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
09:30 207.96 208.21 207.96 208.21 23,652.4K
09:31 208.18 208.20 208.12 208.12 821.7K
09:32 208.10 208.15 208.07 208.07 1,211.6K
09:33 208.07 208.07 208.01 208.02 586.0K
09:34 207.96 207.96 207.74 207.74 445.7K
09:35 207.70 207.70 207.58 207.58 547.9K
09:36 207.53 207.66 207.53 207.55 659.6K
09:37 207.57 207.57 207.48 207.48 582.4K
09:38 207.54 207.66 207.54 207.66 706.1K
09:39 207.65 207.68 207.64 207.67 450.8K
09:40 207.66 207.83 207.66 207.83 447.6K
09:41 207.91 207.97 207.91 207.96 708.4K
09:42 207.93 207.93 207.80 207.80 486.1K
09:43 207.72 207.72 207.59 207.59 422.0K
09:44 207.62 207.69 207.62 207.69 315.6K
09:45 207.64 207.81 207.64 207.81 521.4K
09:46 207.84 207.86 207.82 207.82 478.6K
09:47 207.77 207.77 207.71 207.71 448.3K
09:48 207.61 207.68 207.61 207.65 394.9K
09:49 207.64 207.70 207.64 207.68 318.5K
09:50 207.72 207.72 207.60 207.60 1,594.7K
09:51 207.59 207.63 207.59 207.63 350.2K
09:52 207.61 207.62 207.54 207.54 380.1K
09:53 207.53 207.53 207.50 207.52 352.7K
09:54 207.48 207.61 207.48 207.58 480.7K
09:55 207.58 207.58 207.56 207.56 272.4K
09:56 207.57 207.57 207.53 207.53 198.3K
09:57 207.53 207.55 207.53 207.54 262.3K
09:58 207.52 207.56 207.52 207.54 225.9K
09:59 207.55 207.57 207.54 207.57 240.6K
10:00 207.58 207.64 207.58 207.64 287.1K
10:01 207.58 207.61 207.56 207.61 381.8K
10:02 207.61 207.61 207.54 207.54 266.0K
10:03 207.56 207.56 207.55 207.56 421.8K
10:04 207.59 207.62 207.59 207.62 309.4K
10:05 207.60 207.60 207.57 207.57 458.0K
10:06 207.57 207.62 207.57 207.62 427.3K
10:07 207.60 207.60 207.57 207.57 442.8K
10:08 207.57 207.62 207.57 207.60 295.2K
10:09 207.55 207.55 207.51 207.51 825.0K
10:10 207.52 207.52 207.51 207.52 334.5K
10:11 207.55 207.59 207.55 207.59 443.3K
10:12 207.56 207.58 207.51 207.51 422.4K
10:13 207.47 207.47 207.45 207.47 461.2K
10:14 207.51 207.53 207.51 207.53 257.1K
10:15 207.54 207.54 207.49 207.49 240.6K
10:16 207.49 207.49 207.45 207.45 221.2K
10:17 207.46 207.50 207.46 207.50 449.8K
10:18 207.56 207.62 207.56 207.62 294.9K
10:19 207.59 207.61 207.55 207.55 331.5K
10:20 207.52 207.52 207.50 207.50 272.3K
10:21 207.50 207.50 207.48 207.50 220.8K
10:22 207.49 207.51 207.49 207.51 304.2K
10:23 207.52 207.54 207.51 207.54 256.7K
10:24 207.57 207.59 207.57 207.59 206.7K
10:25 207.58 207.58 207.55 207.55 168.0K
10:26 207.57 207.57 207.54 207.54 256.0K
10:27 207.53 207.54 207.53 207.54 158.3K
10:28 207.53 207.53 207.52 207.53 219.5K
10:29 207.54 207.56 207.54 207.56 216.1K
10:30 207.58 207.66 207.58 207.65 313.3K
10:31 207.69 207.70 207.69 207.69 271.1K
10:32 207.69 207.72 207.65 207.65 396.4K
10:33 207.66 207.68 207.66 207.68 157.6K
10:34 207.71 207.72 207.71 207.71 303.1K
10:35 207.72 207.72 207.67 207.72 491.5K
10:36 207.72 207.72 207.68 207.68 290.1K
10:37 207.68 207.68 207.64 207.64 314.4K
10:38 207.63 207.63 207.60 207.60 227.9K
10:39 207.61 207.62 207.59 207.59 163.9K
10:40 207.55 207.55 207.53 207.53 366.9K
10:41 207.52 207.52 207.47 207.48 270.8K
10:42 207.48 207.53 207.48 207.53 316.9K
10:43 207.55 207.56 207.52 207.52 355.9K
10:44 207.51 207.53 207.51 207.53 158.4K
10:45 207.53 207.53 207.49 207.49 338.9K
10:46 207.49 207.51 207.48 207.48 311.9K
10:47 207.46 207.49 207.46 207.49 132.3K
10:48 207.49 207.53 207.49 207.53 192.4K
10:49 207.53 207.53 207.50 207.52 173.6K
10:50 207.52 207.53 207.51 207.51 235.5K
10:51 207.54 207.57 207.54 207.57 183.5K
10:52 207.60 207.64 207.60 207.64 169.2K
10:53 207.64 207.66 207.64 207.65 164.9K
10:54 207.65 207.65 207.63 207.65 194.9K
10:55 207.65 207.68 207.65 207.67 154.8K
10:56 207.66 207.66 207.65 207.65 232.7K
10:57 207.66 207.68 207.66 207.68 169.6K
10:58 207.69 207.72 207.69 207.72 147.1K
10:59 207.72 207.74 207.72 207.73 143.8K
11:00 207.76 207.83 207.76 207.82 495.0K
11:01 207.84 207.87 207.84 207.87 218.4K
11:02 207.86 207.86 207.81 207.81 157.1K
11:03 207.81 207.82 207.80 207.82 147.6K
11:04 207.82 207.83 207.82 207.82 161.3K
11:05 207.82 207.86 207.82 207.86 225.5K
11:06 207.84 207.85 207.83 207.85 150.6K
11:07 207.85 207.85 207.84 207.84 193.0K
11:08 207.84 207.84 207.80 207.80 176.7K
11:09 207.79 207.79 207.76 207.76 183.4K
11:10 207.79 207.80 207.79 207.80 199.3K
11:11 207.80 207.81 207.79 207.81 273.6K
11:12 207.82 207.82 207.81 207.81 253.6K
11:13 207.78 207.78 207.77 207.77 126.9K
11:14 207.79 207.79 207.79 207.79 218.4K
11:15 207.80 207.80 207.77 207.79 271.0K
11:16 207.80 207.83 207.80 207.81 171.2K
11:17 207.83 207.91 207.83 207.91 265.6K
11:18 207.91 207.91 207.87 207.87 193.0K
11:19 207.87 207.90 207.87 207.89 144.6K
11:20 207.92 207.94 207.92 207.92 232.2K
11:21 207.90 207.90 207.88 207.88 140.9K
11:22 207.87 207.87 207.83 207.84 155.3K
11:23 207.86 207.88 207.86 207.88 178.0K
11:24 207.88 207.90 207.87 207.90 155.6K
11:25 207.88 207.89 207.88 207.88 206.7K
11:26 207.87 207.88 207.87 207.87 221.2K
11:27 207.87 207.90 207.87 207.90 237.0K
11:28 207.89 207.91 207.89 207.90 263.5K
11:29 207.89 207.90 207.88 207.88 151.8K
11:30 207.88 207.91 207.88 207.91 223.0K
11:31 207.92 207.92 207.88 207.90 153.2K
11:32 207.91 207.92 207.89 207.89 119.5K
11:33 207.89 207.89 207.88 207.89 162.1K
11:34 207.89 207.91 207.89 207.89 183.2K
11:35 207.89 207.91 207.89 207.91 444.6K
11:36 207.91 207.91 207.90 207.90 162.9K
11:37 207.91 207.95 207.91 207.95 170.3K
11:38 207.96 207.96 207.92 207.92 126.3K
11:39 207.92 207.94 207.92 207.94 160.9K
11:40 207.94 208.00 207.94 208.00 163.6K
11:41 208.00 208.01 208.00 208.01 229.7K
11:42 208.01 208.01 208.00 208.01 95.4K
11:43 208.02 208.02 208.01 208.02 241.9K
11:44 208.03 208.03 208.02 208.02 169.8K
11:45 208.00 208.05 208.00 208.05 155.4K
11:46 208.05 208.05 208.03 208.04 267.9K
11:47 208.03 208.04 208.03 208.04 114.2K
11:48 208.03 208.03 208.02 208.03 149.8K
11:49 208.02 208.03 208.01 208.03 79.5K
11:50 208.06 208.08 208.06 208.08 294.8K
11:51 208.09 208.09 208.06 208.06 112.4K
11:52 208.07 208.10 208.07 208.10 134.6K
11:53 208.11 208.12 208.11 208.11 1,118.2K
11:54 208.10 208.13 208.10 208.13 256.1K
11:55 208.13 208.14 208.11 208.11 114.2K
11:56 208.11 208.11 208.10 208.10 230.1K
11:57 208.10 208.10 208.08 208.08 293.3K
11:58 208.07 208.10 208.07 208.10 551.4K
11:59 208.10 208.11 208.10 208.11 81.6K
12:00 208.10 208.11 208.10 208.11 268.3K
12:01 208.10 208.10 208.09 208.09 152.7K
12:02 208.08 208.10 208.08 208.09 193.8K
12:03 208.09 208.09 208.03 208.03 153.7K
12:04 208.02 208.03 208.02 208.03 158.9K
12:05 208.06 208.06 208.04 208.04 119.7K
12:06 208.03 208.03 208.02 208.02 190.9K
12:07 208.02 208.02 208.01 208.01 168.1K
12:08 208.01 208.01 207.98 207.98 152.5K
12:09 207.96 207.96 207.95 207.95 144.7K
12:10 207.95 207.95 207.95 207.95 93.0K
12:11 207.95 207.99 207.95 207.99 102.7K
12:12 208.00 208.01 208.00 208.01 113.6K
12:13 208.03 208.03 208.02 208.02 122.6K
12:14 208.02 208.05 208.02 208.05 155.0K
12:15 208.05 208.05 208.05 208.05 116.7K
12:16 208.05 208.06 208.05 208.06 101.1K
12:17 208.06 208.07 208.05 208.05 246.8K
12:18 208.07 208.08 208.07 208.08 94.4K
12:19 208.09 208.12 208.09 208.12 117.6K
12:20 208.12 208.12 208.09 208.10 381.5K
12:21 208.08 208.08 208.06 208.06 122.3K
12:22 208.07 208.08 208.07 208.07 154.8K
12:23 208.07 208.07 208.07 208.07 169.4K
12:24 208.08 208.08 208.07 208.07 264.6K
12:25 208.07 208.09 208.07 208.07 165.7K
12:26 208.07 208.08 208.06 208.06 197.8K
12:27 208.06 208.06 208.05 208.05 112.5K
12:28 208.05 208.05 208.04 208.04 146.8K
12:29 208.04 208.04 208.04 208.04 139.7K
12:30 208.02 208.07 208.02 208.07 211.2K
12:31 208.07 208.08 208.07 208.08 132.2K
12:32 208.09 208.10 208.09 208.10 86.8K
12:33 208.10 208.11 208.10 208.11 80.7K
12:34 208.13 208.14 208.13 208.14 342.3K
12:35 208.13 208.13 208.12 208.12 111.9K
12:36 208.13 208.14 208.13 208.14 104.0K
12:37 208.13 208.14 208.13 208.14 229.2K
12:38 208.13 208.13 208.12 208.12 206.1K
12:39 208.11 208.11 208.11 208.11 133.6K
12:40 208.10 208.10 208.09 208.09 118.9K
12:41 208.09 208.09 208.08 208.08 166.7K
12:42 208.08 208.10 208.08 208.09 157.3K
12:43 208.10 208.11 208.10 208.11 108.6K
12:44 208.12 208.12 208.07 208.07 151.7K
12:45 208.06 208.09 208.06 208.09 445.2K
12:46 208.10 208.12 208.09 208.09 123.9K
12:47 208.09 208.10 208.08 208.08 114.6K
12:48 208.08 208.09 208.07 208.09 101.3K
12:49 208.11 208.11 208.11 208.11 207.1K
12:50 208.12 208.13 208.12 208.13 215.5K
12:51 208.13 208.19 208.13 208.19 281.2K
12:52 208.21 208.23 208.21 208.23 637.2K
12:53 208.24 208.24 208.23 208.23 195.2K
12:54 208.22 208.23 208.21 208.21 109.7K
12:55 208.20 208.20 208.18 208.18 335.1K
12:56 208.18 208.19 208.18 208.18 73.7K
12:57 208.18 208.18 208.17 208.17 183.2K
12:58 208.16 208.17 208.16 208.16 257.4K
12:59 208.16 208.16 208.15 208.16 287.7K
13:00 208.16 208.17 208.16 208.16 178.9K
13:01 208.15 208.16 208.15 208.16 218.4K
13:02 208.18 208.19 208.18 208.18 175.1K
13:03 208.19 208.20 208.19 208.20 138.3K
13:04 208.21 208.22 208.21 208.22 172.8K
13:05 208.21 208.23 208.21 208.23 194.5K
13:06 208.23 208.26 208.23 208.26 197.6K
13:07 208.27 208.28 208.27 208.28 123.0K
13:08 208.28 208.28 208.28 208.28 140.3K
13:09 208.27 208.27 208.27 208.27 125.6K
13:10 208.26 208.26 208.26 208.26 276.6K
13:11 208.27 208.27 208.26 208.26 168.6K
13:12 208.26 208.29 208.25 208.29 288.8K
13:13 208.30 208.30 208.29 208.29 87.7K
13:14 208.29 208.30 208.29 208.30 246.9K
13:15 208.29 208.29 208.28 208.28 131.7K
13:16 208.26 208.26 208.25 208.26 302.3K
13:17 208.25 208.26 208.25 208.25 140.4K
13:18 208.23 208.23 208.22 208.23 112.9K
13:19 208.23 208.23 208.23 208.23 92.1K
13:20 208.22 208.22 208.20 208.21 139.8K
13:21 208.23 208.24 208.23 208.24 168.0K
13:22 208.25 208.25 208.24 208.25 96.8K
13:23 208.26 208.26 208.26 208.26 104.5K
13:24 208.27 208.30 208.27 208.30 208.1K
13:25 208.32 208.35 208.32 208.35 351.8K
13:26 208.35 208.38 208.35 208.38 312.6K
13:27 208.37 208.39 208.37 208.39 100.4K
13:28 208.39 208.40 208.39 208.39 111.6K
13:29 208.37 208.39 208.36 208.39 143.8K
13:30 208.39 208.39 208.39 208.39 99.0K
13:31 208.38 208.39 208.37 208.39 116.8K
13:32 208.39 208.39 208.36 208.36 147.2K
13:33 208.36 208.36 208.33 208.33 196.0K
13:34 208.33 208.34 208.32 208.34 177.5K
13:35 208.34 208.37 208.34 208.35 206.1K
13:36 208.34 208.34 208.32 208.32 170.4K
13:37 208.31 208.31 208.30 208.31 284.2K
13:38 208.31 208.33 208.31 208.31 931.6K
13:39 208.31 208.31 208.29 208.29 136.5K
13:40 208.28 208.28 208.24 208.24 155.4K
13:41 208.24 208.24 208.24 208.24 112.8K
13:42 208.23 208.24 208.23 208.23 130.4K
13:43 208.22 208.23 208.21 208.22 211.1K
13:44 208.22 208.27 208.22 208.27 147.6K
13:45 208.26 208.26 208.25 208.25 252.2K
13:46 208.25 208.27 208.25 208.27 87.4K
13:47 208.27 208.29 208.27 208.29 118.0K
13:48 208.30 208.31 208.30 208.31 170.1K
13:49 208.32 208.32 208.31 208.31 156.4K
13:50 208.32 208.33 208.32 208.33 98.8K
13:51 208.32 208.34 208.31 208.34 179.3K
13:52 208.35 208.36 208.35 208.36 189.8K
13:53 208.37 208.37 208.36 208.37 169.1K
13:54 208.37 208.37 208.37 208.37 86.2K
13:55 208.37 208.37 208.36 208.36 127.5K
13:56 208.36 208.38 208.36 208.38 87.3K
13:57 208.39 208.39 208.39 208.39 147.7K
13:58 208.38 208.38 208.37 208.37 100.7K
13:59 208.35 208.35 208.34 208.34 292.2K
14:00 208.33 208.35 208.33 208.34 148.9K
14:01 208.35 208.35 208.32 208.32 118.0K
14:02 208.32 208.34 208.32 208.33 374.8K
14:03 208.32 208.32 208.30 208.30 164.5K
14:04 208.31 208.31 208.31 208.31 134.2K
14:05 208.32 208.34 208.30 208.34 210.3K
14:06 208.36 208.36 208.33 208.33 152.7K
14:07 208.33 208.33 208.32 208.32 214.0K
14:08 208.32 208.32 208.31 208.32 177.5K
14:09 208.33 208.34 208.33 208.33 131.3K
14:10 208.33 208.36 208.33 208.36 143.7K
14:11 208.36 208.38 208.36 208.38 141.9K
14:12 208.38 208.39 208.38 208.38 139.7K
14:13 208.39 208.39 208.39 208.39 98.3K
14:14 208.39 208.39 208.39 208.39 116.2K
14:15 208.40 208.42 208.40 208.42 179.8K
14:16 208.42 208.42 208.39 208.39 221.3K
14:17 208.38 208.39 208.36 208.39 128.8K
14:18 208.40 208.41 208.39 208.41 149.3K
14:19 208.41 208.43 208.41 208.43 127.3K
14:20 208.43 208.43 208.42 208.42 125.1K
14:21 208.41 208.41 208.40 208.40 117.0K
14:22 208.40 208.40 208.39 208.39 268.7K
14:23 208.38 208.38 208.35 208.35 167.4K
14:24 208.35 208.35 208.33 208.33 146.5K
14:25 208.32 208.32 208.32 208.32 194.7K
14:26 208.33 208.33 208.33 208.33 144.0K
14:27 208.33 208.33 208.32 208.32 112.6K
14:28 208.33 208.35 208.33 208.35 145.8K
14:29 208.36 208.36 208.33 208.33 101.1K
14:30 208.32 208.35 208.32 208.35 162.4K
14:31 208.35 208.35 208.35 208.35 152.0K
14:32 208.35 208.37 208.35 208.37 104.3K
14:33 208.36 208.37 208.36 208.36 117.1K
14:34 208.36 208.36 208.34 208.34 103.3K
14:35 208.34 208.34 208.33 208.33 165.9K
14:36 208.33 208.33 208.33 208.33 88.2K
14:37 208.33 208.33 208.32 208.32 175.4K
14:38 208.31 208.32 208.31 208.31 142.7K
14:39 208.30 208.30 208.27 208.27 144.0K
14:40 208.26 208.26 208.26 208.26 183.4K
14:41 208.27 208.27 208.24 208.24 182.6K
14:42 208.23 208.23 208.19 208.19 180.1K
14:43 208.18 208.21 208.18 208.21 160.2K
14:44 208.21 208.21 208.20 208.20 136.7K
14:45 208.20 208.21 208.20 208.20 134.1K
14:46 208.20 208.22 208.20 208.22 162.0K
14:47 208.22 208.22 208.20 208.20 119.9K
14:48 208.20 208.20 208.18 208.18 108.8K
14:49 208.18 208.19 208.17 208.17 210.2K
14:50 208.16 208.16 208.15 208.15 360.7K
14:51 208.16 208.17 208.16 208.16 137.3K
14:52 208.15 208.15 208.14 208.14 192.3K
14:53 208.14 208.16 208.14 208.16 175.6K
14:54 208.16 208.20 208.16 208.20 144.7K
14:55 208.19 208.19 208.19 208.19 116.2K
14:56 208.20 208.21 208.20 208.20 141.5K
14:57 208.21 208.23 208.21 208.23 188.0K
14:58 208.23 208.25 208.23 208.24 472.4K
14:59 208.24 208.24 208.21 208.21 159.6K
15:00 208.21 208.21 208.20 208.20 187.8K
15:01 208.20 208.21 208.20 208.21 290.1K
15:02 208.21 208.22 208.20 208.21 164.9K
15:03 208.21 208.21 208.20 208.21 148.3K
15:04 208.21 208.21 208.19 208.19 133.3K
15:05 208.18 208.20 208.18 208.18 658.8K
15:06 208.18 208.18 208.16 208.16 1,579.3K
15:07 208.15 208.15 208.14 208.14 165.3K
15:08 208.13 208.15 208.13 208.15 168.6K
15:09 208.16 208.17 208.16 208.17 208.5K
15:10 208.18 208.20 208.18 208.20 195.8K
15:11 208.20 208.21 208.20 208.20 229.0K
15:12 208.19 208.19 208.16 208.16 126.2K
15:13 208.16 208.17 208.16 208.17 122.2K
15:14 208.16 208.16 208.13 208.13 163.9K
15:15 208.12 208.12 208.09 208.09 227.2K
15:16 208.09 208.10 208.09 208.10 115.4K
15:17 208.10 208.11 208.10 208.10 148.8K
15:18 208.10 208.10 208.08 208.08 178.0K
15:19 208.08 208.09 208.08 208.09 165.9K
15:20 208.09 208.09 208.05 208.05 314.7K
15:21 208.04 208.04 208.03 208.03 311.8K
15:22 208.02 208.03 208.02 208.02 246.1K
15:23 208.01 208.01 207.99 208.00 219.1K
15:24 208.02 208.04 208.02 208.03 272.7K
15:25 208.03 208.03 208.01 208.01 195.8K
15:26 208.01 208.02 208.01 208.02 210.4K
15:27 208.02 208.03 208.02 208.02 239.7K
15:28 208.02 208.02 208.00 208.00 225.5K
15:29 207.99 207.99 207.98 207.99 268.1K
15:30 207.99 208.00 207.98 207.98 276.6K
15:31 207.97 207.97 207.90 207.90 417.3K
15:32 207.89 207.89 207.88 207.88 294.2K
15:33 207.87 207.89 207.86 207.89 418.2K
15:34 207.88 207.89 207.88 207.89 305.0K
15:35 207.90 207.92 207.90 207.91 249.9K
15:36 207.91 207.92 207.91 207.91 204.8K
15:37 207.90 207.91 207.89 207.89 248.0K
15:38 207.87 207.88 207.86 207.88 307.4K
15:39 207.88 207.91 207.88 207.91 286.8K
15:40 207.90 207.96 207.90 207.96 417.5K
15:41 207.97 207.97 207.93 207.93 320.9K
15:42 207.91 207.91 207.88 207.89 278.5K
15:43 207.87 207.88 207.87 207.88 287.9K
15:44 207.88 207.88 207.87 207.88 320.8K
15:45 207.88 207.90 207.88 207.89 358.8K
15:46 207.88 207.88 207.86 207.86 373.4K
15:47 207.86 207.87 207.84 207.84 327.7K
15:48 207.82 207.82 207.81 207.81 395.2K
15:49 207.83 207.86 207.83 207.86 362.6K
15:50 207.92 208.01 207.92 208.00 1,826.9K
15:51 207.99 208.01 207.99 208.01 726.8K
15:52 208.01 208.01 207.99 208.00 588.9K
15:53 208.02 208.03 208.00 208.00 838.5K
15:54 207.99 207.99 207.93 207.93 754.1K
15:55 207.94 207.94 207.86 207.86 1,325.1K
15:56 207.84 207.85 207.84 207.85 1,399.3K
15:57 207.87 207.87 207.84 207.84 1,016.9K
15:58 207.85 207.85 207.84 207.84 1,398.4K
15:59 207.84 207.90 207.83 207.90 2,524.3K
16:00 207.89 207.89 207.89 207.89 120,274.0K
16:01 207.89 207.89 207.89 207.89 162.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし