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
09:30 198.18 198.25 198.17 198.25 3,903.3K
09:31 198.34 198.39 198.31 198.35 559.0K
09:32 198.42 198.54 198.42 198.54 483.2K
09:33 198.46 198.48 198.41 198.48 496.0K
09:34 198.51 198.59 198.51 198.59 711.0K
09:35 198.56 198.56 198.44 198.44 544.0K
09:36 198.51 198.58 198.51 198.58 499.4K
09:37 198.66 198.75 198.66 198.75 548.6K
09:38 198.73 198.76 198.67 198.76 460.3K
09:39 198.76 198.76 198.69 198.69 686.4K
09:40 198.65 198.68 198.65 198.65 446.1K
09:41 198.70 198.74 198.70 198.74 413.6K
09:42 198.72 198.82 198.72 198.82 297.6K
09:43 198.83 198.89 198.83 198.89 291.6K
09:44 198.85 198.90 198.85 198.86 339.7K
09:45 198.89 198.89 198.81 198.81 547.5K
09:46 198.79 198.79 198.72 198.72 641.8K
09:47 198.70 198.82 198.70 198.82 382.7K
09:48 198.81 198.87 198.81 198.87 542.8K
09:49 198.79 198.79 198.66 198.66 479.8K
09:50 198.65 198.76 198.65 198.76 413.1K
09:51 198.77 198.77 198.75 198.75 332.7K
09:52 198.74 198.79 198.73 198.79 368.1K
09:53 198.80 198.88 198.80 198.88 487.3K
09:54 198.86 198.89 198.84 198.87 288.7K
09:55 198.88 199.01 198.88 199.01 461.0K
09:56 199.01 199.01 198.96 198.96 416.3K
09:57 198.95 198.99 198.95 198.97 372.2K
09:58 198.95 198.99 198.95 198.99 384.7K
09:59 199.01 199.01 198.97 198.97 260.3K
10:00 198.96 198.96 198.94 198.94 444.7K
10:01 198.95 198.95 198.92 198.92 435.6K
10:02 198.94 198.96 198.93 198.93 376.6K
10:03 198.94 198.97 198.93 198.96 293.5K
10:04 198.95 199.01 198.95 199.00 270.8K
10:05 199.02 199.09 199.02 199.09 299.6K
10:06 199.05 199.05 199.02 199.02 370.8K
10:07 199.01 199.02 198.99 198.99 347.9K
10:08 198.99 198.99 198.95 198.95 314.0K
10:09 198.93 198.93 198.87 198.87 333.5K
10:10 198.91 198.92 198.89 198.89 394.9K
10:11 198.92 198.94 198.88 198.88 288.9K
10:12 198.85 198.85 198.81 198.81 382.6K
10:13 198.78 198.78 198.74 198.74 442.9K
10:14 198.81 198.81 198.78 198.79 286.2K
10:15 198.80 198.83 198.79 198.79 328.5K
10:16 198.78 198.78 198.75 198.77 286.7K
10:17 198.76 198.78 198.75 198.76 226.5K
10:18 198.75 198.75 198.73 198.73 259.1K
10:19 198.69 198.70 198.69 198.70 397.9K
10:20 198.70 198.77 198.70 198.77 429.6K
10:21 198.77 198.81 198.76 198.81 267.1K
10:22 198.82 198.82 198.73 198.73 277.6K
10:23 198.73 198.78 198.73 198.78 333.8K
10:24 198.84 198.84 198.79 198.79 269.9K
10:25 198.79 198.79 198.69 198.69 234.9K
10:26 198.69 198.70 198.68 198.69 161.5K
10:27 198.69 198.70 198.65 198.70 317.9K
10:28 198.71 198.75 198.71 198.75 264.3K
10:29 198.77 198.77 198.73 198.74 261.7K
10:30 198.77 198.77 198.75 198.76 250.1K
10:31 198.77 198.77 198.76 198.76 228.2K
10:32 198.79 198.83 198.79 198.83 267.9K
10:33 198.82 198.84 198.82 198.84 221.5K
10:34 198.88 198.88 198.84 198.84 261.5K
10:35 198.89 198.89 198.86 198.86 217.4K
10:36 198.87 198.87 198.85 198.86 206.5K
10:37 198.88 198.88 198.86 198.87 172.4K
10:38 198.90 198.91 198.89 198.91 165.5K
10:39 198.89 198.90 198.87 198.87 290.9K
10:40 198.83 198.86 198.81 198.81 281.8K
10:41 198.82 198.83 198.81 198.81 145.2K
10:42 198.80 198.83 198.80 198.81 207.3K
10:43 198.81 198.81 198.79 198.80 429.6K
10:44 198.85 198.87 198.82 198.82 215.0K
10:45 198.81 198.86 198.81 198.85 228.6K
10:46 198.85 198.86 198.84 198.86 180.5K
10:47 198.85 198.85 198.82 198.82 209.5K
10:48 198.82 198.84 198.82 198.84 216.5K
10:49 198.83 198.83 198.79 198.80 187.4K
10:50 198.78 198.78 198.77 198.78 272.8K
10:51 198.75 198.75 198.70 198.70 195.1K
10:52 198.69 198.69 198.60 198.60 283.5K
10:53 198.58 198.63 198.58 198.63 185.5K
10:54 198.61 198.61 198.52 198.53 244.0K
10:55 198.51 198.51 198.49 198.49 184.0K
10:56 198.49 198.55 198.48 198.55 271.9K
10:57 198.56 198.56 198.52 198.52 171.6K
10:58 198.51 198.55 198.51 198.54 200.6K
10:59 198.48 198.57 198.48 198.57 228.1K
11:00 198.56 198.57 198.55 198.56 471.0K
11:01 198.56 198.56 198.55 198.55 130.8K
11:02 198.55 198.60 198.54 198.60 155.2K
11:03 198.60 198.61 198.60 198.61 157.1K
11:04 198.63 198.70 198.63 198.69 201.9K
11:05 198.69 198.73 198.69 198.73 169.7K
11:06 198.77 198.77 198.73 198.73 258.9K
11:07 198.73 198.73 198.69 198.69 462.0K
11:08 198.69 198.79 198.69 198.79 303.4K
11:09 198.82 198.82 198.78 198.78 488.3K
11:10 198.78 198.81 198.78 198.81 208.8K
11:11 198.81 198.84 198.81 198.84 158.8K
11:12 198.83 198.83 198.82 198.83 136.3K
11:13 198.80 198.80 198.71 198.71 379.1K
11:14 198.71 198.71 198.68 198.68 246.9K
11:15 198.69 198.76 198.69 198.76 271.7K
11:16 198.75 198.82 198.75 198.81 232.5K
11:17 198.81 198.82 198.80 198.82 219.6K
11:18 198.80 198.83 198.79 198.83 313.5K
11:19 198.85 198.85 198.83 198.83 213.3K
11:20 198.85 198.86 198.82 198.82 283.5K
11:21 198.80 198.88 198.80 198.88 302.2K
11:22 198.86 198.89 198.86 198.89 190.8K
11:23 198.92 198.97 198.92 198.96 263.5K
11:24 198.95 198.97 198.95 198.96 194.8K
11:25 198.97 198.99 198.97 198.99 334.5K
11:26 199.00 199.01 199.00 199.01 223.9K
11:27 199.02 199.02 198.98 198.98 148.0K
11:28 198.97 199.01 198.97 198.98 367.6K
11:29 199.01 199.11 199.01 199.11 311.9K
11:30 199.10 199.16 199.10 199.16 289.5K
11:31 199.16 199.21 199.16 199.20 309.9K
11:32 199.20 199.21 199.18 199.21 319.6K
11:33 199.19 199.24 199.19 199.24 272.5K
11:34 199.23 199.23 199.21 199.21 151.9K
11:35 199.23 199.27 199.23 199.27 217.7K
11:36 199.27 199.27 199.21 199.21 207.9K
11:37 199.23 199.26 199.23 199.26 294.1K
11:38 199.30 199.33 199.29 199.29 385.7K
11:39 199.29 199.30 199.29 199.30 164.6K
11:40 199.32 199.37 199.32 199.37 214.0K
11:41 199.36 199.39 199.36 199.39 156.7K
11:42 199.36 199.40 199.36 199.40 188.5K
11:43 199.39 199.39 199.37 199.37 655.2K
11:44 199.37 199.37 199.32 199.32 176.1K
11:45 199.32 199.32 199.28 199.28 116.1K
11:46 199.32 199.37 199.32 199.33 288.5K
11:47 199.32 199.32 199.30 199.30 128.7K
11:48 199.29 199.29 199.23 199.23 243.9K
11:49 199.19 199.20 199.19 199.19 249.0K
11:50 199.18 199.18 199.14 199.14 181.6K
11:51 199.15 199.16 199.15 199.16 141.0K
11:52 199.16 199.18 199.16 199.18 248.6K
11:53 199.21 199.22 199.21 199.21 154.1K
11:54 199.22 199.23 199.22 199.22 167.8K
11:55 199.20 199.25 199.20 199.25 245.6K
11:56 199.25 199.28 199.25 199.28 184.7K
11:57 199.29 199.31 199.29 199.31 168.8K
11:58 199.32 199.32 199.30 199.30 212.0K
11:59 199.30 199.31 199.30 199.31 131.9K
12:00 199.31 199.31 199.29 199.30 164.1K
12:01 199.32 199.38 199.32 199.38 320.1K
12:02 199.39 199.39 199.36 199.36 201.5K
12:03 199.37 199.38 199.36 199.37 164.6K
12:04 199.37 199.38 199.36 199.38 169.5K
12:05 199.38 199.43 199.38 199.43 186.9K
12:06 199.41 199.41 199.33 199.33 200.1K
12:07 199.32 199.33 199.30 199.33 180.2K
12:08 199.37 199.37 199.35 199.37 153.2K
12:09 199.40 199.42 199.40 199.41 186.2K
12:10 199.41 199.46 199.41 199.46 234.6K
12:11 199.46 199.46 199.43 199.43 135.6K
12:12 199.42 199.42 199.41 199.41 151.3K
12:13 199.42 199.43 199.42 199.42 152.7K
12:14 199.43 199.43 199.42 199.42 143.1K
12:15 199.43 199.43 199.40 199.40 286.8K
12:16 199.38 199.38 199.35 199.36 202.2K
12:17 199.36 199.39 199.36 199.39 172.5K
12:18 199.39 199.39 199.36 199.36 151.9K
12:19 199.36 199.40 199.36 199.39 128.9K
12:20 199.40 199.41 199.39 199.39 214.0K
12:21 199.41 199.41 199.36 199.36 156.2K
12:22 199.35 199.35 199.32 199.32 147.9K
12:23 199.32 199.32 199.29 199.29 150.9K
12:24 199.29 199.29 199.24 199.24 115.5K
12:25 199.24 199.24 199.21 199.22 149.3K
12:26 199.22 199.27 199.22 199.27 187.6K
12:27 199.26 199.27 199.26 199.27 164.7K
12:28 199.27 199.27 199.22 199.22 118.5K
12:29 199.19 199.19 199.17 199.17 198.3K
12:30 199.16 199.18 199.16 199.17 145.3K
12:31 199.15 199.17 199.14 199.16 176.7K
12:32 199.15 199.16 199.15 199.16 91.3K
12:33 199.19 199.19 199.19 199.19 176.7K
12:34 199.18 199.19 199.18 199.19 115.2K
12:35 199.20 199.23 199.20 199.23 199.5K
12:36 199.25 199.27 199.25 199.27 174.0K
12:37 199.25 199.26 199.25 199.25 107.8K
12:38 199.25 199.27 199.25 199.27 155.2K
12:39 199.26 199.27 199.26 199.27 117.9K
12:40 199.27 199.32 199.27 199.32 155.4K
12:41 199.32 199.34 199.32 199.34 110.2K
12:42 199.35 199.36 199.35 199.35 150.0K
12:43 199.33 199.37 199.33 199.36 134.2K
12:44 199.36 199.36 199.36 199.36 282.3K
12:45 199.36 199.40 199.36 199.40 239.7K
12:46 199.40 199.40 199.37 199.37 121.7K
12:47 199.36 199.39 199.36 199.39 449.6K
12:48 199.39 199.41 199.39 199.40 148.5K
12:49 199.41 199.43 199.41 199.43 206.3K
12:50 199.43 199.44 199.43 199.43 156.1K
12:51 199.44 199.45 199.44 199.45 160.1K
12:52 199.45 199.52 199.45 199.52 502.3K
12:53 199.51 199.51 199.48 199.49 153.1K
12:54 199.50 199.52 199.50 199.51 225.2K
12:55 199.51 199.53 199.51 199.53 154.9K
12:56 199.53 199.58 199.53 199.58 222.3K
12:57 199.58 199.60 199.58 199.58 271.8K
12:58 199.58 199.59 199.58 199.58 201.3K
12:59 199.58 199.59 199.55 199.55 136.0K
13:00 199.55 199.59 199.55 199.58 293.6K
13:01 199.58 199.59 199.58 199.58 192.4K
13:02 199.58 199.58 199.57 199.57 168.8K
13:03 199.58 199.60 199.58 199.60 306.2K
13:04 199.62 199.62 199.61 199.62 248.3K
13:05 199.62 199.63 199.62 199.63 146.1K
13:06 199.62 199.63 199.60 199.60 178.7K
13:07 199.59 199.59 199.58 199.58 119.7K
13:08 199.57 199.57 199.55 199.55 234.0K
13:09 199.55 199.56 199.54 199.56 209.3K
13:10 199.56 199.58 199.56 199.58 172.6K
13:11 199.57 199.60 199.57 199.60 290.6K
13:12 199.59 199.62 199.59 199.62 457.3K
13:13 199.61 199.61 199.59 199.59 176.5K
13:14 199.60 199.61 199.60 199.61 170.8K
13:15 199.65 199.66 199.65 199.65 195.8K
13:16 199.65 199.65 199.64 199.64 180.1K
13:17 199.63 199.64 199.62 199.62 253.0K
13:18 199.60 199.60 199.58 199.58 132.4K
13:19 199.57 199.57 199.56 199.56 169.8K
13:20 199.56 199.56 199.52 199.52 185.1K
13:21 199.51 199.51 199.49 199.50 211.4K
13:22 199.50 199.51 199.50 199.50 150.0K
13:23 199.51 199.51 199.50 199.50 210.8K
13:24 199.55 199.56 199.55 199.56 229.8K
13:25 199.56 199.56 199.53 199.53 147.0K
13:26 199.52 199.52 199.47 199.47 199.6K
13:27 199.47 199.47 199.44 199.44 160.4K
13:28 199.44 199.45 199.44 199.45 245.2K
13:29 199.45 199.45 199.42 199.42 131.4K
13:30 199.42 199.42 199.41 199.42 165.2K
13:31 199.42 199.43 199.42 199.42 101.4K
13:32 199.43 199.43 199.41 199.41 138.3K
13:33 199.40 199.40 199.36 199.36 197.8K
13:34 199.36 199.36 199.36 199.36 150.6K
13:35 199.36 199.36 199.32 199.32 280.8K
13:36 199.31 199.31 199.28 199.31 184.6K
13:37 199.31 199.31 199.30 199.31 85.2K
13:38 199.31 199.31 199.30 199.31 278.3K
13:39 199.33 199.33 199.32 199.32 177.1K
13:40 199.31 199.31 199.27 199.27 235.8K
13:41 199.28 199.30 199.28 199.30 120.6K
13:42 199.30 199.32 199.30 199.32 130.0K
13:43 199.34 199.36 199.34 199.36 187.9K
13:44 199.35 199.35 199.33 199.33 116.5K
13:45 199.32 199.33 199.31 199.33 143.1K
13:46 199.33 199.34 199.32 199.34 123.0K
13:47 199.36 199.36 199.34 199.34 134.3K
13:48 199.35 199.36 199.35 199.36 106.9K
13:49 199.36 199.36 199.35 199.36 119.6K
13:50 199.37 199.37 199.34 199.34 160.6K
13:51 199.33 199.37 199.33 199.37 138.9K
13:52 199.24 199.24 199.21 199.21 535.8K
13:53 199.20 199.20 199.08 199.08 454.2K
13:54 199.11 199.11 199.07 199.07 495.3K
13:55 199.07 199.07 199.05 199.05 245.1K
13:56 199.06 199.08 199.06 199.07 127.5K
13:57 199.06 199.09 199.05 199.09 162.5K
13:58 199.09 199.14 199.09 199.14 198.4K
13:59 199.13 199.13 199.12 199.12 152.9K
14:00 199.12 199.19 199.12 199.18 710.7K
14:01 199.16 199.25 199.16 199.25 183.4K
14:02 199.27 199.34 199.27 199.31 233.6K
14:03 199.31 199.31 199.28 199.29 201.2K
14:04 199.28 199.28 199.26 199.27 122.1K
14:05 199.26 199.26 199.17 199.17 226.0K
14:06 199.14 199.14 198.91 198.91 548.8K
14:07 198.88 198.98 198.87 198.98 351.1K
14:08 198.96 198.96 198.83 198.83 468.8K
14:09 198.78 198.81 198.77 198.80 298.4K
14:10 198.81 198.83 198.79 198.82 326.4K
14:11 198.89 198.98 198.89 198.94 303.2K
14:12 198.86 198.86 198.83 198.86 311.8K
14:13 198.87 198.90 198.87 198.87 167.4K
14:14 198.86 198.87 198.83 198.83 158.5K
14:15 198.76 198.76 198.68 198.68 379.9K
14:16 198.67 198.67 198.67 198.67 228.1K
14:17 198.70 198.74 198.70 198.74 288.9K
14:18 198.78 198.80 198.78 198.80 246.0K
14:19 198.81 198.84 198.81 198.84 167.6K
14:20 198.87 198.99 198.87 198.99 257.9K
14:21 199.02 199.04 199.00 199.01 215.3K
14:22 198.97 198.97 198.89 198.92 289.6K
14:23 198.95 198.96 198.95 198.96 124.7K
14:24 198.97 199.01 198.97 199.00 152.7K
14:25 198.99 198.99 198.98 198.99 175.2K
14:26 198.99 199.00 198.98 198.98 118.6K
14:27 199.00 199.09 199.00 199.09 217.2K
14:28 199.06 199.06 199.03 199.03 117.1K
14:29 199.03 199.03 199.00 199.00 208.0K
14:30 199.00 199.00 198.93 198.93 308.6K
14:31 198.92 199.04 198.92 199.04 406.2K
14:32 199.05 199.19 199.05 199.16 383.3K
14:33 199.18 199.23 199.18 199.23 209.8K
14:34 199.25 199.28 199.25 199.28 238.0K
14:35 199.27 199.29 199.21 199.21 194.2K
14:36 199.19 199.26 199.19 199.26 220.8K
14:37 199.30 199.44 199.30 199.44 352.2K
14:38 199.42 199.42 199.37 199.37 172.9K
14:39 199.32 199.32 199.20 199.30 638.4K
14:40 199.37 199.43 199.37 199.43 235.8K
14:41 199.43 199.43 199.39 199.39 143.1K
14:42 199.42 199.42 199.38 199.42 320.3K
14:43 199.43 199.43 199.35 199.35 237.6K
14:44 199.38 199.38 199.30 199.30 239.1K
14:45 199.30 199.33 199.30 199.32 236.7K
14:46 199.23 199.23 199.15 199.15 345.2K
14:47 199.14 199.16 199.08 199.08 327.3K
14:48 199.09 199.09 198.98 198.98 334.0K
14:49 198.95 198.95 198.86 198.88 346.0K
14:50 198.92 199.03 198.92 198.95 344.4K
14:51 198.95 199.00 198.95 199.00 204.1K
14:52 198.97 198.97 198.92 198.92 221.7K
14:53 198.88 198.95 198.83 198.95 235.6K
14:54 198.92 199.00 198.92 199.00 189.8K
14:55 199.01 199.19 199.01 199.19 302.4K
14:56 199.23 199.36 199.23 199.36 351.8K
14:57 199.47 199.53 199.45 199.53 567.2K
14:58 199.53 199.55 199.53 199.55 194.2K
14:59 199.51 199.51 199.50 199.51 223.1K
15:00 199.51 199.51 199.42 199.46 300.0K
15:01 199.46 199.49 199.46 199.46 242.3K
15:02 199.46 199.46 199.42 199.42 258.4K
15:03 199.37 199.42 199.37 199.42 281.2K
15:04 199.40 199.43 199.40 199.43 138.8K
15:05 199.42 199.42 199.39 199.40 285.2K
15:06 199.39 199.39 199.36 199.37 242.5K
15:07 199.38 199.39 199.35 199.35 161.8K
15:08 199.35 199.39 199.35 199.39 216.5K
15:09 199.44 199.45 199.41 199.41 326.0K
15:10 199.41 199.41 199.38 199.38 198.4K
15:11 199.36 199.36 199.23 199.23 375.1K
15:12 199.23 199.27 199.23 199.27 263.3K
15:13 199.31 199.38 199.31 199.36 359.1K
15:14 199.34 199.35 199.33 199.34 184.2K
15:15 199.32 199.34 199.29 199.29 208.4K
15:16 199.29 199.29 199.25 199.25 323.3K
15:17 199.24 199.24 199.19 199.24 262.3K
15:18 199.21 199.21 199.15 199.15 194.5K
15:19 199.16 199.24 199.16 199.24 246.8K
15:20 199.26 199.26 199.23 199.23 212.4K
15:21 199.24 199.24 199.16 199.16 336.1K
15:22 199.20 199.22 199.19 199.22 216.8K
15:23 199.18 199.18 199.13 199.13 259.9K
15:24 199.11 199.11 199.07 199.10 281.2K
15:25 199.09 199.09 198.96 198.96 438.1K
15:26 198.97 198.97 198.93 198.93 411.4K
15:27 198.87 198.87 198.78 198.78 390.9K
15:28 198.80 198.81 198.80 198.81 211.9K
15:29 198.84 198.84 198.76 198.76 449.7K
15:30 198.77 198.83 198.74 198.83 522.6K
15:31 198.82 198.82 198.78 198.80 290.0K
15:32 198.83 198.83 198.79 198.79 368.7K
15:33 198.79 198.88 198.79 198.88 417.5K
15:34 198.87 198.87 198.77 198.77 366.8K
15:35 198.73 198.77 198.72 198.77 399.0K
15:36 198.78 198.87 198.78 198.86 571.5K
15:37 198.91 198.98 198.91 198.98 488.6K
15:38 199.01 199.01 198.97 198.97 357.1K
15:39 198.94 198.96 198.92 198.93 355.0K
15:40 198.95 199.01 198.95 198.95 403.9K
15:41 198.95 199.15 198.95 199.15 723.1K
15:42 199.17 199.44 199.17 199.44 967.6K
15:43 199.43 199.54 199.43 199.51 900.4K
15:44 199.47 199.47 199.33 199.33 502.2K
15:45 199.34 199.40 199.34 199.39 583.2K
15:46 199.38 199.38 199.25 199.25 573.3K
15:47 199.23 199.23 199.13 199.15 745.4K
15:48 199.18 199.26 199.18 199.26 668.4K
15:49 199.25 199.25 199.16 199.16 487.9K
15:50 199.14 199.40 199.14 199.39 2,318.0K
15:51 199.35 199.43 199.35 199.43 1,041.8K
15:52 199.48 199.58 199.48 199.56 1,285.7K
15:53 199.60 199.60 199.58 199.59 920.8K
15:54 199.56 199.57 199.54 199.57 1,116.8K
15:55 199.56 199.56 199.51 199.55 1,414.5K
15:56 199.59 199.64 199.59 199.59 1,945.2K
15:57 199.62 199.63 199.62 199.63 1,507.0K
15:58 199.62 199.62 199.58 199.58 1,603.2K
15:59 199.58 199.65 199.58 199.63 3,386.1K
16:00 199.64 199.68 199.64 199.68 99,007.5K
16:01 199.68 199.68 199.68 199.68 833.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし