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
09:30 208.82 208.84 208.82 208.82 5,960.8K
09:31 208.75 208.75 208.68 208.73 546.1K
09:32 208.77 208.77 208.71 208.71 450.1K
09:33 208.68 208.68 208.60 208.60 482.3K
09:34 208.61 208.75 208.61 208.75 305.8K
09:35 208.79 208.87 208.79 208.83 350.3K
09:36 208.74 208.74 208.69 208.69 383.5K
09:37 208.71 208.72 208.71 208.71 351.6K
09:38 208.69 208.70 208.68 208.70 286.7K
09:39 208.73 208.77 208.70 208.77 290.0K
09:40 208.78 208.81 208.77 208.78 277.8K
09:41 208.75 208.79 208.74 208.74 397.9K
09:42 208.71 208.71 208.69 208.69 362.1K
09:43 208.71 208.72 208.70 208.70 246.0K
09:44 208.67 208.67 208.62 208.62 307.4K
09:45 208.60 208.60 208.53 208.53 240.0K
09:46 208.56 208.56 208.56 208.56 292.2K
09:47 208.58 208.63 208.53 208.53 498.2K
09:48 208.50 208.52 208.50 208.50 291.3K
09:49 208.51 208.57 208.51 208.57 284.8K
09:50 208.66 208.66 208.58 208.58 601.8K
09:51 208.55 208.55 208.47 208.47 274.7K
09:52 208.47 208.58 208.47 208.58 340.9K
09:53 208.66 208.71 208.66 208.71 749.4K
09:54 208.69 208.75 208.68 208.75 254.0K
09:55 208.79 208.79 208.77 208.78 225.6K
09:56 208.77 208.82 208.77 208.82 256.1K
09:57 208.83 208.86 208.83 208.85 306.9K
09:58 208.85 208.89 208.85 208.89 191.5K
09:59 208.93 208.93 208.82 208.82 297.4K
10:00 208.72 208.72 208.67 208.68 525.6K
10:01 208.73 208.79 208.73 208.79 210.1K
10:02 208.81 208.84 208.81 208.84 206.7K
10:03 208.86 208.90 208.86 208.90 309.9K
10:04 208.90 208.94 208.90 208.90 218.5K
10:05 208.88 208.88 208.87 208.87 344.6K
10:06 208.87 208.87 208.73 208.73 333.9K
10:07 208.78 208.78 208.75 208.76 238.1K
10:08 208.74 208.75 208.74 208.75 360.1K
10:09 208.80 208.87 208.80 208.86 352.7K
10:10 208.91 208.93 208.90 208.91 305.8K
10:11 208.90 208.95 208.90 208.95 164.4K
10:12 208.90 208.90 208.86 208.87 201.4K
10:13 208.85 208.85 208.84 208.85 190.8K
10:14 208.84 208.85 208.83 208.84 194.5K
10:15 208.84 208.85 208.82 208.85 211.5K
10:16 208.90 208.94 208.90 208.94 274.2K
10:17 208.95 208.95 208.89 208.89 223.7K
10:18 208.88 208.88 208.85 208.85 233.4K
10:19 208.83 208.84 208.81 208.81 223.6K
10:20 208.80 208.80 208.78 208.78 259.2K
10:21 208.80 208.82 208.80 208.81 235.0K
10:22 208.79 208.79 208.77 208.77 229.7K
10:23 208.76 208.83 208.76 208.82 338.5K
10:24 208.85 208.88 208.85 208.88 197.0K
10:25 208.89 208.92 208.87 208.90 316.5K
10:26 208.89 208.89 208.86 208.86 186.8K
10:27 208.85 208.88 208.85 208.88 260.3K
10:28 208.88 208.88 208.86 208.87 276.2K
10:29 208.89 208.89 208.88 208.89 383.7K
10:30 208.87 208.88 208.86 208.86 293.2K
10:31 208.85 208.85 208.81 208.84 327.6K
10:32 208.82 208.85 208.82 208.82 195.3K
10:33 208.81 208.81 208.79 208.79 884.2K
10:34 208.78 208.78 208.74 208.74 225.8K
10:35 208.74 208.78 208.74 208.78 247.4K
10:36 208.79 208.80 208.79 208.79 175.0K
10:37 208.79 208.81 208.79 208.79 257.3K
10:38 208.79 208.80 208.75 208.75 356.3K
10:39 208.73 208.74 208.73 208.74 241.5K
10:40 208.74 208.76 208.74 208.76 207.7K
10:41 208.74 208.74 208.67 208.67 384.5K
10:42 208.67 208.71 208.67 208.71 157.8K
10:43 208.68 208.68 208.67 208.67 322.6K
10:44 208.67 208.67 208.64 208.64 311.6K
10:45 208.65 208.67 208.65 208.66 182.2K
10:46 208.63 208.63 208.59 208.59 372.1K
10:47 208.58 208.58 208.56 208.56 232.3K
10:48 208.56 208.56 208.53 208.55 202.9K
10:49 208.54 208.54 208.51 208.51 214.7K
10:50 208.50 208.52 208.50 208.52 253.3K
10:51 208.49 208.49 208.43 208.44 249.8K
10:52 208.46 208.46 208.43 208.43 289.2K
10:53 208.44 208.50 208.44 208.50 153.7K
10:54 208.51 208.54 208.51 208.54 256.3K
10:55 208.51 208.51 208.41 208.41 256.8K
10:56 208.38 208.38 208.37 208.37 243.5K
10:57 208.36 208.36 208.31 208.31 452.4K
10:58 208.31 208.33 208.31 208.33 256.0K
10:59 208.31 208.34 208.31 208.34 309.9K
11:00 208.34 208.34 208.33 208.34 209.6K
11:01 208.33 208.35 208.33 208.35 267.0K
11:02 208.35 208.35 208.33 208.33 212.9K
11:03 208.33 208.33 208.32 208.32 243.1K
11:04 208.37 208.39 208.37 208.39 217.6K
11:05 208.38 208.41 208.37 208.41 146.7K
11:06 208.44 208.51 208.44 208.51 213.6K
11:07 208.52 208.54 208.52 208.54 160.9K
11:08 208.57 208.57 208.48 208.48 273.3K
11:09 208.48 208.48 208.46 208.46 186.1K
11:10 208.47 208.49 208.47 208.49 169.1K
11:11 208.49 208.51 208.49 208.51 168.7K
11:12 208.51 208.51 208.49 208.49 104.1K
11:13 208.47 208.47 208.37 208.37 374.3K
11:14 208.36 208.36 208.35 208.35 243.1K
11:15 208.35 208.37 208.35 208.36 141.8K
11:16 208.37 208.37 208.35 208.35 173.7K
11:17 208.34 208.34 208.15 208.15 1,011.5K
11:18 208.11 208.11 208.05 208.05 1,001.7K
11:19 208.06 208.06 208.03 208.06 422.5K
11:20 208.11 208.14 208.08 208.14 399.6K
11:21 208.13 208.13 208.08 208.08 319.3K
11:22 208.12 208.16 208.12 208.16 305.8K
11:23 208.17 208.18 208.12 208.12 330.6K
11:24 208.11 208.11 208.06 208.06 269.0K
11:25 208.07 208.08 208.06 208.06 211.5K
11:26 208.05 208.08 208.03 208.03 596.0K
11:27 208.01 208.01 207.99 208.00 697.5K
11:28 207.99 208.03 207.99 208.01 316.9K
11:29 208.03 208.06 208.03 208.05 279.5K
11:30 208.03 208.03 207.95 207.95 373.9K
11:31 207.93 207.93 207.90 207.90 222.1K
11:32 207.91 207.95 207.91 207.93 220.0K
11:33 207.93 207.98 207.93 207.98 208.2K
11:34 207.97 207.97 207.93 207.93 257.0K
11:35 207.93 207.94 207.87 207.87 314.8K
11:36 207.88 207.95 207.88 207.94 174.5K
11:37 207.96 207.98 207.96 207.98 182.0K
11:38 207.98 207.98 207.95 207.95 285.2K
11:39 207.96 207.96 207.94 207.94 159.9K
11:40 207.94 207.95 207.94 207.94 143.7K
11:41 207.94 207.95 207.94 207.94 261.7K
11:42 207.94 207.95 207.94 207.95 146.9K
11:43 207.95 208.01 207.95 208.01 226.9K
11:44 208.01 208.01 207.91 207.91 459.8K
11:45 207.92 208.00 207.92 208.00 214.1K
11:46 208.00 208.00 207.98 207.98 126.3K
11:47 207.98 207.99 207.97 207.99 159.4K
11:48 207.96 207.96 207.96 207.96 233.4K
11:49 207.97 208.02 207.97 208.02 151.5K
11:50 208.01 208.04 208.01 208.04 222.7K
11:51 208.04 208.06 208.04 208.06 108.0K
11:52 208.06 208.09 208.06 208.08 308.1K
11:53 208.08 208.10 208.08 208.10 151.2K
11:54 208.10 208.11 208.09 208.09 234.1K
11:55 208.07 208.07 208.05 208.06 650.6K
11:56 208.03 208.03 207.95 207.95 399.9K
11:57 207.95 207.95 207.93 207.93 476.1K
11:58 207.92 207.92 207.86 207.86 279.0K
11:59 207.85 207.86 207.85 207.86 225.1K
12:00 207.87 207.90 207.85 207.90 307.5K
12:01 207.89 207.89 207.88 207.88 156.0K
12:02 207.86 207.92 207.86 207.92 195.0K
12:03 207.92 207.93 207.91 207.91 189.7K
12:04 207.91 207.94 207.91 207.94 140.4K
12:05 207.93 207.93 207.86 207.86 203.0K
12:06 207.86 207.86 207.84 207.84 114.8K
12:07 207.84 207.84 207.82 207.82 119.3K
12:08 207.83 207.83 207.82 207.82 161.4K
12:09 207.84 207.84 207.80 207.80 274.7K
12:10 207.79 207.79 207.74 207.74 555.9K
12:11 207.72 207.72 207.71 207.71 226.2K
12:12 207.71 207.73 207.71 207.73 196.6K
12:13 207.72 207.72 207.70 207.70 192.5K
12:14 207.70 207.70 207.69 207.69 153.4K
12:15 207.69 207.74 207.69 207.74 220.4K
12:16 207.73 207.73 207.71 207.72 238.8K
12:17 207.71 207.75 207.71 207.75 139.2K
12:18 207.79 207.80 207.79 207.80 153.0K
12:19 207.79 207.86 207.79 207.86 169.5K
12:20 207.86 207.89 207.86 207.89 188.7K
12:21 207.88 207.89 207.88 207.88 282.0K
12:22 207.89 207.89 207.89 207.89 112.9K
12:23 207.92 207.92 207.90 207.90 192.2K
12:24 207.89 207.89 207.88 207.89 172.2K
12:25 207.90 207.91 207.90 207.91 261.9K
12:26 207.90 207.93 207.90 207.93 442.5K
12:27 207.95 207.95 207.93 207.93 104.6K
12:28 207.92 207.92 207.90 207.90 218.4K
12:29 207.89 207.90 207.89 207.90 250.3K
12:30 207.90 207.96 207.90 207.96 131.5K
12:31 207.97 208.02 207.97 208.02 160.4K
12:32 208.02 208.03 208.02 208.03 118.5K
12:33 208.03 208.04 208.02 208.02 145.6K
12:34 208.02 208.02 208.00 208.00 71.8K
12:35 208.01 208.01 207.98 208.00 174.6K
12:36 208.03 208.05 208.03 208.05 253.1K
12:37 208.06 208.10 208.06 208.10 312.1K
12:38 208.13 208.19 208.13 208.19 196.2K
12:39 208.17 208.17 208.15 208.17 217.0K
12:40 208.18 208.20 208.18 208.20 186.2K
12:41 208.22 208.22 208.21 208.22 231.6K
12:42 208.22 208.23 208.21 208.23 204.4K
12:43 208.24 208.24 208.23 208.23 291.8K
12:44 208.23 208.25 208.22 208.25 204.2K
12:45 208.27 208.35 208.27 208.35 182.9K
12:46 208.35 208.36 208.35 208.36 189.9K
12:47 208.35 208.38 208.35 208.38 142.8K
12:48 208.38 208.38 208.37 208.38 192.3K
12:49 208.38 208.38 208.38 208.38 203.3K
12:50 208.39 208.39 208.38 208.38 184.2K
12:51 208.35 208.37 208.34 208.37 185.6K
12:52 208.37 208.37 208.36 208.36 158.5K
12:53 208.37 208.37 208.34 208.34 191.0K
12:54 208.35 208.36 208.34 208.34 156.2K
12:55 208.35 208.36 208.35 208.36 124.0K
12:56 208.35 208.37 208.35 208.37 282.5K
12:57 208.37 208.37 208.35 208.35 198.9K
12:58 208.35 208.37 208.35 208.37 143.2K
12:59 208.37 208.37 208.35 208.35 179.1K
13:00 208.36 208.39 208.35 208.39 257.4K
13:01 208.41 208.44 208.41 208.43 203.3K
13:02 208.41 208.43 208.41 208.43 156.4K
13:03 208.42 208.42 208.39 208.39 164.6K
13:04 208.39 208.39 208.34 208.34 265.2K
13:05 208.34 208.34 208.34 208.34 168.4K
13:06 208.34 208.35 208.34 208.35 139.4K
13:07 208.35 208.35 208.35 208.35 183.1K
13:08 208.35 208.35 208.34 208.34 142.7K
13:09 208.33 208.33 208.32 208.32 207.5K
13:10 208.32 208.33 208.31 208.33 201.3K
13:11 208.33 208.33 208.32 208.33 135.1K
13:12 208.32 208.37 208.31 208.37 202.8K
13:13 208.35 208.35 208.33 208.34 162.5K
13:14 208.33 208.33 208.30 208.30 239.5K
13:15 208.29 208.31 208.29 208.31 119.0K
13:16 208.32 208.32 208.31 208.31 131.8K
13:17 208.32 208.32 208.32 208.32 238.5K
13:18 208.32 208.37 208.32 208.36 184.6K
13:19 208.37 208.37 208.37 208.37 108.8K
13:20 208.36 208.37 208.36 208.37 126.9K
13:21 208.35 208.35 208.35 208.35 115.3K
13:22 208.35 208.35 208.33 208.33 83.9K
13:23 208.33 208.33 208.29 208.29 270.7K
13:24 208.29 208.29 208.26 208.26 154.0K
13:25 208.25 208.28 208.25 208.28 136.1K
13:26 208.26 208.27 208.26 208.27 139.9K
13:27 208.26 208.26 208.24 208.24 103.8K
13:28 208.24 208.24 208.23 208.23 112.6K
13:29 208.22 208.22 208.20 208.20 167.5K
13:30 208.20 208.23 208.19 208.23 152.9K
13:31 208.23 208.23 208.20 208.21 229.3K
13:32 208.21 208.25 208.20 208.25 195.6K
13:33 208.24 208.24 208.23 208.23 119.0K
13:34 208.24 208.26 208.24 208.26 133.9K
13:35 208.26 208.29 208.26 208.29 120.3K
13:36 208.30 208.30 208.29 208.30 222.9K
13:37 208.32 208.32 208.32 208.32 118.0K
13:38 208.33 208.33 208.32 208.32 114.2K
13:39 208.31 208.34 208.30 208.34 176.4K
13:40 208.33 208.33 208.32 208.32 137.0K
13:41 208.34 208.35 208.34 208.35 88.1K
13:42 208.36 208.36 208.35 208.36 208.0K
13:43 208.36 208.36 208.35 208.35 105.8K
13:44 208.35 208.35 208.33 208.35 133.8K
13:45 208.35 208.37 208.35 208.37 179.0K
13:46 208.37 208.37 208.36 208.36 147.8K
13:47 208.35 208.38 208.35 208.38 125.9K
13:48 208.37 208.40 208.36 208.40 158.7K
13:49 208.41 208.41 208.40 208.40 146.3K
13:50 208.43 208.43 208.42 208.42 120.4K
13:51 208.42 208.42 208.38 208.38 152.9K
13:52 208.38 208.38 208.36 208.36 108.2K
13:53 208.36 208.36 208.35 208.35 117.8K
13:54 208.34 208.34 208.33 208.33 96.1K
13:55 208.32 208.32 208.31 208.31 215.4K
13:56 208.31 208.32 208.31 208.32 220.2K
13:57 208.32 208.32 208.31 208.31 205.3K
13:58 208.30 208.30 208.30 208.30 142.2K
13:59 208.31 208.32 208.31 208.32 105.4K
14:00 208.32 208.33 208.32 208.33 123.8K
14:01 208.35 208.38 208.35 208.38 156.0K
14:02 208.38 208.38 208.36 208.36 162.3K
14:03 208.36 208.37 208.36 208.36 117.4K
14:04 208.37 208.37 208.37 208.37 134.4K
14:05 208.36 208.38 208.36 208.38 142.8K
14:06 208.40 208.41 208.40 208.41 262.0K
14:07 208.41 208.42 208.41 208.42 126.5K
14:08 208.42 208.42 208.40 208.40 134.9K
14:09 208.40 208.40 208.37 208.37 140.5K
14:10 208.37 208.37 208.35 208.36 120.4K
14:11 208.34 208.34 208.33 208.33 149.5K
14:12 208.33 208.35 208.33 208.34 163.7K
14:13 208.35 208.36 208.34 208.36 113.2K
14:14 208.34 208.34 208.32 208.32 232.4K
14:15 208.30 208.31 208.28 208.31 188.8K
14:16 208.33 208.33 208.32 208.33 115.9K
14:17 208.33 208.35 208.33 208.35 195.0K
14:18 208.35 208.35 208.33 208.33 166.3K
14:19 208.33 208.35 208.33 208.35 154.7K
14:20 208.34 208.34 208.32 208.32 152.2K
14:21 208.33 208.35 208.33 208.35 161.1K
14:22 208.36 208.36 208.35 208.35 140.4K
14:23 208.35 208.35 208.34 208.34 133.2K
14:24 208.35 208.35 208.35 208.35 148.9K
14:25 208.35 208.35 208.33 208.33 162.6K
14:26 208.32 208.33 208.32 208.32 288.4K
14:27 208.32 208.32 208.31 208.31 121.6K
14:28 208.30 208.32 208.30 208.32 202.4K
14:29 208.31 208.32 208.31 208.32 143.1K
14:30 208.32 208.32 208.32 208.32 236.0K
14:31 208.32 208.32 208.32 208.32 167.7K
14:32 208.31 208.31 208.29 208.29 192.7K
14:33 208.30 208.31 208.30 208.31 182.0K
14:34 208.29 208.30 208.28 208.28 143.1K
14:35 208.28 208.28 208.27 208.27 160.2K
14:36 208.26 208.26 208.23 208.24 191.5K
14:37 208.24 208.26 208.24 208.26 133.1K
14:38 208.25 208.27 208.25 208.27 118.9K
14:39 208.27 208.28 208.27 208.28 125.3K
14:40 208.27 208.27 208.25 208.25 203.6K
14:41 208.25 208.26 208.25 208.26 140.1K
14:42 208.27 208.27 208.26 208.26 202.6K
14:43 208.26 208.31 208.26 208.31 294.0K
14:44 208.29 208.29 208.27 208.28 163.7K
14:45 208.28 208.28 208.26 208.26 169.2K
14:46 208.26 208.27 208.26 208.27 134.3K
14:47 208.26 208.26 208.26 208.26 194.7K
14:48 208.25 208.25 208.18 208.18 310.4K
14:49 208.18 208.18 208.17 208.17 182.6K
14:50 208.17 208.17 208.15 208.15 166.7K
14:51 208.15 208.17 208.15 208.17 158.3K
14:52 208.16 208.18 208.15 208.18 230.8K
14:53 208.18 208.19 208.18 208.19 153.9K
14:54 208.19 208.20 208.19 208.20 138.9K
14:55 208.22 208.22 208.20 208.20 145.4K
14:56 208.21 208.21 208.21 208.21 115.4K
14:57 208.20 208.20 208.20 208.20 191.1K
14:58 208.20 208.20 208.19 208.19 177.5K
14:59 208.18 208.18 208.16 208.17 186.9K
15:00 208.17 208.18 208.17 208.18 120.4K
15:01 208.17 208.18 208.17 208.18 205.6K
15:02 208.17 208.17 208.16 208.16 270.9K
15:03 208.17 208.19 208.17 208.19 179.7K
15:04 208.19 208.20 208.19 208.20 165.8K
15:05 208.19 208.19 208.18 208.19 229.1K
15:06 208.22 208.22 208.21 208.21 222.2K
15:07 208.20 208.21 208.20 208.21 154.7K
15:08 208.20 208.20 208.19 208.19 162.2K
15:09 208.19 208.19 208.18 208.18 192.4K
15:10 208.17 208.22 208.17 208.22 211.5K
15:11 208.22 208.22 208.21 208.22 166.9K
15:12 208.22 208.22 208.21 208.21 283.4K
15:13 208.21 208.23 208.21 208.23 230.3K
15:14 208.23 208.23 208.22 208.23 181.2K
15:15 208.22 208.22 208.18 208.18 186.9K
15:16 208.18 208.18 208.17 208.17 136.8K
15:17 208.16 208.16 208.12 208.12 349.7K
15:18 208.10 208.15 208.10 208.15 352.0K
15:19 208.16 208.18 208.16 208.18 348.6K
15:20 208.17 208.18 208.17 208.17 194.9K
15:21 208.17 208.21 208.16 208.21 299.2K
15:22 208.22 208.24 208.22 208.24 293.7K
15:23 208.25 208.25 208.24 208.25 288.5K
15:24 208.24 208.29 208.24 208.29 251.3K
15:25 208.29 208.30 208.28 208.28 258.3K
15:26 208.27 208.28 208.26 208.26 209.5K
15:27 208.26 208.26 208.25 208.25 181.8K
15:28 208.24 208.28 208.24 208.28 230.5K
15:29 208.29 208.31 208.29 208.31 211.6K
15:30 208.31 208.31 208.31 208.31 382.0K
15:31 208.31 208.31 208.28 208.28 341.2K
15:32 208.27 208.27 208.26 208.27 344.1K
15:33 208.26 208.26 208.25 208.26 311.7K
15:34 208.25 208.26 208.24 208.24 257.2K
15:35 208.23 208.24 208.23 208.24 359.4K
15:36 208.23 208.24 208.22 208.24 385.5K
15:37 208.23 208.23 208.21 208.21 360.2K
15:38 208.21 208.22 208.21 208.22 304.2K
15:39 208.21 208.21 208.19 208.19 266.0K
15:40 208.18 208.18 208.14 208.15 507.0K
15:41 208.15 208.18 208.15 208.18 449.4K
15:42 208.18 208.20 208.18 208.20 418.6K
15:43 208.20 208.20 208.19 208.19 354.7K
15:44 208.20 208.23 208.19 208.23 346.9K
15:45 208.22 208.24 208.21 208.24 471.4K
15:46 208.24 208.24 208.22 208.22 370.1K
15:47 208.21 208.21 208.19 208.20 508.3K
15:48 208.20 208.21 208.19 208.19 595.0K
15:49 208.18 208.18 208.18 208.18 600.3K
15:50 208.13 208.13 208.03 208.03 2,073.7K
15:51 208.05 208.07 208.04 208.07 739.1K
15:52 208.07 208.10 208.05 208.09 728.3K
15:53 208.11 208.11 208.09 208.09 754.3K
15:54 208.08 208.09 208.06 208.09 1,166.7K
15:55 208.08 208.08 208.04 208.07 1,493.0K
15:56 208.12 208.12 208.08 208.09 1,646.4K
15:57 208.09 208.09 208.04 208.04 1,660.9K
15:58 208.05 208.06 208.04 208.04 1,665.5K
15:59 208.03 208.10 208.03 208.10 2,480.1K
16:00 208.03 208.06 208.03 208.06 78,365.4K
16:01 208.06 208.06 208.06 208.06 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし