S

GSPTXDC
🏛️ カナダ →
231.33
最終更新: 2025-10-02
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
09:30 208.46 208.76 208.46 208.70 22,032.0K
09:31 208.67 208.68 208.62 208.62 696.0K
09:32 208.65 208.67 208.64 208.67 842.6K
09:33 208.74 208.74 208.72 208.72 1,586.8K
09:34 208.77 208.87 208.77 208.87 599.6K
09:35 208.83 208.83 208.79 208.80 588.4K
09:36 208.81 208.87 208.81 208.84 706.3K
09:37 208.85 208.86 208.84 208.86 411.0K
09:38 208.82 208.82 208.74 208.74 392.2K
09:39 208.73 208.79 208.73 208.79 358.3K
09:40 208.81 208.87 208.81 208.83 431.2K
09:41 208.89 208.93 208.89 208.93 413.4K
09:42 208.94 208.94 208.91 208.91 376.5K
09:43 208.90 208.93 208.87 208.87 344.8K
09:44 208.92 208.93 208.90 208.91 334.9K
09:45 208.90 208.92 208.88 208.88 452.5K
09:46 208.84 208.87 208.83 208.83 290.8K
09:47 208.86 208.86 208.84 208.86 314.2K
09:48 208.88 208.91 208.87 208.91 220.8K
09:49 208.95 208.95 208.91 208.91 242.1K
09:50 208.96 208.96 208.88 208.88 436.6K
09:51 208.84 208.85 208.82 208.83 316.4K
09:52 208.80 208.80 208.79 208.80 328.5K
09:53 208.83 208.83 208.79 208.79 256.5K
09:54 208.74 208.76 208.73 208.74 302.0K
09:55 208.75 208.75 208.69 208.73 302.4K
09:56 208.76 208.76 208.69 208.69 406.9K
09:57 208.75 208.77 208.75 208.77 361.9K
09:58 208.76 208.78 208.76 208.78 328.7K
09:59 208.78 208.80 208.77 208.80 269.3K
10:00 208.83 208.83 208.76 208.76 360.3K
10:01 208.75 208.75 208.65 208.65 550.2K
10:02 208.67 208.68 208.62 208.62 392.4K
10:03 208.59 208.59 208.56 208.58 382.6K
10:04 208.57 208.59 208.57 208.58 252.9K
10:05 208.61 208.66 208.61 208.62 323.4K
10:06 208.58 208.58 208.50 208.50 369.4K
10:07 208.49 208.52 208.49 208.52 293.6K
10:08 208.58 208.67 208.58 208.67 440.4K
10:09 208.72 208.72 208.69 208.69 352.2K
10:10 208.68 208.69 208.66 208.66 294.3K
10:11 208.64 208.64 208.51 208.51 283.9K
10:12 208.53 208.57 208.53 208.57 276.7K
10:13 208.58 208.59 208.58 208.59 376.1K
10:14 208.57 208.59 208.57 208.59 555.1K
10:15 208.59 208.63 208.59 208.61 310.8K
10:16 208.57 208.57 208.47 208.47 433.8K
10:17 208.47 208.49 208.46 208.47 268.0K
10:18 208.46 208.47 208.41 208.41 437.9K
10:19 208.47 208.49 208.44 208.49 333.4K
10:20 208.49 208.49 208.45 208.45 256.7K
10:21 208.48 208.55 208.48 208.55 257.8K
10:22 208.55 208.60 208.55 208.56 277.9K
10:23 208.54 208.54 208.52 208.53 478.9K
10:24 208.52 208.52 208.50 208.51 234.0K
10:25 208.53 208.53 208.49 208.49 307.0K
10:26 208.49 208.51 208.49 208.50 215.2K
10:27 208.48 208.53 208.48 208.53 295.3K
10:28 208.51 208.52 208.50 208.52 228.9K
10:29 208.49 208.49 208.45 208.45 295.2K
10:30 208.48 208.48 208.44 208.46 294.4K
10:31 208.48 208.48 208.44 208.44 186.8K
10:32 208.42 208.42 208.37 208.42 398.2K
10:33 208.43 208.46 208.43 208.46 257.6K
10:34 208.47 208.47 208.45 208.45 429.0K
10:35 208.45 208.45 208.42 208.43 156.8K
10:36 208.45 208.50 208.44 208.50 531.5K
10:37 208.52 208.53 208.52 208.53 234.1K
10:38 208.53 208.53 208.51 208.51 195.2K
10:39 208.52 208.54 208.52 208.52 502.9K
10:40 208.48 208.48 208.42 208.46 434.2K
10:41 208.45 208.46 208.42 208.44 269.8K
10:42 208.44 208.44 208.42 208.42 204.1K
10:43 208.43 208.44 208.41 208.41 239.9K
10:44 208.42 208.42 208.41 208.41 156.3K
10:45 208.41 208.41 208.38 208.38 132.7K
10:46 208.40 208.40 208.37 208.38 151.9K
10:47 208.37 208.37 208.34 208.34 204.4K
10:48 208.32 208.32 208.31 208.32 176.7K
10:49 208.33 208.33 208.29 208.29 367.9K
10:50 208.28 208.28 208.27 208.27 221.9K
10:51 208.25 208.26 208.23 208.24 276.6K
10:52 208.24 208.24 208.17 208.17 257.6K
10:53 208.16 208.16 208.14 208.14 200.1K
10:54 208.16 208.18 208.16 208.17 194.2K
10:55 208.17 208.17 208.14 208.14 254.3K
10:56 208.13 208.13 208.09 208.09 214.2K
10:57 208.08 208.08 208.05 208.06 242.4K
10:58 208.07 208.09 208.07 208.09 219.6K
10:59 208.08 208.08 208.04 208.05 397.7K
11:00 208.06 208.06 208.04 208.04 245.8K
11:01 208.05 208.10 208.05 208.09 273.8K
11:02 208.10 208.12 208.10 208.12 228.9K
11:03 208.12 208.16 208.12 208.16 205.0K
11:04 208.18 208.19 208.18 208.18 211.2K
11:05 208.17 208.18 208.13 208.13 197.8K
11:06 208.14 208.22 208.14 208.20 472.3K
11:07 208.23 208.23 208.22 208.23 277.9K
11:08 208.24 208.26 208.24 208.26 225.2K
11:09 208.26 208.27 208.25 208.27 182.5K
11:10 208.28 208.29 208.27 208.29 481.7K
11:11 208.29 208.29 208.27 208.27 194.4K
11:12 208.26 208.26 208.22 208.22 265.2K
11:13 208.22 208.23 208.20 208.21 436.6K
11:14 208.22 208.22 208.19 208.19 274.2K
11:15 208.19 208.19 208.13 208.14 265.3K
11:16 208.15 208.18 208.15 208.18 212.3K
11:17 208.17 208.17 208.17 208.17 180.8K
11:18 208.16 208.16 208.04 208.04 305.8K
11:19 208.00 208.00 207.96 207.98 274.0K
11:20 207.97 207.97 207.92 207.94 202.3K
11:21 207.95 207.96 207.95 207.96 224.5K
11:22 207.99 208.06 207.99 208.06 214.0K
11:23 208.06 208.06 208.04 208.04 296.3K
11:24 208.01 208.04 208.01 208.04 132.7K
11:25 208.06 208.12 208.06 208.12 180.7K
11:26 208.11 208.11 208.08 208.08 210.6K
11:27 208.08 208.08 208.03 208.03 165.4K
11:28 208.02 208.02 208.00 208.00 294.1K
11:29 207.99 207.99 207.97 207.98 173.8K
11:30 207.98 207.99 207.97 207.97 162.1K
11:31 207.97 207.98 207.97 207.98 179.1K
11:32 207.97 208.01 207.97 208.00 227.5K
11:33 207.99 208.01 207.99 208.00 159.6K
11:34 207.99 208.01 207.98 208.01 117.5K
11:35 208.00 208.02 207.99 208.02 170.7K
11:36 208.03 208.03 208.00 208.00 137.6K
11:37 208.02 208.02 208.02 208.02 135.9K
11:38 208.01 208.02 208.01 208.01 102.7K
11:39 207.99 207.99 207.93 207.93 266.4K
11:40 207.93 207.95 207.93 207.93 199.4K
11:41 207.93 207.95 207.91 207.95 164.4K
11:42 207.95 207.98 207.95 207.98 166.7K
11:43 207.99 208.03 207.99 208.03 196.5K
11:44 208.04 208.06 208.04 208.05 154.8K
11:45 208.02 208.02 208.01 208.02 123.5K
11:46 208.02 208.02 207.96 207.96 216.9K
11:47 207.96 207.97 207.96 207.97 89.5K
11:48 207.97 207.99 207.97 207.99 128.9K
11:49 208.04 208.10 208.04 208.10 193.7K
11:50 208.11 208.17 208.11 208.17 253.0K
11:51 208.17 208.17 208.14 208.14 184.6K
11:52 208.13 208.13 208.07 208.07 127.5K
11:53 208.06 208.08 208.06 208.08 127.4K
11:54 208.08 208.09 208.08 208.09 142.2K
11:55 208.09 208.10 208.09 208.10 92.7K
11:56 208.09 208.09 208.07 208.07 183.4K
11:57 208.07 208.07 208.07 208.07 201.2K
11:58 208.06 208.10 208.06 208.10 166.3K
11:59 208.10 208.11 208.10 208.11 110.3K
12:00 208.12 208.15 208.12 208.14 159.7K
12:01 208.13 208.15 208.13 208.13 205.5K
12:02 208.12 208.12 208.11 208.11 88.1K
12:03 208.11 208.13 208.11 208.13 129.3K
12:04 208.14 208.17 208.14 208.17 179.2K
12:05 208.18 208.19 208.17 208.17 202.9K
12:06 208.18 208.18 208.17 208.18 286.4K
12:07 208.17 208.22 208.17 208.22 147.1K
12:08 208.22 208.24 208.22 208.24 216.3K
12:09 208.26 208.26 208.25 208.25 268.4K
12:10 208.25 208.26 208.23 208.23 143.8K
12:11 208.23 208.24 208.23 208.23 137.7K
12:12 208.20 208.20 208.18 208.18 153.4K
12:13 208.17 208.17 208.15 208.15 174.6K
12:14 208.17 208.17 208.16 208.16 124.4K
12:15 208.15 208.15 208.13 208.13 154.3K
12:16 208.11 208.12 208.11 208.11 152.7K
12:17 208.10 208.10 208.09 208.09 151.4K
12:18 208.08 208.08 208.03 208.03 282.3K
12:19 208.02 208.02 208.00 208.00 157.2K
12:20 208.02 208.04 208.02 208.02 252.7K
12:21 208.00 208.00 207.98 207.98 195.3K
12:22 207.99 208.00 207.99 208.00 113.5K
12:23 208.01 208.01 207.99 208.00 195.4K
12:24 208.01 208.01 208.00 208.00 151.6K
12:25 208.00 208.02 208.00 208.02 111.1K
12:26 208.00 208.01 208.00 208.00 110.4K
12:27 208.00 208.05 208.00 208.05 267.3K
12:28 208.05 208.05 208.04 208.04 127.1K
12:29 208.04 208.07 208.04 208.07 160.9K
12:30 208.06 208.13 208.06 208.13 214.9K
12:31 208.13 208.14 208.13 208.14 156.2K
12:32 208.14 208.14 208.10 208.10 120.0K
12:33 208.10 208.10 208.09 208.09 109.2K
12:34 208.09 208.10 208.09 208.09 117.0K
12:35 208.08 208.08 208.05 208.07 196.1K
12:36 208.08 208.08 208.06 208.06 127.1K
12:37 208.06 208.06 208.03 208.03 102.2K
12:38 208.03 208.03 208.02 208.02 142.4K
12:39 208.03 208.03 208.00 208.00 210.6K
12:40 208.00 208.00 207.98 207.99 135.9K
12:41 207.99 208.01 207.99 208.01 91.9K
12:42 208.01 208.01 207.98 207.99 155.7K
12:43 207.99 207.99 207.96 207.96 132.4K
12:44 207.96 207.96 207.93 207.93 180.2K
12:45 207.97 207.97 207.95 207.95 110.6K
12:46 207.95 207.96 207.95 207.96 89.5K
12:47 207.95 207.95 207.93 207.93 148.1K
12:48 207.93 207.95 207.93 207.95 120.7K
12:49 207.96 207.98 207.96 207.98 100.8K
12:50 207.99 207.99 207.98 207.98 131.9K
12:51 207.97 207.97 207.97 207.97 120.2K
12:52 207.96 207.96 207.93 207.93 261.7K
12:53 207.91 207.91 207.89 207.89 100.2K
12:54 207.90 207.90 207.89 207.89 100.8K
12:55 207.89 207.89 207.84 207.84 242.0K
12:56 207.83 207.87 207.83 207.87 133.6K
12:57 207.88 207.92 207.88 207.92 219.1K
12:58 207.92 207.92 207.91 207.91 155.6K
12:59 207.91 207.92 207.91 207.92 95.0K
13:00 207.92 207.93 207.92 207.93 114.0K
13:01 207.94 207.94 207.93 207.93 136.1K
13:02 207.92 207.92 207.90 207.90 178.8K
13:03 207.90 207.91 207.90 207.91 170.5K
13:04 207.92 207.93 207.92 207.93 163.4K
13:05 207.91 207.91 207.91 207.91 105.9K
13:06 207.91 207.91 207.89 207.89 186.4K
13:07 207.88 207.89 207.88 207.89 301.9K
13:08 207.86 207.86 207.85 207.86 186.3K
13:09 207.86 207.87 207.86 207.87 142.0K
13:10 207.87 207.89 207.87 207.88 131.4K
13:11 207.88 207.88 207.87 207.88 173.0K
13:12 207.87 207.88 207.87 207.88 88.3K
13:13 207.89 207.93 207.89 207.93 191.7K
13:14 207.92 207.92 207.90 207.90 121.6K
13:15 207.89 207.89 207.85 207.86 176.9K
13:16 207.85 207.88 207.85 207.88 112.3K
13:17 207.88 207.88 207.86 207.86 114.4K
13:18 207.86 207.90 207.86 207.90 131.5K
13:19 207.91 207.92 207.91 207.92 103.7K
13:20 207.93 207.97 207.93 207.97 151.2K
13:21 207.98 207.98 207.95 207.95 168.0K
13:22 207.96 207.98 207.96 207.97 125.7K
13:23 207.98 207.98 207.98 207.98 123.9K
13:24 207.99 208.00 207.97 207.97 262.0K
13:25 207.97 207.97 207.96 207.97 96.8K
13:26 207.97 207.97 207.95 207.95 157.3K
13:27 207.95 207.98 207.95 207.98 132.2K
13:28 207.98 208.00 207.98 208.00 115.7K
13:29 208.00 208.00 208.00 208.00 118.9K
13:30 208.00 208.03 208.00 208.03 178.8K
13:31 208.03 208.06 208.03 208.06 151.8K
13:32 208.06 208.06 208.04 208.05 122.0K
13:33 208.05 208.05 208.05 208.05 101.9K
13:34 208.04 208.05 208.04 208.05 257.7K
13:35 208.06 208.06 208.05 208.06 225.8K
13:36 208.07 208.07 208.06 208.07 164.1K
13:37 208.07 208.07 208.06 208.06 111.3K
13:38 208.07 208.09 208.07 208.09 140.3K
13:39 208.09 208.10 208.08 208.08 123.2K
13:40 208.07 208.08 208.07 208.08 142.0K
13:41 208.09 208.09 208.09 208.09 263.9K
13:42 208.07 208.08 208.07 208.08 186.1K
13:43 208.08 208.10 208.08 208.09 178.8K
13:44 208.09 208.09 208.09 208.09 90.8K
13:45 208.09 208.09 208.08 208.09 97.7K
13:46 208.09 208.11 208.09 208.11 99.8K
13:47 208.11 208.12 208.11 208.12 90.9K
13:48 208.12 208.13 208.12 208.13 212.9K
13:49 208.13 208.14 208.13 208.13 153.8K
13:50 208.12 208.13 208.12 208.12 145.5K
13:51 208.12 208.12 208.09 208.09 155.5K
13:52 208.08 208.10 208.08 208.10 83.7K
13:53 208.10 208.10 208.08 208.08 152.6K
13:54 208.09 208.11 208.09 208.11 136.2K
13:55 208.10 208.10 208.10 208.10 150.4K
13:56 208.09 208.09 208.09 208.09 113.3K
13:57 208.09 208.09 208.08 208.09 135.0K
13:58 208.09 208.09 208.08 208.09 105.1K
13:59 208.09 208.09 208.07 208.07 146.0K
14:00 208.07 208.14 208.07 208.14 253.8K
14:01 208.12 208.12 208.12 208.12 141.0K
14:02 208.13 208.17 208.13 208.16 161.0K
14:03 208.15 208.16 208.14 208.14 137.2K
14:04 208.14 208.14 208.09 208.09 230.3K
14:05 208.09 208.10 208.09 208.10 116.1K
14:06 208.10 208.10 208.07 208.08 243.0K
14:07 208.08 208.09 208.08 208.08 130.5K
14:08 208.08 208.08 208.07 208.08 79.9K
14:09 208.09 208.09 208.06 208.07 122.0K
14:10 208.08 208.08 208.05 208.05 192.1K
14:11 208.05 208.07 208.05 208.07 149.2K
14:12 208.07 208.08 208.06 208.06 155.9K
14:13 208.06 208.06 208.02 208.02 165.8K
14:14 208.02 208.02 208.00 208.00 133.0K
14:15 208.00 208.02 208.00 208.02 146.0K
14:16 208.04 208.05 208.04 208.05 135.6K
14:17 208.07 208.07 208.06 208.06 143.3K
14:18 208.05 208.06 208.05 208.06 131.8K
14:19 208.06 208.08 208.06 208.08 199.2K
14:20 208.08 208.08 208.08 208.08 143.8K
14:21 208.07 208.07 208.06 208.06 191.8K
14:22 208.06 208.06 208.03 208.03 144.2K
14:23 208.04 208.05 208.04 208.04 95.9K
14:24 208.04 208.04 208.04 208.04 292.4K
14:25 208.02 208.05 208.02 208.04 182.6K
14:26 208.03 208.04 208.03 208.03 107.7K
14:27 208.02 208.02 208.01 208.01 99.0K
14:28 208.02 208.02 208.01 208.01 266.5K
14:29 208.02 208.02 208.01 208.01 114.1K
14:30 208.01 208.10 208.01 208.10 369.9K
14:31 208.07 208.08 208.06 208.08 123.4K
14:32 208.08 208.09 208.08 208.09 166.7K
14:33 208.09 208.12 208.09 208.12 135.0K
14:34 208.14 208.15 208.14 208.15 236.7K
14:35 208.15 208.16 208.15 208.15 160.0K
14:36 208.15 208.15 208.14 208.14 197.9K
14:37 208.15 208.15 208.14 208.15 149.5K
14:38 208.15 208.16 208.15 208.16 164.1K
14:39 208.17 208.17 208.15 208.15 186.1K
14:40 208.14 208.15 208.14 208.14 170.2K
14:41 208.14 208.14 208.14 208.14 89.1K
14:42 208.14 208.14 208.13 208.14 164.4K
14:43 208.14 208.15 208.14 208.14 141.3K
14:44 208.14 208.15 208.13 208.15 160.0K
14:45 208.15 208.15 208.14 208.14 136.9K
14:46 208.13 208.13 208.13 208.13 153.7K
14:47 208.13 208.13 208.12 208.12 292.5K
14:48 208.12 208.12 208.12 208.12 104.5K
14:49 208.10 208.11 208.10 208.11 154.0K
14:50 208.11 208.11 208.10 208.10 142.1K
14:51 208.10 208.10 208.09 208.10 115.4K
14:52 208.11 208.12 208.10 208.12 263.2K
14:53 208.13 208.14 208.13 208.14 185.1K
14:54 208.13 208.13 208.12 208.12 341.2K
14:55 208.12 208.13 208.12 208.13 171.3K
14:56 208.14 208.14 208.14 208.14 161.8K
14:57 208.14 208.14 208.12 208.12 139.9K
14:58 208.12 208.12 208.11 208.11 116.6K
14:59 208.11 208.12 208.11 208.12 138.6K
15:00 208.11 208.11 208.10 208.10 138.3K
15:01 208.09 208.09 208.07 208.08 243.9K
15:02 208.08 208.08 208.08 208.08 150.2K
15:03 208.09 208.09 208.09 208.09 205.3K
15:04 208.08 208.10 208.08 208.10 172.9K
15:05 208.10 208.13 208.10 208.13 210.7K
15:06 208.13 208.13 208.11 208.11 187.7K
15:07 208.11 208.11 208.10 208.11 203.1K
15:08 208.11 208.12 208.10 208.10 204.1K
15:09 208.08 208.09 208.08 208.08 224.3K
15:10 208.08 208.09 208.08 208.09 148.1K
15:11 208.09 208.09 208.09 208.09 153.2K
15:12 208.07 208.07 208.06 208.07 181.4K
15:13 208.07 208.09 208.07 208.08 164.0K
15:14 208.09 208.10 208.09 208.10 137.0K
15:15 208.10 208.10 208.09 208.09 315.0K
15:16 208.09 208.09 208.05 208.05 244.7K
15:17 208.05 208.05 208.04 208.05 124.1K
15:18 208.05 208.06 208.04 208.04 153.7K
15:19 208.03 208.03 208.03 208.03 170.2K
15:20 208.03 208.03 208.02 208.02 137.1K
15:21 208.02 208.02 208.01 208.01 165.2K
15:22 208.01 208.01 207.98 207.98 196.3K
15:23 207.98 207.98 207.97 207.97 140.8K
15:24 207.96 207.96 207.94 207.94 390.2K
15:25 207.94 207.98 207.94 207.98 248.7K
15:26 207.98 207.99 207.98 207.99 210.8K
15:27 207.98 207.98 207.97 207.97 149.6K
15:28 207.97 207.97 207.94 207.94 206.3K
15:29 207.92 207.92 207.91 207.91 211.9K
15:30 207.91 207.93 207.91 207.93 316.3K
15:31 207.93 207.94 207.92 207.94 278.8K
15:32 207.93 207.93 207.92 207.93 300.9K
15:33 207.91 207.91 207.90 207.91 262.8K
15:34 207.90 207.92 207.90 207.92 283.8K
15:35 207.92 207.97 207.92 207.97 299.5K
15:36 207.96 207.96 207.94 207.94 280.9K
15:37 207.93 207.93 207.92 207.92 346.2K
15:38 207.95 207.95 207.93 207.93 347.7K
15:39 207.92 207.93 207.90 207.90 383.1K
15:40 207.90 207.94 207.90 207.94 390.3K
15:41 207.95 207.95 207.92 207.92 275.9K
15:42 207.94 207.94 207.92 207.92 278.4K
15:43 207.91 207.91 207.91 207.91 293.0K
15:44 207.91 207.91 207.90 207.91 233.2K
15:45 207.92 207.92 207.90 207.90 519.4K
15:46 207.89 207.89 207.87 207.89 497.9K
15:47 207.89 207.89 207.89 207.89 391.5K
15:48 207.89 207.89 207.87 207.87 400.7K
15:49 207.86 207.86 207.86 207.86 550.6K
15:50 207.86 207.87 207.85 207.87 1,465.7K
15:51 207.87 207.91 207.87 207.89 770.5K
15:52 207.93 207.98 207.93 207.98 796.6K
15:53 207.98 208.00 207.97 208.00 774.8K
15:54 207.99 208.03 207.99 208.03 1,168.3K
15:55 208.01 208.03 207.99 208.03 1,330.2K
15:56 208.03 208.05 208.03 208.04 1,416.7K
15:57 208.04 208.08 208.04 208.06 1,309.1K
15:58 208.07 208.07 208.04 208.04 1,666.8K
15:59 208.01 208.01 208.00 208.01 2,048.1K
16:00 208.08 208.08 208.08 208.08 90,064.1K
16:01 208.08 208.08 208.08 208.08 392.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし