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
09:30 208.47 208.47 208.25 208.25 12,847.1K
09:31 208.22 208.22 208.15 208.22 592.9K
09:32 208.26 208.27 208.26 208.27 787.3K
09:33 208.24 208.26 208.18 208.26 619.1K
09:34 208.32 208.45 208.32 208.45 342.7K
09:35 208.49 208.49 208.33 208.33 532.4K
09:36 208.31 208.43 208.31 208.43 893.0K
09:37 208.47 208.51 208.45 208.45 311.4K
09:38 208.46 208.52 208.43 208.43 361.5K
09:39 208.42 208.45 208.40 208.45 257.0K
09:40 208.43 208.43 208.37 208.40 309.2K
09:41 208.40 208.40 208.36 208.36 444.7K
09:42 208.36 208.37 208.34 208.34 258.1K
09:43 208.36 208.40 208.35 208.40 333.7K
09:44 208.48 208.59 208.48 208.59 588.0K
09:45 208.57 208.62 208.57 208.62 556.3K
09:46 208.50 208.51 208.45 208.45 607.1K
09:47 208.40 208.40 208.32 208.32 549.2K
09:48 208.30 208.30 208.25 208.26 300.4K
09:49 208.28 208.30 208.25 208.25 383.3K
09:50 208.16 208.23 208.16 208.23 289.6K
09:51 208.32 208.43 208.32 208.42 816.2K
09:52 208.42 208.42 208.28 208.28 280.9K
09:53 208.21 208.21 208.13 208.13 300.1K
09:54 208.08 208.12 208.07 208.12 283.6K
09:55 208.11 208.11 208.00 208.00 318.3K
09:56 207.97 208.07 207.97 208.07 419.6K
09:57 208.08 208.14 208.08 208.14 249.1K
09:58 208.14 208.14 208.12 208.12 257.5K
09:59 208.10 208.10 208.01 208.01 370.2K
10:00 207.95 208.01 207.95 207.98 486.2K
10:01 208.00 208.00 207.93 207.93 358.9K
10:02 207.93 207.93 207.87 207.88 355.9K
10:03 207.93 208.06 207.93 208.06 486.8K
10:04 208.13 208.16 208.11 208.11 296.0K
10:05 208.04 208.04 207.99 207.99 224.2K
10:06 207.99 208.06 207.99 208.06 224.8K
10:07 208.09 208.10 208.06 208.06 277.7K
10:08 208.05 208.05 207.96 207.96 400.4K
10:09 207.97 208.07 207.97 208.07 297.0K
10:10 208.08 208.09 208.08 208.09 238.4K
10:11 208.08 208.10 208.07 208.08 205.8K
10:12 208.10 208.18 208.10 208.18 304.1K
10:13 208.17 208.17 208.15 208.15 239.9K
10:14 208.15 208.15 208.07 208.09 253.0K
10:15 208.07 208.07 208.05 208.06 269.0K
10:16 208.07 208.13 208.07 208.11 295.7K
10:17 208.12 208.13 208.12 208.13 229.2K
10:18 208.14 208.22 208.14 208.22 386.0K
10:19 208.20 208.21 208.19 208.21 326.1K
10:20 208.24 208.25 208.23 208.23 367.2K
10:21 208.24 208.27 208.24 208.27 328.1K
10:22 208.24 208.24 208.20 208.20 212.7K
10:23 208.22 208.23 208.20 208.20 515.5K
10:24 208.20 208.20 208.13 208.13 1,009.1K
10:25 208.14 208.14 208.08 208.11 677.3K
10:26 208.11 208.17 208.10 208.17 462.9K
10:27 208.22 208.22 208.17 208.17 287.0K
10:28 208.16 208.20 208.15 208.20 241.7K
10:29 208.22 208.30 208.22 208.30 653.0K
10:30 208.34 208.36 208.34 208.36 806.2K
10:31 208.38 208.39 208.34 208.34 912.1K
10:32 208.32 208.32 208.28 208.28 316.0K
10:33 208.26 208.26 208.17 208.20 387.3K
10:34 208.22 208.22 208.20 208.20 204.8K
10:35 208.19 208.19 208.16 208.16 301.5K
10:36 208.16 208.26 208.16 208.26 309.3K
10:37 208.25 208.29 208.25 208.29 251.0K
10:38 208.24 208.24 208.18 208.18 385.8K
10:39 208.20 208.21 208.19 208.19 225.5K
10:40 208.20 208.23 208.20 208.21 500.6K
10:41 208.18 208.20 208.15 208.20 363.7K
10:42 208.19 208.19 208.18 208.18 193.8K
10:43 208.18 208.21 208.18 208.19 342.2K
10:44 208.18 208.23 208.18 208.23 178.0K
10:45 208.26 208.27 208.25 208.27 491.1K
10:46 208.22 208.22 208.10 208.10 391.8K
10:47 208.11 208.12 208.11 208.11 247.9K
10:48 208.14 208.15 208.13 208.15 289.3K
10:49 208.18 208.18 208.14 208.14 221.9K
10:50 208.14 208.14 208.13 208.13 209.4K
10:51 208.12 208.12 208.11 208.11 179.6K
10:52 208.14 208.19 208.14 208.19 292.1K
10:53 208.22 208.22 208.20 208.20 264.3K
10:54 208.20 208.24 208.20 208.22 432.6K
10:55 208.22 208.22 208.18 208.18 269.0K
10:56 208.18 208.18 208.12 208.12 213.1K
10:57 208.08 208.14 208.08 208.12 302.9K
10:58 208.11 208.11 208.09 208.11 189.6K
10:59 208.12 208.12 208.08 208.08 192.1K
11:00 208.09 208.12 208.08 208.11 212.9K
11:01 208.12 208.14 208.12 208.14 229.5K
11:02 208.12 208.14 208.12 208.12 445.2K
11:03 208.13 208.21 208.13 208.21 228.5K
11:04 208.20 208.20 208.18 208.18 268.4K
11:05 208.15 208.23 208.15 208.23 466.0K
11:06 208.23 208.25 208.23 208.25 535.5K
11:07 208.24 208.24 208.22 208.22 294.7K
11:08 208.21 208.21 208.18 208.18 163.6K
11:09 208.18 208.22 208.18 208.22 224.3K
11:10 208.22 208.25 208.22 208.25 204.7K
11:11 208.27 208.28 208.27 208.28 258.3K
11:12 208.28 208.28 208.27 208.27 258.1K
11:13 208.27 208.29 208.27 208.28 210.9K
11:14 208.30 208.31 208.30 208.31 275.4K
11:15 208.32 208.32 208.32 208.32 459.9K
11:16 208.30 208.30 208.29 208.30 239.8K
11:17 208.30 208.30 208.29 208.29 258.2K
11:18 208.29 208.29 208.29 208.29 246.2K
11:19 208.29 208.29 208.26 208.27 232.3K
11:20 208.27 208.32 208.27 208.30 433.4K
11:21 208.30 208.30 208.27 208.27 383.4K
11:22 208.26 208.28 208.26 208.26 226.5K
11:23 208.27 208.28 208.27 208.28 170.6K
11:24 208.27 208.29 208.27 208.28 155.1K
11:25 208.29 208.29 208.26 208.28 199.9K
11:26 208.27 208.30 208.27 208.30 257.3K
11:27 208.30 208.32 208.30 208.32 269.0K
11:28 208.32 208.33 208.32 208.33 197.6K
11:29 208.32 208.37 208.32 208.37 177.1K
11:30 208.37 208.44 208.36 208.44 331.8K
11:31 208.46 208.46 208.46 208.46 287.1K
11:32 208.46 208.48 208.46 208.47 328.6K
11:33 208.47 208.50 208.47 208.50 181.4K
11:34 208.53 208.53 208.53 208.53 201.7K
11:35 208.52 208.52 208.52 208.52 381.7K
11:36 208.54 208.56 208.54 208.56 265.2K
11:37 208.54 208.55 208.53 208.54 296.5K
11:38 208.55 208.56 208.55 208.55 194.5K
11:39 208.54 208.56 208.53 208.56 378.2K
11:40 208.57 208.58 208.57 208.58 156.3K
11:41 208.57 208.58 208.57 208.57 146.5K
11:42 208.58 208.64 208.58 208.64 222.3K
11:43 208.64 208.64 208.61 208.61 275.1K
11:44 208.60 208.61 208.60 208.61 194.8K
11:45 208.62 208.64 208.62 208.64 394.3K
11:46 208.64 208.68 208.64 208.68 394.0K
11:47 208.69 208.71 208.69 208.71 377.1K
11:48 208.70 208.71 208.70 208.70 222.7K
11:49 208.71 208.73 208.71 208.71 150.2K
11:50 208.69 208.70 208.67 208.69 290.7K
11:51 208.71 208.71 208.69 208.69 249.9K
11:52 208.68 208.70 208.68 208.69 223.0K
11:53 208.70 208.71 208.70 208.71 133.5K
11:54 208.71 208.75 208.71 208.75 280.9K
11:55 208.75 208.75 208.71 208.71 271.0K
11:56 208.71 208.73 208.71 208.73 256.1K
11:57 208.73 208.73 208.71 208.73 312.7K
11:58 208.72 208.72 208.71 208.72 233.2K
11:59 208.74 208.75 208.73 208.73 312.7K
12:00 208.73 208.74 208.72 208.72 256.8K
12:01 208.71 208.71 208.67 208.68 261.2K
12:02 208.67 208.68 208.67 208.68 285.3K
12:03 208.69 208.71 208.69 208.71 207.7K
12:04 208.70 208.70 208.66 208.66 295.9K
12:05 208.67 208.70 208.66 208.70 206.2K
12:06 208.69 208.69 208.65 208.65 247.9K
12:07 208.65 208.68 208.65 208.68 194.3K
12:08 208.68 208.69 208.68 208.69 291.2K
12:09 208.70 208.70 208.68 208.68 126.3K
12:10 208.68 208.69 208.67 208.67 352.6K
12:11 208.66 208.69 208.66 208.69 244.8K
12:12 208.69 208.72 208.69 208.72 204.1K
12:13 208.72 208.72 208.71 208.71 140.4K
12:14 208.70 208.70 208.69 208.70 463.5K
12:15 208.71 208.71 208.70 208.71 325.0K
12:16 208.72 208.76 208.72 208.76 196.3K
12:17 208.77 208.77 208.74 208.74 177.1K
12:18 208.74 208.74 208.71 208.71 219.1K
12:19 208.70 208.73 208.70 208.73 184.5K
12:20 208.73 208.74 208.71 208.71 183.4K
12:21 208.73 208.75 208.73 208.75 207.3K
12:22 208.77 208.77 208.75 208.75 275.8K
12:23 208.74 208.75 208.73 208.75 220.3K
12:24 208.76 208.78 208.76 208.78 142.1K
12:25 208.78 208.79 208.78 208.78 127.9K
12:26 208.79 208.81 208.79 208.81 163.9K
12:27 208.81 208.83 208.81 208.83 192.3K
12:28 208.85 208.85 208.83 208.83 223.5K
12:29 208.80 208.80 208.79 208.80 202.9K
12:30 208.81 208.81 208.79 208.79 154.5K
12:31 208.80 208.82 208.80 208.82 215.0K
12:32 208.83 208.83 208.82 208.82 105.7K
12:33 208.81 208.82 208.79 208.79 178.8K
12:34 208.80 208.80 208.80 208.80 47.5K
12:35 208.78 208.79 208.78 208.79 193.6K
12:36 208.78 208.81 208.78 208.80 158.9K
12:37 208.80 208.80 208.75 208.75 317.1K
12:38 208.76 208.78 208.76 208.78 200.4K
12:39 208.77 208.77 208.75 208.75 162.3K
12:40 208.74 208.75 208.73 208.73 175.3K
12:41 208.74 208.76 208.74 208.76 221.1K
12:42 208.76 208.76 208.73 208.73 165.4K
12:43 208.72 208.72 208.70 208.70 145.5K
12:44 208.69 208.70 208.69 208.70 166.5K
12:45 208.71 208.71 208.71 208.71 110.6K
12:46 208.71 208.71 208.69 208.69 127.2K
12:47 208.69 208.69 208.65 208.65 117.1K
12:48 208.65 208.65 208.65 208.65 145.9K
12:49 208.65 208.65 208.64 208.64 138.8K
12:50 208.64 208.64 208.63 208.63 224.7K
12:51 208.64 208.66 208.64 208.66 196.6K
12:52 208.66 208.68 208.66 208.68 158.3K
12:53 208.69 208.70 208.69 208.70 100.4K
12:54 208.70 208.70 208.66 208.66 133.9K
12:55 208.67 208.67 208.67 208.67 226.6K
12:56 208.68 208.71 208.68 208.71 539.4K
12:57 208.71 208.71 208.71 208.71 176.7K
12:58 208.71 208.71 208.70 208.70 139.2K
12:59 208.71 208.72 208.71 208.72 234.7K
13:00 208.72 208.76 208.72 208.76 179.2K
13:01 208.76 208.77 208.76 208.77 185.9K
13:02 208.79 208.79 208.78 208.78 222.0K
13:03 208.78 208.78 208.78 208.78 89.3K
13:04 208.77 208.78 208.77 208.78 149.0K
13:05 208.78 208.78 208.78 208.78 241.9K
13:06 208.79 208.79 208.76 208.76 197.9K
13:07 208.75 208.79 208.75 208.79 186.0K
13:08 208.79 208.79 208.77 208.77 262.7K
13:09 208.76 208.76 208.75 208.76 145.3K
13:10 208.76 208.79 208.76 208.79 152.8K
13:11 208.79 208.79 208.77 208.77 135.5K
13:12 208.78 208.82 208.78 208.82 212.5K
13:13 208.82 208.83 208.81 208.82 145.5K
13:14 208.80 208.83 208.80 208.82 196.4K
13:15 208.83 208.85 208.83 208.85 102.9K
13:16 208.86 208.86 208.83 208.83 146.3K
13:17 208.85 208.88 208.84 208.88 159.8K
13:18 208.88 208.89 208.88 208.89 132.7K
13:19 208.89 208.90 208.89 208.90 177.8K
13:20 208.90 208.90 208.89 208.90 120.4K
13:21 208.89 208.89 208.89 208.89 214.7K
13:22 208.90 208.90 208.90 208.90 118.7K
13:23 208.90 208.91 208.90 208.91 163.9K
13:24 208.92 208.93 208.92 208.93 141.3K
13:25 208.92 208.92 208.92 208.92 161.1K
13:26 208.92 208.93 208.92 208.92 116.5K
13:27 208.92 208.92 208.89 208.89 116.2K
13:28 208.89 208.90 208.89 208.90 121.0K
13:29 208.91 208.93 208.91 208.93 259.8K
13:30 208.94 208.94 208.90 208.90 208.2K
13:31 208.90 208.91 208.90 208.90 247.1K
13:32 208.92 208.92 208.91 208.91 231.2K
13:33 208.91 208.92 208.91 208.92 131.3K
13:34 208.92 208.93 208.92 208.92 202.4K
13:35 208.93 208.93 208.93 208.93 112.6K
13:36 208.93 208.94 208.93 208.93 158.4K
13:37 208.93 208.98 208.93 208.98 143.2K
13:38 208.98 208.98 208.96 208.96 161.8K
13:39 208.96 208.97 208.96 208.97 633.8K
13:40 208.98 208.99 208.97 208.99 295.4K
13:41 208.99 208.99 208.94 208.95 242.2K
13:42 208.95 208.97 208.95 208.96 146.9K
13:43 208.96 208.96 208.93 208.93 134.3K
13:44 208.92 208.92 208.91 208.91 169.9K
13:45 208.91 208.91 208.91 208.91 240.3K
13:46 208.91 208.92 208.91 208.92 120.6K
13:47 208.92 208.92 208.90 208.91 155.6K
13:48 208.92 208.92 208.91 208.91 138.1K
13:49 208.91 208.91 208.90 208.90 149.4K
13:50 208.87 208.87 208.86 208.86 215.9K
13:51 208.85 208.90 208.85 208.90 144.2K
13:52 208.90 208.91 208.89 208.89 117.9K
13:53 208.89 208.89 208.87 208.87 160.8K
13:54 208.86 208.87 208.86 208.87 195.6K
13:55 208.86 208.86 208.85 208.85 259.3K
13:56 208.85 208.85 208.80 208.80 222.8K
13:57 208.80 208.80 208.79 208.79 196.6K
13:58 208.80 208.80 208.79 208.79 169.5K
13:59 208.81 208.81 208.79 208.79 226.6K
14:00 208.79 208.80 208.79 208.79 185.9K
14:01 208.79 208.80 208.79 208.79 210.6K
14:02 208.79 208.79 208.73 208.73 205.5K
14:03 208.71 208.71 208.69 208.71 290.7K
14:04 208.71 208.75 208.71 208.75 109.2K
14:05 208.78 208.78 208.75 208.75 227.3K
14:06 208.75 208.75 208.69 208.69 200.2K
14:07 208.70 208.70 208.69 208.70 188.0K
14:08 208.70 208.70 208.70 208.70 150.4K
14:09 208.70 208.70 208.69 208.69 116.7K
14:10 208.70 208.70 208.67 208.67 180.6K
14:11 208.64 208.67 208.64 208.67 345.7K
14:12 208.69 208.69 208.67 208.67 213.1K
14:13 208.65 208.66 208.65 208.65 129.5K
14:14 208.64 208.65 208.64 208.64 166.4K
14:15 208.64 208.64 208.63 208.64 147.5K
14:16 208.63 208.63 208.62 208.62 157.3K
14:17 208.62 208.62 208.60 208.60 227.2K
14:18 208.59 208.65 208.59 208.65 237.9K
14:19 208.65 208.68 208.65 208.68 120.4K
14:20 208.68 208.69 208.68 208.69 141.6K
14:21 208.70 208.70 208.66 208.66 215.8K
14:22 208.66 208.68 208.66 208.68 234.4K
14:23 208.66 208.66 208.64 208.66 208.7K
14:24 208.66 208.66 208.64 208.64 198.0K
14:25 208.64 208.64 208.64 208.64 135.3K
14:26 208.64 208.66 208.64 208.66 178.5K
14:27 208.65 208.65 208.64 208.64 135.7K
14:28 208.65 208.65 208.65 208.65 172.6K
14:29 208.64 208.67 208.64 208.67 143.2K
14:30 208.68 208.70 208.68 208.70 143.7K
14:31 208.72 208.73 208.72 208.72 199.5K
14:32 208.73 208.73 208.73 208.73 154.9K
14:33 208.73 208.75 208.73 208.75 149.8K
14:34 208.75 208.75 208.74 208.74 202.3K
14:35 208.74 208.74 208.71 208.71 235.0K
14:36 208.71 208.71 208.70 208.71 180.9K
14:37 208.71 208.71 208.71 208.71 186.5K
14:38 208.71 208.71 208.70 208.71 201.8K
14:39 208.72 208.74 208.72 208.74 332.4K
14:40 208.74 208.77 208.74 208.77 233.1K
14:41 208.78 208.79 208.78 208.79 296.5K
14:42 208.79 208.81 208.79 208.81 157.4K
14:43 208.81 208.81 208.80 208.80 271.3K
14:44 208.79 208.79 208.79 208.79 290.8K
14:45 208.79 208.82 208.79 208.82 243.2K
14:46 208.84 208.85 208.84 208.85 298.4K
14:47 208.84 208.86 208.84 208.86 235.7K
14:48 208.85 208.85 208.85 208.85 227.4K
14:49 208.86 208.86 208.86 208.86 179.0K
14:50 208.86 208.87 208.84 208.84 170.5K
14:51 208.83 208.83 208.81 208.81 268.5K
14:52 208.80 208.81 208.80 208.81 172.0K
14:53 208.80 208.83 208.80 208.83 230.0K
14:54 208.81 208.81 208.78 208.78 204.8K
14:55 208.78 208.78 208.78 208.78 136.4K
14:56 208.79 208.81 208.79 208.81 202.6K
14:57 208.80 208.80 208.79 208.79 178.9K
14:58 208.80 208.82 208.80 208.82 229.8K
14:59 208.82 208.83 208.82 208.83 189.0K
15:00 208.83 208.85 208.82 208.85 256.9K
15:01 208.85 208.85 208.84 208.84 228.5K
15:02 208.85 208.85 208.83 208.83 166.4K
15:03 208.82 208.82 208.79 208.79 320.7K
15:04 208.80 208.82 208.80 208.81 178.4K
15:05 208.80 208.82 208.80 208.81 201.6K
15:06 208.81 208.81 208.78 208.78 296.6K
15:07 208.78 208.79 208.78 208.79 188.9K
15:08 208.80 208.80 208.80 208.80 197.6K
15:09 208.81 208.81 208.81 208.81 194.8K
15:10 208.82 208.82 208.79 208.79 230.6K
15:11 208.79 208.79 208.77 208.79 260.7K
15:12 208.80 208.84 208.80 208.84 249.7K
15:13 208.85 208.85 208.84 208.85 202.2K
15:14 208.85 208.85 208.85 208.85 319.6K
15:15 208.87 208.87 208.87 208.87 184.7K
15:16 208.86 208.86 208.85 208.86 223.0K
15:17 208.85 208.85 208.84 208.84 180.2K
15:18 208.84 208.86 208.84 208.86 179.3K
15:19 208.86 208.86 208.85 208.85 223.6K
15:20 208.85 208.85 208.84 208.84 217.5K
15:21 208.85 208.86 208.84 208.84 214.2K
15:22 208.83 208.83 208.81 208.82 272.7K
15:23 208.82 208.82 208.80 208.80 179.7K
15:24 208.78 208.79 208.78 208.79 285.3K
15:25 208.78 208.79 208.78 208.78 226.2K
15:26 208.76 208.77 208.76 208.76 258.9K
15:27 208.76 208.76 208.75 208.75 244.1K
15:28 208.75 208.76 208.75 208.76 249.6K
15:29 208.76 208.76 208.74 208.74 230.6K
15:30 208.74 208.76 208.74 208.76 612.9K
15:31 208.78 208.81 208.78 208.81 307.4K
15:32 208.81 208.81 208.79 208.80 297.9K
15:33 208.81 208.83 208.81 208.83 358.6K
15:34 208.82 208.83 208.81 208.83 328.5K
15:35 208.84 208.87 208.84 208.87 331.4K
15:36 208.89 208.89 208.88 208.88 300.7K
15:37 208.89 208.89 208.89 208.89 282.6K
15:38 208.89 208.89 208.86 208.86 297.3K
15:39 208.85 208.86 208.85 208.85 299.7K
15:40 208.85 208.88 208.84 208.88 448.3K
15:41 208.88 208.88 208.86 208.87 374.1K
15:42 208.87 208.87 208.85 208.86 305.4K
15:43 208.85 208.88 208.85 208.88 438.2K
15:44 208.87 208.87 208.86 208.87 325.8K
15:45 208.88 208.89 208.88 208.89 393.4K
15:46 208.88 208.88 208.84 208.84 442.7K
15:47 208.83 208.85 208.82 208.82 372.0K
15:48 208.81 208.81 208.79 208.79 382.0K
15:49 208.78 208.79 208.77 208.77 592.0K
15:50 208.73 208.78 208.73 208.77 1,873.1K
15:51 208.80 208.80 208.76 208.78 846.9K
15:52 208.80 208.81 208.80 208.81 554.8K
15:53 208.84 208.85 208.83 208.83 826.1K
15:54 208.84 208.86 208.84 208.85 756.2K
15:55 208.85 208.85 208.84 208.84 1,398.9K
15:56 208.83 208.83 208.81 208.83 1,831.8K
15:57 208.83 208.84 208.83 208.83 1,314.9K
15:58 208.84 208.84 208.81 208.81 1,538.3K
15:59 208.82 208.82 208.79 208.79 2,311.4K
16:00 208.77 208.77 208.77 208.77 98,390.4K
16:01 208.77 208.77 208.77 208.77 387.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし