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
09:30 184.51 185.94 184.51 185.93 7,007.5K
09:31 185.82 185.82 185.56 185.56 1,007.5K
09:32 185.34 185.64 185.34 185.44 996.4K
09:33 185.29 185.55 185.25 185.51 734.1K
09:34 185.33 185.43 185.33 185.43 702.7K
09:35 185.39 185.39 185.19 185.19 1,049.4K
09:36 185.06 185.10 185.04 185.04 720.1K
09:37 185.07 185.14 184.94 184.94 743.4K
09:38 185.03 185.09 185.02 185.02 684.0K
09:39 185.06 185.24 185.06 185.21 550.7K
09:40 185.17 185.17 185.03 185.03 750.5K
09:41 185.26 185.26 184.84 184.84 895.1K
09:42 184.69 185.07 184.69 185.07 627.2K
09:43 185.16 185.16 185.00 185.02 521.4K
09:44 185.06 185.17 185.00 185.00 550.5K
09:45 184.88 184.94 184.85 184.85 688.3K
09:46 184.82 185.01 184.82 185.00 608.4K
09:47 185.10 185.10 184.83 184.99 662.3K
09:48 185.08 185.08 184.90 184.90 618.7K
09:49 184.69 185.07 184.69 185.07 533.0K
09:50 185.06 185.18 185.03 185.03 603.9K
09:51 184.82 185.05 184.82 185.05 650.9K
09:52 185.04 185.38 185.04 185.38 535.0K
09:53 185.52 185.73 185.52 185.66 511.5K
09:54 185.68 185.68 185.47 185.47 366.4K
09:55 185.47 185.48 185.45 185.48 289.3K
09:56 185.46 185.57 185.46 185.57 336.4K
09:57 185.62 185.62 185.47 185.48 390.5K
09:58 185.52 185.73 185.52 185.73 531.2K
09:59 185.68 185.71 185.62 185.62 1,387.5K
10:00 185.59 185.71 185.58 185.71 545.3K
10:01 185.76 185.76 185.51 185.55 747.9K
10:02 185.53 185.76 185.53 185.76 419.9K
10:03 185.85 186.16 185.85 186.16 668.4K
10:04 186.14 186.14 186.00 186.00 425.4K
10:05 185.99 186.16 185.99 186.16 418.9K
10:06 186.19 186.19 186.01 186.01 496.0K
10:07 185.88 185.88 185.73 185.73 461.2K
10:08 185.83 185.96 185.83 185.96 378.9K
10:09 185.90 186.04 185.90 186.04 370.4K
10:10 186.10 186.17 186.04 186.04 460.4K
10:11 186.00 186.09 185.99 185.99 494.3K
10:12 185.90 185.92 185.83 185.92 424.9K
10:13 186.03 186.10 186.03 186.09 336.8K
10:14 186.11 186.11 186.06 186.10 308.9K
10:15 186.13 186.15 186.13 186.15 412.3K
10:16 186.13 186.15 186.02 186.02 384.5K
10:17 186.05 186.21 186.05 186.13 337.0K
10:18 186.24 186.24 186.09 186.10 381.9K
10:19 186.11 186.21 186.11 186.20 267.6K
10:20 186.12 186.16 186.12 186.16 320.0K
10:21 186.16 186.29 186.16 186.29 386.9K
10:22 186.24 186.29 186.20 186.20 429.1K
10:23 186.04 186.18 186.04 186.18 438.5K
10:24 186.12 186.12 185.86 185.86 598.8K
10:25 185.83 185.91 185.81 185.91 366.5K
10:26 185.86 185.89 185.75 185.79 474.6K
10:27 185.89 186.08 185.89 186.08 428.7K
10:28 186.12 186.25 186.12 186.24 647.6K
10:29 186.33 186.33 186.20 186.20 345.7K
10:30 186.01 186.04 185.85 185.85 467.0K
10:31 185.75 185.75 185.53 185.53 703.3K
10:32 185.57 185.68 185.57 185.68 382.3K
10:33 185.70 185.75 185.70 185.72 461.4K
10:34 185.70 185.87 185.70 185.87 414.5K
10:35 185.91 186.00 185.84 185.84 381.2K
10:36 185.74 185.89 185.74 185.89 466.5K
10:37 185.82 185.82 185.80 185.81 329.0K
10:38 185.74 185.74 185.56 185.69 706.1K
10:39 185.80 185.94 185.80 185.94 424.3K
10:40 185.88 185.88 185.78 185.78 294.1K
10:41 185.79 185.79 185.64 185.65 337.1K
10:42 185.59 185.59 185.55 185.55 306.6K
10:43 185.49 185.49 185.33 185.33 373.7K
10:44 185.31 185.32 185.22 185.22 365.8K
10:45 185.17 185.17 185.06 185.14 848.9K
10:46 185.15 185.15 185.06 185.06 320.9K
10:47 185.04 185.04 184.98 184.98 420.7K
10:48 184.97 184.97 184.85 184.88 531.4K
10:49 184.97 184.97 184.85 184.85 357.9K
10:50 184.84 184.84 184.72 184.78 351.4K
10:51 184.83 184.83 184.70 184.71 553.3K
10:52 184.70 184.70 184.64 184.64 418.4K
10:53 184.68 184.68 184.58 184.58 385.5K
10:54 184.53 184.63 184.53 184.58 519.8K
10:55 184.55 184.55 184.51 184.51 408.9K
10:56 184.59 184.60 184.45 184.45 362.2K
10:57 184.42 184.42 184.19 184.19 546.1K
10:58 184.22 184.22 184.14 184.16 355.1K
10:59 184.18 184.18 184.10 184.10 361.2K
11:00 184.00 184.16 184.00 184.06 434.7K
11:01 183.96 184.15 183.96 184.15 456.2K
11:02 184.17 184.41 184.17 184.37 424.2K
11:03 184.33 184.33 184.26 184.31 326.1K
11:04 184.41 184.41 184.31 184.31 321.2K
11:05 184.33 184.33 184.19 184.22 303.6K
11:06 184.23 184.27 184.18 184.22 276.5K
11:07 184.17 184.18 184.13 184.18 307.4K
11:08 184.18 184.18 183.96 183.97 456.2K
11:09 183.96 183.98 183.88 183.98 382.4K
11:10 184.04 184.04 183.85 183.85 360.3K
11:11 183.91 183.91 183.84 183.88 155.0K
11:12 183.93 183.93 183.66 183.66 525.3K
11:13 183.70 183.70 183.51 183.56 482.3K
11:14 183.56 183.60 183.53 183.53 299.3K
11:15 183.51 183.54 183.48 183.52 468.2K
11:16 183.43 183.43 183.31 183.37 529.1K
11:17 183.37 183.37 183.23 183.26 473.6K
11:18 183.23 183.34 183.23 183.34 336.0K
11:19 183.33 183.60 183.33 183.60 349.6K
11:20 183.64 183.79 183.64 183.79 344.0K
11:21 183.84 183.87 183.84 183.87 280.1K
11:22 183.88 183.88 183.85 183.85 302.0K
11:23 183.86 183.86 183.52 183.52 463.7K
11:24 183.46 183.49 183.42 183.42 265.5K
11:25 183.40 183.45 183.34 183.43 244.1K
11:26 183.49 183.49 183.41 183.47 210.7K
11:27 183.54 183.59 183.50 183.50 366.1K
11:28 183.50 183.50 183.45 183.46 277.2K
11:29 183.42 183.42 183.34 183.38 304.0K
11:30 183.27 183.42 183.27 183.41 495.2K
11:31 183.44 183.58 183.44 183.58 413.2K
11:32 183.58 183.61 183.55 183.55 179.0K
11:33 183.65 183.79 183.65 183.78 321.1K
11:34 183.81 183.96 183.80 183.96 331.5K
11:35 183.95 183.96 183.91 183.96 326.5K
11:36 184.03 184.04 183.99 183.99 170.1K
11:37 184.01 184.22 184.01 184.15 379.9K
11:38 184.16 184.47 184.16 184.47 531.2K
11:39 184.46 184.46 184.34 184.34 229.5K
11:40 184.33 184.41 184.31 184.41 229.1K
11:41 184.46 184.53 184.43 184.43 300.9K
11:42 184.43 184.49 184.43 184.45 190.5K
11:43 184.43 184.48 184.43 184.45 153.1K
11:44 184.43 184.43 184.37 184.37 237.0K
11:45 184.35 184.45 184.35 184.44 181.7K
11:46 184.41 184.41 184.27 184.27 329.3K
11:47 184.29 184.38 184.29 184.38 184.2K
11:48 184.40 184.40 184.32 184.32 241.4K
11:49 184.31 184.31 184.11 184.11 302.3K
11:50 184.13 184.17 184.09 184.12 279.4K
11:51 184.11 184.11 184.07 184.10 268.8K
11:52 184.13 184.13 183.95 183.97 313.6K
11:53 184.02 184.05 184.02 184.05 180.3K
11:54 184.05 184.25 184.05 184.25 313.1K
11:55 184.28 184.32 184.27 184.29 190.8K
11:56 184.29 184.41 184.29 184.41 229.2K
11:57 184.45 184.53 184.45 184.53 360.4K
11:58 184.54 184.55 184.52 184.54 245.0K
11:59 184.57 184.57 184.50 184.50 252.7K
12:00 184.43 184.45 184.42 184.42 310.9K
12:01 184.39 184.46 184.39 184.46 197.7K
12:02 184.43 184.47 184.43 184.46 150.4K
12:03 184.53 184.61 184.53 184.58 196.2K
12:04 184.55 184.58 184.53 184.58 244.3K
12:05 184.58 184.76 184.55 184.76 380.2K
12:06 184.65 184.65 184.62 184.62 203.5K
12:07 184.51 184.53 184.46 184.48 284.2K
12:08 184.49 184.49 184.45 184.45 222.5K
12:09 184.50 184.55 184.49 184.49 197.8K
12:10 184.49 184.56 184.49 184.56 194.5K
12:11 184.51 184.60 184.51 184.60 282.9K
12:12 184.59 184.59 184.54 184.56 260.7K
12:13 184.56 184.56 184.52 184.55 347.1K
12:14 184.53 184.53 184.32 184.32 338.5K
12:15 184.24 184.24 184.17 184.17 394.5K
12:16 184.07 184.09 184.04 184.09 397.9K
12:17 184.03 184.03 183.87 183.89 450.7K
12:18 183.82 183.93 183.82 183.93 351.9K
12:19 183.86 183.92 183.86 183.89 883.4K
12:20 183.89 183.90 183.86 183.88 292.4K
12:21 183.89 183.98 183.89 183.93 557.1K
12:22 183.96 183.96 183.77 183.77 412.3K
12:23 183.70 183.70 183.68 183.68 264.3K
12:24 183.69 183.69 183.61 183.61 445.4K
12:25 183.66 183.66 183.61 183.61 262.8K
12:26 183.65 183.67 183.60 183.67 401.0K
12:27 183.65 183.78 183.65 183.78 333.9K
12:28 183.79 183.82 183.79 183.82 250.8K
12:29 183.84 183.91 183.84 183.91 210.9K
12:30 183.91 184.06 183.91 184.06 411.8K
12:31 184.01 184.01 183.36 183.36 1,144.4K
12:32 183.52 183.58 183.52 183.56 392.7K
12:33 183.68 183.71 183.61 183.68 313.3K
12:34 183.75 183.75 183.69 183.69 215.5K
12:35 183.56 183.61 183.53 183.53 335.5K
12:36 183.44 183.57 183.44 183.48 313.0K
12:37 183.40 183.45 183.30 183.30 299.9K
12:38 183.31 183.31 183.17 183.23 388.1K
12:39 183.22 183.22 182.98 182.98 488.9K
12:40 182.99 183.04 182.86 182.86 665.3K
12:41 182.79 182.82 182.73 182.82 425.5K
12:42 182.82 182.82 182.71 182.71 233.3K
12:43 182.66 182.68 182.64 182.64 302.5K
12:44 182.71 182.76 182.71 182.73 323.3K
12:45 182.69 182.69 182.64 182.67 293.9K
12:46 182.70 182.81 182.70 182.81 458.9K
12:47 182.77 182.77 182.56 182.56 318.2K
12:48 182.55 183.07 182.55 183.03 1,259.6K
12:49 182.99 183.06 182.99 183.03 387.2K
12:50 183.06 183.08 182.85 182.85 387.3K
12:51 182.87 182.96 182.87 182.96 291.4K
12:52 182.96 183.02 182.96 183.02 256.8K
12:53 183.02 183.02 182.79 182.79 318.1K
12:54 182.76 182.83 182.76 182.79 278.3K
12:55 182.77 182.83 182.77 182.81 177.9K
12:56 182.82 182.82 182.48 182.48 579.5K
12:57 182.40 182.46 182.31 182.46 440.6K
12:58 182.45 182.45 182.37 182.40 228.4K
12:59 182.33 182.33 182.21 182.21 456.6K
13:00 182.18 182.29 182.18 182.24 298.8K
13:01 182.09 182.09 182.00 182.00 638.1K
13:02 182.00 182.08 182.00 182.03 364.1K
13:03 182.01 182.01 182.00 182.00 437.8K
13:04 181.99 182.07 181.99 182.07 342.3K
13:05 182.16 182.27 182.16 182.20 387.3K
13:06 182.19 182.19 182.07 182.07 345.6K
13:07 182.01 182.01 181.76 181.76 664.0K
13:08 181.71 181.71 181.58 181.58 353.8K
13:09 181.53 181.53 181.46 181.48 522.5K
13:10 181.43 181.43 181.36 181.36 411.7K
13:11 181.45 181.45 181.21 181.21 421.0K
13:12 181.19 181.19 181.01 181.03 497.7K
13:13 181.14 181.22 181.11 181.11 528.8K
13:14 181.20 181.29 181.20 181.29 548.9K
13:15 181.34 181.57 181.34 181.57 427.4K
13:16 181.51 181.66 181.51 181.66 387.6K
13:17 181.61 181.71 181.59 181.71 396.7K
13:18 181.61 181.61 181.51 181.51 543.3K
13:19 181.69 181.69 181.49 181.49 528.1K
13:20 181.46 181.46 181.38 181.38 391.6K
13:21 181.31 181.44 181.31 181.44 356.4K
13:22 181.40 181.40 181.23 181.23 307.7K
13:23 181.23 181.39 181.23 181.27 330.8K
13:24 181.26 181.26 181.15 181.15 288.0K
13:25 181.20 181.20 181.14 181.20 455.8K
13:26 181.29 181.29 181.13 181.13 448.9K
13:27 181.16 181.16 180.96 180.96 363.6K
13:28 180.93 180.93 180.76 180.76 518.4K
13:29 180.79 180.88 180.78 180.78 303.7K
13:30 180.78 180.83 180.74 180.74 361.7K
13:31 180.71 180.71 180.69 180.71 233.2K
13:32 180.83 180.90 180.78 180.90 460.5K
13:33 180.85 180.91 180.85 180.91 260.5K
13:34 180.83 180.85 180.79 180.79 372.7K
13:35 180.76 181.57 180.72 181.57 1,900.5K
13:36 181.56 181.56 181.27 181.27 598.9K
13:37 181.27 181.30 181.16 181.16 347.7K
13:38 181.20 181.60 181.20 181.50 656.7K
13:39 181.49 181.50 181.42 181.50 303.8K
13:40 181.49 181.59 181.49 181.58 342.1K
13:41 181.67 181.87 181.67 181.87 451.5K
13:42 181.79 181.97 181.79 181.92 489.2K
13:43 181.92 182.32 181.92 182.17 574.0K
13:44 182.05 182.14 182.05 182.08 336.9K
13:45 182.06 182.06 181.90 181.90 374.9K
13:46 181.89 181.89 181.65 181.65 289.6K
13:47 181.63 181.63 181.49 181.51 281.4K
13:48 181.46 181.54 181.46 181.52 220.5K
13:49 181.58 181.58 181.50 181.50 245.4K
13:50 181.44 181.44 181.22 181.34 359.0K
13:51 181.38 181.46 181.38 181.44 302.5K
13:52 181.38 181.60 181.38 181.60 294.5K
13:53 181.63 181.63 181.54 181.54 217.7K
13:54 181.53 181.57 181.45 181.45 253.0K
13:55 181.38 181.48 181.38 181.48 357.3K
13:56 181.52 181.53 181.50 181.52 262.4K
13:57 181.50 181.50 181.38 181.38 271.8K
13:58 181.50 181.50 181.33 181.36 365.9K
13:59 181.43 181.52 181.43 181.52 165.0K
14:00 181.47 181.49 181.40 181.40 256.9K
14:01 181.50 181.50 181.38 181.38 340.4K
14:02 181.38 181.55 181.38 181.54 192.9K
14:03 181.52 181.56 181.52 181.52 211.3K
14:04 181.58 181.61 181.42 181.42 381.6K
14:05 181.40 181.40 181.27 181.27 436.8K
14:06 181.26 181.26 181.17 181.24 369.0K
14:07 181.28 181.28 181.08 181.10 388.5K
14:08 181.11 181.13 181.06 181.06 302.0K
14:09 181.08 181.10 181.03 181.10 270.5K
14:10 181.10 181.15 181.01 181.01 387.5K
14:11 180.96 180.97 180.94 180.94 467.7K
14:12 180.94 180.98 180.94 180.96 294.4K
14:13 180.83 180.83 180.76 180.76 503.7K
14:14 180.79 180.82 180.78 180.82 923.5K
14:15 180.80 180.90 180.80 180.90 395.5K
14:16 180.82 180.94 180.82 180.94 357.0K
14:17 181.06 181.23 181.06 181.19 1,002.1K
14:18 181.12 181.17 181.07 181.17 351.7K
14:19 181.21 181.38 181.21 181.38 386.6K
14:20 181.37 181.37 181.29 181.30 262.5K
14:21 181.32 181.32 181.25 181.25 225.1K
14:22 181.15 181.15 181.08 181.08 390.8K
14:23 181.08 181.17 181.08 181.10 225.3K
14:24 181.08 181.14 181.04 181.14 263.1K
14:25 181.15 181.15 180.93 180.93 444.5K
14:26 180.92 180.92 180.79 180.79 372.6K
14:27 180.83 180.83 180.61 180.61 352.6K
14:28 180.56 180.57 180.45 180.45 389.3K
14:29 180.41 180.41 180.29 180.29 437.8K
14:30 180.30 182.01 180.30 181.81 2,438.8K
14:31 181.82 181.82 181.37 181.37 663.4K
14:32 181.47 181.47 181.28 181.44 455.9K
14:33 181.23 181.24 181.20 181.24 317.4K
14:34 180.99 181.06 180.99 180.99 407.9K
14:35 180.97 180.97 180.55 180.55 518.5K
14:36 180.48 180.58 180.42 180.58 319.3K
14:37 180.56 180.59 180.43 180.43 573.8K
14:38 180.50 180.57 180.50 180.57 593.8K
14:39 180.49 180.49 180.44 180.45 389.4K
14:40 180.39 180.39 180.30 180.30 549.9K
14:41 180.27 180.27 180.22 180.22 466.8K
14:42 180.20 180.20 180.08 180.08 496.1K
14:43 180.05 180.08 179.97 180.08 496.3K
14:44 179.99 179.99 179.92 179.94 552.6K
14:45 179.94 180.10 179.94 180.10 453.9K
14:46 180.06 180.38 180.06 180.23 646.8K
14:47 180.16 180.16 180.00 180.04 374.5K
14:48 180.12 180.17 180.12 180.16 260.0K
14:49 180.15 180.35 180.15 180.35 335.9K
14:50 180.33 180.43 180.30 180.37 318.8K
14:51 180.33 180.34 180.29 180.33 252.4K
14:52 180.23 180.35 180.21 180.35 523.1K
14:53 180.35 180.43 180.21 180.21 339.7K
14:54 180.18 180.18 180.10 180.16 356.7K
14:55 180.11 180.11 180.03 180.03 304.6K
14:56 179.92 179.92 179.89 179.89 521.7K
14:57 179.92 179.97 179.91 179.91 303.5K
14:58 179.87 179.91 179.85 179.91 356.1K
14:59 179.93 179.93 179.83 179.83 446.3K
15:00 179.83 179.86 179.78 179.78 439.5K
15:01 179.83 179.87 179.83 179.87 374.1K
15:02 179.88 179.94 179.88 179.94 258.8K
15:03 179.95 179.95 179.88 179.88 390.4K
15:04 179.82 179.82 179.77 179.77 345.8K
15:05 179.82 179.82 179.72 179.72 361.3K
15:06 179.72 179.72 179.55 179.55 864.8K
15:07 179.53 179.58 179.52 179.58 427.6K
15:08 179.50 179.53 179.48 179.48 520.4K
15:09 179.51 179.51 179.38 179.38 501.1K
15:10 179.34 179.40 179.32 179.38 667.3K
15:11 179.44 179.52 179.44 179.46 436.9K
15:12 179.47 179.47 179.43 179.43 393.7K
15:13 179.36 179.36 179.24 179.28 712.2K
15:14 179.22 179.27 179.10 179.10 654.1K
15:15 179.12 179.15 179.12 179.14 415.3K
15:16 179.15 179.15 179.03 179.03 528.4K
15:17 178.93 178.98 178.82 178.82 733.2K
15:18 178.92 179.06 178.92 179.01 887.5K
15:19 178.99 178.99 178.71 178.75 496.9K
15:20 178.85 179.02 178.84 179.02 664.9K
15:21 178.99 179.16 178.99 179.16 601.3K
15:22 179.12 179.16 179.08 179.08 575.2K
15:23 179.12 179.30 179.11 179.30 687.8K
15:24 179.30 179.41 179.26 179.41 594.7K
15:25 179.41 179.62 179.41 179.62 460.1K
15:26 179.63 179.63 179.49 179.49 583.7K
15:27 179.56 179.83 179.56 179.83 607.4K
15:28 179.78 179.79 179.74 179.79 440.6K
15:29 179.80 179.80 179.71 179.73 471.1K
15:30 179.64 179.64 179.55 179.57 594.5K
15:31 179.57 179.57 179.48 179.48 512.1K
15:32 179.43 179.44 179.35 179.35 580.9K
15:33 179.38 179.38 179.23 179.23 521.1K
15:34 179.33 179.38 179.26 179.26 592.7K
15:35 179.21 179.21 178.99 178.99 722.7K
15:36 179.07 179.07 178.95 178.95 637.4K
15:37 178.93 178.93 178.82 178.82 809.9K
15:38 178.77 178.82 178.71 178.71 887.6K
15:39 178.71 178.71 178.62 178.69 876.4K
15:40 178.68 179.02 178.68 179.02 1,055.9K
15:41 178.99 179.01 178.98 179.01 578.0K
15:42 179.07 179.10 178.89 178.89 790.2K
15:43 178.85 178.88 178.84 178.87 552.7K
15:44 178.84 178.84 178.62 178.62 906.0K
15:45 178.59 178.69 178.59 178.66 756.3K
15:46 178.62 178.68 178.55 178.55 877.0K
15:47 178.55 178.55 178.48 178.53 731.8K
15:48 178.58 178.60 178.54 178.54 806.5K
15:49 178.51 178.58 178.48 178.48 1,012.0K
15:50 178.54 179.00 178.54 179.00 2,917.4K
15:51 179.13 179.20 179.10 179.20 1,542.3K
15:52 179.29 179.42 179.22 179.42 1,230.5K
15:53 179.43 179.43 179.32 179.32 1,337.5K
15:54 179.37 179.57 179.37 179.51 1,719.6K
15:55 179.49 179.63 179.35 179.63 2,381.3K
15:56 179.80 180.02 179.78 180.02 2,522.1K
15:57 180.00 180.08 179.98 179.98 2,319.0K
15:58 179.95 179.95 179.86 179.86 2,145.6K
15:59 179.83 179.93 179.83 179.93 3,926.7K
16:00 179.90 179.90 179.90 179.90 112,674.4K
16:01 179.90 179.90 179.90 179.90 9,165.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし