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
09:30 198.32 198.32 198.17 198.17 3,852.5K
09:31 198.15 198.15 197.82 197.82 1,018.8K
09:32 197.81 197.82 197.72 197.76 591.2K
09:33 197.77 197.87 197.77 197.86 256.2K
09:34 197.92 197.96 197.92 197.92 393.4K
09:35 197.93 197.93 197.75 197.79 432.5K
09:36 197.81 197.81 197.76 197.78 420.3K
09:37 197.79 197.84 197.75 197.75 433.3K
09:38 197.72 197.76 197.72 197.76 319.0K
09:39 197.76 197.76 197.73 197.73 317.8K
09:40 197.72 197.77 197.72 197.73 446.1K
09:41 197.74 197.74 197.72 197.72 319.0K
09:42 197.71 197.75 197.71 197.75 286.3K
09:43 197.75 197.78 197.75 197.78 306.1K
09:44 197.74 197.74 197.71 197.71 280.8K
09:45 197.71 197.71 197.58 197.58 819.1K
09:46 197.51 197.51 197.46 197.46 456.1K
09:47 197.48 197.48 197.42 197.45 237.8K
09:48 197.45 197.45 197.41 197.43 500.6K
09:49 197.42 197.53 197.42 197.53 433.9K
09:50 197.54 197.54 197.47 197.52 476.1K
09:51 197.49 197.49 197.38 197.38 433.2K
09:52 197.34 197.34 197.31 197.32 333.0K
09:53 197.31 197.35 197.30 197.35 325.4K
09:54 197.36 197.42 197.36 197.42 261.3K
09:55 197.43 197.48 197.43 197.48 293.1K
09:56 197.49 197.49 197.45 197.45 294.3K
09:57 197.45 197.48 197.44 197.48 247.2K
09:58 197.49 197.49 197.45 197.45 219.9K
09:59 197.43 197.45 197.43 197.45 265.9K
10:00 197.46 197.52 197.46 197.51 447.8K
10:01 197.48 197.53 197.48 197.51 263.4K
10:02 197.51 197.51 197.50 197.50 315.4K
10:03 197.47 197.47 197.47 197.47 399.8K
10:04 197.47 197.47 197.41 197.41 404.1K
10:05 197.42 197.42 197.38 197.39 421.3K
10:06 197.42 197.45 197.42 197.44 420.5K
10:07 197.43 197.49 197.43 197.49 318.5K
10:08 197.51 197.60 197.51 197.60 369.2K
10:09 197.61 197.62 197.56 197.56 422.3K
10:10 197.57 197.57 197.53 197.54 392.2K
10:11 197.55 197.59 197.55 197.59 239.8K
10:12 197.58 197.59 197.56 197.56 344.1K
10:13 197.52 197.52 197.48 197.48 371.0K
10:14 197.48 197.53 197.48 197.51 275.9K
10:15 197.49 197.53 197.49 197.53 231.8K
10:16 197.54 197.58 197.51 197.58 334.7K
10:17 197.59 197.62 197.58 197.58 400.4K
10:18 197.59 197.60 197.59 197.60 232.3K
10:19 197.60 197.60 197.57 197.58 241.6K
10:20 197.58 197.59 197.56 197.59 302.0K
10:21 197.60 197.60 197.59 197.60 243.8K
10:22 197.63 197.63 197.55 197.56 245.8K
10:23 197.53 197.53 197.52 197.52 203.7K
10:24 197.50 197.54 197.50 197.54 200.1K
10:25 197.52 197.58 197.52 197.58 205.9K
10:26 197.60 197.66 197.60 197.66 241.6K
10:27 197.62 197.62 197.61 197.62 237.1K
10:28 197.55 197.60 197.55 197.60 216.4K
10:29 197.62 197.63 197.62 197.62 239.8K
10:30 197.62 197.63 197.60 197.60 198.0K
10:31 197.61 197.61 197.59 197.60 285.4K
10:32 197.58 197.63 197.58 197.63 194.6K
10:33 197.62 197.62 197.60 197.60 202.4K
10:34 197.61 197.63 197.61 197.62 243.6K
10:35 197.62 197.66 197.62 197.66 246.8K
10:36 197.67 197.69 197.66 197.69 309.5K
10:37 197.67 197.70 197.67 197.69 175.8K
10:38 197.70 197.77 197.70 197.77 215.7K
10:39 197.78 197.86 197.78 197.85 286.9K
10:40 197.87 197.89 197.87 197.89 180.6K
10:41 197.88 197.93 197.88 197.93 215.9K
10:42 197.92 197.96 197.92 197.96 175.3K
10:43 197.93 197.96 197.93 197.96 319.1K
10:44 197.97 197.99 197.97 197.99 310.6K
10:45 197.98 198.00 197.97 198.00 262.7K
10:46 197.99 198.00 197.99 198.00 146.0K
10:47 197.96 197.98 197.96 197.97 257.6K
10:48 197.98 197.98 197.95 197.96 229.5K
10:49 197.96 198.00 197.96 198.00 151.6K
10:50 197.99 197.99 197.98 197.99 215.5K
10:51 197.98 197.98 197.96 197.96 227.2K
10:52 197.97 197.97 197.94 197.94 321.6K
10:53 197.93 197.93 197.92 197.92 253.4K
10:54 197.92 197.96 197.92 197.96 273.6K
10:55 197.97 197.97 197.96 197.96 183.1K
10:56 197.95 197.95 197.94 197.94 125.0K
10:57 197.95 197.95 197.93 197.93 188.0K
10:58 197.95 197.97 197.95 197.97 244.9K
10:59 197.97 198.00 197.97 198.00 154.8K
11:00 198.02 198.03 198.00 198.00 251.1K
11:01 197.98 197.99 197.97 197.99 214.8K
11:02 198.00 198.00 198.00 198.00 208.5K
11:03 197.97 197.97 197.96 197.96 166.4K
11:04 197.96 197.98 197.96 197.97 104.8K
11:05 197.97 197.99 197.97 197.98 383.9K
11:06 197.99 197.99 197.97 197.99 264.6K
11:07 198.00 198.00 197.98 197.99 171.3K
11:08 198.00 198.00 198.00 198.00 211.5K
11:09 197.99 197.99 197.95 197.95 230.9K
11:10 197.95 197.95 197.91 197.92 242.6K
11:11 197.93 197.94 197.93 197.93 265.6K
11:12 197.94 197.96 197.94 197.96 112.5K
11:13 197.96 197.97 197.96 197.97 165.2K
11:14 197.97 197.97 197.94 197.97 210.8K
11:15 197.97 197.99 197.97 197.99 227.9K
11:16 197.99 198.02 197.99 198.02 227.2K
11:17 198.02 198.06 198.02 198.06 112.3K
11:18 198.07 198.07 198.06 198.06 151.7K
11:19 198.05 198.06 198.04 198.06 138.9K
11:20 198.07 198.08 198.07 198.08 235.5K
11:21 198.08 198.13 198.08 198.13 214.9K
11:22 198.15 198.17 198.15 198.17 158.6K
11:23 198.17 198.20 198.17 198.20 168.3K
11:24 198.20 198.22 198.19 198.19 254.9K
11:25 198.20 198.20 198.19 198.19 198.0K
11:26 198.19 198.19 198.18 198.18 182.5K
11:27 198.18 198.18 198.16 198.16 167.1K
11:28 198.17 198.17 198.16 198.16 138.4K
11:29 198.16 198.16 198.14 198.14 122.1K
11:30 198.14 198.15 198.13 198.15 190.9K
11:31 198.16 198.16 198.14 198.14 227.9K
11:32 198.13 198.14 198.11 198.11 146.1K
11:33 198.12 198.16 198.12 198.16 178.2K
11:34 198.16 198.16 198.16 198.16 576.7K
11:35 198.15 198.15 198.12 198.14 208.2K
11:36 198.14 198.15 198.14 198.15 232.4K
11:37 198.14 198.15 198.10 198.10 156.8K
11:38 198.08 198.08 198.04 198.04 236.9K
11:39 198.05 198.05 198.03 198.03 183.8K
11:40 198.02 198.04 198.00 198.04 254.3K
11:41 198.06 198.07 198.06 198.07 113.6K
11:42 198.07 198.07 198.03 198.03 229.9K
11:43 198.04 198.06 198.04 198.06 136.4K
11:44 198.06 198.08 198.06 198.06 86.7K
11:45 198.06 198.10 198.06 198.09 147.2K
11:46 198.13 198.17 198.13 198.17 150.9K
11:47 198.16 198.16 198.12 198.14 142.4K
11:48 198.17 198.19 198.17 198.18 91.0K
11:49 198.18 198.18 198.17 198.17 92.2K
11:50 198.16 198.20 198.16 198.20 113.8K
11:51 198.20 198.20 198.20 198.20 155.6K
11:52 198.22 198.23 198.22 198.23 172.2K
11:53 198.22 198.23 198.22 198.23 89.8K
11:54 198.24 198.25 198.24 198.25 136.2K
11:55 198.26 198.26 198.25 198.26 103.9K
11:56 198.26 198.29 198.26 198.29 163.8K
11:57 198.29 198.29 198.27 198.27 152.9K
11:58 198.26 198.26 198.25 198.26 152.8K
11:59 198.26 198.28 198.26 198.28 225.8K
12:00 198.28 198.32 198.28 198.32 244.3K
12:01 198.32 198.39 198.32 198.39 231.8K
12:02 198.41 198.41 198.40 198.41 179.7K
12:03 198.42 198.42 198.42 198.42 131.2K
12:04 198.42 198.42 198.40 198.40 123.4K
12:05 198.42 198.42 198.41 198.41 128.3K
12:06 198.42 198.44 198.42 198.44 253.6K
12:07 198.44 198.44 198.41 198.41 125.3K
12:08 198.42 198.42 198.36 198.36 278.2K
12:09 198.36 198.36 198.35 198.35 143.9K
12:10 198.35 198.35 198.33 198.34 133.5K
12:11 198.34 198.34 198.33 198.33 101.1K
12:12 198.33 198.36 198.33 198.35 125.6K
12:13 198.35 198.35 198.33 198.33 155.6K
12:14 198.32 198.33 198.32 198.33 152.8K
12:15 198.33 198.34 198.33 198.34 124.5K
12:16 198.34 198.34 198.33 198.33 170.8K
12:17 198.32 198.32 198.32 198.32 171.7K
12:18 198.32 198.33 198.32 198.33 618.3K
12:19 198.34 198.37 198.34 198.37 192.7K
12:20 198.37 198.38 198.37 198.38 95.0K
12:21 198.37 198.37 198.32 198.32 173.9K
12:22 198.33 198.34 198.33 198.34 122.7K
12:23 198.34 198.34 198.34 198.34 123.5K
12:24 198.33 198.34 198.33 198.34 119.8K
12:25 198.35 198.38 198.35 198.36 287.0K
12:26 198.36 198.37 198.36 198.36 103.1K
12:27 198.36 198.37 198.36 198.37 162.6K
12:28 198.39 198.45 198.39 198.45 202.8K
12:29 198.45 198.45 198.44 198.44 148.7K
12:30 198.44 198.44 198.43 198.43 139.3K
12:31 198.43 198.43 198.42 198.42 213.7K
12:32 198.40 198.43 198.40 198.43 179.4K
12:33 198.44 198.46 198.44 198.46 116.7K
12:34 198.46 198.46 198.44 198.45 118.6K
12:35 198.45 198.46 198.45 198.46 89.4K
12:36 198.46 198.46 198.45 198.45 124.3K
12:37 198.43 198.44 198.43 198.44 71.0K
12:38 198.45 198.45 198.45 198.45 159.9K
12:39 198.46 198.47 198.46 198.47 107.3K
12:40 198.47 198.48 198.47 198.48 148.6K
12:41 198.49 198.52 198.49 198.52 155.5K
12:42 198.52 198.52 198.50 198.51 91.4K
12:43 198.51 198.53 198.51 198.53 104.2K
12:44 198.54 198.54 198.54 198.54 85.7K
12:45 198.53 198.58 198.53 198.57 191.5K
12:46 198.59 198.59 198.56 198.57 223.8K
12:47 198.57 198.58 198.57 198.58 149.1K
12:48 198.56 198.56 198.56 198.56 136.6K
12:49 198.55 198.56 198.55 198.56 80.2K
12:50 198.55 198.55 198.54 198.54 96.0K
12:51 198.53 198.53 198.50 198.50 107.4K
12:52 198.50 198.50 198.50 198.50 81.6K
12:53 198.49 198.49 198.48 198.48 95.8K
12:54 198.47 198.47 198.46 198.46 96.5K
12:55 198.48 198.48 198.46 198.46 145.8K
12:56 198.47 198.47 198.44 198.44 94.5K
12:57 198.43 198.43 198.42 198.42 146.4K
12:58 198.43 198.43 198.42 198.42 94.2K
12:59 198.41 198.41 198.40 198.41 127.7K
13:00 198.38 198.38 198.35 198.35 126.4K
13:01 198.33 198.33 198.30 198.30 127.2K
13:02 198.31 198.31 198.30 198.30 164.6K
13:03 198.31 198.32 198.31 198.32 74.6K
13:04 198.33 198.34 198.33 198.34 91.6K
13:05 198.33 198.33 198.30 198.30 575.5K
13:06 198.30 198.30 198.30 198.30 109.9K
13:07 198.27 198.27 198.26 198.27 133.4K
13:08 198.28 198.28 198.28 198.28 122.2K
13:09 198.28 198.28 198.28 198.28 122.9K
13:10 198.28 198.29 198.28 198.29 158.7K
13:11 198.28 198.28 198.27 198.27 116.1K
13:12 198.29 198.29 198.27 198.27 140.3K
13:13 198.26 198.27 198.26 198.27 88.0K
13:14 198.27 198.27 198.26 198.26 87.9K
13:15 198.23 198.23 198.19 198.19 312.5K
13:16 198.18 198.19 198.18 198.19 216.2K
13:17 198.19 198.21 198.19 198.21 116.0K
13:18 198.21 198.21 198.19 198.20 122.6K
13:19 198.20 198.20 198.20 198.20 237.3K
13:20 198.21 198.21 198.19 198.19 327.4K
13:21 198.17 198.17 198.16 198.16 132.7K
13:22 198.17 198.18 198.17 198.18 141.6K
13:23 198.18 198.18 198.16 198.16 110.5K
13:24 198.16 198.16 198.15 198.15 98.5K
13:25 198.17 198.22 198.17 198.22 183.7K
13:26 198.21 198.21 198.20 198.20 133.4K
13:27 198.21 198.22 198.21 198.22 121.5K
13:28 198.22 198.22 198.20 198.20 89.8K
13:29 198.16 198.16 198.13 198.13 147.0K
13:30 198.13 198.18 198.13 198.18 14.5K
13:31 198.18 198.22 198.18 198.22 318.5K
13:32 198.23 198.25 198.23 198.25 103.2K
13:33 198.26 198.29 198.26 198.29 122.9K
13:34 198.29 198.30 198.29 198.30 114.9K
13:35 198.29 198.30 198.29 198.29 113.5K
13:36 198.29 198.30 198.29 198.30 217.9K
13:37 198.30 198.31 198.30 198.31 120.7K
13:38 198.32 198.33 198.32 198.32 119.6K
13:39 198.29 198.31 198.29 198.31 183.6K
13:40 198.32 198.32 198.30 198.30 204.3K
13:41 198.30 198.31 198.30 198.31 77.5K
13:42 198.33 198.33 198.31 198.31 148.0K
13:43 198.31 198.31 198.30 198.31 78.6K
13:44 198.29 198.29 198.28 198.28 120.0K
13:45 198.28 198.28 198.26 198.27 127.6K
13:46 198.29 198.29 198.28 198.28 186.0K
13:47 198.29 198.29 198.27 198.28 179.3K
13:48 198.28 198.31 198.28 198.31 134.6K
13:49 198.31 198.31 198.29 198.29 86.1K
13:50 198.30 198.31 198.30 198.31 168.1K
13:51 198.31 198.31 198.30 198.30 107.4K
13:52 198.29 198.29 198.26 198.26 101.9K
13:53 198.26 198.28 198.26 198.28 117.2K
13:54 198.28 198.29 198.28 198.29 90.2K
13:55 198.29 198.29 198.29 198.29 132.8K
13:56 198.30 198.30 198.29 198.29 209.2K
13:57 198.29 198.30 198.29 198.30 183.6K
13:58 198.31 198.31 198.30 198.30 141.1K
13:59 198.30 198.30 198.29 198.29 102.7K
14:00 198.28 198.28 198.26 198.26 95.4K
14:01 198.25 198.25 198.22 198.24 245.4K
14:02 198.24 198.26 198.24 198.26 147.6K
14:03 198.26 198.27 198.26 198.27 108.3K
14:04 198.27 198.30 198.27 198.30 199.5K
14:05 198.30 198.32 198.30 198.32 114.4K
14:06 198.32 198.32 198.29 198.29 112.3K
14:07 198.30 198.35 198.30 198.35 153.3K
14:08 198.34 198.34 198.33 198.33 269.4K
14:09 198.33 198.35 198.33 198.35 132.9K
14:10 198.35 198.35 198.34 198.35 114.1K
14:11 198.35 198.36 198.35 198.36 128.7K
14:12 198.36 198.36 198.36 198.36 99.3K
14:13 198.35 198.36 198.34 198.34 122.3K
14:14 198.33 198.34 198.33 198.34 161.0K
14:15 198.35 198.35 198.35 198.35 105.9K
14:16 198.34 198.35 198.34 198.35 127.0K
14:17 198.35 198.35 198.33 198.33 141.4K
14:18 198.32 198.32 198.32 198.32 231.6K
14:19 198.31 198.32 198.31 198.32 141.2K
14:20 198.31 198.31 198.30 198.31 112.1K
14:21 198.33 198.33 198.33 198.33 150.1K
14:22 198.33 198.33 198.32 198.32 128.2K
14:23 198.30 198.30 198.29 198.29 263.6K
14:24 198.28 198.29 198.28 198.28 169.5K
14:25 198.28 198.28 198.27 198.28 117.7K
14:26 198.28 198.28 198.28 198.28 122.5K
14:27 198.28 198.29 198.28 198.29 154.7K
14:28 198.28 198.28 198.26 198.26 156.6K
14:29 198.26 198.26 198.26 198.26 119.3K
14:30 198.27 198.28 198.27 198.27 141.1K
14:31 198.28 198.29 198.27 198.27 138.7K
14:32 198.27 198.31 198.27 198.31 189.0K
14:33 198.33 198.35 198.33 198.35 137.6K
14:34 198.35 198.35 198.33 198.35 122.8K
14:35 198.35 198.35 198.34 198.35 170.0K
14:36 198.35 198.35 198.35 198.35 145.8K
14:37 198.36 198.37 198.36 198.37 224.2K
14:38 198.38 198.40 198.38 198.40 158.8K
14:39 198.43 198.43 198.43 198.43 175.1K
14:40 198.42 198.43 198.42 198.43 151.8K
14:41 198.44 198.44 198.43 198.43 141.6K
14:42 198.42 198.42 198.41 198.41 108.9K
14:43 198.40 198.40 198.39 198.39 115.1K
14:44 198.39 198.40 198.39 198.39 185.0K
14:45 198.39 198.39 198.39 198.39 112.0K
14:46 198.39 198.41 198.39 198.41 193.8K
14:47 198.41 198.41 198.38 198.38 90.6K
14:48 198.38 198.38 198.33 198.33 131.8K
14:49 198.32 198.36 198.32 198.36 157.3K
14:50 198.36 198.36 198.34 198.34 150.1K
14:51 198.34 198.34 198.32 198.32 111.4K
14:52 198.33 198.33 198.31 198.31 107.6K
14:53 198.30 198.30 198.29 198.29 204.4K
14:54 198.27 198.27 198.27 198.27 149.8K
14:55 198.29 198.29 198.28 198.29 158.3K
14:56 198.29 198.29 198.29 198.29 147.9K
14:57 198.28 198.28 198.25 198.25 184.7K
14:58 198.25 198.25 198.22 198.22 176.2K
14:59 198.22 198.22 198.20 198.20 222.8K
15:00 198.20 198.20 198.17 198.17 281.9K
15:01 198.15 198.17 198.13 198.17 402.0K
15:02 198.18 198.19 198.17 198.19 293.2K
15:03 198.20 198.21 198.20 198.21 168.7K
15:04 198.21 198.21 198.20 198.20 93.6K
15:05 198.20 198.23 198.20 198.23 245.1K
15:06 198.25 198.25 198.23 198.23 200.9K
15:07 198.22 198.22 198.19 198.19 119.8K
15:08 198.19 198.19 198.18 198.18 100.7K
15:09 198.17 198.18 198.17 198.18 133.7K
15:10 198.18 198.18 198.15 198.15 179.8K
15:11 198.15 198.15 198.12 198.12 188.3K
15:12 198.10 198.10 198.10 198.10 133.8K
15:13 198.10 198.10 198.10 198.10 146.3K
15:14 198.10 198.10 198.09 198.09 128.8K
15:15 198.11 198.11 198.09 198.10 148.6K
15:16 198.09 198.09 198.08 198.08 198.1K
15:17 198.08 198.08 198.07 198.07 221.2K
15:18 198.07 198.07 198.06 198.06 150.8K
15:19 198.06 198.06 198.02 198.02 145.5K
15:20 198.02 198.02 198.02 198.02 193.3K
15:21 198.02 198.04 198.02 198.03 206.4K
15:22 198.03 198.03 197.95 197.96 331.8K
15:23 197.95 197.96 197.95 197.96 218.7K
15:24 197.95 197.95 197.95 197.95 135.1K
15:25 197.94 197.94 197.92 197.93 248.0K
15:26 197.93 197.93 197.91 197.91 264.8K
15:27 197.91 197.92 197.90 197.92 268.3K
15:28 197.91 197.91 197.90 197.90 183.9K
15:29 197.89 197.89 197.88 197.88 226.5K
15:30 197.87 197.87 197.83 197.83 328.1K
15:31 197.83 197.83 197.82 197.82 190.8K
15:32 197.82 197.84 197.82 197.84 315.4K
15:33 197.83 197.85 197.83 197.85 181.3K
15:34 197.85 197.87 197.85 197.87 213.8K
15:35 197.87 197.88 197.87 197.88 479.2K
15:36 197.90 197.92 197.89 197.92 408.9K
15:37 197.93 197.97 197.93 197.97 320.5K
15:38 197.98 197.99 197.97 197.97 297.3K
15:39 197.97 197.97 197.94 197.94 391.3K
15:40 197.93 197.98 197.93 197.98 277.6K
15:41 197.98 197.98 197.97 197.97 227.0K
15:42 197.95 197.95 197.93 197.93 318.0K
15:43 197.94 197.94 197.92 197.92 327.0K
15:44 197.91 197.91 197.87 197.87 409.2K
15:45 197.87 197.88 197.86 197.88 354.7K
15:46 197.86 197.86 197.81 197.81 589.5K
15:47 197.83 197.84 197.83 197.84 355.1K
15:48 197.85 197.87 197.85 197.86 333.6K
15:49 197.87 197.87 197.85 197.85 337.4K
15:50 197.96 197.96 197.91 197.91 1,669.6K
15:51 197.88 197.88 197.85 197.85 529.7K
15:52 197.83 197.84 197.82 197.84 737.5K
15:53 197.82 197.82 197.79 197.79 829.9K
15:54 197.78 197.79 197.77 197.77 906.9K
15:55 197.79 197.79 197.75 197.75 1,304.0K
15:56 197.76 197.81 197.76 197.79 2,072.1K
15:57 197.78 197.78 197.77 197.78 986.6K
15:58 197.78 197.78 197.76 197.76 1,355.7K
15:59 197.75 197.75 197.71 197.71 1,994.2K
16:00 197.74 197.74 197.74 197.74 79,445.6K
16:01 197.74 197.74 197.74 197.74 409.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし