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
09:30 193.19 193.19 190.82 191.30 15,620.1K
09:31 191.15 191.15 190.49 190.49 1,562.2K
09:32 190.41 190.41 190.22 190.24 1,354.4K
09:33 190.17 190.17 189.89 189.89 1,397.3K
09:34 189.87 189.88 189.80 189.84 1,361.5K
09:35 189.94 189.94 189.55 189.55 1,411.3K
09:36 189.59 189.59 189.36 189.36 1,411.8K
09:37 189.29 189.34 189.27 189.27 1,381.7K
09:38 189.21 189.33 189.20 189.23 974.5K
09:39 189.31 189.44 189.31 189.39 1,135.6K
09:40 189.45 189.45 189.15 189.18 1,050.9K
09:41 189.06 189.15 188.98 189.15 1,217.8K
09:42 189.18 189.27 189.17 189.17 1,190.7K
09:43 189.13 189.53 189.13 189.49 1,250.1K
09:44 189.54 189.54 189.45 189.53 1,306.0K
09:45 189.36 189.36 189.17 189.17 1,219.8K
09:46 189.19 189.19 189.10 189.13 848.0K
09:47 189.12 189.25 189.08 189.08 1,068.9K
09:48 188.97 188.97 188.85 188.85 1,542.9K
09:49 188.85 188.85 188.51 188.51 982.2K
09:50 188.46 188.46 188.40 188.43 1,414.7K
09:51 188.45 188.45 188.39 188.39 827.4K
09:52 188.22 188.30 188.22 188.25 1,264.7K
09:53 188.36 188.76 188.36 188.76 1,179.6K
09:54 188.66 188.66 188.53 188.53 1,099.0K
09:55 188.41 188.41 188.27 188.32 830.1K
09:56 188.21 188.44 188.21 188.35 819.2K
09:57 188.46 188.72 188.46 188.72 1,245.2K
09:58 188.87 189.16 188.87 189.16 1,315.9K
09:59 189.08 189.08 188.83 188.83 952.3K
10:00 188.70 188.70 188.37 188.37 1,052.6K
10:01 188.45 188.45 188.41 188.41 937.0K
10:02 188.44 188.49 188.33 188.33 1,101.1K
10:03 188.31 188.31 188.20 188.25 976.8K
10:04 188.26 188.37 188.26 188.37 1,287.9K
10:05 188.24 188.24 188.10 188.10 1,192.6K
10:06 188.10 188.10 188.05 188.05 712.6K
10:07 188.06 188.06 187.92 187.92 967.5K
10:08 188.03 188.05 187.96 188.05 929.3K
10:09 187.98 187.98 187.85 187.91 800.8K
10:10 187.85 187.85 187.77 187.78 999.8K
10:11 187.78 187.91 187.78 187.91 1,282.1K
10:12 187.94 187.94 187.75 187.75 946.3K
10:13 187.75 187.76 187.74 187.76 1,018.3K
10:14 187.77 187.87 187.77 187.87 842.6K
10:15 187.75 187.75 187.68 187.68 827.5K
10:16 187.68 187.71 187.65 187.65 770.2K
10:17 187.69 187.69 187.48 187.58 862.2K
10:18 187.52 187.52 187.45 187.46 688.4K
10:19 187.45 187.55 187.43 187.55 876.7K
10:20 187.50 187.55 187.49 187.54 632.6K
10:21 187.52 187.62 187.52 187.62 624.4K
10:22 187.63 187.63 187.53 187.54 636.7K
10:23 187.56 187.56 187.47 187.47 661.4K
10:24 187.38 187.39 187.31 187.37 750.7K
10:25 187.39 187.39 187.28 187.28 617.0K
10:26 187.28 187.28 187.22 187.24 785.3K
10:27 187.22 187.22 187.11 187.12 770.4K
10:28 187.12 187.12 186.89 186.89 857.9K
10:29 186.77 186.77 186.67 186.68 1,130.5K
10:30 186.63 186.90 186.63 186.90 753.0K
10:31 187.04 187.04 186.88 186.98 812.5K
10:32 186.88 186.88 186.80 186.80 649.5K
10:33 186.80 186.95 186.80 186.86 1,070.6K
10:34 186.80 186.80 186.68 186.68 630.9K
10:35 186.68 186.68 186.62 186.67 681.3K
10:36 186.60 186.60 186.40 186.40 651.0K
10:37 186.42 186.53 186.42 186.53 1,006.4K
10:38 186.56 186.60 186.56 186.59 688.2K
10:39 186.64 186.64 186.56 186.62 662.2K
10:40 186.57 186.57 186.39 186.39 826.5K
10:41 186.36 186.47 186.30 186.47 979.1K
10:42 186.51 186.62 186.51 186.55 606.6K
10:43 186.49 186.50 186.40 186.40 864.2K
10:44 186.36 186.36 186.11 186.11 840.4K
10:45 186.11 186.11 186.03 186.04 876.8K
10:46 186.01 186.01 185.77 185.77 908.6K
10:47 185.67 185.67 185.42 185.42 1,024.1K
10:48 185.32 185.32 185.19 185.29 1,250.9K
10:49 185.28 185.28 185.16 185.16 842.2K
10:50 185.12 185.12 185.04 185.04 700.3K
10:51 184.95 185.37 184.95 185.37 1,476.8K
10:52 185.50 185.72 185.50 185.72 1,333.3K
10:53 185.77 185.98 185.77 185.98 991.1K
10:54 186.13 186.13 186.04 186.04 670.5K
10:55 186.07 186.20 186.07 186.20 801.3K
10:56 186.11 186.30 186.11 186.27 594.2K
10:57 186.34 186.53 186.34 186.53 811.3K
10:58 186.58 186.82 186.58 186.82 712.5K
10:59 186.96 187.05 186.95 186.97 836.4K
11:00 186.81 187.01 186.81 186.91 909.3K
11:01 187.04 187.66 186.98 187.66 1,803.7K
11:02 187.73 187.94 187.73 187.94 987.3K
11:03 187.98 188.06 187.88 187.88 641.3K
11:04 187.92 188.21 187.92 188.21 778.2K
11:05 188.15 188.15 187.86 187.90 674.4K
11:06 187.82 187.82 187.69 187.80 828.9K
11:07 187.74 187.74 187.56 187.56 499.3K
11:08 187.50 187.76 187.50 187.76 617.1K
11:09 187.75 187.75 187.73 187.73 644.2K
11:10 187.65 187.72 187.56 187.72 587.9K
11:11 187.70 187.97 187.70 187.97 733.4K
11:12 187.93 188.14 187.93 188.14 642.2K
11:13 188.21 188.23 188.05 188.23 752.6K
11:14 188.29 188.36 188.25 188.25 660.5K
11:15 188.15 188.32 188.15 188.32 703.1K
11:16 188.36 188.42 188.36 188.41 709.9K
11:17 188.34 188.63 188.29 188.63 705.5K
11:18 188.61 188.72 188.58 188.58 813.0K
11:19 188.51 188.51 188.35 188.35 705.7K
11:20 188.23 188.36 188.23 188.30 625.6K
11:21 188.48 188.62 188.48 188.62 461.5K
11:22 188.52 188.56 188.47 188.56 456.8K
11:23 188.51 188.59 188.49 188.49 336.4K
11:24 188.51 188.64 188.51 188.64 446.4K
11:25 188.66 188.66 188.31 188.31 819.6K
11:26 188.28 188.28 188.00 188.00 557.0K
11:27 187.94 188.05 187.94 187.98 521.9K
11:28 187.98 188.00 187.91 187.93 477.8K
11:29 187.91 187.91 187.65 187.65 632.9K
11:30 187.72 187.91 187.72 187.91 533.7K
11:31 187.85 187.85 187.74 187.80 492.4K
11:32 187.82 187.82 187.68 187.68 306.3K
11:33 187.59 187.63 187.59 187.61 569.9K
11:34 187.62 187.63 187.46 187.46 462.3K
11:35 187.50 187.50 187.29 187.29 554.4K
11:36 187.25 187.25 187.06 187.06 638.7K
11:37 187.05 187.05 186.87 186.87 554.1K
11:38 186.90 187.07 186.90 187.07 532.3K
11:39 187.00 187.00 186.85 186.85 547.1K
11:40 186.86 186.95 186.86 186.91 444.4K
11:41 186.92 187.02 186.92 187.02 333.6K
11:42 187.07 187.28 187.07 187.28 420.2K
11:43 187.30 187.34 187.19 187.22 408.0K
11:44 187.24 187.30 187.23 187.30 274.9K
11:45 187.26 187.26 187.08 187.11 480.1K
11:46 187.10 187.32 187.10 187.19 492.7K
11:47 187.30 187.53 187.30 187.53 378.6K
11:48 187.49 187.49 187.33 187.33 355.4K
11:49 187.35 187.56 187.35 187.56 610.2K
11:50 187.53 187.59 187.53 187.58 514.9K
11:51 187.54 187.71 187.54 187.71 374.8K
11:52 187.59 187.59 187.37 187.37 549.8K
11:53 187.38 187.38 187.13 187.18 512.3K
11:54 187.11 187.19 187.09 187.09 559.2K
11:55 187.12 187.31 187.12 187.27 597.6K
11:56 187.33 187.33 187.11 187.11 525.1K
11:57 187.16 187.26 187.16 187.26 360.0K
11:58 187.10 187.10 186.94 186.95 875.7K
11:59 186.98 187.07 186.98 187.05 328.6K
12:00 187.04 187.18 187.04 187.18 566.5K
12:01 187.11 187.26 187.10 187.23 485.3K
12:02 187.24 187.27 187.18 187.27 481.5K
12:03 187.28 187.37 187.28 187.29 517.8K
12:04 187.31 187.31 187.19 187.19 594.2K
12:05 187.11 187.36 187.11 187.36 486.3K
12:06 187.45 187.48 187.42 187.42 506.6K
12:07 187.53 187.53 187.38 187.38 381.6K
12:08 187.32 187.38 187.26 187.38 308.7K
12:09 187.26 187.26 187.21 187.23 422.9K
12:10 187.23 187.56 187.21 187.56 702.4K
12:11 187.44 187.44 187.39 187.44 476.7K
12:12 187.44 187.44 187.34 187.34 275.3K
12:13 187.37 187.52 187.37 187.52 458.3K
12:14 187.59 187.73 187.59 187.69 455.3K
12:15 187.70 187.70 187.60 187.60 468.9K
12:16 187.57 187.57 187.20 187.20 764.7K
12:17 187.22 187.22 187.06 187.06 1,058.5K
12:18 187.06 187.15 187.02 187.04 494.7K
12:19 187.02 187.04 186.97 187.04 365.3K
12:20 187.02 187.02 186.84 186.84 683.9K
12:21 186.81 186.94 186.81 186.94 388.8K
12:22 186.95 186.95 186.91 186.91 287.0K
12:23 186.92 186.92 186.79 186.79 456.8K
12:24 186.80 186.80 186.69 186.76 405.2K
12:25 186.80 186.83 186.71 186.71 470.1K
12:26 186.71 186.71 186.67 186.70 535.4K
12:27 186.67 186.74 186.67 186.72 369.8K
12:28 186.69 186.74 186.69 186.74 299.9K
12:29 186.80 186.83 186.74 186.83 438.1K
12:30 186.78 186.81 186.73 186.73 458.3K
12:31 186.68 186.68 186.65 186.65 435.8K
12:32 186.66 186.66 186.63 186.66 343.0K
12:33 186.67 186.67 186.62 186.62 281.7K
12:34 186.57 186.64 186.57 186.60 487.2K
12:35 186.58 186.69 186.57 186.69 522.2K
12:36 186.71 186.93 186.71 186.93 434.9K
12:37 186.98 186.98 186.95 186.95 407.2K
12:38 187.09 187.21 187.09 187.17 377.5K
12:39 187.17 187.17 187.10 187.14 328.9K
12:40 187.10 187.17 187.04 187.04 316.3K
12:41 187.06 187.11 187.06 187.11 336.4K
12:42 187.13 187.19 187.13 187.13 452.0K
12:43 187.09 187.09 187.04 187.04 407.5K
12:44 187.04 187.04 186.83 186.83 525.1K
12:45 186.80 186.80 186.73 186.76 429.4K
12:46 186.73 186.73 186.71 186.72 297.8K
12:47 186.63 186.68 186.63 186.68 397.1K
12:48 186.68 186.70 186.61 186.61 325.4K
12:49 186.63 186.71 186.61 186.61 384.5K
12:50 186.54 186.56 186.53 186.54 272.5K
12:51 186.48 186.57 186.47 186.57 382.9K
12:52 186.56 186.68 186.56 186.68 417.7K
12:53 186.53 186.58 186.51 186.58 503.6K
12:54 186.58 186.62 186.57 186.60 224.1K
12:55 186.58 186.65 186.57 186.65 422.6K
12:56 186.57 186.67 186.57 186.67 345.7K
12:57 186.65 186.71 186.63 186.71 322.0K
12:58 186.67 186.67 186.57 186.57 353.5K
12:59 186.59 186.64 186.53 186.54 377.3K
13:00 186.52 186.60 186.52 186.60 352.4K
13:01 186.64 186.64 186.42 186.42 490.8K
13:02 186.44 186.80 186.44 186.80 724.1K
13:03 186.91 186.96 186.83 186.83 373.6K
13:04 186.84 186.86 186.75 186.75 470.1K
13:05 186.78 186.78 186.75 186.76 349.3K
13:06 186.72 186.72 186.68 186.68 361.5K
13:07 186.66 186.67 186.63 186.63 327.2K
13:08 186.62 186.64 186.62 186.64 286.5K
13:09 186.55 186.55 186.49 186.49 544.4K
13:10 186.51 186.51 186.43 186.47 507.0K
13:11 186.37 186.37 186.27 186.27 725.7K
13:12 186.27 186.27 186.13 186.13 488.2K
13:13 186.04 186.04 185.98 185.98 618.7K
13:14 185.96 185.96 185.88 185.88 531.6K
13:15 185.84 185.84 185.69 185.69 638.8K
13:16 185.65 185.65 185.42 185.42 791.7K
13:17 185.37 185.41 185.37 185.37 540.8K
13:18 185.35 185.37 185.29 185.31 542.4K
13:19 185.36 185.41 185.28 185.41 620.4K
13:20 185.42 185.43 185.35 185.38 421.8K
13:21 185.36 185.44 185.36 185.44 437.8K
13:22 185.42 185.48 185.42 185.48 356.6K
13:23 185.54 185.71 185.54 185.71 403.2K
13:24 185.73 185.86 185.73 185.86 538.3K
13:25 185.91 186.06 185.91 186.06 552.8K
13:26 186.12 186.18 186.12 186.15 541.1K
13:27 186.20 186.20 186.15 186.15 364.6K
13:28 186.18 186.18 186.14 186.15 296.4K
13:29 186.15 186.18 186.15 186.18 230.8K
13:30 186.06 186.06 186.03 186.05 516.8K
13:31 186.08 186.08 186.00 186.00 450.5K
13:32 186.06 186.16 186.06 186.16 369.1K
13:33 186.34 186.34 186.26 186.32 879.7K
13:34 186.34 186.43 186.34 186.37 557.1K
13:35 186.40 186.60 186.40 186.60 485.4K
13:36 186.65 186.87 186.65 186.84 603.2K
13:37 186.86 186.86 186.76 186.79 365.2K
13:38 186.89 186.94 186.89 186.90 439.2K
13:39 186.88 186.89 186.81 186.89 432.3K
13:40 186.88 187.03 186.88 187.03 409.5K
13:41 187.05 187.11 187.04 187.11 527.5K
13:42 187.11 187.14 187.11 187.14 415.9K
13:43 187.21 187.21 187.12 187.12 602.4K
13:44 187.08 187.08 187.05 187.05 397.0K
13:45 186.99 187.00 186.93 186.93 496.1K
13:46 186.94 187.09 186.94 187.09 404.0K
13:47 187.13 187.18 187.13 187.18 280.0K
13:48 187.20 187.31 187.15 187.31 489.0K
13:49 187.43 187.44 187.41 187.44 592.8K
13:50 187.40 187.40 187.11 187.11 461.9K
13:51 187.03 187.10 186.92 187.10 467.7K
13:52 187.14 187.20 187.12 187.12 324.2K
13:53 187.04 187.05 187.01 187.01 300.0K
13:54 187.03 187.03 186.99 187.03 325.2K
13:55 187.05 187.05 186.78 186.78 481.5K
13:56 186.92 186.97 186.92 186.97 368.5K
13:57 186.96 187.02 186.94 186.99 358.7K
13:58 187.01 187.06 187.01 187.04 349.2K
13:59 187.04 187.09 187.04 187.09 492.2K
14:00 187.25 187.48 187.25 187.42 578.5K
14:01 187.33 187.46 187.33 187.46 377.2K
14:02 187.47 187.49 187.38 187.49 420.3K
14:03 187.50 187.53 187.50 187.51 354.4K
14:04 187.52 187.52 187.36 187.36 529.1K
14:05 187.38 187.39 187.16 187.16 570.6K
14:06 187.06 187.17 187.06 187.17 495.7K
14:07 187.15 187.17 187.00 187.00 430.7K
14:08 186.92 186.92 186.86 186.86 469.3K
14:09 186.85 186.85 186.69 186.74 490.1K
14:10 186.76 186.76 186.69 186.69 555.9K
14:11 186.72 186.73 186.66 186.66 507.6K
14:12 186.67 186.67 186.61 186.61 452.0K
14:13 186.61 186.61 186.54 186.54 490.9K
14:14 186.53 186.57 186.49 186.49 471.9K
14:15 186.50 186.50 186.35 186.35 624.1K
14:16 186.32 186.32 186.26 186.26 371.3K
14:17 186.23 186.23 186.18 186.22 440.3K
14:18 186.07 186.08 186.06 186.08 720.5K
14:19 186.10 186.10 186.08 186.10 339.2K
14:20 186.08 186.08 185.94 185.94 448.7K
14:21 185.95 186.04 185.95 186.00 417.5K
14:22 185.94 185.94 185.84 185.84 656.5K
14:23 185.89 185.94 185.89 185.93 608.9K
14:24 186.01 186.01 185.88 185.88 471.8K
14:25 185.82 185.82 185.75 185.75 481.2K
14:26 185.70 185.76 185.70 185.72 420.4K
14:27 185.75 185.75 185.65 185.73 690.0K
14:28 185.77 185.77 185.73 185.73 390.4K
14:29 185.69 185.69 185.68 185.69 329.6K
14:30 185.75 185.79 185.66 185.66 570.4K
14:31 185.68 185.73 185.62 185.62 484.9K
14:32 185.65 185.73 185.65 185.73 530.1K
14:33 185.74 185.99 185.74 185.99 635.1K
14:34 186.00 186.00 185.95 185.95 365.6K
14:35 185.90 186.01 185.90 185.95 481.0K
14:36 185.93 185.93 185.82 185.82 373.2K
14:37 185.85 185.86 185.83 185.86 364.5K
14:38 185.84 185.89 185.84 185.89 300.5K
14:39 185.86 185.91 185.86 185.88 469.1K
14:40 185.83 185.86 185.72 185.72 588.4K
14:41 185.66 185.71 185.66 185.71 533.4K
14:42 185.80 185.82 185.79 185.80 384.6K
14:43 185.77 185.77 185.62 185.62 578.8K
14:44 185.65 185.65 185.58 185.58 467.0K
14:45 185.60 185.65 185.60 185.63 543.4K
14:46 185.60 185.71 185.59 185.71 441.3K
14:47 185.78 186.02 185.78 186.02 668.3K
14:48 186.11 186.11 185.95 185.95 572.6K
14:49 186.00 186.02 186.00 186.02 286.7K
14:50 186.03 186.03 185.87 185.92 627.7K
14:51 185.98 186.09 185.98 186.08 521.1K
14:52 186.22 186.40 186.22 186.40 658.5K
14:53 186.29 186.32 186.23 186.23 428.3K
14:54 186.19 186.25 186.17 186.17 362.1K
14:55 186.19 186.21 186.14 186.21 460.7K
14:56 186.13 186.17 186.07 186.07 353.0K
14:57 186.05 186.10 186.05 186.10 362.4K
14:58 186.13 186.13 186.01 186.01 383.3K
14:59 186.00 186.00 185.95 185.96 462.9K
15:00 186.03 186.15 186.03 186.03 557.2K
15:01 186.00 186.00 185.83 185.83 555.9K
15:02 185.80 185.87 185.80 185.80 435.6K
15:03 185.84 185.84 185.78 185.81 353.9K
15:04 185.78 185.96 185.78 185.96 492.4K
15:05 185.91 185.91 185.68 185.68 596.8K
15:06 185.64 185.71 185.64 185.69 361.8K
15:07 185.69 185.78 185.68 185.78 368.5K
15:08 185.76 185.83 185.73 185.73 578.7K
15:09 185.73 185.74 185.72 185.74 375.9K
15:10 185.75 185.75 185.70 185.70 481.2K
15:11 185.72 185.94 185.72 185.94 534.2K
15:12 185.92 185.97 185.92 185.97 363.8K
15:13 186.02 186.06 186.02 186.04 379.5K
15:14 186.13 186.15 186.12 186.15 663.5K
15:15 186.13 186.15 186.11 186.13 647.3K
15:16 186.11 186.17 186.11 186.15 399.9K
15:17 186.16 186.17 186.10 186.10 531.4K
15:18 186.08 186.15 186.05 186.05 707.9K
15:19 186.01 186.12 186.01 186.07 895.4K
15:20 186.04 186.23 186.04 186.23 608.7K
15:21 186.18 186.39 186.18 186.39 574.2K
15:22 186.35 186.36 186.24 186.36 555.0K
15:23 186.60 186.60 186.48 186.48 780.5K
15:24 186.48 186.66 186.48 186.66 617.9K
15:25 186.71 186.80 186.63 186.80 675.8K
15:26 186.75 186.78 186.51 186.51 734.0K
15:27 186.43 186.48 186.31 186.48 814.7K
15:28 186.50 186.50 186.40 186.41 572.4K
15:29 186.35 186.35 186.28 186.31 615.7K
15:30 186.27 186.44 186.24 186.44 652.2K
15:31 186.46 186.52 186.46 186.51 733.4K
15:32 186.48 186.57 186.46 186.57 750.0K
15:33 186.57 186.57 186.52 186.54 821.7K
15:34 186.57 186.80 186.57 186.80 892.8K
15:35 186.85 186.94 186.79 186.79 1,037.9K
15:36 186.68 186.68 186.60 186.60 1,011.2K
15:37 186.48 186.48 186.37 186.37 888.9K
15:38 186.43 186.65 186.43 186.56 902.7K
15:39 186.48 186.48 186.42 186.45 697.0K
15:40 186.40 186.40 186.24 186.24 917.7K
15:41 186.23 186.23 186.05 186.05 1,372.1K
15:42 186.09 186.19 186.09 186.16 884.5K
15:43 186.18 186.25 186.18 186.25 687.5K
15:44 186.24 186.24 186.15 186.23 788.7K
15:45 186.23 186.39 186.23 186.39 845.1K
15:46 186.46 186.46 186.34 186.34 868.3K
15:47 186.29 186.29 186.10 186.10 974.1K
15:48 186.05 186.05 185.98 186.03 1,125.4K
15:49 186.04 186.12 186.04 186.08 945.6K
15:50 185.98 186.06 185.96 185.97 2,654.9K
15:51 185.94 185.94 185.83 185.83 1,172.9K
15:52 185.87 185.90 185.86 185.87 1,405.0K
15:53 185.84 185.86 185.82 185.82 1,599.9K
15:54 185.80 185.80 185.76 185.79 1,636.2K
15:55 185.76 185.82 185.67 185.82 2,784.4K
15:56 185.86 185.91 185.86 185.90 2,458.0K
15:57 185.96 185.96 185.86 185.87 2,177.4K
15:58 185.84 185.88 185.84 185.87 2,577.6K
15:59 185.86 185.86 185.74 185.74 5,148.4K
16:00 185.71 185.74 185.71 185.74 104,860.6K
16:01 185.74 185.74 185.74 185.74 2,131.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし