68 194.63 194.64 2,023.8K
15:57 194.62 194.62 194.55 194.55 1,861.6K
15:58 194.54 194.54 194.52 194.52 1,971.4K
15:59 194.48 194.56 194.48 194.51 3,246.8K
16:00 194.50 194.50 194.50 194.50 81,621.9K
16:01 194.50 194.50 194.50 194.50 3,497.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし