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
09:30 208.68 208.68 208.45 208.45 5,048.3K
09:31 208.46 208.46 208.37 208.37 1,226.5K
09:32 208.31 208.45 208.31 208.45 649.5K
09:33 208.49 208.50 208.46 208.47 533.5K
09:34 208.48 208.54 208.48 208.54 400.3K
09:35 208.61 208.64 208.60 208.64 646.8K
09:36 208.61 208.61 208.59 208.59 621.7K
09:37 208.58 208.63 208.53 208.53 781.1K
09:38 208.52 208.60 208.52 208.60 417.2K
09:39 208.58 208.61 208.56 208.61 554.8K
09:40 208.64 208.68 208.64 208.65 322.0K
09:41 208.69 208.78 208.69 208.78 312.1K
09:42 208.82 208.84 208.81 208.84 352.7K
09:43 208.85 208.93 208.85 208.93 304.0K
09:44 208.95 208.95 208.85 208.85 258.8K
09:45 208.86 208.86 208.75 208.75 354.8K
09:46 208.76 208.79 208.75 208.75 567.7K
09:47 208.76 208.76 208.72 208.75 367.4K
09:48 208.66 208.66 208.62 208.62 362.8K
09:49 208.61 208.66 208.61 208.66 261.3K
09:50 208.62 208.65 208.61 208.61 359.0K
09:51 208.63 208.68 208.63 208.68 1,221.5K
09:52 208.72 208.75 208.70 208.75 386.4K
09:53 208.77 208.80 208.75 208.80 469.2K
09:54 208.82 208.94 208.82 208.94 372.3K
09:55 208.92 208.92 208.87 208.87 383.1K
09:56 208.84 208.87 208.84 208.87 268.4K
09:57 208.90 208.95 208.90 208.95 312.8K
09:58 208.94 208.94 208.85 208.85 332.7K
09:59 208.85 208.86 208.85 208.85 221.3K
10:00 208.90 208.93 208.89 208.90 387.5K
10:01 208.86 208.92 208.86 208.92 276.0K
10:02 208.97 209.03 208.97 208.99 366.1K
10:03 208.94 208.94 208.92 208.93 291.3K
10:04 208.91 208.91 208.90 208.90 282.2K
10:05 208.89 208.93 208.89 208.92 286.7K
10:06 208.92 208.92 208.91 208.92 240.1K
10:07 208.92 208.92 208.90 208.91 335.4K
10:08 208.90 208.90 208.85 208.88 315.1K
10:09 208.89 208.91 208.89 208.91 267.9K
10:10 208.93 208.98 208.93 208.97 227.9K
10:11 208.93 208.93 208.88 208.89 376.7K
10:12 208.89 208.93 208.89 208.93 298.9K
10:13 208.91 208.91 208.89 208.89 370.7K
10:14 208.91 208.98 208.91 208.97 270.9K
10:15 208.97 208.97 208.95 208.95 226.2K
10:16 208.94 208.96 208.94 208.94 289.9K
10:17 208.92 208.95 208.92 208.95 342.5K
10:18 208.97 209.00 208.97 209.00 267.1K
10:19 209.04 209.08 209.04 209.08 239.2K
10:20 209.07 209.07 209.03 209.03 289.8K
10:21 209.03 209.07 209.03 209.06 280.9K
10:22 209.06 209.12 209.05 209.12 167.4K
10:23 209.11 209.16 209.11 209.15 295.4K
10:24 209.16 209.18 209.16 209.18 179.0K
10:25 209.17 209.17 209.15 209.16 243.9K
10:26 209.17 209.23 209.17 209.23 269.9K
10:27 209.25 209.27 209.25 209.25 201.3K
10:28 209.25 209.25 209.19 209.19 196.8K
10:29 209.20 209.20 209.17 209.17 264.0K
10:30 209.16 209.20 209.16 209.20 200.8K
10:31 209.20 209.22 209.18 209.18 205.8K
10:32 209.16 209.20 209.16 209.20 244.2K
10:33 209.21 209.24 209.21 209.24 182.2K
10:34 209.26 209.26 209.23 209.23 217.9K
10:35 209.22 209.22 209.21 209.21 204.2K
10:36 209.21 209.22 209.21 209.22 240.9K
10:37 209.21 209.21 209.20 209.21 275.6K
10:38 209.19 209.19 209.18 209.19 235.8K
10:39 209.20 209.22 209.20 209.22 128.2K
10:40 209.21 209.27 209.21 209.27 284.4K
10:41 209.27 209.27 209.24 209.25 181.9K
10:42 209.26 209.27 209.26 209.27 256.7K
10:43 209.27 209.28 209.27 209.28 195.3K
10:44 209.28 209.28 209.27 209.27 156.4K
10:45 209.25 209.26 209.24 209.24 330.2K
10:46 209.26 209.28 209.26 209.27 267.4K
10:47 209.26 209.28 209.26 209.28 262.4K
10:48 209.28 209.29 209.28 209.28 239.3K
10:49 209.28 209.28 209.27 209.28 345.6K
10:50 209.28 209.28 209.26 209.27 315.3K
10:51 209.29 209.30 209.27 209.27 253.7K
10:52 209.26 209.29 209.26 209.29 294.9K
10:53 209.28 209.29 209.28 209.28 118.5K
10:54 209.26 209.27 209.23 209.23 249.7K
10:55 209.23 209.25 209.22 209.25 300.8K
10:56 209.24 209.26 209.24 209.25 266.5K
10:57 209.25 209.26 209.25 209.26 239.5K
10:58 209.25 209.25 209.23 209.23 202.4K
10:59 209.20 209.20 209.16 209.16 259.3K
11:00 209.17 209.22 209.17 209.22 223.8K
11:01 209.22 209.22 209.20 209.20 215.2K
11:02 209.21 209.25 209.21 209.25 197.9K
11:03 209.27 209.28 209.24 209.24 333.6K
11:04 209.24 209.25 209.24 209.24 215.8K
11:05 209.24 209.26 209.24 209.24 205.7K
11:06 209.24 209.26 209.24 209.25 194.6K
11:07 209.26 209.28 209.26 209.27 244.5K
11:08 209.27 209.27 209.24 209.25 130.3K
11:09 209.25 209.25 209.22 209.22 216.4K
11:10 209.23 209.23 209.22 209.22 161.9K
11:11 209.22 209.22 209.21 209.22 268.8K
11:12 209.23 209.25 209.23 209.25 159.6K
11:13 209.23 209.23 209.20 209.22 233.8K
11:14 209.23 209.25 209.23 209.25 162.0K
11:15 209.24 209.25 209.24 209.25 141.9K
11:16 209.26 209.27 209.26 209.27 144.7K
11:17 209.27 209.30 209.27 209.27 263.6K
11:18 209.24 209.26 209.24 209.26 296.9K
11:19 209.25 209.26 209.25 209.26 187.2K
11:20 209.27 209.28 209.27 209.27 276.7K
11:21 209.28 209.28 209.23 209.24 172.0K
11:22 209.24 209.24 209.22 209.22 186.6K
11:23 209.14 209.15 209.14 209.14 562.2K
11:24 209.13 209.13 209.09 209.09 227.1K
11:25 209.09 209.11 209.08 209.11 232.3K
11:26 209.11 209.15 209.11 209.15 293.2K
11:27 209.17 209.17 209.15 209.15 220.2K
11:28 209.13 209.13 209.11 209.13 277.6K
11:29 209.13 209.16 209.12 209.16 213.2K
11:30 209.17 209.18 209.17 209.18 173.9K
11:31 209.19 209.19 209.14 209.14 204.6K
11:32 209.14 209.15 209.13 209.15 277.3K
11:33 209.14 209.15 209.13 209.15 138.0K
11:34 209.15 209.18 209.15 209.18 307.2K
11:35 209.18 209.21 209.18 209.21 185.9K
11:36 209.21 209.22 209.21 209.22 102.4K
11:37 209.21 209.21 209.16 209.17 297.4K
11:38 209.17 209.17 209.13 209.14 279.5K
11:39 209.14 209.15 209.11 209.11 116.0K
11:40 209.11 209.12 209.11 209.12 113.1K
11:41 209.12 209.13 209.12 209.13 140.3K
11:42 209.12 209.12 209.10 209.10 135.4K
11:43 209.09 209.11 209.09 209.11 122.1K
11:44 209.12 209.15 209.12 209.15 260.1K
11:45 209.15 209.15 209.12 209.12 318.2K
11:46 209.12 209.14 209.12 209.14 187.9K
11:47 209.11 209.11 209.10 209.11 169.5K
11:48 209.12 209.12 209.11 209.11 136.0K
11:49 209.11 209.14 209.11 209.14 175.3K
11:50 209.16 209.18 209.16 209.18 191.1K
11:51 209.15 209.16 209.15 209.16 205.8K
11:52 209.17 209.18 209.17 209.18 152.0K
11:53 209.18 209.18 209.17 209.17 189.7K
11:54 209.18 209.20 209.18 209.20 156.8K
11:55 209.22 209.24 209.22 209.23 336.8K
11:56 209.23 209.25 209.23 209.25 271.5K
11:57 209.26 209.26 209.24 209.24 327.3K
11:58 209.24 209.25 209.24 209.25 180.5K
11:59 209.26 209.28 209.26 209.28 153.5K
12:00 209.28 209.29 209.27 209.29 184.5K
12:01 209.30 209.33 209.30 209.33 169.3K
12:02 209.32 209.34 209.32 209.34 230.0K
12:03 209.34 209.34 209.33 209.33 139.6K
12:04 209.30 209.30 209.26 209.26 227.8K
12:05 209.27 209.29 209.27 209.29 185.2K
12:06 209.29 209.32 209.29 209.32 220.3K
12:07 209.33 209.33 209.26 209.27 302.9K
12:08 209.29 209.31 209.29 209.31 137.8K
12:09 209.31 209.36 209.31 209.36 174.4K
12:10 209.35 209.37 209.35 209.36 155.4K
12:11 209.36 209.38 209.36 209.38 466.7K
12:12 209.38 209.40 209.38 209.40 241.1K
12:13 209.40 209.44 209.40 209.44 316.8K
12:14 209.44 209.44 209.43 209.44 197.0K
12:15 209.44 209.45 209.44 209.45 267.0K
12:16 209.44 209.46 209.44 209.46 150.3K
12:17 209.46 209.46 209.43 209.43 346.5K
12:18 209.42 209.42 209.42 209.42 132.0K
12:19 209.40 209.42 209.40 209.41 225.6K
12:20 209.39 209.40 209.39 209.39 229.5K
12:21 209.40 209.40 209.39 209.39 132.9K
12:22 209.38 209.39 209.37 209.37 261.1K
12:23 209.36 209.36 209.30 209.30 372.9K
12:24 209.30 209.30 209.24 209.24 208.0K
12:25 209.26 209.26 209.26 209.26 144.5K
12:26 209.27 209.27 209.25 209.25 166.2K
12:27 209.26 209.26 209.25 209.25 130.6K
12:28 209.30 209.32 209.30 209.31 387.5K
12:29 209.32 209.33 209.32 209.33 195.9K
12:30 209.34 209.34 209.33 209.33 175.9K
12:31 209.33 209.33 209.33 209.33 116.0K
12:32 209.23 209.26 209.23 209.26 438.4K
12:33 209.25 209.30 209.25 209.30 133.5K
12:34 209.32 209.35 209.32 209.32 161.3K
12:35 209.32 209.32 209.31 209.31 109.5K
12:36 209.32 209.32 209.31 209.31 146.6K
12:37 209.32 209.33 209.32 209.32 84.9K
12:38 209.31 209.31 209.30 209.30 103.5K
12:39 209.29 209.30 209.27 209.27 271.2K
12:40 209.31 209.31 209.29 209.30 258.2K
12:41 209.30 209.30 209.29 209.29 224.2K
12:42 209.28 209.28 209.26 209.26 113.0K
12:43 209.26 209.27 209.25 209.25 121.5K
12:44 209.25 209.28 209.25 209.28 138.3K
12:45 209.29 209.30 209.29 209.29 123.1K
12:46 209.28 209.28 209.26 209.26 127.1K
12:47 209.26 209.26 209.24 209.24 186.2K
12:48 209.25 209.29 209.25 209.29 151.9K
12:49 209.29 209.29 209.27 209.27 142.0K
12:50 209.27 209.27 209.25 209.25 72.1K
12:51 209.26 209.26 209.25 209.25 106.4K
12:52 209.25 209.25 209.23 209.23 96.4K
12:53 209.22 209.24 209.22 209.23 133.7K
12:54 209.23 209.23 209.22 209.22 97.5K
12:55 209.23 209.24 209.23 209.24 155.0K
12:56 209.25 209.25 209.24 209.24 148.4K
12:57 209.23 209.25 209.23 209.25 257.1K
12:58 209.25 209.27 209.24 209.27 157.7K
12:59 209.27 209.27 209.26 209.26 187.2K
13:00 209.26 209.28 209.26 209.28 104.1K
13:01 209.29 209.30 209.29 209.30 123.9K
13:02 209.31 209.39 209.31 209.37 576.4K
13:03 209.37 209.37 209.34 209.34 173.8K
13:04 209.34 209.34 209.31 209.31 111.9K
13:05 209.31 209.34 209.31 209.31 234.0K
13:06 209.30 209.31 209.29 209.29 103.2K
13:07 209.28 209.29 209.28 209.29 128.3K
13:08 209.30 209.32 209.30 209.31 157.9K
13:09 209.31 209.33 209.31 209.33 75.5K
13:10 209.34 209.35 209.33 209.33 132.1K
13:11 209.34 209.34 209.34 209.34 168.8K
13:12 209.34 209.35 209.34 209.35 110.7K
13:13 209.35 209.35 209.34 209.34 64.6K
13:14 209.33 209.36 209.33 209.36 163.6K
13:15 209.36 209.36 209.35 209.35 162.4K
13:16 209.35 209.35 209.34 209.34 92.8K
13:17 209.34 209.36 209.34 209.35 205.4K
13:18 209.35 209.36 209.35 209.36 128.4K
13:19 209.39 209.39 209.39 209.39 249.1K
13:20 209.39 209.39 209.32 209.32 307.9K
13:21 209.32 209.32 209.32 209.32 129.7K
13:22 209.32 209.34 209.32 209.34 118.3K
13:23 209.33 209.33 209.33 209.33 146.1K
13:24 209.35 209.37 209.35 209.37 260.3K
13:25 209.37 209.37 209.35 209.35 132.2K
13:26 209.35 209.38 209.35 209.37 113.3K
13:27 209.39 209.41 209.39 209.41 203.0K
13:28 209.40 209.40 209.35 209.35 227.9K
13:29 209.35 209.37 209.35 209.37 99.7K
13:30 209.37 209.38 209.37 209.38 104.0K
13:31 209.38 209.41 209.38 209.41 217.9K
13:32 209.42 209.45 209.42 209.45 162.9K
13:33 209.45 209.45 209.44 209.44 157.9K
13:34 209.44 209.45 209.44 209.45 120.2K
13:35 209.45 209.45 209.42 209.42 159.7K
13:36 209.42 209.42 209.42 209.42 112.0K
13:37 209.43 209.43 209.42 209.43 89.5K
13:38 209.44 209.46 209.44 209.46 256.3K
13:39 209.49 209.50 209.49 209.50 144.4K
13:40 209.51 209.51 209.47 209.47 189.0K
13:41 209.48 209.49 209.48 209.49 132.0K
13:42 209.50 209.51 209.50 209.51 120.3K
13:43 209.50 209.52 209.50 209.52 237.2K
13:44 209.53 209.53 209.52 209.52 180.3K
13:45 209.53 209.53 209.51 209.51 135.7K
13:46 209.51 209.51 209.51 209.51 88.7K
13:47 209.53 209.54 209.53 209.53 112.0K
13:48 209.53 209.53 209.53 209.53 122.0K
13:49 209.54 209.55 209.54 209.54 153.9K
13:50 209.53 209.55 209.53 209.55 163.8K
13:51 209.55 209.56 209.55 209.56 115.7K
13:52 209.56 209.56 209.55 209.55 122.8K
13:53 209.56 209.56 209.55 209.55 107.2K
13:54 209.56 209.56 209.55 209.55 160.4K
13:55 209.55 209.55 209.52 209.52 172.3K
13:56 209.52 209.52 209.49 209.49 124.1K
13:57 209.49 209.49 209.47 209.47 132.9K
13:58 209.47 209.49 209.47 209.49 137.5K
13:59 209.49 209.50 209.49 209.50 103.1K
14:00 209.51 209.53 209.51 209.53 207.3K
14:01 209.53 209.53 209.52 209.52 153.1K
14:02 209.53 209.55 209.53 209.55 193.1K
14:03 209.54 209.54 209.53 209.54 86.4K
14:04 209.54 209.54 209.54 209.54 152.3K
14:05 209.54 209.54 209.52 209.53 249.8K
14:06 209.52 209.53 209.52 209.53 181.2K
14:07 209.52 209.52 209.51 209.51 129.8K
14:08 209.50 209.53 209.50 209.53 235.4K
14:09 209.53 209.53 209.52 209.53 138.7K
14:10 209.53 209.53 209.52 209.53 168.2K
14:11 209.54 209.55 209.54 209.55 168.7K
14:12 209.55 209.56 209.55 209.55 138.3K
14:13 209.56 209.56 209.55 209.55 149.2K
14:14 209.56 209.58 209.56 209.58 199.6K
14:15 209.58 209.59 209.58 209.59 115.4K
14:16 209.59 209.59 209.59 209.59 98.4K
14:17 209.59 209.59 209.57 209.57 283.0K
14:18 209.57 209.57 209.57 209.57 188.3K
14:19 209.58 209.58 209.56 209.57 175.8K
14:20 209.56 209.58 209.56 209.56 182.2K
14:21 209.56 209.56 209.54 209.54 212.3K
14:22 209.54 209.54 209.53 209.53 188.9K
14:23 209.52 209.52 209.50 209.50 288.3K
14:24 209.49 209.49 209.46 209.46 289.2K
14:25 209.44 209.45 209.44 209.44 315.1K
14:26 209.44 209.48 209.44 209.48 156.0K
14:27 209.48 209.48 209.44 209.44 199.9K
14:28 209.43 209.46 209.43 209.46 237.1K
14:29 209.46 209.46 209.46 209.46 176.0K
14:30 209.45 209.45 209.44 209.44 202.4K
14:31 209.40 209.40 209.37 209.37 244.1K
14:32 209.37 209.38 209.37 209.38 122.9K
14:33 209.40 209.42 209.40 209.42 232.1K
14:34 209.42 209.42 209.42 209.42 102.9K
14:35 209.42 209.46 209.42 209.46 227.2K
14:36 209.47 209.49 209.47 209.49 163.3K
14:37 209.48 209.48 209.46 209.46 168.7K
14:38 209.46 209.46 209.45 209.45 88.7K
14:39 209.46 209.49 209.46 209.49 213.9K
14:40 209.50 209.52 209.50 209.52 185.0K
14:41 209.52 209.53 209.52 209.52 294.9K
14:42 209.53 209.53 209.50 209.50 367.5K
14:43 209.50 209.50 209.49 209.49 173.3K
14:44 209.49 209.50 209.48 209.48 150.9K
14:45 209.48 209.48 209.48 209.48 284.4K
14:46 209.48 209.48 209.48 209.48 212.0K
14:47 209.46 209.46 209.45 209.46 155.9K
14:48 209.47 209.49 209.47 209.49 236.4K
14:49 209.49 209.50 209.49 209.50 183.7K
14:50 209.50 209.50 209.49 209.49 179.7K
14:51 209.49 209.51 209.49 209.51 277.1K
14:52 209.53 209.56 209.53 209.56 349.6K
14:53 209.56 209.56 209.56 209.56 196.1K
14:54 209.55 209.55 209.55 209.55 243.9K
14:55 209.54 209.55 209.54 209.55 217.7K
14:56 209.54 209.55 209.54 209.54 191.7K
14:57 209.54 209.54 209.53 209.54 159.1K
14:58 209.54 209.54 209.53 209.53 225.9K
14:59 209.53 209.54 209.53 209.54 147.1K
15:00 209.55 209.55 209.55 209.55 311.8K
15:01 209.55 209.55 209.55 209.55 154.2K
15:02 209.56 209.58 209.56 209.58 398.8K
15:03 209.59 209.61 209.59 209.61 273.4K
15:04 209.61 209.61 209.61 209.61 115.9K
15:05 209.60 209.62 209.60 209.62 214.6K
15:06 209.62 209.62 209.61 209.61 185.3K
15:07 209.61 209.61 209.61 209.61 321.2K
15:08 209.60 209.61 209.58 209.58 202.3K
15:09 209.58 209.59 209.58 209.59 180.0K
15:10 209.59 209.61 209.59 209.61 137.3K
15:11 209.61 209.62 209.61 209.62 196.9K
15:12 209.62 209.63 209.61 209.61 163.5K
15:13 209.61 209.61 209.59 209.59 137.0K
15:14 209.60 209.60 209.59 209.59 235.1K
15:15 209.59 209.59 209.58 209.58 176.7K
15:16 209.59 209.61 209.59 209.61 239.1K
15:17 209.61 209.63 209.61 209.63 245.3K
15:18 209.64 209.66 209.64 209.66 228.2K
15:19 209.66 209.67 209.66 209.67 280.3K
15:20 209.67 209.68 209.66 209.68 202.9K
15:21 209.69 209.71 209.69 209.71 264.4K
15:22 209.71 209.71 209.70 209.70 267.1K
15:23 209.69 209.70 209.69 209.70 297.7K
15:24 209.70 209.70 209.70 209.70 249.1K
15:25 209.70 209.70 209.67 209.67 360.5K
15:26 209.67 209.69 209.67 209.69 294.0K
15:27 209.70 209.73 209.70 209.73 238.6K
15:28 209.72 209.74 209.72 209.74 278.4K
15:29 209.73 209.73 209.72 209.72 340.0K
15:30 209.71 209.74 209.71 209.74 535.7K
15:31 209.71 209.71 209.69 209.69 299.4K
15:32 209.67 209.67 209.66 209.66 523.7K
15:33 209.66 209.67 209.66 209.67 355.6K
15:34 209.69 209.70 209.69 209.70 318.2K
15:35 209.69 209.69 209.67 209.67 302.1K
15:36 209.67 209.68 209.67 209.68 384.6K
15:37 209.69 209.69 209.68 209.68 364.2K
15:38 209.67 209.68 209.67 209.68 405.2K
15:39 209.67 209.68 209.67 209.68 361.3K
15:40 209.68 209.68 209.66 209.66 293.4K
15:41 209.66 209.68 209.66 209.68 389.4K
15:42 209.69 209.70 209.69 209.69 470.6K
15:43 209.68 209.69 209.68 209.68 287.6K
15:44 209.67 209.67 209.64 209.64 412.2K
15:45 209.64 209.64 209.61 209.61 643.1K
15:46 209.60 209.61 209.59 209.59 315.2K
15:47 209.60 209.61 209.60 209.61 532.5K
15:48 209.58 209.58 209.57 209.58 466.9K
15:49 209.56 209.57 209.53 209.54 705.8K
15:50 209.56 209.62 209.56 209.62 1,723.1K
15:51 209.64 209.66 209.64 209.66 826.9K
15:52 209.66 209.71 209.66 209.71 730.1K
15:53 209.72 209.72 209.71 209.71 802.4K
15:54 209.69 209.69 209.67 209.68 1,042.2K
15:55 209.69 209.73 209.69 209.73 1,640.8K
15:56 209.79 209.79 209.77 209.77 1,729.5K
15:57 209.77 209.80 209.77 209.79 1,415.7K
15:58 209.81 209.82 209.81 209.82 1,932.9K
15:59 209.81 209.88 209.81 209.88 2,886.2K
16:00 209.93 209.93 209.93 209.93 88,133.8K
16:01 209.93 209.93 209.93 209.93 204.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし