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
09:30 197.55 198.17 197.55 198.17 4,384.4K
09:31 198.20 198.23 198.20 198.21 573.9K
09:32 198.26 198.28 198.11 198.11 648.4K
09:33 198.01 198.01 197.80 197.80 376.2K
09:34 197.80 197.87 197.77 197.87 364.5K
09:35 197.85 197.85 197.76 197.78 354.9K
09:36 197.83 197.83 197.78 197.78 428.7K
09:37 197.80 197.80 197.71 197.71 287.5K
09:38 197.61 197.61 197.52 197.52 292.9K
09:39 197.58 197.65 197.58 197.65 362.5K
09:40 197.64 197.71 197.64 197.67 486.0K
09:41 197.63 197.64 197.61 197.64 493.0K
09:42 197.61 197.62 197.53 197.53 709.4K
09:43 197.42 197.49 197.42 197.49 560.8K
09:44 197.50 197.50 197.46 197.49 389.8K
09:45 197.50 197.52 197.50 197.50 436.0K
09:46 197.52 197.52 197.44 197.45 359.4K
09:47 197.43 197.43 197.25 197.25 690.4K
09:48 197.33 197.33 197.30 197.30 461.3K
09:49 197.39 197.44 197.38 197.38 274.5K
09:50 197.32 197.32 197.24 197.24 318.9K
09:51 197.23 197.26 197.13 197.13 541.1K
09:52 197.12 197.12 197.05 197.05 300.9K
09:53 197.07 197.16 197.07 197.16 312.5K
09:54 197.18 197.26 197.18 197.26 298.0K
09:55 197.27 197.29 197.25 197.29 228.3K
09:56 197.26 197.26 197.23 197.25 272.6K
09:57 197.21 197.21 197.17 197.18 300.2K
09:58 197.16 197.24 197.16 197.24 415.3K
09:59 197.23 197.27 197.23 197.27 279.0K
10:00 197.16 197.26 197.16 197.26 429.5K
10:01 197.21 197.21 197.17 197.21 337.8K
10:02 197.23 197.26 197.21 197.21 330.6K
10:03 197.20 197.29 197.20 197.27 302.6K
10:04 197.28 197.28 197.20 197.21 402.6K
10:05 197.22 197.28 197.22 197.28 335.6K
10:06 197.28 197.34 197.27 197.34 394.4K
10:07 197.38 197.47 197.38 197.47 318.4K
10:08 197.46 197.46 197.45 197.45 302.3K
10:09 197.45 197.51 197.45 197.51 267.3K
10:10 197.54 197.54 197.50 197.52 251.5K
10:11 197.56 197.63 197.56 197.63 294.1K
10:12 197.65 197.65 197.59 197.59 218.1K
10:13 197.59 197.63 197.59 197.63 243.0K
10:14 197.62 197.62 197.59 197.61 204.1K
10:15 197.63 197.68 197.63 197.68 209.9K
10:16 197.67 197.75 197.67 197.75 377.4K
10:17 197.75 197.77 197.75 197.77 188.6K
10:18 197.79 197.80 197.78 197.78 252.6K
10:19 197.80 197.82 197.79 197.79 217.4K
10:20 197.75 197.75 197.73 197.74 257.8K
10:21 197.66 197.68 197.64 197.68 358.7K
10:22 197.67 197.70 197.67 197.67 164.5K
10:23 197.68 197.71 197.68 197.70 188.5K
10:24 197.71 197.74 197.70 197.74 208.8K
10:25 197.75 197.79 197.75 197.79 213.4K
10:26 197.80 197.83 197.79 197.83 248.1K
10:27 197.83 197.87 197.83 197.87 239.2K
10:28 197.86 197.88 197.86 197.88 207.5K
10:29 197.88 197.92 197.88 197.92 230.4K
10:30 197.92 197.92 197.90 197.90 240.4K
10:31 197.90 197.90 197.88 197.90 245.1K
10:32 197.91 198.02 197.91 198.01 569.7K
10:33 197.98 197.98 197.95 197.96 193.9K
10:34 197.96 198.01 197.96 198.01 194.0K
10:35 198.02 198.02 198.00 198.00 238.8K
10:36 198.02 198.03 198.01 198.01 171.8K
10:37 198.00 198.00 197.96 197.96 236.4K
10:38 197.95 197.95 197.93 197.94 194.4K
10:39 197.94 197.99 197.94 197.99 190.6K
10:40 198.00 198.00 197.92 197.92 167.0K
10:41 197.89 197.89 197.86 197.86 220.5K
10:42 197.84 197.85 197.81 197.83 210.0K
10:43 197.83 197.84 197.82 197.82 282.8K
10:44 197.82 197.82 197.74 197.74 226.5K
10:45 197.74 197.75 197.74 197.74 224.0K
10:46 197.73 197.77 197.72 197.77 204.6K
10:47 197.76 197.76 197.73 197.73 247.4K
10:48 197.75 197.77 197.71 197.71 243.1K
10:49 197.69 197.69 197.61 197.61 203.4K
10:50 197.58 197.59 197.58 197.59 158.0K
10:51 197.58 197.58 197.52 197.52 175.3K
10:52 197.53 197.56 197.53 197.53 174.7K
10:53 197.51 197.51 197.45 197.45 242.0K
10:54 197.54 197.56 197.51 197.51 354.0K
10:55 197.52 197.59 197.52 197.59 394.2K
10:56 197.60 197.62 197.60 197.62 167.0K
10:57 197.63 197.63 197.61 197.61 172.5K
10:58 197.60 197.60 197.58 197.60 165.5K
10:59 197.61 197.65 197.61 197.65 180.8K
11:00 197.67 197.73 197.67 197.73 216.7K
11:01 197.70 197.73 197.70 197.72 146.5K
11:02 197.74 197.74 197.65 197.65 228.9K
11:03 197.62 197.62 197.58 197.60 163.1K
11:04 197.60 197.63 197.60 197.63 185.4K
11:05 197.63 197.68 197.63 197.67 198.8K
11:06 197.72 197.73 197.71 197.73 118.5K
11:07 197.75 197.78 197.74 197.78 309.3K
11:08 197.77 197.77 197.70 197.70 247.1K
11:09 197.70 197.70 197.68 197.68 210.7K
11:10 197.67 197.67 197.66 197.66 191.3K
11:11 197.64 197.65 197.64 197.65 151.6K
11:12 197.65 197.67 197.65 197.67 164.4K
11:13 197.66 197.66 197.64 197.64 198.7K
11:14 197.64 197.69 197.64 197.69 212.0K
11:15 197.70 197.70 197.65 197.66 290.9K
11:16 197.67 197.67 197.66 197.66 184.8K
11:17 197.70 197.70 197.70 197.70 339.3K
11:18 197.69 197.69 197.67 197.67 252.0K
11:19 197.66 197.66 197.62 197.62 164.0K
11:20 197.62 197.62 197.60 197.61 285.3K
11:21 197.61 197.61 197.60 197.60 204.8K
11:22 197.57 197.57 197.51 197.52 277.9K
11:23 197.52 197.53 197.52 197.52 216.6K
11:24 197.55 197.57 197.54 197.57 167.7K
11:25 197.57 197.57 197.51 197.51 322.4K
11:26 197.49 197.49 197.46 197.46 195.3K
11:27 197.47 197.49 197.47 197.49 147.7K
11:28 197.51 197.51 197.51 197.51 181.3K
11:29 197.51 197.51 197.50 197.51 161.5K
11:30 197.52 197.53 197.52 197.53 207.6K
11:31 197.56 197.62 197.56 197.62 209.7K
11:32 197.65 197.65 197.59 197.59 374.0K
11:33 197.60 197.62 197.60 197.62 154.1K
11:34 197.62 197.62 197.59 197.59 191.0K
11:35 197.60 197.60 197.58 197.58 142.3K
11:36 197.57 197.63 197.57 197.63 274.3K
11:37 197.64 197.64 197.62 197.62 288.6K
11:38 197.62 197.66 197.62 197.66 337.7K
11:39 197.67 197.71 197.67 197.69 232.8K
11:40 197.69 197.69 197.65 197.67 230.7K
11:41 197.68 197.70 197.68 197.68 140.6K
11:42 197.68 197.69 197.63 197.63 292.4K
11:43 197.65 197.65 197.64 197.65 155.6K
11:44 197.66 197.66 197.65 197.65 126.0K
11:45 197.64 197.67 197.64 197.64 205.2K
11:46 197.62 197.62 197.61 197.61 130.7K
11:47 197.61 197.62 197.60 197.60 143.1K
11:48 197.57 197.62 197.57 197.62 331.2K
11:49 197.63 197.63 197.62 197.62 268.8K
11:50 197.63 197.66 197.63 197.65 270.4K
11:51 197.66 197.66 197.59 197.59 205.0K
11:52 197.59 197.59 197.54 197.54 302.9K
11:53 197.55 197.61 197.55 197.61 252.0K
11:54 197.61 197.61 197.59 197.59 257.5K
11:55 197.59 197.66 197.59 197.66 183.2K
11:56 197.66 197.67 197.66 197.67 165.5K
11:57 197.67 197.67 197.63 197.64 178.3K
11:58 197.64 197.66 197.64 197.64 426.1K
11:59 197.63 197.63 197.63 197.63 136.3K
12:00 197.64 197.64 197.63 197.63 167.1K
12:01 197.62 197.87 197.62 197.77 1,928.8K
12:02 197.80 197.86 197.80 197.86 440.7K
12:03 197.87 197.90 197.87 197.87 287.3K
12:04 197.84 197.89 197.84 197.89 341.2K
12:05 197.88 197.92 197.88 197.90 275.7K
12:06 197.89 197.89 197.85 197.86 154.3K
12:07 197.84 197.84 197.78 197.81 230.1K
12:08 197.79 197.79 197.78 197.79 218.0K
12:09 197.79 197.79 197.74 197.74 204.1K
12:10 197.75 197.75 197.72 197.72 275.8K
12:11 197.71 197.73 197.70 197.73 246.6K
12:12 197.73 197.76 197.71 197.76 163.8K
12:13 197.76 197.76 197.75 197.75 256.3K
12:14 197.75 197.75 197.73 197.73 242.1K
12:15 197.74 197.78 197.74 197.78 261.2K
12:16 197.81 197.82 197.80 197.80 271.2K
12:17 197.80 197.80 197.80 197.80 168.7K
12:18 197.79 197.79 197.76 197.78 217.0K
12:19 197.77 197.79 197.77 197.79 130.2K
12:20 197.81 197.86 197.81 197.86 238.5K
12:21 197.88 197.88 197.87 197.87 185.0K
12:22 197.89 197.89 197.89 197.89 220.8K
12:23 197.87 197.87 197.85 197.85 209.5K
12:24 197.82 197.82 197.79 197.79 147.7K
12:25 197.79 197.81 197.78 197.81 173.7K
12:26 197.82 197.83 197.82 197.83 79.5K
12:27 197.83 197.84 197.83 197.84 115.1K
12:28 197.84 197.84 197.80 197.80 261.9K
12:29 197.79 197.80 197.79 197.79 121.6K
12:30 197.80 197.80 197.76 197.76 207.5K
12:31 197.75 197.77 197.74 197.74 299.5K
12:32 197.74 197.75 197.74 197.75 224.6K
12:33 197.74 197.76 197.74 197.76 185.0K
12:34 197.75 197.75 197.74 197.75 169.1K
12:35 197.75 197.75 197.71 197.71 181.1K
12:36 197.71 197.72 197.71 197.72 200.7K
12:37 197.72 197.75 197.72 197.75 193.4K
12:38 197.76 197.76 197.74 197.74 198.3K
12:39 197.74 197.74 197.72 197.72 149.4K
12:40 197.71 197.72 197.71 197.72 154.8K
12:41 197.71 197.71 197.67 197.67 185.2K
12:42 197.67 197.68 197.67 197.68 134.8K
12:43 197.69 197.69 197.68 197.68 135.4K
12:44 197.68 197.68 197.67 197.67 157.9K
12:45 197.67 197.67 197.60 197.60 291.9K
12:46 197.61 197.62 197.57 197.57 383.3K
12:47 197.57 197.57 197.54 197.54 111.0K
12:48 197.55 197.56 197.54 197.56 133.6K
12:49 197.57 197.58 197.56 197.56 173.6K
12:50 197.56 197.56 197.51 197.51 200.4K
12:51 197.50 197.50 197.47 197.47 183.6K
12:52 197.48 197.50 197.48 197.50 159.0K
12:53 197.49 197.49 197.48 197.48 191.8K
12:54 197.49 197.51 197.48 197.51 220.6K
12:55 197.51 197.51 197.50 197.50 111.7K
12:56 197.51 197.54 197.51 197.54 167.2K
12:57 197.48 197.52 197.48 197.52 588.8K
12:58 197.52 197.52 197.52 197.52 144.0K
12:59 197.51 197.51 197.50 197.51 191.8K
13:00 197.50 197.50 197.47 197.48 164.0K
13:01 197.48 197.49 197.47 197.49 201.5K
13:02 197.51 197.55 197.51 197.55 363.0K
13:03 197.54 197.57 197.54 197.57 147.9K
13:04 197.57 197.57 197.56 197.56 150.7K
13:05 197.56 197.57 197.55 197.55 166.7K
13:06 197.55 197.55 197.54 197.54 155.2K
13:07 197.56 197.57 197.56 197.56 135.1K
13:08 197.54 197.55 197.53 197.55 161.4K
13:09 197.55 197.55 197.55 197.55 143.0K
13:10 197.54 197.55 197.54 197.55 253.2K
13:11 197.54 197.54 197.52 197.52 234.7K
13:12 197.51 197.53 197.51 197.53 169.3K
13:13 197.52 197.53 197.52 197.53 158.8K
13:14 197.55 197.56 197.55 197.55 207.9K
13:15 197.56 197.57 197.56 197.57 164.4K
13:16 197.54 197.54 197.52 197.52 229.1K
13:17 197.52 197.53 197.51 197.52 180.2K
13:18 197.54 197.56 197.54 197.56 153.9K
13:19 197.57 197.59 197.57 197.59 180.4K
13:20 197.60 197.61 197.60 197.61 222.9K
13:21 197.62 197.67 197.62 197.67 272.9K
13:22 197.68 197.68 197.66 197.66 187.2K
13:23 197.65 197.66 197.64 197.64 168.5K
13:24 197.65 197.65 197.65 197.65 152.6K
13:25 197.66 197.66 197.65 197.66 208.5K
13:26 197.66 197.66 197.65 197.65 176.0K
13:27 197.67 197.69 197.67 197.69 171.8K
13:28 197.70 197.72 197.70 197.72 210.2K
13:29 197.74 197.74 197.73 197.73 330.0K
13:30 197.73 197.77 197.73 197.75 203.4K
13:31 197.74 197.74 197.73 197.74 173.1K
13:32 197.73 197.73 197.73 197.73 126.3K
13:33 197.74 197.75 197.74 197.74 106.4K
13:34 197.75 197.78 197.75 197.78 176.2K
13:35 197.79 197.79 197.76 197.76 165.2K
13:36 197.77 197.81 197.77 197.81 125.1K
13:37 197.81 197.81 197.79 197.79 171.1K
13:38 197.78 197.78 197.76 197.76 142.5K
13:39 197.74 197.74 197.74 197.74 146.6K
13:40 197.75 197.75 197.74 197.74 172.4K
13:41 197.74 197.75 197.73 197.75 155.1K
13:42 197.76 197.76 197.75 197.75 252.8K
13:43 197.75 197.75 197.73 197.75 145.7K
13:44 197.75 197.76 197.74 197.76 196.5K
13:45 197.76 197.77 197.76 197.77 204.7K
13:46 197.77 197.80 197.77 197.80 142.6K
13:47 197.83 197.86 197.83 197.86 233.7K
13:48 197.86 197.87 197.86 197.86 123.0K
13:49 197.86 197.86 197.84 197.86 235.2K
13:50 197.85 197.86 197.85 197.86 193.0K
13:51 197.84 197.86 197.84 197.86 185.3K
13:52 197.84 197.86 197.84 197.86 164.5K
13:53 197.83 197.88 197.83 197.88 111.6K
13:54 197.88 197.88 197.87 197.87 136.8K
13:55 197.87 197.87 197.84 197.84 137.7K
13:56 197.83 197.83 197.82 197.82 96.2K
13:57 197.80 197.80 197.80 197.80 127.6K
13:58 197.80 197.80 197.79 197.80 160.6K
13:59 197.80 197.81 197.80 197.81 125.8K
14:00 197.82 197.86 197.82 197.86 234.1K
14:01 197.85 197.85 197.84 197.84 169.2K
14:02 197.84 197.85 197.84 197.85 115.1K
14:03 197.85 197.90 197.85 197.90 208.2K
14:04 197.91 197.92 197.91 197.92 192.5K
14:05 197.93 197.94 197.93 197.94 162.5K
14:06 197.95 197.96 197.94 197.96 143.1K
14:07 197.95 197.95 197.95 197.95 170.8K
14:08 197.95 197.95 197.94 197.94 198.5K
14:09 197.95 197.98 197.95 197.98 230.1K
14:10 197.98 198.02 197.98 198.02 200.9K
14:11 198.03 198.05 198.03 198.05 165.3K
14:12 198.05 198.07 198.05 198.06 194.5K
14:13 198.07 198.07 198.05 198.05 225.4K
14:14 198.04 198.06 198.04 198.06 223.0K
14:15 198.08 198.08 198.07 198.07 175.8K
14:16 198.08 198.09 198.08 198.08 165.9K
14:17 198.10 198.10 198.09 198.09 171.0K
14:18 198.09 198.09 198.06 198.06 291.8K
14:19 198.07 198.08 198.06 198.06 336.9K
14:20 198.06 198.06 198.04 198.04 288.2K
14:21 198.03 198.05 198.02 198.05 192.7K
14:22 198.05 198.09 198.05 198.09 194.4K
14:23 198.09 198.11 198.09 198.10 178.1K
14:24 198.09 198.10 198.09 198.10 159.4K
14:25 198.11 198.11 198.08 198.08 206.9K
14:26 198.08 198.08 198.06 198.06 128.5K
14:27 198.04 198.06 198.03 198.03 268.5K
14:28 198.03 198.03 198.02 198.02 182.3K
14:29 198.02 198.03 198.02 198.02 126.0K
14:30 198.00 198.00 197.99 197.99 242.3K
14:31 197.99 198.02 197.99 198.02 217.8K
14:32 198.02 198.04 198.02 198.03 169.7K
14:33 198.03 198.04 198.03 198.04 287.9K
14:34 198.04 198.06 198.04 198.06 166.6K
14:35 198.06 198.06 198.04 198.04 157.1K
14:36 198.04 198.10 198.04 198.10 240.9K
14:37 198.10 198.12 198.10 198.12 165.2K
14:38 198.12 198.13 198.12 198.13 175.9K
14:39 198.14 198.14 198.12 198.12 142.8K
14:40 198.11 198.11 198.10 198.11 140.2K
14:41 198.12 198.12 198.11 198.11 167.8K
14:42 198.10 198.10 198.08 198.08 187.9K
14:43 198.08 198.08 198.07 198.08 230.6K
14:44 198.08 198.08 198.07 198.08 194.7K
14:45 198.07 198.07 198.07 198.07 147.9K
14:46 198.06 198.06 198.05 198.05 134.7K
14:47 198.05 198.05 198.00 198.00 255.1K
14:48 198.01 198.01 197.96 197.96 224.9K
14:49 197.96 197.96 197.91 197.91 267.9K
14:50 197.89 197.90 197.88 197.88 297.0K
14:51 197.86 197.88 197.86 197.88 162.0K
14:52 197.86 197.88 197.86 197.88 211.1K
14:53 197.85 197.87 197.85 197.85 300.2K
14:54 197.86 197.89 197.86 197.89 215.8K
14:55 197.90 197.94 197.90 197.94 224.0K
14:56 197.94 197.95 197.94 197.95 274.0K
14:57 197.96 198.00 197.96 198.00 201.6K
14:58 197.99 197.99 197.96 197.96 213.7K
14:59 197.96 197.96 197.96 197.96 212.5K
15:00 197.95 197.95 197.92 197.92 186.6K
15:01 197.92 197.93 197.92 197.93 177.8K
15:02 197.96 197.98 197.96 197.98 278.5K
15:03 197.99 198.00 197.99 198.00 233.4K
15:04 198.00 198.00 197.97 197.97 312.0K
15:05 197.97 197.97 197.93 197.93 290.3K
15:06 197.95 197.97 197.95 197.97 220.9K
15:07 197.97 198.00 197.97 198.00 239.3K
15:08 197.99 198.00 197.99 198.00 155.0K
15:09 198.01 198.01 198.00 198.01 145.5K
15:10 198.02 198.02 198.00 198.00 219.7K
15:11 198.00 198.00 197.98 197.98 214.1K
15:12 197.98 197.99 197.98 197.98 196.1K
15:13 197.97 197.99 197.97 197.99 225.0K
15:14 197.99 198.00 197.98 198.00 234.9K
15:15 198.00 198.00 197.99 197.99 243.6K
15:16 198.02 198.08 198.02 198.08 351.3K
15:17 198.07 198.07 198.05 198.06 233.0K
15:18 198.06 198.07 198.06 198.07 240.1K
15:19 198.09 198.10 198.09 198.10 217.5K
15:20 198.14 198.14 198.13 198.14 235.6K
15:21 198.14 198.16 198.14 198.16 184.6K
15:22 198.16 198.16 198.15 198.15 161.5K
15:23 198.14 198.14 198.13 198.13 239.0K
15:24 198.11 198.15 198.11 198.14 285.8K
15:25 198.13 198.16 198.13 198.16 213.9K
15:26 198.15 198.15 198.13 198.13 240.1K
15:27 198.13 198.14 198.13 198.13 278.0K
15:28 198.12 198.12 198.10 198.10 235.8K
15:29 198.08 198.10 198.08 198.09 295.8K
15:30 198.09 198.10 198.08 198.10 257.6K
15:31 198.11 198.11 198.11 198.11 237.9K
15:32 198.12 198.15 198.11 198.15 279.4K
15:33 198.16 198.16 198.15 198.15 316.6K
15:34 198.14 198.14 198.11 198.12 335.5K
15:35 198.14 198.15 198.14 198.14 292.1K
15:36 198.16 198.16 198.14 198.14 276.7K
15:37 198.14 198.17 198.13 198.17 260.2K
15:38 198.17 198.18 198.17 198.18 344.3K
15:39 198.18 198.18 198.17 198.18 330.2K
15:40 198.18 198.18 198.16 198.16 309.9K
15:41 198.14 198.14 198.14 198.14 394.6K
15:42 198.14 198.14 198.13 198.13 378.4K
15:43 198.12 198.12 198.11 198.11 486.7K
15:44 198.12 198.13 198.12 198.12 523.0K
15:45 198.13 198.13 198.09 198.09 451.4K
15:46 198.08 198.08 198.06 198.06 416.3K
15:47 198.06 198.07 198.05 198.05 431.7K
15:48 198.05 198.05 198.02 198.03 477.6K
15:49 198.02 198.02 197.99 198.00 664.4K
15:50 198.07 198.27 198.07 198.23 1,810.6K
15:51 198.21 198.21 198.19 198.21 799.1K
15:52 198.26 198.27 198.26 198.27 693.2K
15:53 198.27 198.28 198.25 198.28 767.6K
15:54 198.28 198.28 198.26 198.26 1,128.8K
15:55 198.22 198.22 198.13 198.16 1,521.9K
15:56 198.20 198.24 198.20 198.22 1,867.0K
15:57 198.24 198.24 198.21 198.22 1,255.3K
15:58 198.19 198.20 198.18 198.18 1,698.7K
15:59 198.22 198.32 198.22 198.32 2,611.8K
16:00 198.31 198.32 198.31 198.32 51,554.2K
16:01 198.32 198.32 198.32 198.32 395.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし