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
09:30 195.64 195.95 195.64 195.94 4,199.0K
09:31 196.07 196.28 196.07 196.28 423.1K
09:32 196.30 196.33 196.30 196.33 433.1K
09:33 196.36 196.36 196.35 196.35 402.8K
09:34 196.30 196.30 196.26 196.28 283.2K
09:35 196.28 196.30 196.26 196.30 422.8K
09:36 196.34 196.37 196.32 196.32 349.5K
09:37 196.34 196.34 196.29 196.33 557.1K
09:38 196.34 196.37 196.33 196.37 309.6K
09:39 196.41 196.46 196.41 196.46 215.5K
09:40 196.40 196.52 196.40 196.52 309.3K
09:41 196.53 196.58 196.53 196.56 276.4K
09:42 196.59 196.63 196.59 196.63 345.2K
09:43 196.60 196.60 196.55 196.57 259.0K
09:44 196.55 196.55 196.50 196.50 222.8K
09:45 196.52 196.52 196.38 196.38 488.4K
09:46 196.37 196.38 196.36 196.36 331.2K
09:47 196.39 196.41 196.39 196.40 317.0K
09:48 196.39 196.43 196.38 196.43 259.1K
09:49 196.41 196.41 196.33 196.39 353.8K
09:50 196.37 196.40 196.37 196.38 248.3K
09:51 196.34 196.35 196.32 196.32 274.1K
09:52 196.30 196.32 196.28 196.31 267.1K
09:53 196.30 196.30 196.23 196.24 254.8K
09:54 196.22 196.22 196.14 196.14 247.1K
09:55 196.09 196.09 196.04 196.05 235.8K
09:56 196.07 196.07 196.03 196.05 156.2K
09:57 196.00 196.01 195.98 195.98 620.7K
09:58 195.95 195.95 195.90 195.90 243.8K
09:59 195.89 195.89 195.83 195.83 258.9K
10:00 195.85 195.86 195.84 195.86 380.1K
10:01 195.95 195.95 195.92 195.93 211.5K
10:02 195.89 195.92 195.87 195.92 249.9K
10:03 195.93 196.00 195.93 196.00 316.4K
10:04 195.99 196.05 195.99 196.05 264.1K
10:05 196.10 196.14 196.10 196.14 411.3K
10:06 196.11 196.12 196.10 196.10 188.7K
10:07 196.09 196.14 196.08 196.08 626.4K
10:08 196.07 196.09 196.05 196.05 244.5K
10:09 196.00 196.01 195.98 195.98 205.0K
10:10 195.97 195.98 195.96 195.97 168.3K
10:11 196.02 196.02 196.00 196.01 171.5K
10:12 196.00 196.06 196.00 196.06 295.2K
10:13 196.06 196.08 196.05 196.08 181.9K
10:14 196.07 196.09 196.07 196.09 164.3K
10:15 196.10 196.17 196.10 196.17 230.1K
10:16 196.17 196.25 196.17 196.25 240.9K
10:17 196.26 196.27 196.24 196.24 138.4K
10:18 196.24 196.27 196.23 196.27 173.5K
10:19 196.28 196.33 196.28 196.33 181.6K
10:20 196.35 196.36 196.34 196.36 325.2K
10:21 196.40 196.46 196.40 196.46 314.8K
10:22 196.45 196.48 196.45 196.47 235.0K
10:23 196.47 196.49 196.45 196.49 199.6K
10:24 196.50 196.56 196.50 196.55 287.5K
10:25 196.59 196.59 196.58 196.59 312.3K
10:26 196.59 196.60 196.57 196.60 280.7K
10:27 196.58 196.58 196.57 196.57 188.5K
10:28 196.59 196.59 196.54 196.54 197.5K
10:29 196.52 196.53 196.47 196.47 242.5K
10:30 196.48 196.48 196.48 196.48 369.5K
10:31 196.47 196.47 196.38 196.38 372.1K
10:32 196.36 196.39 196.35 196.37 175.7K
10:33 196.47 196.51 196.46 196.46 286.1K
10:34 196.50 196.54 196.50 196.54 166.2K
10:35 196.52 196.55 196.52 196.52 138.8K
10:36 196.53 196.62 196.53 196.62 482.9K
10:37 196.67 196.72 196.67 196.72 324.3K
10:38 196.73 196.74 196.72 196.72 377.1K
10:39 196.70 196.75 196.70 196.73 173.1K
10:40 196.70 196.72 196.68 196.68 263.7K
10:41 196.67 196.67 196.53 196.53 327.5K
10:42 196.54 196.59 196.52 196.59 121.4K
10:43 196.59 196.64 196.58 196.64 159.0K
10:44 196.63 196.63 196.62 196.62 249.7K
10:45 196.62 196.62 196.62 196.62 142.4K
10:46 196.63 196.69 196.63 196.69 137.5K
10:47 196.69 196.70 196.67 196.67 217.9K
10:48 196.66 196.67 196.65 196.67 153.9K
10:49 196.66 196.69 196.65 196.69 173.9K
10:50 196.69 196.73 196.68 196.68 216.1K
10:51 196.68 196.68 196.65 196.68 264.9K
10:52 196.72 196.72 196.71 196.71 334.5K
10:53 196.70 196.70 196.59 196.59 256.8K
10:54 196.58 196.59 196.57 196.57 146.1K
10:55 196.56 196.61 196.56 196.61 185.6K
10:56 196.61 196.61 196.59 196.60 152.3K
10:57 196.61 196.61 196.56 196.56 145.5K
10:58 196.56 196.57 196.55 196.55 130.8K
10:59 196.55 196.58 196.55 196.57 159.6K
11:00 196.57 196.62 196.57 196.61 194.9K
11:01 196.60 196.65 196.58 196.65 187.6K
11:02 196.61 196.62 196.58 196.58 206.9K
11:03 196.59 196.59 196.56 196.58 112.6K
11:04 196.56 196.58 196.56 196.57 148.5K
11:05 196.57 196.58 196.56 196.56 122.5K
11:06 196.55 196.57 196.52 196.52 223.7K
11:07 196.50 196.51 196.50 196.50 277.7K
11:08 196.50 196.50 196.44 196.44 330.1K
11:09 196.44 196.44 196.41 196.41 286.9K
11:10 196.41 196.42 196.38 196.38 156.0K
11:11 196.34 196.35 196.32 196.35 796.8K
11:12 196.39 196.41 196.38 196.41 255.8K
11:13 196.39 196.41 196.38 196.41 168.7K
11:14 196.41 196.44 196.41 196.44 179.7K
11:15 196.44 196.44 196.38 196.39 373.2K
11:16 196.40 196.40 196.39 196.39 166.4K
11:17 196.37 196.40 196.37 196.38 154.7K
11:18 196.38 196.40 196.38 196.40 144.7K
11:19 196.43 196.44 196.42 196.43 188.1K
11:20 196.42 196.42 196.37 196.37 282.3K
11:21 196.37 196.37 196.29 196.29 179.0K
11:22 196.28 196.28 196.25 196.25 243.4K
11:23 196.22 196.23 196.21 196.23 226.1K
11:24 196.23 196.23 196.20 196.20 179.2K
11:25 196.19 196.19 196.15 196.17 180.6K
11:26 196.15 196.16 196.15 196.16 175.8K
11:27 196.15 196.15 196.13 196.13 187.0K
11:28 196.11 196.12 196.11 196.12 195.6K
11:29 196.11 196.13 196.10 196.10 210.4K
11:30 196.08 196.08 196.04 196.04 299.9K
11:31 196.07 196.07 196.01 196.07 230.5K
11:32 196.09 196.11 196.08 196.11 141.4K
11:33 196.12 196.13 196.10 196.13 185.3K
11:34 196.14 196.14 196.11 196.11 132.9K
11:35 196.12 196.17 196.12 196.13 283.7K
11:36 196.13 196.21 196.13 196.21 142.2K
11:37 196.20 196.23 196.20 196.21 186.5K
11:38 196.19 196.21 196.18 196.21 169.7K
11:39 196.23 196.23 196.18 196.19 131.4K
11:40 196.17 196.21 196.17 196.21 109.8K
11:41 196.20 196.23 196.20 196.22 165.8K
11:42 196.20 196.21 196.19 196.21 143.8K
11:43 196.22 196.24 196.22 196.24 106.5K
11:44 196.22 196.23 196.17 196.17 141.2K
11:45 196.16 196.22 196.16 196.21 146.3K
11:46 196.21 196.21 196.19 196.20 92.3K
11:47 196.22 196.22 196.17 196.17 123.1K
11:48 196.20 196.23 196.20 196.21 93.7K
11:49 196.20 196.22 196.20 196.22 111.0K
11:50 196.23 196.24 196.19 196.19 156.5K
11:51 196.22 196.22 196.21 196.21 147.2K
11:52 196.20 196.24 196.20 196.24 176.1K
11:53 196.26 196.29 196.26 196.29 178.6K
11:54 196.27 196.27 196.17 196.17 150.5K
11:55 196.18 196.21 196.16 196.21 107.1K
11:56 196.20 196.20 196.16 196.16 97.7K
11:57 196.15 196.15 196.10 196.10 120.3K
11:58 196.10 196.16 196.09 196.16 102.0K
11:59 196.15 196.15 196.13 196.13 62.8K
12:00 196.13 196.13 196.11 196.11 102.9K
12:01 196.09 196.09 196.06 196.06 189.5K
12:02 196.01 196.02 196.00 196.00 95.3K
12:03 195.97 195.97 195.91 195.91 128.0K
12:04 195.89 195.89 195.88 195.88 131.9K
12:05 195.88 195.88 195.84 195.85 120.8K
12:06 195.86 195.86 195.85 195.85 135.9K
12:07 195.85 195.87 195.84 195.87 101.9K
12:08 195.87 195.87 195.86 195.86 135.4K
12:09 195.86 195.86 195.85 195.85 100.1K
12:10 195.87 195.87 195.86 195.87 108.3K
12:11 195.88 195.89 195.86 195.88 192.9K
12:12 195.89 195.89 195.87 195.87 180.4K
12:13 195.87 195.88 195.87 195.88 197.6K
12:14 195.89 195.89 195.89 195.89 102.0K
12:15 195.90 196.02 195.90 196.02 179.6K
12:16 196.02 196.03 196.02 196.03 79.5K
12:17 196.03 196.05 196.03 196.04 117.5K
12:18 196.04 196.04 196.03 196.03 95.9K
12:19 196.03 196.03 196.02 196.03 94.6K
12:20 196.02 196.02 196.01 196.01 78.6K
12:21 195.99 195.99 195.97 195.98 117.7K
12:22 195.97 195.97 195.96 195.97 90.7K
12:23 195.98 195.99 195.98 195.99 89.7K
12:24 196.01 196.03 196.01 196.03 102.0K
12:25 196.03 196.03 196.02 196.02 68.3K
12:26 196.01 196.01 195.97 195.97 170.9K
12:27 195.95 195.95 195.91 195.91 190.8K
12:28 195.89 195.90 195.89 195.90 238.3K
12:29 195.92 195.93 195.90 195.91 153.1K
12:30 195.91 195.99 195.91 195.99 186.6K
12:31 195.99 195.99 195.96 195.96 122.9K
12:32 195.97 195.97 195.96 195.96 88.3K
12:33 195.96 195.96 195.92 195.92 162.0K
12:34 195.92 195.92 195.89 195.89 117.2K
12:35 195.91 195.95 195.91 195.95 150.2K
12:36 195.96 195.99 195.96 195.97 116.4K
12:37 195.98 195.98 195.93 195.94 170.1K
12:38 195.93 195.93 195.92 195.92 91.8K
12:39 195.92 195.93 195.91 195.93 87.5K
12:40 195.93 195.93 195.91 195.93 116.1K
12:41 195.96 195.98 195.96 195.98 128.0K
12:42 195.98 195.98 195.96 195.96 244.5K
12:43 195.94 195.97 195.94 195.97 140.2K
12:44 196.00 196.00 196.00 196.00 83.4K
12:45 195.99 195.99 195.96 195.96 116.2K
12:46 195.97 195.97 195.96 195.96 113.2K
12:47 195.98 195.98 195.97 195.98 113.0K
12:48 195.98 196.03 195.98 196.03 120.8K
12:49 196.02 196.02 196.01 196.01 130.6K
12:50 196.01 196.03 196.01 196.03 113.4K
12:51 196.03 196.03 195.98 196.02 125.1K
12:52 196.01 196.01 195.99 195.99 126.6K
12:53 195.98 195.98 195.97 195.97 64.4K
12:54 195.97 196.02 195.97 196.02 113.3K
12:55 196.02 196.02 196.00 196.00 98.7K
12:56 195.99 195.99 195.94 195.94 200.4K
12:57 195.93 195.94 195.92 195.94 102.3K
12:58 195.92 195.93 195.91 195.91 104.3K
12:59 195.94 195.96 195.94 195.96 129.1K
13:00 195.97 196.00 195.97 196.00 91.1K
13:01 196.02 196.02 196.01 196.02 126.4K
13:02 196.02 196.02 195.97 195.97 117.9K
13:03 195.97 195.99 195.96 195.99 120.6K
13:04 196.03 196.07 196.03 196.04 143.3K
13:05 196.02 196.05 196.02 196.05 133.5K
13:06 196.04 196.10 196.04 196.10 145.0K
13:07 196.08 196.08 196.03 196.03 137.5K
13:08 196.02 196.04 196.02 196.02 70.0K
13:09 196.05 196.05 196.03 196.03 70.7K
13:10 196.02 196.02 195.95 195.95 305.3K
13:11 195.96 195.96 195.94 195.94 130.3K
13:12 195.96 195.97 195.95 195.97 181.7K
13:13 195.97 196.02 195.97 196.01 192.5K
13:14 196.00 196.00 195.94 195.94 146.8K
13:15 195.93 195.93 195.91 195.92 146.7K
13:16 195.93 195.97 195.93 195.95 139.3K
13:17 195.95 195.95 195.92 195.92 100.0K
13:18 195.93 195.93 195.90 195.92 136.0K
13:19 195.95 195.95 195.95 195.95 143.2K
13:20 195.94 195.94 195.90 195.90 171.3K
13:21 195.89 195.91 195.89 195.91 105.4K
13:22 195.95 195.95 195.94 195.94 157.4K
13:23 195.95 195.96 195.95 195.96 134.7K
13:24 195.97 195.99 195.97 195.98 122.5K
13:25 195.99 196.01 195.99 196.00 103.6K
13:26 196.01 196.05 196.01 196.05 154.7K
13:27 196.07 196.08 196.07 196.08 193.0K
13:28 196.04 196.04 195.98 195.98 253.4K
13:29 195.97 195.97 195.94 195.94 193.1K
13:30 195.92 195.95 195.92 195.95 143.4K
13:31 195.93 195.94 195.92 195.94 121.1K
13:32 195.90 195.93 195.90 195.92 107.2K
13:33 195.92 195.95 195.92 195.95 107.9K
13:34 195.94 195.99 195.94 195.99 128.3K
13:35 195.99 196.00 195.98 196.00 89.5K
13:36 195.99 195.99 195.97 195.98 91.5K
13:37 196.00 196.00 195.96 195.98 153.6K
13:38 195.97 196.00 195.97 196.00 142.7K
13:39 196.00 196.02 196.00 196.02 97.9K
13:40 196.01 196.03 196.01 196.03 121.0K
13:41 196.02 196.04 196.02 196.03 101.2K
13:42 196.04 196.04 196.01 196.01 139.4K
13:43 196.01 196.01 195.98 196.01 99.3K
13:44 196.00 196.03 196.00 196.03 80.1K
13:45 196.03 196.03 196.01 196.01 102.2K
13:46 196.00 196.04 196.00 196.04 374.3K
13:47 196.04 196.08 196.04 196.08 130.8K
13:48 196.07 196.08 196.07 196.08 345.9K
13:49 196.08 196.08 196.05 196.05 100.5K
13:50 196.06 196.11 196.06 196.10 173.8K
13:51 196.12 196.13 196.12 196.13 156.2K
13:52 196.13 196.13 196.11 196.11 81.5K
13:53 196.11 196.16 196.11 196.16 132.2K
13:54 196.15 196.16 196.15 196.16 127.3K
13:55 196.15 196.15 196.14 196.14 125.9K
13:56 196.15 196.16 196.15 196.16 152.5K
13:57 196.15 196.15 196.14 196.15 114.3K
13:58 196.15 196.18 196.15 196.18 131.3K
13:59 196.19 196.20 196.18 196.18 103.3K
14:00 196.18 196.18 196.15 196.18 152.7K
14:01 196.18 196.19 196.18 196.19 160.3K
14:02 196.23 196.24 196.23 196.24 347.5K
14:03 196.23 196.23 196.22 196.22 141.4K
14:04 196.21 196.24 196.21 196.24 138.5K
14:05 196.24 196.24 196.23 196.24 122.1K
14:06 196.23 196.25 196.23 196.23 188.2K
14:07 196.22 196.23 196.21 196.21 194.2K
14:08 196.20 196.23 196.20 196.23 101.1K
14:09 196.24 196.24 196.21 196.22 106.0K
14:10 196.23 196.23 196.17 196.17 122.0K
14:11 196.20 196.22 196.20 196.22 184.1K
14:12 196.22 196.22 196.21 196.21 147.4K
14:13 196.19 196.21 196.19 196.21 121.6K
14:14 196.22 196.22 196.21 196.21 148.5K
14:15 196.21 196.21 196.21 196.21 112.7K
14:16 196.21 196.21 196.18 196.18 131.1K
14:17 196.21 196.22 196.21 196.22 64.6K
14:18 196.21 196.21 196.20 196.21 85.8K
14:19 196.22 196.22 196.17 196.17 116.4K
14:20 196.18 196.19 196.18 196.19 149.0K
14:21 196.19 196.20 196.19 196.20 132.0K
14:22 196.20 196.20 196.19 196.19 116.9K
14:23 196.19 196.20 196.19 196.20 106.7K
14:24 196.20 196.21 196.20 196.21 120.2K
14:25 196.22 196.22 196.21 196.21 168.3K
14:26 196.23 196.23 196.22 196.23 149.1K
14:27 196.23 196.26 196.23 196.26 490.3K
14:28 196.27 196.30 196.27 196.30 1,069.1K
14:29 196.29 196.29 196.26 196.26 147.7K
14:30 196.26 196.26 196.26 196.26 158.4K
14:31 196.26 196.26 196.25 196.26 178.5K
14:32 196.28 196.28 196.25 196.25 198.4K
14:33 196.23 196.23 196.21 196.21 122.9K
14:34 196.19 196.19 196.15 196.16 167.2K
14:35 196.16 196.17 196.14 196.14 139.7K
14:36 196.15 196.18 196.15 196.18 85.3K
14:37 196.18 196.19 196.18 196.19 139.2K
14:38 196.18 196.19 196.17 196.19 130.4K
14:39 196.18 196.18 196.17 196.17 100.0K
14:40 196.17 196.19 196.17 196.19 145.1K
14:41 196.18 196.18 196.17 196.18 129.1K
14:42 196.18 196.18 196.16 196.16 90.7K
14:43 196.16 196.17 196.16 196.16 102.2K
14:44 196.16 196.16 196.14 196.14 106.8K
14:45 196.14 196.14 196.12 196.12 106.1K
14:46 196.14 196.18 196.14 196.18 164.7K
14:47 196.19 196.19 196.17 196.17 86.5K
14:48 196.19 196.21 196.19 196.21 175.3K
14:49 196.20 196.21 196.20 196.20 102.7K
14:50 196.20 196.21 196.20 196.21 265.7K
14:51 196.21 196.21 196.20 196.20 106.2K
14:52 196.20 196.21 196.20 196.21 58.2K
14:53 196.20 196.20 196.16 196.16 138.0K
14:54 196.15 196.21 196.15 196.19 243.7K
14:55 196.18 196.20 196.17 196.17 148.6K
14:56 196.16 196.16 196.14 196.14 220.3K
14:57 196.13 196.13 196.12 196.12 201.5K
14:58 196.12 196.12 196.12 196.12 101.5K
14:59 196.12 196.12 196.11 196.11 127.1K
15:00 196.10 196.11 196.09 196.11 158.3K
15:01 196.08 196.11 196.08 196.11 190.5K
15:02 196.11 196.14 196.11 196.14 477.1K
15:03 196.14 196.16 196.14 196.16 168.1K
15:04 196.18 196.19 196.18 196.18 193.2K
15:05 196.18 196.18 196.15 196.15 138.6K
15:06 196.17 196.20 196.17 196.20 148.5K
15:07 196.20 196.25 196.20 196.25 147.3K
15:08 196.25 196.26 196.24 196.26 203.2K
15:09 196.25 196.25 196.23 196.23 144.1K
15:10 196.23 196.23 196.21 196.21 126.4K
15:11 196.22 196.22 196.19 196.19 127.0K
15:12 196.20 196.21 196.20 196.20 181.7K
15:13 196.19 196.19 196.17 196.19 132.5K
15:14 196.19 196.22 196.18 196.22 183.1K
15:15 196.22 196.22 196.21 196.21 110.2K
15:16 196.20 196.20 196.19 196.19 171.8K
15:17 196.19 196.20 196.19 196.20 167.6K
15:18 196.20 196.21 196.20 196.21 124.9K
15:19 196.21 196.24 196.21 196.24 172.8K
15:20 196.24 196.24 196.22 196.24 271.8K
15:21 196.23 196.25 196.23 196.24 168.7K
15:22 196.24 196.27 196.24 196.26 181.0K
15:23 196.27 196.29 196.27 196.28 168.1K
15:24 196.28 196.28 196.27 196.28 184.0K
15:25 196.30 196.30 196.29 196.29 180.2K
15:26 196.30 196.31 196.28 196.28 221.3K
15:27 196.28 196.28 196.27 196.27 147.0K
15:28 196.27 196.27 196.26 196.27 239.5K
15:29 196.27 196.27 196.23 196.23 257.3K
15:30 196.24 196.25 196.24 196.25 236.9K
15:31 196.25 196.26 196.22 196.22 367.6K
15:32 196.24 196.24 196.22 196.22 222.1K
15:33 196.25 196.28 196.25 196.27 293.2K
15:34 196.28 196.28 196.26 196.26 240.8K
15:35 196.22 196.23 196.22 196.22 563.4K
15:36 196.23 196.23 196.21 196.21 197.2K
15:37 196.21 196.22 196.19 196.22 227.2K
15:38 196.22 196.22 196.21 196.21 179.8K
15:39 196.21 196.21 196.19 196.19 236.7K
15:40 196.20 196.20 196.18 196.20 317.3K
15:41 196.20 196.21 196.20 196.21 217.2K
15:42 196.20 196.21 196.20 196.20 310.5K
15:43 196.19 196.22 196.19 196.22 260.5K
15:44 196.23 196.23 196.22 196.22 273.1K
15:45 196.24 196.27 196.24 196.26 453.7K
15:46 196.25 196.25 196.24 196.24 291.0K
15:47 196.22 196.23 196.21 196.23 298.5K
15:48 196.23 196.23 196.20 196.20 303.2K
15:49 196.22 196.24 196.22 196.24 399.4K
15:50 196.31 196.39 196.31 196.39 1,564.3K
15:51 196.39 196.39 196.36 196.36 584.1K
15:52 196.34 196.38 196.34 196.38 564.6K
15:53 196.40 196.40 196.39 196.39 660.7K
15:54 196.41 196.43 196.40 196.40 810.0K
15:55 196.40 196.40 196.37 196.39 1,290.1K
15:56 196.41 196.41 196.39 196.39 1,389.5K
15:57 196.39 196.39 196.38 196.38 1,124.8K
15:58 196.38 196.38 196.37 196.37 1,474.1K
15:59 196.36 196.39 196.36 196.37 2,042.8K
16:00 196.38 196.38 196.38 196.38 97,518.8K
16:01 196.38 196.38 196.38 196.38 357.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし