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
09:30 183.36 184.02 183.36 184.02 4,409.5K
09:31 184.07 184.07 183.67 183.67 583.4K
09:32 183.50 183.65 183.48 183.48 403.8K
09:33 183.48 183.77 183.48 183.77 418.7K
09:34 183.96 184.13 183.91 184.13 562.0K
09:35 184.39 184.59 184.39 184.58 546.0K
09:36 184.48 184.77 184.48 184.65 639.5K
09:37 184.66 184.66 184.49 184.49 579.5K
09:38 184.44 184.69 184.38 184.69 443.6K
09:39 184.95 185.11 184.95 185.07 617.0K
09:40 185.01 185.01 184.96 184.96 583.6K
09:41 184.80 184.80 184.56 184.60 536.0K
09:42 184.58 184.88 184.58 184.88 605.1K
09:43 184.93 185.21 184.93 185.21 680.8K
09:44 185.03 185.14 185.02 185.14 548.5K
09:45 185.20 185.39 185.20 185.39 590.8K
09:46 185.42 185.71 185.42 185.59 648.0K
09:47 185.57 185.77 185.57 185.77 522.0K
09:48 185.77 185.87 185.77 185.87 712.2K
09:49 185.69 185.93 185.69 185.84 675.9K
09:50 185.83 185.87 185.73 185.73 495.9K
09:51 185.62 185.62 185.49 185.58 465.6K
09:52 185.50 185.73 185.50 185.73 478.7K
09:53 185.65 185.76 185.63 185.76 369.4K
09:54 185.79 185.90 185.74 185.74 376.0K
09:55 185.75 185.75 185.63 185.63 611.5K
09:56 185.67 185.85 185.67 185.85 318.8K
09:57 185.84 185.91 185.80 185.89 414.1K
09:58 185.87 185.87 185.74 185.74 348.5K
09:59 185.73 185.73 185.56 185.56 397.2K
10:00 185.37 185.38 185.27 185.33 827.4K
10:01 185.25 185.45 185.25 185.25 463.2K
10:02 185.20 185.34 185.17 185.31 390.9K
10:03 185.37 185.38 185.28 185.38 432.1K
10:04 185.38 185.61 185.38 185.61 336.1K
10:05 185.67 185.70 185.67 185.67 373.3K
10:06 185.67 185.70 185.59 185.70 362.7K
10:07 185.86 186.38 185.86 186.38 721.4K
10:08 186.45 186.45 186.29 186.29 444.5K
10:09 186.20 186.20 186.07 186.16 319.6K
10:10 186.14 186.25 186.14 186.24 288.2K
10:11 186.21 186.21 185.84 185.84 438.3K
10:12 185.81 185.81 185.60 185.68 298.2K
10:13 185.69 185.94 185.67 185.94 388.6K
10:14 185.86 185.87 185.82 185.87 219.9K
10:15 185.91 186.05 185.91 186.05 340.7K
10:16 186.16 186.16 185.98 185.98 421.8K
10:17 186.00 186.00 185.84 185.84 358.8K
10:18 185.76 185.84 185.76 185.81 276.9K
10:19 185.72 185.72 185.57 185.57 423.5K
10:20 185.44 185.44 185.38 185.38 449.2K
10:21 185.24 185.24 185.00 185.09 690.2K
10:22 185.15 185.15 185.03 185.03 321.4K
10:23 184.97 184.97 184.67 184.67 498.5K
10:24 184.78 184.78 184.77 184.78 896.3K
10:25 184.82 184.87 184.79 184.87 596.6K
10:26 184.91 184.91 184.73 184.75 330.0K
10:27 184.67 184.74 184.65 184.72 227.9K
10:28 184.71 184.71 184.62 184.62 357.0K
10:29 184.53 184.59 184.53 184.59 293.2K
10:30 184.59 184.69 184.59 184.66 445.6K
10:31 184.75 184.75 184.69 184.70 403.4K
10:32 184.82 184.93 184.82 184.93 413.3K
10:33 184.80 185.16 184.80 185.16 370.2K
10:34 185.17 185.23 185.15 185.15 297.4K
10:35 185.27 185.39 185.27 185.37 334.9K
10:36 185.35 185.35 185.28 185.34 273.6K
10:37 185.37 185.37 185.24 185.28 253.7K
10:38 185.23 185.23 185.09 185.09 311.3K
10:39 185.14 185.24 185.14 185.24 326.9K
10:40 185.25 185.25 185.11 185.14 341.7K
10:41 185.21 185.32 185.21 185.26 281.4K
10:42 185.26 185.37 185.26 185.37 247.4K
10:43 185.37 185.37 185.29 185.29 213.8K
10:44 185.31 185.67 185.31 185.67 421.5K
10:45 185.66 185.83 185.66 185.82 565.5K
10:46 185.80 185.84 185.71 185.71 262.2K
10:47 185.69 185.79 185.69 185.75 194.1K
10:48 185.80 185.86 185.80 185.82 287.2K
10:49 185.75 185.75 185.67 185.71 232.2K
10:50 185.73 185.73 185.46 185.46 411.4K
10:51 185.46 185.46 185.39 185.41 267.6K
10:52 185.47 185.47 185.27 185.27 305.1K
10:53 185.25 185.25 185.14 185.14 221.3K
10:54 185.10 185.19 185.08 185.19 257.8K
10:55 185.20 185.20 185.08 185.11 224.2K
10:56 185.07 185.07 185.01 185.02 219.2K
10:57 185.05 185.13 185.05 185.06 266.7K
10:58 185.02 185.07 184.96 184.96 271.3K
10:59 184.95 184.95 184.88 184.91 339.2K
11:00 184.84 185.92 184.84 185.68 1,765.4K
11:01 185.58 185.58 185.20 185.20 390.8K
11:02 185.18 185.20 185.11 185.16 224.2K
11:03 185.17 185.17 184.96 184.96 291.7K
11:04 184.90 184.98 184.90 184.98 142.2K
11:05 184.98 184.98 184.74 184.79 378.9K
11:06 184.80 184.81 184.77 184.77 305.2K
11:07 184.77 184.80 184.74 184.74 261.5K
11:08 184.78 184.84 184.78 184.83 241.3K
11:09 184.78 184.96 184.78 184.93 263.3K
11:10 184.91 184.92 184.87 184.87 175.2K
11:11 184.90 184.90 184.82 184.86 351.9K
11:12 184.94 184.99 184.94 184.95 227.9K
11:13 184.94 184.94 184.87 184.89 212.1K
11:14 184.87 184.87 184.82 184.83 144.8K
11:15 184.77 184.85 184.73 184.85 374.0K
11:16 184.88 184.93 184.88 184.93 213.9K
11:17 184.96 184.96 184.86 184.86 210.7K
11:18 184.85 184.85 184.79 184.79 210.8K
11:19 184.82 184.90 184.82 184.90 170.7K
11:20 184.90 184.92 184.89 184.89 345.7K
11:21 184.90 185.07 184.90 185.07 350.7K
11:22 185.02 185.05 185.01 185.05 187.6K
11:23 185.02 185.02 184.87 184.87 1,595.8K
11:24 184.83 184.90 184.83 184.90 269.9K
11:25 184.90 185.01 184.90 185.01 227.6K
11:26 185.06 185.07 185.04 185.05 277.0K
11:27 184.93 185.09 184.93 185.09 338.5K
11:28 185.10 185.15 185.09 185.15 152.3K
11:29 185.18 185.24 185.14 185.19 371.7K
11:30 185.21 185.22 185.14 185.22 244.8K
11:31 185.27 185.27 185.23 185.23 210.6K
11:32 185.22 185.28 185.22 185.28 265.9K
11:33 185.35 185.37 185.30 185.30 273.3K
11:34 185.32 185.32 185.28 185.30 201.3K
11:35 185.36 185.36 185.32 185.33 180.7K
11:36 185.32 185.43 185.32 185.41 226.0K
11:37 185.46 185.50 185.46 185.50 264.0K
11:38 185.48 185.67 185.48 185.67 387.4K
11:39 185.66 185.83 185.66 185.83 386.5K
11:40 185.91 185.91 185.78 185.78 345.7K
11:41 185.77 185.77 185.66 185.66 187.8K
11:42 185.64 185.74 185.64 185.71 326.4K
11:43 185.73 185.73 185.70 185.72 194.4K
11:44 185.73 185.78 185.73 185.76 229.5K
11:45 185.81 185.81 185.78 185.79 210.9K
11:46 185.75 185.78 185.73 185.73 252.9K
11:47 185.74 185.82 185.74 185.80 281.2K
11:48 185.85 185.91 185.85 185.90 192.5K
11:49 185.89 185.91 185.88 185.88 158.8K
11:50 185.85 185.85 185.82 185.85 207.5K
11:51 185.82 185.82 185.74 185.75 272.4K
11:52 185.69 185.72 185.65 185.72 223.6K
11:53 185.73 185.77 185.73 185.77 135.9K
11:54 185.76 185.76 185.73 185.74 200.2K
11:55 185.80 185.80 185.78 185.78 201.6K
11:56 185.78 185.86 185.78 185.82 208.5K
11:57 185.89 185.94 185.85 185.85 242.2K
11:58 185.82 185.94 185.82 185.94 199.3K
11:59 185.95 185.95 185.88 185.89 140.7K
12:00 185.91 185.92 185.88 185.91 203.0K
12:01 185.97 185.97 185.93 185.93 218.7K
12:02 185.89 185.89 185.86 185.88 181.7K
12:03 185.92 185.92 185.90 185.90 196.8K
12:04 185.90 186.02 185.90 186.02 167.9K
12:05 186.03 186.13 186.03 186.13 299.3K
12:06 186.14 186.16 186.14 186.15 185.8K
12:07 186.20 186.25 186.14 186.14 371.0K
12:08 186.13 186.15 186.13 186.15 167.5K
12:09 186.11 186.11 186.08 186.11 212.4K
12:10 186.11 186.17 186.11 186.17 257.3K
12:11 186.19 186.23 186.16 186.16 269.9K
12:12 186.17 186.27 186.17 186.27 226.8K
12:13 186.27 186.29 186.26 186.29 165.9K
12:14 186.29 186.30 186.25 186.25 153.7K
12:15 186.23 186.29 186.23 186.27 244.8K
12:16 186.26 186.38 186.26 186.38 237.7K
12:17 186.40 186.42 186.40 186.42 229.7K
12:18 186.40 186.43 186.40 186.42 296.0K
12:19 186.38 186.43 186.38 186.43 320.7K
12:20 186.43 186.43 186.42 186.42 359.7K
12:21 186.44 186.45 186.44 186.45 223.5K
12:22 186.46 186.51 186.46 186.48 189.6K
12:23 186.44 186.49 186.44 186.49 216.8K
12:24 186.51 186.51 186.39 186.39 278.8K
12:25 186.38 186.38 186.31 186.31 281.7K
12:26 186.33 186.33 186.24 186.28 326.3K
12:27 186.28 186.34 186.28 186.33 174.1K
12:28 186.37 186.43 186.37 186.43 186.6K
12:29 186.45 186.45 186.34 186.34 217.9K
12:30 186.36 186.46 186.36 186.46 162.4K
12:31 186.55 186.63 186.55 186.63 436.2K
12:32 186.65 186.67 186.63 186.67 227.4K
12:33 186.66 186.70 186.65 186.70 278.2K
12:34 186.76 186.79 186.74 186.74 773.3K
12:35 186.77 186.88 186.77 186.88 310.7K
12:36 186.86 186.97 186.86 186.97 350.6K
12:37 186.96 187.04 186.96 187.04 292.5K
12:38 187.06 187.08 187.05 187.08 267.8K
12:39 187.14 187.17 187.13 187.13 483.1K
12:40 187.10 187.10 187.07 187.07 254.3K
12:41 187.05 187.05 186.98 186.98 263.6K
12:42 186.98 187.08 186.98 187.08 273.0K
12:43 187.08 187.13 187.07 187.13 268.9K
12:44 187.16 187.19 187.14 187.19 403.8K
12:45 187.20 187.20 187.13 187.13 243.7K
12:46 187.12 187.13 187.10 187.12 199.3K
12:47 187.13 187.18 187.13 187.18 269.9K
12:48 187.23 187.28 187.23 187.28 405.7K
12:49 187.30 187.34 187.30 187.30 320.9K
12:50 187.34 187.34 187.22 187.22 480.3K
12:51 187.23 187.24 187.17 187.18 207.4K
12:52 187.18 187.26 187.18 187.26 259.7K
12:53 187.25 187.27 187.24 187.25 182.8K
12:54 187.18 187.19 187.16 187.19 236.8K
12:55 187.18 187.23 187.17 187.23 289.0K
12:56 187.27 187.28 187.16 187.16 311.1K
12:57 187.19 187.23 187.18 187.21 265.5K
12:58 187.27 187.31 187.27 187.30 269.8K
12:59 187.29 187.32 187.26 187.26 201.2K
13:00 187.26 187.32 187.26 187.31 269.9K
13:01 187.23 187.23 187.19 187.22 340.9K
13:02 187.24 187.36 187.24 187.36 353.5K
13:03 187.37 187.43 187.37 187.43 400.7K
13:04 187.44 187.44 187.41 187.42 156.5K
13:05 187.38 187.39 187.36 187.39 266.4K
13:06 187.41 187.54 187.41 187.52 430.4K
13:07 187.54 187.54 187.50 187.51 315.7K
13:08 187.46 187.46 187.38 187.38 395.8K
13:09 187.31 187.33 187.28 187.33 344.3K
13:10 187.35 187.35 187.27 187.27 282.9K
13:11 187.33 187.33 187.26 187.27 155.9K
13:12 187.30 187.33 187.30 187.30 166.6K
13:13 187.26 187.26 187.20 187.20 202.0K
13:14 187.18 187.26 187.18 187.23 219.5K
13:15 187.24 187.30 187.24 187.27 167.3K
13:16 187.24 187.28 187.24 187.27 163.2K
13:17 187.28 187.28 187.22 187.22 215.5K
13:18 187.20 187.20 187.12 187.12 268.0K
13:19 187.11 187.11 187.00 187.03 647.0K
13:20 187.02 187.02 186.98 187.02 199.9K
13:21 187.06 187.21 187.06 187.21 483.1K
13:22 187.22 187.34 187.22 187.34 345.4K
13:23 187.31 187.31 187.15 187.17 329.1K
13:24 187.17 187.17 187.12 187.14 148.9K
13:25 187.16 187.16 187.07 187.07 219.6K
13:26 187.07 187.13 187.07 187.13 119.3K
13:27 187.13 187.13 187.07 187.07 198.2K
13:28 187.05 187.05 187.00 187.00 203.5K
13:29 187.05 187.05 187.00 187.00 192.9K
13:30 187.02 187.09 187.02 187.09 192.4K
13:31 187.11 187.11 187.01 187.01 268.2K
13:32 186.94 187.05 186.94 187.05 193.6K
13:33 187.06 187.06 187.04 187.04 119.4K
13:34 187.04 187.09 187.04 187.09 117.8K
13:35 187.13 187.13 187.11 187.12 240.2K
13:36 187.09 187.25 187.09 187.25 306.0K
13:37 187.28 187.42 187.28 187.42 355.0K
13:38 187.39 187.43 187.39 187.41 310.4K
13:39 187.45 187.63 187.45 187.63 569.5K
13:40 187.68 187.90 187.68 187.90 736.0K
13:41 187.88 187.88 187.81 187.81 502.9K
13:42 187.84 187.93 187.83 187.93 472.5K
13:43 187.99 188.16 187.99 188.15 625.3K
13:44 188.20 188.23 188.20 188.23 394.0K
13:45 188.20 188.20 188.11 188.11 400.0K
13:46 188.12 188.15 188.04 188.04 313.2K
13:47 188.03 188.03 187.88 187.91 935.1K
13:48 187.94 187.97 187.89 187.89 305.4K
13:49 187.91 187.98 187.91 187.93 305.7K
13:50 187.91 187.97 187.89 187.97 204.4K
13:51 188.03 188.03 188.02 188.02 200.0K
13:52 188.05 188.14 188.05 188.12 413.1K
13:53 188.11 188.19 188.11 188.17 366.5K
13:54 188.23 188.29 188.23 188.27 381.8K
13:55 188.19 188.19 188.15 188.16 402.2K
13:56 188.18 188.23 188.16 188.16 262.4K
13:57 188.08 188.14 188.07 188.14 295.9K
13:58 188.13 188.15 188.08 188.08 233.6K
13:59 188.01 188.02 187.97 188.02 271.1K
14:00 188.03 188.04 188.01 188.01 305.6K
14:01 187.97 187.97 187.94 187.94 151.2K
14:02 188.04 188.04 187.99 187.99 251.4K
14:03 187.96 187.96 187.88 187.91 310.9K
14:04 187.98 188.00 187.98 188.00 215.6K
14:05 188.00 188.00 187.96 187.96 210.6K
14:06 187.92 187.92 187.81 187.81 402.1K
14:07 187.82 187.82 187.74 187.82 251.9K
14:08 187.83 187.92 187.83 187.92 207.1K
14:09 187.89 187.89 187.87 187.87 168.6K
14:10 187.83 187.83 187.76 187.76 334.0K
14:11 187.76 187.88 187.76 187.88 296.0K
14:12 187.84 187.84 187.79 187.80 232.5K
14:13 187.79 187.84 187.77 187.77 257.2K
14:14 187.81 187.81 187.78 187.78 183.9K
14:15 187.79 187.81 187.79 187.79 183.0K
14:16 187.79 187.79 187.71 187.71 248.3K
14:17 187.71 187.71 187.62 187.62 254.6K
14:18 187.67 187.67 187.60 187.60 226.7K
14:19 187.59 187.59 187.49 187.53 290.3K
14:20 187.53 187.61 187.53 187.61 163.9K
14:21 187.53 187.53 187.44 187.48 467.6K
14:22 187.53 187.74 187.53 187.74 356.8K
14:23 187.74 187.75 187.68 187.68 268.5K
14:24 187.69 187.73 187.69 187.73 171.8K
14:25 187.75 187.75 187.66 187.66 195.1K
14:26 187.64 187.70 187.64 187.70 189.6K
14:27 187.66 187.66 187.49 187.54 362.1K
14:28 187.55 187.61 187.55 187.61 171.9K
14:29 187.60 187.74 187.60 187.74 239.6K
14:30 187.74 187.74 187.70 187.70 194.2K
14:31 187.70 187.70 187.62 187.62 195.7K
14:32 187.62 187.63 187.61 187.61 125.3K
14:33 187.69 187.71 187.68 187.71 213.1K
14:34 187.72 187.72 187.63 187.63 293.3K
14:35 187.65 187.65 187.65 187.65 203.1K
14:36 187.73 187.77 187.73 187.77 253.5K
14:37 187.78 187.83 187.78 187.83 191.3K
14:38 187.79 187.79 187.66 187.66 271.0K
14:39 187.69 187.78 187.69 187.77 174.8K
14:40 187.78 187.92 187.78 187.91 256.0K
14:41 187.93 187.93 187.90 187.90 265.2K
14:42 187.89 187.89 187.79 187.79 188.1K
14:43 187.82 187.83 187.80 187.83 150.6K
14:44 187.82 187.82 187.80 187.81 124.0K
14:45 187.82 187.91 187.82 187.91 240.2K
14:46 187.90 187.90 187.88 187.89 201.7K
14:47 187.87 187.89 187.85 187.89 185.3K
14:48 187.89 187.98 187.89 187.98 200.8K
14:49 187.93 187.96 187.92 187.96 280.3K
14:50 187.98 187.98 187.94 187.94 152.7K
14:51 187.93 187.93 187.81 187.81 300.4K
14:52 187.79 187.79 187.63 187.75 322.1K
14:53 187.79 187.86 187.79 187.86 192.4K
14:54 187.86 187.92 187.86 187.90 297.9K
14:55 187.89 187.90 187.86 187.88 196.3K
14:56 187.85 187.86 187.85 187.85 200.7K
14:57 187.79 187.79 187.72 187.73 320.7K
14:58 187.73 187.77 187.73 187.77 175.3K
14:59 187.77 187.77 187.71 187.71 228.2K
15:00 187.70 187.79 187.70 187.79 244.9K
15:01 187.80 187.80 187.76 187.80 393.4K
15:02 187.82 187.99 187.82 187.99 545.2K
15:03 188.06 188.09 188.06 188.09 292.9K
15:04 188.09 188.14 188.09 188.14 302.0K
15:05 188.10 188.11 188.02 188.02 336.0K
15:06 188.01 188.13 188.01 188.13 352.6K
15:07 188.14 188.17 188.14 188.17 376.6K
15:08 188.19 188.19 188.15 188.15 192.2K
15:09 188.16 188.20 188.16 188.20 234.6K
15:10 188.22 188.22 188.18 188.18 259.3K
15:11 188.22 188.28 188.22 188.27 385.2K
15:12 188.24 188.27 188.24 188.24 263.8K
15:13 188.25 188.30 188.25 188.30 229.3K
15:14 188.33 188.34 188.33 188.33 223.2K
15:15 188.34 188.34 188.24 188.24 344.0K
15:16 188.21 188.21 188.17 188.17 318.2K
15:17 188.14 188.14 188.05 188.05 317.0K
15:18 188.05 188.05 188.01 188.05 203.5K
15:19 188.08 188.18 188.08 188.18 986.9K
15:20 188.22 188.22 188.15 188.19 377.7K
15:21 188.25 188.25 188.23 188.24 395.1K
15:22 188.30 188.33 188.29 188.32 429.6K
15:23 188.32 188.32 188.25 188.30 394.7K
15:24 188.33 188.33 188.28 188.28 222.1K
15:25 188.26 188.30 188.23 188.27 485.2K
15:26 188.23 188.23 188.15 188.18 372.5K
15:27 188.23 188.26 188.23 188.25 424.9K
15:28 188.20 188.20 188.11 188.11 374.0K
15:29 188.08 188.11 188.07 188.11 441.5K
15:30 188.10 188.12 188.04 188.04 442.2K
15:31 188.04 188.05 188.00 188.00 337.0K
15:32 187.98 188.01 187.97 188.01 416.0K
15:33 188.05 188.08 188.03 188.08 459.6K
15:34 188.07 188.07 188.01 188.01 419.6K
15:35 187.97 187.97 187.78 187.78 534.7K
15:36 187.82 187.88 187.82 187.86 436.8K
15:37 187.88 187.88 187.74 187.79 531.3K
15:38 187.74 187.83 187.74 187.83 317.9K
15:39 187.83 187.87 187.83 187.84 379.8K
15:40 187.86 187.93 187.86 187.88 517.6K
15:41 187.86 187.90 187.86 187.90 604.2K
15:42 187.92 187.92 187.84 187.84 478.7K
15:43 187.85 187.88 187.85 187.86 435.2K
15:44 187.92 187.96 187.92 187.96 670.8K
15:45 187.96 188.00 187.96 187.98 709.2K
15:46 187.94 188.02 187.94 188.02 515.1K
15:47 187.98 188.02 187.94 188.02 664.1K
15:48 188.03 188.05 188.03 188.03 521.8K
15:49 187.99 187.99 187.92 187.92 508.2K
15:50 188.01 188.08 188.01 188.08 2,417.1K
15:51 188.11 188.13 188.11 188.11 907.7K
15:52 188.09 188.09 187.99 188.00 944.5K
15:53 188.00 188.00 187.94 188.00 1,106.9K
15:54 188.01 188.08 188.01 188.08 1,314.8K
15:55 188.03 188.08 188.00 188.08 1,425.4K
15:56 188.06 188.10 188.06 188.10 1,917.1K
15:57 188.08 188.08 187.98 187.98 1,771.0K
15:58 187.98 188.02 187.98 187.99 2,462.0K
15:59 188.00 188.00 187.86 187.86 3,657.4K
16:00 187.92 187.92 187.92 187.92 90,997.2K
16:01 187.92 187.92 187.92 187.92 841.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし