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
09:30 207.94 208.25 207.94 208.20 13,307.8K
09:31 208.20 208.23 208.20 208.23 593.4K
09:32 208.22 208.26 208.20 208.26 431.1K
09:33 208.33 208.34 208.33 208.33 465.0K
09:34 208.31 208.39 208.31 208.37 640.6K
09:35 208.33 208.34 208.31 208.31 477.2K
09:36 208.32 208.32 208.29 208.29 467.9K
09:37 208.28 208.33 208.28 208.33 289.3K
09:38 208.37 208.39 208.34 208.34 405.6K
09:39 208.35 208.35 208.29 208.29 317.4K
09:40 208.34 208.34 208.31 208.34 377.6K
09:41 208.38 208.43 208.38 208.40 354.3K
09:42 208.44 208.53 208.44 208.53 437.4K
09:43 208.54 208.54 208.49 208.49 579.9K
09:44 208.50 208.50 208.47 208.49 418.9K
09:45 208.56 208.56 208.49 208.55 323.8K
09:46 208.55 208.55 208.51 208.51 249.3K
09:47 208.49 208.54 208.49 208.51 276.1K
09:48 208.51 208.51 208.49 208.49 296.9K
09:49 208.50 208.53 208.49 208.53 524.4K
09:50 208.54 208.57 208.54 208.57 392.5K
09:51 208.50 208.52 208.49 208.52 462.1K
09:52 208.52 208.58 208.52 208.58 334.2K
09:53 208.61 208.61 208.58 208.59 461.8K
09:54 208.55 208.55 208.52 208.52 656.5K
09:55 208.53 208.53 208.50 208.51 296.8K
09:56 208.51 208.55 208.51 208.55 391.2K
09:57 208.55 208.59 208.55 208.55 453.1K
09:58 208.55 208.56 208.54 208.54 344.5K
09:59 208.52 208.52 208.50 208.50 269.5K
10:00 208.54 208.54 208.52 208.52 764.9K
10:01 208.49 208.49 208.40 208.40 622.2K
10:02 208.37 208.40 208.37 208.39 500.9K
10:03 208.39 208.39 208.33 208.35 369.4K
10:04 208.39 208.43 208.37 208.43 279.1K
10:05 208.43 208.43 208.38 208.38 422.7K
10:06 208.39 208.39 208.31 208.31 372.0K
10:07 208.35 208.35 208.30 208.30 391.1K
10:08 208.30 208.30 208.23 208.23 367.9K
10:09 208.20 208.21 208.16 208.16 345.9K
10:10 208.15 208.17 208.14 208.16 288.7K
10:11 208.18 208.18 208.15 208.15 369.9K
10:12 208.13 208.13 208.09 208.10 266.4K
10:13 208.11 208.11 208.09 208.09 419.7K
10:14 208.10 208.10 208.05 208.05 487.6K
10:15 208.05 208.09 208.03 208.09 302.0K
10:16 208.08 208.08 208.05 208.08 251.3K
10:17 208.09 208.10 208.08 208.08 424.6K
10:18 208.10 208.10 208.05 208.05 261.0K
10:19 208.01 208.02 207.96 207.96 382.0K
10:20 207.97 208.02 207.97 208.02 295.7K
10:21 208.01 208.09 208.01 208.09 290.7K
10:22 208.08 208.14 208.08 208.14 290.1K
10:23 208.14 208.21 208.13 208.21 235.6K
10:24 208.22 208.26 208.22 208.26 240.4K
10:25 208.27 208.29 208.27 208.28 311.5K
10:26 208.28 208.28 208.21 208.21 344.6K
10:27 208.20 208.21 208.17 208.17 473.6K
10:28 208.16 208.19 208.15 208.19 391.4K
10:29 208.23 208.25 208.23 208.24 258.4K
10:30 208.27 208.27 208.23 208.23 328.3K
10:31 208.23 208.23 208.21 208.21 191.1K
10:32 208.19 208.19 208.09 208.09 424.4K
10:33 208.10 208.15 208.10 208.14 474.7K
10:34 208.11 208.11 208.08 208.08 259.4K
10:35 208.07 208.10 208.07 208.10 382.9K
10:36 208.08 208.14 208.08 208.13 297.7K
10:37 208.17 208.19 208.17 208.17 395.6K
10:38 208.17 208.18 208.16 208.18 221.7K
10:39 208.18 208.24 208.18 208.24 432.8K
10:40 208.26 208.26 208.24 208.24 291.5K
10:41 208.24 208.24 208.22 208.23 252.6K
10:42 208.21 208.21 208.15 208.15 365.4K
10:43 208.12 208.18 208.12 208.18 212.6K
10:44 208.19 208.21 208.19 208.19 195.6K
10:45 208.18 208.18 208.13 208.13 276.8K
10:46 208.11 208.11 208.07 208.07 327.6K
10:47 208.07 208.11 208.07 208.11 272.8K
10:48 208.09 208.10 208.00 208.00 327.7K
10:49 207.98 208.05 207.98 208.05 228.2K
10:50 208.04 208.10 208.04 208.10 238.0K
10:51 208.09 208.09 208.06 208.06 273.7K
10:52 208.07 208.14 208.07 208.14 234.6K
10:53 208.12 208.17 208.12 208.16 248.9K
10:54 208.15 208.17 208.15 208.17 174.5K
10:55 208.14 208.14 208.13 208.13 228.1K
10:56 208.11 208.13 208.09 208.13 280.0K
10:57 208.15 208.15 208.07 208.07 265.2K
10:58 208.06 208.07 208.05 208.05 290.3K
10:59 208.05 208.05 208.04 208.04 189.7K
11:00 208.05 208.08 208.04 208.06 244.8K
11:01 208.06 208.12 208.06 208.12 184.1K
11:02 208.14 208.17 208.12 208.17 287.0K
11:03 208.15 208.15 208.13 208.13 379.3K
11:04 208.12 208.13 208.11 208.11 237.1K
11:05 208.10 208.12 208.10 208.12 212.2K
11:06 208.13 208.16 208.12 208.16 331.0K
11:07 208.17 208.17 208.16 208.17 235.3K
11:08 208.18 208.19 208.18 208.18 155.4K
11:09 208.19 208.19 208.14 208.14 1,147.1K
11:10 208.14 208.14 208.11 208.14 190.4K
11:11 208.17 208.18 208.17 208.18 262.8K
11:12 208.19 208.19 208.16 208.16 586.6K
11:13 208.17 208.17 208.14 208.14 276.8K
11:14 208.15 208.15 208.14 208.14 209.6K
11:15 208.13 208.13 208.11 208.11 218.8K
11:16 208.15 208.15 208.12 208.13 251.0K
11:17 208.15 208.18 208.15 208.18 536.5K
11:18 208.16 208.16 208.15 208.15 154.0K
11:19 208.15 208.17 208.15 208.16 279.6K
11:20 208.11 208.12 208.10 208.10 235.1K
11:21 208.12 208.12 208.11 208.11 231.6K
11:22 208.09 208.09 208.01 208.01 316.0K
11:23 208.02 208.02 208.00 208.01 546.1K
11:24 208.00 208.02 207.98 207.98 213.7K
11:25 207.99 207.99 207.98 207.98 206.8K
11:26 207.99 208.06 207.99 208.06 379.8K
11:27 208.07 208.08 208.07 208.08 245.5K
11:28 208.07 208.08 208.07 208.08 336.5K
11:29 208.09 208.09 208.04 208.05 219.6K
11:30 208.05 208.07 208.05 208.06 2,233.6K
11:31 208.03 208.04 208.03 208.03 243.0K
11:32 208.00 208.02 207.89 207.89 591.3K
11:33 207.92 207.92 207.86 207.89 373.9K
11:34 207.92 207.95 207.92 207.95 371.5K
11:35 207.94 207.98 207.94 207.98 289.9K
11:36 207.97 207.97 207.93 207.93 190.4K
11:37 207.95 207.96 207.95 207.95 176.9K
11:38 207.93 208.00 207.93 208.00 185.7K
11:39 207.98 208.00 207.97 207.97 150.2K
11:40 207.99 207.99 207.98 207.99 150.0K
11:41 207.99 208.01 207.99 208.01 166.8K
11:42 207.99 208.00 207.98 207.98 166.7K
11:43 207.98 208.01 207.98 208.01 154.1K
11:44 208.01 208.06 208.01 208.06 223.2K
11:45 208.09 208.09 208.04 208.04 356.3K
11:46 208.05 208.09 208.05 208.09 125.5K
11:47 208.09 208.14 208.09 208.14 187.7K
11:48 208.15 208.16 208.15 208.15 168.8K
11:49 208.15 208.15 208.12 208.12 214.7K
11:50 208.10 208.10 208.09 208.09 232.6K
11:51 208.10 208.11 208.10 208.11 172.8K
11:52 208.12 208.15 208.12 208.15 245.1K
11:53 208.16 208.17 208.15 208.15 250.8K
11:54 208.16 208.17 208.16 208.16 187.3K
11:55 208.17 208.17 208.14 208.14 755.6K
11:56 208.15 208.17 208.15 208.16 166.9K
11:57 208.17 208.18 208.16 208.16 207.4K
11:58 208.15 208.15 208.12 208.12 301.9K
11:59 208.13 208.15 208.13 208.14 187.6K
12:00 208.13 208.14 208.12 208.14 200.9K
12:01 208.12 208.16 208.12 208.16 196.1K
12:02 208.18 208.19 208.17 208.17 223.9K
12:03 208.17 208.17 208.16 208.17 134.5K
12:04 208.16 208.17 208.16 208.16 199.8K
12:05 208.16 208.16 208.15 208.15 220.8K
12:06 208.12 208.13 208.10 208.10 318.6K
12:07 208.11 208.11 208.10 208.11 237.2K
12:08 208.11 208.11 208.10 208.10 138.5K
12:09 208.09 208.12 208.09 208.12 230.3K
12:10 208.11 208.12 208.11 208.11 142.6K
12:11 208.09 208.11 208.09 208.09 1,050.1K
12:12 208.09 208.09 208.09 208.09 1,000.7K
12:13 208.06 208.07 208.06 208.07 168.9K
12:14 208.07 208.09 208.07 208.09 132.3K
12:15 208.09 208.09 208.08 208.08 143.2K
12:16 208.09 208.09 208.08 208.09 243.4K
12:17 208.09 208.09 208.08 208.09 149.4K
12:18 208.10 208.12 208.10 208.12 162.7K
12:19 208.12 208.12 208.09 208.09 126.6K
12:20 208.10 208.10 208.08 208.08 162.1K
12:21 208.08 208.08 208.07 208.07 113.1K
12:22 208.08 208.10 208.08 208.10 162.1K
12:23 208.11 208.11 208.10 208.10 142.4K
12:24 208.09 208.09 208.08 208.09 185.0K
12:25 208.09 208.09 208.09 208.09 139.8K
12:26 208.08 208.08 208.06 208.07 92.2K
12:27 208.07 208.07 208.04 208.04 80.3K
12:28 208.05 208.05 208.03 208.03 177.2K
12:29 208.01 208.01 208.00 208.00 175.0K
12:30 207.99 208.01 207.99 208.00 149.3K
12:31 207.98 207.98 207.94 207.94 377.1K
12:32 207.94 207.95 207.94 207.94 160.6K
12:33 207.94 207.96 207.94 207.96 135.5K
12:34 207.96 207.96 207.95 207.95 126.3K
12:35 207.95 207.96 207.95 207.95 154.9K
12:36 207.96 207.96 207.95 207.95 197.1K
12:37 207.94 207.97 207.94 207.97 134.3K
12:38 207.98 208.00 207.98 208.00 223.3K
12:39 208.01 208.03 208.01 208.03 142.6K
12:40 208.03 208.03 208.01 208.03 102.5K
12:41 208.03 208.04 208.03 208.03 157.4K
12:42 208.03 208.04 208.03 208.04 89.6K
12:43 208.05 208.06 208.04 208.05 1,549.2K
12:44 208.06 208.06 208.02 208.02 229.7K
12:45 208.00 208.00 207.99 207.99 203.9K
12:46 208.00 208.00 207.98 207.98 78.5K
12:47 207.98 207.98 207.97 207.97 160.7K
12:48 207.97 207.97 207.96 207.96 84.5K
12:49 207.96 207.96 207.93 207.93 163.7K
12:50 207.96 207.96 207.93 207.93 143.9K
12:51 207.92 207.96 207.92 207.96 164.1K
12:52 207.95 207.98 207.95 207.98 113.8K
12:53 207.98 208.01 207.98 208.00 114.9K
12:54 208.00 208.00 207.98 207.99 149.0K
12:55 207.99 207.99 207.97 207.97 104.5K
12:56 207.97 207.97 207.93 207.93 197.5K
12:57 207.92 207.95 207.92 207.95 142.8K
12:58 207.96 207.96 207.93 207.93 161.4K
12:59 207.91 207.91 207.91 207.91 180.7K
13:00 207.89 207.89 207.88 207.88 167.1K
13:01 207.88 207.89 207.87 207.89 256.9K
13:02 207.91 207.91 207.89 207.89 204.3K
13:03 207.89 207.90 207.89 207.90 127.2K
13:04 207.92 207.93 207.92 207.93 333.8K
13:05 207.93 207.96 207.93 207.96 233.4K
13:06 207.97 207.97 207.94 207.94 214.4K
13:07 207.91 207.96 207.91 207.96 168.6K
13:08 207.98 207.98 207.98 207.98 141.9K
13:09 207.98 207.99 207.98 207.99 106.4K
13:10 208.00 208.00 207.99 207.99 125.8K
13:11 207.99 207.99 207.98 207.98 184.4K
13:12 207.99 208.00 207.97 207.99 173.8K
13:13 207.99 208.01 207.99 208.01 93.0K
13:14 208.01 208.02 208.00 208.02 147.7K
13:15 207.99 208.00 207.99 207.99 202.2K
13:16 207.99 208.02 207.99 208.02 195.4K
13:17 208.01 208.01 208.00 208.01 95.0K
13:18 208.02 208.03 208.02 208.03 105.1K
13:19 208.03 208.03 207.99 207.99 318.0K
13:20 207.99 207.99 207.99 207.99 113.5K
13:21 208.00 208.00 207.98 207.98 110.2K
13:22 207.99 207.99 207.96 207.96 81.1K
13:23 207.97 207.97 207.97 207.97 99.3K
13:24 207.97 207.99 207.97 207.98 199.2K
13:25 207.98 208.01 207.98 208.01 158.8K
13:26 208.00 208.00 207.98 207.98 116.0K
13:27 207.99 208.00 207.99 208.00 99.5K
13:28 207.99 207.99 207.95 207.95 145.6K
13:29 207.95 207.95 207.95 207.95 102.9K
13:30 207.94 207.95 207.94 207.94 133.1K
13:31 207.94 207.95 207.94 207.95 150.5K
13:32 207.97 207.97 207.97 207.97 312.9K
13:33 207.96 207.99 207.96 207.98 177.9K
13:34 207.98 208.02 207.98 208.02 198.3K
13:35 208.02 208.06 208.02 208.06 263.4K
13:36 208.05 208.06 208.05 208.05 107.0K
13:37 208.06 208.08 208.06 208.08 122.4K
13:38 208.08 208.08 208.07 208.07 121.1K
13:39 208.07 208.07 208.06 208.06 191.5K
13:40 208.05 208.05 208.02 208.02 317.8K
13:41 208.02 208.02 208.02 208.02 154.1K
13:42 208.01 208.01 208.00 208.00 74.5K
13:43 207.99 207.99 207.98 207.98 103.5K
13:44 207.98 207.98 207.96 207.97 188.0K
13:45 207.97 207.97 207.95 207.95 175.5K
13:46 207.95 207.95 207.93 207.93 122.7K
13:47 207.93 207.94 207.93 207.94 79.0K
13:48 207.92 207.93 207.92 207.92 128.2K
13:49 207.90 207.91 207.90 207.91 174.4K
13:50 207.91 207.95 207.91 207.95 173.1K
13:51 207.96 207.97 207.96 207.96 109.8K
13:52 207.96 207.96 207.94 207.94 183.1K
13:53 207.94 207.96 207.94 207.96 222.3K
13:54 207.97 207.97 207.97 207.97 185.3K
13:55 207.98 207.98 207.96 207.96 189.7K
13:56 207.95 207.95 207.94 207.94 275.9K
13:57 207.94 207.94 207.92 207.92 281.4K
13:58 207.92 207.93 207.92 207.92 164.6K
13:59 207.92 207.92 207.92 207.92 87.3K
14:00 207.92 207.92 207.79 207.81 530.9K
14:01 207.82 207.82 207.78 207.79 188.4K
14:02 207.79 207.81 207.79 207.81 201.5K
14:03 207.81 207.82 207.81 207.82 119.8K
14:04 207.83 207.83 207.82 207.82 123.1K
14:05 207.80 207.80 207.78 207.79 270.7K
14:06 207.81 207.82 207.81 207.82 132.8K
14:07 207.82 207.85 207.82 207.85 96.9K
14:08 207.86 207.90 207.86 207.88 165.9K
14:09 207.88 207.89 207.88 207.89 163.6K
14:10 207.90 207.90 207.88 207.89 175.3K
14:11 207.89 207.89 207.87 207.87 127.0K
14:12 207.87 207.88 207.87 207.88 199.9K
14:13 207.89 207.89 207.87 207.87 140.5K
14:14 207.87 207.87 207.87 207.87 216.7K
14:15 207.88 207.88 207.87 207.87 138.8K
14:16 207.85 207.87 207.85 207.87 199.5K
14:17 207.87 207.87 207.87 207.87 178.4K
14:18 207.85 207.86 207.85 207.85 193.1K
14:19 207.85 207.87 207.85 207.86 111.7K
14:20 207.86 207.89 207.86 207.89 174.2K
14:21 207.87 207.87 207.84 207.84 138.3K
14:22 207.84 207.87 207.84 207.87 163.9K
14:23 207.88 207.89 207.88 207.89 151.4K
14:24 207.91 207.92 207.91 207.92 228.1K
14:25 207.91 207.95 207.91 207.95 346.0K
14:26 207.94 207.94 207.93 207.93 132.5K
14:27 207.93 207.93 207.90 207.90 169.4K
14:28 207.87 207.88 207.86 207.86 344.8K
14:29 207.86 207.87 207.85 207.87 188.2K
14:30 207.87 207.88 207.87 207.88 101.3K
14:31 207.87 207.87 207.84 207.86 225.6K
14:32 207.86 207.88 207.86 207.87 216.7K
14:33 207.87 207.87 207.85 207.85 220.4K
14:34 207.85 207.87 207.85 207.87 222.3K
14:35 207.87 207.88 207.87 207.88 159.7K
14:36 207.89 207.90 207.89 207.90 137.5K
14:37 207.90 207.94 207.90 207.94 156.8K
14:38 207.94 207.96 207.94 207.96 179.0K
14:39 207.96 207.96 207.95 207.95 154.8K
14:40 207.95 207.97 207.95 207.97 395.0K
14:41 207.95 207.96 207.95 207.96 242.2K
14:42 207.95 207.96 207.95 207.96 156.1K
14:43 207.97 207.97 207.96 207.96 160.2K
14:44 207.97 207.97 207.95 207.96 131.5K
14:45 207.96 207.96 207.96 207.96 128.2K
14:46 207.96 207.96 207.96 207.96 169.0K
14:47 207.96 207.97 207.96 207.97 143.5K
14:48 207.97 207.98 207.97 207.98 195.1K
14:49 207.98 207.99 207.98 207.99 123.2K
14:50 207.98 207.98 207.97 207.97 137.5K
14:51 207.97 207.97 207.96 207.96 302.2K
14:52 207.97 207.99 207.97 207.97 157.4K
14:53 207.97 207.97 207.97 207.97 99.4K
14:54 207.97 207.98 207.97 207.98 145.8K
14:55 207.97 207.98 207.97 207.98 224.0K
14:56 208.00 208.05 207.99 208.05 251.9K
14:57 208.09 208.09 208.09 208.09 316.0K
14:58 208.08 208.10 208.08 208.10 327.1K
14:59 208.10 208.10 208.10 208.10 149.1K
15:00 208.08 208.11 208.08 208.11 117.5K
15:01 208.12 208.13 208.12 208.13 155.5K
15:02 208.13 208.13 208.11 208.11 179.5K
15:03 208.11 208.12 208.11 208.12 170.5K
15:04 208.12 208.14 208.12 208.14 168.9K
15:05 208.13 208.17 208.13 208.17 226.7K
15:06 208.18 208.19 208.16 208.16 256.2K
15:07 208.18 208.21 208.18 208.21 187.4K
15:08 208.22 208.22 208.20 208.20 129.2K
15:09 208.20 208.21 208.20 208.21 134.2K
15:10 208.24 208.24 208.21 208.21 219.6K
15:11 208.21 208.21 208.19 208.19 182.7K
15:12 208.19 208.21 208.19 208.21 223.5K
15:13 208.20 208.22 208.20 208.22 190.4K
15:14 208.22 208.22 208.22 208.22 161.8K
15:15 208.21 208.21 208.17 208.17 179.3K
15:16 208.16 208.17 208.16 208.16 229.1K
15:17 208.17 208.17 208.16 208.16 184.3K
15:18 208.16 208.17 208.16 208.17 230.0K
15:19 208.18 208.18 208.18 208.18 307.7K
15:20 208.17 208.18 208.17 208.17 316.1K
15:21 208.19 208.22 208.19 208.22 181.7K
15:22 208.20 208.20 208.19 208.19 165.5K
15:23 208.17 208.18 208.17 208.18 280.8K
15:24 208.18 208.19 208.18 208.19 241.0K
15:25 208.20 208.20 208.19 208.20 220.8K
15:26 208.20 208.20 208.18 208.18 203.8K
15:27 208.18 208.19 208.18 208.19 249.6K
15:28 208.19 208.19 208.17 208.17 207.1K
15:29 208.16 208.17 208.16 208.17 212.5K
15:30 208.17 208.17 208.14 208.15 428.0K
15:31 208.15 208.15 208.14 208.15 529.1K
15:32 208.14 208.14 208.13 208.13 268.0K
15:33 208.15 208.15 208.13 208.13 268.6K
15:34 208.13 208.16 208.12 208.16 353.4K
15:35 208.16 208.16 208.14 208.14 381.2K
15:36 208.15 208.15 208.13 208.13 324.3K
15:37 208.13 208.13 208.12 208.12 394.2K
15:38 208.11 208.15 208.11 208.15 387.5K
15:39 208.15 208.15 208.14 208.14 271.3K
15:40 208.15 208.15 208.14 208.15 202.5K
15:41 208.13 208.14 208.13 208.13 389.9K
15:42 208.12 208.12 208.05 208.05 502.8K
15:43 208.06 208.11 208.06 208.11 372.3K
15:44 208.11 208.12 208.11 208.11 343.7K
15:45 208.10 208.10 208.07 208.08 408.3K
15:46 208.08 208.11 208.08 208.08 402.9K
15:47 208.08 208.08 208.05 208.05 343.5K
15:48 208.05 208.05 208.03 208.04 399.0K
15:49 208.03 208.03 207.98 207.98 450.5K
15:50 208.05 208.08 208.05 208.07 1,651.0K
15:51 208.07 208.17 208.07 208.17 759.5K
15:52 208.15 208.15 208.10 208.10 567.9K
15:53 208.09 208.13 208.09 208.13 768.1K
15:54 208.12 208.12 208.10 208.10 851.0K
15:55 208.12 208.12 208.10 208.11 1,377.2K
15:56 208.11 208.13 208.11 208.13 1,689.4K
15:57 208.13 208.13 208.11 208.11 1,010.7K
15:58 208.11 208.12 208.09 208.10 1,542.0K
15:59 208.10 208.12 208.09 208.10 2,609.6K
16:00 208.15 208.15 208.15 208.15 111,640.4K
16:01 208.15 208.15 208.15 208.15 383.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし