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
09:30 208.43 208.78 208.43 208.78 10,242.3K
09:31 208.75 208.75 208.32 208.32 1,052.4K
09:32 208.40 208.50 208.40 208.46 624.3K
09:33 208.51 208.52 208.33 208.33 709.7K
09:34 208.39 208.40 208.36 208.39 389.7K
09:35 208.44 208.44 208.29 208.29 660.6K
09:36 208.28 208.28 208.22 208.26 440.8K
09:37 208.28 208.30 208.26 208.26 351.3K
09:38 208.25 208.25 208.22 208.22 435.3K
09:39 208.24 208.25 208.17 208.17 447.5K
09:40 208.20 208.22 208.20 208.21 355.6K
09:41 208.23 208.27 208.22 208.25 467.0K
09:42 208.30 208.33 208.30 208.33 447.7K
09:43 208.29 208.33 208.29 208.33 448.1K
09:44 208.31 208.32 208.29 208.30 229.0K
09:45 208.27 208.27 208.21 208.21 363.5K
09:46 208.13 208.13 208.01 208.01 433.1K
09:47 208.05 208.09 208.05 208.09 326.5K
09:48 208.16 208.23 208.16 208.23 260.6K
09:49 208.22 208.23 208.19 208.20 390.9K
09:50 208.19 208.20 208.14 208.14 369.3K
09:51 208.14 208.14 208.03 208.03 348.4K
09:52 208.02 208.12 208.02 208.12 239.7K
09:53 208.09 208.18 208.09 208.18 227.6K
09:54 208.17 208.17 208.09 208.09 207.9K
09:55 208.11 208.11 208.06 208.06 257.8K
09:56 208.06 208.12 208.06 208.12 224.1K
09:57 208.12 208.12 208.05 208.05 249.1K
09:58 208.06 208.10 208.06 208.09 288.8K
09:59 208.07 208.11 208.07 208.11 287.3K
10:00 208.14 208.23 208.14 208.19 274.0K
10:01 208.19 208.21 208.09 208.09 344.7K
10:02 208.08 208.09 207.99 207.99 495.9K
10:03 207.97 207.97 207.93 207.93 207.7K
10:04 207.93 208.01 207.93 208.01 291.2K
10:05 208.02 208.09 207.99 208.09 391.2K
10:06 208.08 208.09 208.06 208.06 323.7K
10:07 208.06 208.09 208.06 208.09 212.3K
10:08 208.07 208.15 208.07 208.15 199.8K
10:09 208.13 208.13 208.09 208.09 317.5K
10:10 208.04 208.09 208.04 208.08 513.9K
10:11 208.06 208.07 208.06 208.06 276.3K
10:12 208.04 208.04 208.00 208.00 206.4K
10:13 208.01 208.01 207.96 207.97 171.0K
10:14 207.98 208.02 207.98 208.02 205.3K
10:15 208.03 208.12 208.03 208.09 479.5K
10:16 208.13 208.18 208.13 208.18 302.1K
10:17 208.16 208.16 208.09 208.09 236.1K
10:18 208.07 208.07 208.01 208.01 367.5K
10:19 208.00 208.05 208.00 208.05 235.1K
10:20 208.05 208.08 208.05 208.05 178.4K
10:21 208.03 208.03 208.00 208.00 253.7K
10:22 208.02 208.02 208.01 208.01 167.4K
10:23 208.02 208.11 208.02 208.11 242.4K
10:24 208.13 208.16 208.13 208.16 188.4K
10:25 208.17 208.22 208.17 208.20 298.0K
10:26 208.17 208.20 208.17 208.18 194.6K
10:27 208.14 208.18 208.14 208.18 240.8K
10:28 208.16 208.19 208.16 208.18 157.7K
10:29 208.17 208.19 208.17 208.19 177.9K
10:30 208.19 208.21 208.18 208.21 210.6K
10:31 208.21 208.27 208.21 208.27 233.8K
10:32 208.27 208.27 208.19 208.19 227.9K
10:33 208.20 208.23 208.20 208.23 154.4K
10:34 208.22 208.22 208.20 208.20 190.7K
10:35 208.21 208.21 208.11 208.11 306.4K
10:36 208.10 208.13 208.09 208.13 423.8K
10:37 208.15 208.25 208.15 208.25 192.2K
10:38 208.33 208.37 208.32 208.37 601.4K
10:39 208.36 208.36 208.31 208.34 324.1K
10:40 208.35 208.35 208.27 208.27 252.3K
10:41 208.28 208.36 208.27 208.36 408.2K
10:42 208.44 208.47 208.39 208.45 1,293.0K
10:43 208.39 208.39 208.35 208.35 268.7K
10:44 208.35 208.35 208.28 208.28 227.0K
10:45 208.26 208.27 208.24 208.24 313.9K
10:46 208.23 208.37 208.23 208.37 566.4K
10:47 208.35 208.35 208.31 208.31 327.2K
10:48 208.30 208.30 208.25 208.27 230.7K
10:49 208.21 208.21 208.17 208.17 560.9K
10:50 208.15 208.16 208.10 208.10 304.9K
10:51 208.12 208.17 208.12 208.17 270.2K
10:52 208.17 208.17 208.12 208.15 332.9K
10:53 208.14 208.14 208.11 208.11 132.2K
10:54 208.11 208.15 208.11 208.15 100.8K
10:55 208.16 208.18 208.16 208.18 165.4K
10:56 208.17 208.19 208.15 208.19 156.7K
10:57 208.19 208.23 208.19 208.23 169.7K
10:58 208.24 208.24 208.24 208.24 225.8K
10:59 208.25 208.30 208.25 208.30 264.9K
11:00 208.30 208.31 208.30 208.30 155.8K
11:01 208.31 208.35 208.31 208.35 133.4K
11:02 208.34 208.35 208.32 208.32 190.3K
11:03 208.34 208.34 208.33 208.34 192.4K
11:04 208.33 208.34 208.32 208.34 230.7K
11:05 208.34 208.34 208.34 208.34 149.6K
11:06 208.32 208.32 208.27 208.28 279.5K
11:07 208.30 208.30 208.26 208.26 226.0K
11:08 208.26 208.26 208.24 208.24 135.2K
11:09 208.28 208.33 208.28 208.31 271.9K
11:10 208.31 208.33 208.31 208.31 196.1K
11:11 208.31 208.31 208.30 208.30 244.0K
11:12 208.29 208.30 208.28 208.28 288.5K
11:13 208.25 208.28 208.25 208.28 197.0K
11:14 208.29 208.29 208.22 208.22 233.5K
11:15 208.22 208.24 208.20 208.20 223.1K
11:16 208.22 208.22 208.19 208.21 179.4K
11:17 208.20 208.26 208.20 208.26 163.6K
11:18 208.24 208.29 208.24 208.29 316.8K
11:19 208.28 208.28 208.26 208.26 122.7K
11:20 208.26 208.26 208.20 208.20 218.6K
11:21 208.18 208.18 208.15 208.15 212.2K
11:22 208.14 208.20 208.14 208.20 241.8K
11:23 208.20 208.20 208.18 208.18 178.7K
11:24 208.20 208.21 208.20 208.20 175.6K
11:25 208.19 208.19 208.17 208.19 182.6K
11:26 208.17 208.19 208.17 208.19 154.6K
11:27 208.20 208.20 208.19 208.19 170.9K
11:28 208.20 208.21 208.20 208.21 260.3K
11:29 208.21 208.22 208.21 208.22 190.8K
11:30 208.22 208.26 208.22 208.26 276.4K
11:31 208.27 208.28 208.19 208.19 330.3K
11:32 208.18 208.18 208.17 208.17 359.2K
11:33 208.17 208.17 208.11 208.11 527.2K
11:34 208.10 208.10 208.08 208.10 187.5K
11:35 208.14 208.14 208.12 208.13 201.5K
11:36 208.09 208.11 208.09 208.11 235.4K
11:37 208.11 208.11 208.11 208.11 113.0K
11:38 208.08 208.08 208.04 208.07 239.3K
11:39 208.08 208.11 208.08 208.11 225.5K
11:40 208.09 208.11 208.09 208.10 213.4K
11:41 208.08 208.08 208.06 208.06 164.2K
11:42 208.05 208.06 208.05 208.06 150.1K
11:43 208.07 208.11 208.07 208.11 111.1K
11:44 208.11 208.15 208.11 208.15 187.6K
11:45 208.14 208.14 208.08 208.08 229.7K
11:46 208.08 208.09 208.04 208.04 136.8K
11:47 208.04 208.08 208.04 208.06 152.7K
11:48 208.05 208.06 208.04 208.05 229.0K
11:49 208.07 208.10 208.07 208.09 182.4K
11:50 208.09 208.10 208.09 208.09 102.0K
11:51 208.09 208.09 208.05 208.05 123.8K
11:52 208.06 208.06 208.05 208.05 126.6K
11:53 208.08 208.08 208.07 208.07 154.1K
11:54 208.08 208.08 208.06 208.07 144.9K
11:55 208.06 208.07 208.05 208.05 115.6K
11:56 208.05 208.08 208.05 208.08 372.6K
11:57 208.08 208.08 208.08 208.08 113.4K
11:58 208.08 208.10 208.08 208.10 156.8K
11:59 208.11 208.13 208.11 208.13 104.0K
12:00 208.14 208.14 208.11 208.12 144.5K
12:01 208.11 208.12 208.08 208.08 207.5K
12:02 208.10 208.11 208.09 208.11 115.4K
12:03 208.14 208.18 208.14 208.18 193.5K
12:04 208.18 208.21 208.18 208.21 120.3K
12:05 208.21 208.21 208.17 208.17 215.7K
12:06 208.17 208.19 208.16 208.19 149.5K
12:07 208.20 208.20 208.19 208.19 180.7K
12:08 208.19 208.20 208.18 208.20 158.9K
12:09 208.22 208.24 208.22 208.23 136.3K
12:10 208.24 208.25 208.24 208.24 350.9K
12:11 208.25 208.27 208.25 208.27 98.5K
12:12 208.26 208.27 208.26 208.26 211.7K
12:13 208.27 208.28 208.26 208.27 164.2K
12:14 208.24 208.25 208.24 208.24 158.0K
12:15 208.24 208.26 208.24 208.26 248.8K
12:16 208.27 208.29 208.26 208.29 154.1K
12:17 208.30 208.30 208.15 208.17 317.3K
12:18 208.17 208.22 208.17 208.22 145.6K
12:19 208.22 208.26 208.22 208.26 194.1K
12:20 208.27 208.29 208.27 208.29 134.9K
12:21 208.31 208.32 208.26 208.26 147.8K
12:22 208.27 208.27 208.25 208.25 92.6K
12:23 208.25 208.25 208.24 208.25 146.7K
12:24 208.26 208.28 208.26 208.27 155.5K
12:25 208.26 208.28 208.26 208.28 134.9K
12:26 208.29 208.29 208.25 208.25 180.8K
12:27 208.25 208.25 208.24 208.24 101.0K
12:28 208.30 208.30 208.27 208.29 482.6K
12:29 208.29 208.29 208.29 208.29 103.1K
12:30 208.30 208.33 208.30 208.33 163.3K
12:31 208.32 208.35 208.32 208.35 193.5K
12:32 208.34 208.34 208.31 208.31 119.3K
12:33 208.30 208.30 208.29 208.29 119.2K
12:34 208.30 208.30 208.29 208.29 186.0K
12:35 208.29 208.31 208.29 208.31 100.0K
12:36 208.31 208.31 208.28 208.28 115.5K
12:37 208.27 208.27 208.24 208.24 97.8K
12:38 208.24 208.24 208.22 208.22 195.0K
12:39 208.20 208.20 208.18 208.18 125.9K
12:40 208.19 208.19 208.17 208.17 192.0K
12:41 208.17 208.20 208.17 208.20 127.8K
12:42 208.21 208.22 208.19 208.19 96.0K
12:43 208.19 208.19 208.18 208.18 141.0K
12:44 208.18 208.19 208.18 208.18 136.2K
12:45 208.17 208.17 208.06 208.07 315.2K
12:46 208.05 208.05 208.00 208.02 219.7K
12:47 208.03 208.03 207.98 207.99 211.3K
12:48 208.00 208.00 207.97 208.00 523.7K
12:49 208.01 208.01 207.99 208.01 127.5K
12:50 208.03 208.05 208.00 208.05 156.1K
12:51 208.06 208.08 208.06 208.07 148.2K
12:52 208.03 208.03 207.95 207.95 280.0K
12:53 207.95 207.99 207.95 207.99 241.1K
12:54 207.98 208.00 207.98 208.00 96.1K
12:55 208.00 208.02 207.99 208.02 134.8K
12:56 208.03 208.03 208.01 208.01 104.5K
12:57 208.01 208.01 207.99 208.00 120.2K
12:58 207.99 208.04 207.99 208.04 140.8K
12:59 208.03 208.04 208.02 208.02 86.9K
13:00 208.02 208.05 208.02 208.05 190.5K
13:01 208.08 208.09 208.06 208.09 198.0K
13:02 208.09 208.18 208.09 208.18 339.9K
13:03 208.18 208.22 208.18 208.21 178.8K
13:04 208.22 208.23 208.21 208.23 154.1K
13:05 208.20 208.20 208.19 208.20 142.3K
13:06 208.19 208.20 208.19 208.19 162.7K
13:07 208.19 208.24 208.19 208.24 118.3K
13:08 208.26 208.31 208.26 208.31 186.7K
13:09 208.30 208.33 208.29 208.29 165.4K
13:10 208.29 208.29 208.27 208.28 123.3K
13:11 208.29 208.34 208.29 208.34 182.1K
13:12 208.34 208.43 208.34 208.43 220.4K
13:13 208.42 208.42 208.38 208.38 168.5K
13:14 208.42 208.46 208.42 208.46 163.4K
13:15 208.49 208.53 208.49 208.53 323.5K
13:16 208.56 208.58 208.56 208.57 380.4K
13:17 208.56 208.56 208.53 208.53 215.4K
13:18 208.53 208.54 208.53 208.53 136.7K
13:19 208.52 208.52 208.49 208.49 97.3K
13:20 208.49 208.52 208.48 208.51 131.8K
13:21 208.52 208.55 208.52 208.53 138.3K
13:22 208.53 208.53 208.52 208.52 112.2K
13:23 208.52 208.54 208.51 208.54 256.2K
13:24 208.54 208.55 208.54 208.54 88.8K
13:25 208.52 208.52 208.52 208.52 120.9K
13:26 208.53 208.53 208.51 208.51 143.5K
13:27 208.53 208.53 208.49 208.49 159.3K
13:28 208.50 208.50 208.49 208.49 279.6K
13:29 208.49 208.49 208.48 208.48 75.0K
13:30 208.48 208.54 208.48 208.53 146.1K
13:31 208.52 208.52 208.51 208.51 117.4K
13:32 208.51 208.51 208.50 208.51 115.6K
13:33 208.50 208.50 208.47 208.47 183.2K
13:34 208.49 208.52 208.49 208.52 103.1K
13:35 208.51 208.51 208.50 208.50 121.4K
13:36 208.52 208.52 208.52 208.52 146.7K
13:37 208.52 208.53 208.52 208.53 103.3K
13:38 208.53 208.54 208.53 208.54 167.8K
13:39 208.54 208.54 208.52 208.52 163.2K
13:40 208.50 208.50 208.48 208.48 162.8K
13:41 208.50 208.51 208.50 208.51 189.1K
13:42 208.51 208.53 208.51 208.53 104.0K
13:43 208.52 208.52 208.48 208.49 117.5K
13:44 208.49 208.50 208.49 208.49 91.7K
13:45 208.49 208.49 208.46 208.46 148.6K
13:46 208.46 208.46 208.42 208.42 141.5K
13:47 208.42 208.44 208.42 208.44 108.3K
13:48 208.44 208.44 208.44 208.44 115.7K
13:49 208.44 208.45 208.43 208.43 112.2K
13:50 208.42 208.43 208.41 208.41 120.7K
13:51 208.41 208.42 208.41 208.41 134.2K
13:52 208.39 208.39 208.38 208.39 181.7K
13:53 208.38 208.40 208.38 208.40 270.5K
13:54 208.39 208.39 208.37 208.37 163.5K
13:55 208.37 208.37 208.34 208.34 155.9K
13:56 208.34 208.38 208.34 208.38 245.6K
13:57 208.38 208.39 208.38 208.39 82.6K
13:58 208.37 208.37 208.35 208.36 146.2K
13:59 208.36 208.37 208.36 208.37 83.4K
14:00 208.36 208.36 208.33 208.33 134.6K
14:01 208.34 208.34 208.31 208.31 99.9K
14:02 208.31 208.32 208.31 208.31 162.7K
14:03 208.30 208.30 208.26 208.26 125.4K
14:04 208.26 208.27 208.26 208.27 86.0K
14:05 208.27 208.27 208.24 208.24 164.9K
14:06 208.24 208.24 208.19 208.19 137.8K
14:07 208.19 208.19 208.15 208.17 128.2K
14:08 208.16 208.17 208.16 208.17 196.8K
14:09 208.17 208.17 208.16 208.17 181.1K
14:10 208.17 208.17 208.14 208.14 170.5K
14:11 208.13 208.15 208.13 208.15 140.3K
14:12 208.15 208.16 208.15 208.15 118.0K
14:13 208.15 208.16 208.15 208.15 113.9K
14:14 208.15 208.15 208.14 208.14 102.6K
14:15 208.16 208.16 208.10 208.10 202.5K
14:16 208.11 208.11 208.11 208.11 128.7K
14:17 207.96 207.96 207.90 207.94 795.4K
14:18 207.95 207.99 207.94 207.99 118.2K
14:19 208.01 208.12 208.01 208.12 240.0K
14:20 208.12 208.14 208.12 208.14 158.4K
14:21 208.15 208.16 208.15 208.16 119.8K
14:22 208.14 208.16 208.14 208.16 143.8K
14:23 208.16 208.17 208.16 208.16 134.4K
14:24 208.16 208.19 208.16 208.19 108.0K
14:25 208.19 208.21 208.19 208.21 119.9K
14:26 208.20 208.20 208.14 208.14 136.4K
14:27 208.13 208.14 208.12 208.12 135.1K
14:28 208.11 208.11 208.09 208.10 143.8K
14:29 208.10 208.10 208.10 208.10 210.1K
14:30 208.11 208.11 208.10 208.10 175.3K
14:31 208.09 208.19 208.09 208.19 236.8K
14:32 208.18 208.18 208.14 208.14 231.9K
14:33 208.15 208.17 208.15 208.16 138.2K
14:34 208.16 208.18 208.16 208.18 160.1K
14:35 208.18 208.21 208.18 208.21 127.8K
14:36 208.23 208.25 208.23 208.25 170.6K
14:37 208.25 208.26 208.16 208.21 414.0K
14:38 208.20 208.24 208.20 208.24 123.2K
14:39 208.23 208.28 208.22 208.28 234.2K
14:40 208.29 208.30 208.29 208.30 144.7K
14:41 208.30 208.32 208.29 208.29 116.6K
14:42 208.31 208.31 208.30 208.30 164.9K
14:43 208.30 208.33 208.30 208.33 176.5K
14:44 208.34 208.34 208.29 208.29 189.1K
14:45 208.36 208.41 208.36 208.41 346.8K
14:46 208.40 208.43 208.40 208.43 216.2K
14:47 208.44 208.44 208.43 208.44 160.5K
14:48 208.44 208.46 208.44 208.45 149.4K
14:49 208.45 208.45 208.43 208.43 219.6K
14:50 208.43 208.43 208.42 208.42 157.9K
14:51 208.42 208.42 208.41 208.41 171.7K
14:52 208.41 208.43 208.41 208.43 240.3K
14:53 208.43 208.43 208.42 208.42 265.8K
14:54 208.41 208.41 208.40 208.40 184.9K
14:55 208.41 208.41 208.38 208.38 196.0K
14:56 208.40 208.40 208.39 208.39 138.6K
14:57 208.38 208.38 208.34 208.34 298.9K
14:58 208.34 208.34 208.33 208.33 124.3K
14:59 208.32 208.32 208.31 208.31 318.6K
15:00 208.30 208.35 208.30 208.35 224.6K
15:01 208.35 208.36 208.35 208.36 133.8K
15:02 208.38 208.38 208.36 208.36 167.9K
15:03 208.34 208.34 208.32 208.32 235.1K
15:04 208.31 208.31 208.31 208.31 140.5K
15:05 208.30 208.32 208.30 208.32 144.8K
15:06 208.33 208.35 208.33 208.35 144.5K
15:07 208.35 208.37 208.35 208.37 114.8K
15:08 208.37 208.41 208.37 208.41 189.8K
15:09 208.39 208.39 208.37 208.37 151.1K
15:10 208.37 208.39 208.37 208.39 191.6K
15:11 208.39 208.39 208.36 208.36 210.0K
15:12 208.37 208.38 208.36 208.38 142.5K
15:13 208.38 208.38 208.31 208.31 292.1K
15:14 208.29 208.29 208.25 208.25 205.2K
15:15 208.25 208.28 208.23 208.23 281.9K
15:16 208.22 208.22 208.10 208.10 548.3K
15:17 208.08 208.08 208.00 208.00 262.1K
15:18 208.01 208.01 207.98 207.98 251.6K
15:19 207.96 207.96 207.91 207.95 330.7K
15:20 207.98 207.98 207.95 207.98 291.9K
15:21 207.99 207.99 207.91 207.91 273.3K
15:22 207.91 207.91 207.90 207.91 362.6K
15:23 207.92 207.94 207.92 207.94 252.3K
15:24 207.94 207.94 207.91 207.92 220.3K
15:25 207.90 207.94 207.90 207.94 264.3K
15:26 207.95 208.06 207.95 208.06 320.5K
15:27 208.08 208.09 208.07 208.07 240.5K
15:28 208.07 208.07 207.97 207.97 321.2K
15:29 207.96 207.98 207.96 207.98 191.6K
15:30 208.00 208.08 208.00 208.06 400.1K
15:31 208.01 208.02 208.00 208.00 265.8K
15:32 207.99 208.01 207.99 208.00 289.5K
15:33 208.02 208.05 208.02 208.05 195.9K
15:34 208.03 208.03 208.01 208.03 297.4K
15:35 208.02 208.02 208.00 208.00 222.0K
15:36 208.02 208.05 208.02 208.03 311.0K
15:37 208.04 208.12 208.04 208.12 409.8K
15:38 208.10 208.17 208.10 208.17 368.1K
15:39 208.17 208.20 208.17 208.20 237.8K
15:40 208.16 208.16 208.13 208.13 326.8K
15:41 208.14 208.21 208.14 208.21 329.8K
15:42 208.21 208.21 208.14 208.14 345.7K
15:43 208.14 208.15 208.11 208.11 346.9K
15:44 208.14 208.14 208.11 208.12 305.2K
15:45 208.13 208.14 208.12 208.14 278.4K
15:46 208.12 208.14 208.12 208.13 271.8K
15:47 208.11 208.17 208.11 208.16 540.9K
15:48 208.17 208.17 208.15 208.16 538.1K
15:49 208.16 208.17 208.15 208.15 519.3K
15:50 208.09 208.09 207.96 207.96 1,817.0K
15:51 207.95 207.95 207.93 207.93 661.1K
15:52 207.94 207.94 207.91 207.93 660.7K
15:53 207.95 207.95 207.89 207.89 739.6K
15:54 207.89 207.89 207.88 207.88 787.4K
15:55 207.86 207.91 207.86 207.89 1,440.8K
15:56 207.91 207.96 207.90 207.90 1,597.0K
15:57 207.90 207.93 207.90 207.92 911.2K
15:58 207.93 207.93 207.87 207.87 1,481.6K
15:59 207.88 207.89 207.87 207.89 2,178.9K
16:00 207.96 207.96 207.96 207.96 99,672.0K
16:01 207.96 207.96 207.96 207.96 241.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし