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
09:30 209.77 209.83 209.77 209.83 33,455.1K
09:31 209.81 210.03 209.81 210.01 1,808.5K
09:32 210.02 210.02 209.93 209.93 1,188.4K
09:33 209.81 209.81 209.66 209.66 1,125.1K
09:34 209.61 209.67 209.60 209.60 1,042.2K
09:35 209.67 209.70 209.65 209.65 850.2K
09:36 209.74 209.78 209.74 209.78 739.1K
09:37 209.76 209.78 209.73 209.73 986.0K
09:38 209.79 209.87 209.79 209.87 670.1K
09:39 209.90 209.90 209.83 209.85 620.7K
09:40 209.85 209.85 209.78 209.79 626.3K
09:41 209.77 209.77 209.69 209.69 738.4K
09:42 209.67 209.72 209.67 209.72 687.3K
09:43 209.69 209.69 209.61 209.61 922.0K
09:44 209.63 209.63 209.54 209.54 477.4K
09:45 209.55 209.61 209.55 209.57 551.6K
09:46 209.64 209.64 209.59 209.59 479.3K
09:47 209.59 209.59 209.48 209.48 602.6K
09:48 209.39 209.39 209.32 209.34 786.1K
09:49 209.35 209.40 209.35 209.40 405.8K
09:50 209.41 209.42 209.41 209.42 659.2K
09:51 209.49 209.54 209.49 209.52 643.8K
09:52 209.52 209.53 209.50 209.52 461.5K
09:53 209.52 209.52 209.45 209.48 587.7K
09:54 209.45 209.45 209.36 209.42 778.5K
09:55 209.39 209.44 209.38 209.44 417.3K
09:56 209.45 209.45 209.39 209.40 502.3K
09:57 209.40 209.40 209.28 209.28 706.9K
09:58 209.27 209.27 209.22 209.23 364.6K
09:59 209.24 209.24 209.20 209.20 511.5K
10:00 209.24 209.34 209.24 209.25 616.4K
10:01 209.25 209.29 209.25 209.25 328.6K
10:02 209.26 209.26 209.19 209.19 516.9K
10:03 209.19 209.30 209.19 209.30 653.0K
10:04 209.29 209.30 209.27 209.30 454.3K
10:05 209.33 209.47 209.33 209.47 499.3K
10:06 209.42 209.54 209.42 209.54 418.8K
10:07 209.55 209.55 209.39 209.39 808.7K
10:08 209.43 209.43 209.41 209.42 396.7K
10:09 209.39 209.47 209.39 209.47 286.2K
10:10 209.52 209.52 209.43 209.43 762.1K
10:11 209.41 209.47 209.41 209.47 332.8K
10:12 209.47 209.47 209.41 209.41 430.0K
10:13 209.40 209.44 209.40 209.43 647.3K
10:14 209.45 209.45 209.36 209.36 331.3K
10:15 209.38 209.38 209.33 209.33 808.5K
10:16 209.31 209.31 209.28 209.28 471.0K
10:17 209.23 209.26 209.23 209.26 469.5K
10:18 209.26 209.30 209.26 209.30 442.1K
10:19 209.29 209.31 209.29 209.30 1,295.5K
10:20 209.30 209.30 209.27 209.27 310.3K
10:21 209.23 209.30 209.23 209.30 579.5K
10:22 209.32 209.36 209.32 209.34 368.6K
10:23 209.33 209.41 209.33 209.41 344.7K
10:24 209.43 209.48 209.43 209.47 341.9K
10:25 209.46 209.46 209.43 209.45 437.8K
10:26 209.48 209.49 209.46 209.46 338.0K
10:27 209.47 209.47 209.47 209.47 327.7K
10:28 209.46 209.46 209.42 209.46 345.7K
10:29 209.38 209.38 209.32 209.34 281.3K
10:30 209.38 209.40 209.38 209.39 328.9K
10:31 209.38 209.38 209.34 209.35 322.3K
10:32 209.35 209.37 209.34 209.37 261.3K
10:33 209.39 209.45 209.39 209.45 871.4K
10:34 209.44 209.45 209.42 209.45 261.6K
10:35 209.46 209.47 209.46 209.46 254.9K
10:36 209.46 209.46 209.42 209.45 318.5K
10:37 209.44 209.53 209.44 209.53 312.2K
10:38 209.54 209.56 209.53 209.56 244.3K
10:39 209.54 209.56 209.54 209.56 379.4K
10:40 209.58 209.58 209.55 209.57 435.6K
10:41 209.58 209.59 209.58 209.59 246.1K
10:42 209.60 209.61 209.56 209.56 527.5K
10:43 209.52 209.54 209.51 209.51 377.5K
10:44 209.52 209.52 209.48 209.48 315.4K
10:45 209.49 209.50 209.39 209.39 288.6K
10:46 209.39 209.41 209.39 209.41 609.5K
10:47 209.38 209.39 209.35 209.35 211.5K
10:48 209.31 209.32 209.27 209.27 270.1K
10:49 209.23 209.31 209.23 209.31 267.4K
10:50 209.32 209.32 209.30 209.32 156.4K
10:51 209.34 209.38 209.34 209.36 283.1K
10:52 209.35 209.39 209.35 209.39 203.5K
10:53 209.40 209.42 209.40 209.42 186.1K
10:54 209.38 209.38 209.29 209.29 1,025.8K
10:55 209.31 209.40 209.31 209.40 289.5K
10:56 209.37 209.37 209.32 209.35 328.0K
10:57 209.36 209.37 209.36 209.37 251.2K
10:58 209.37 209.37 209.36 209.36 287.1K
10:59 209.38 209.42 209.38 209.42 168.5K
11:00 209.43 209.49 209.43 209.47 354.6K
11:01 209.46 209.47 209.44 209.44 208.8K
11:02 209.42 209.47 209.42 209.45 492.4K
11:03 209.43 209.43 209.42 209.42 208.7K
11:04 209.39 209.40 209.39 209.40 582.1K
11:05 209.41 209.41 209.39 209.40 241.3K
11:06 209.42 209.43 209.42 209.42 217.4K
11:07 209.41 209.48 209.41 209.47 214.8K
11:08 209.47 209.48 209.45 209.48 227.5K
11:09 209.48 209.52 209.48 209.52 2,393.9K
11:10 209.50 209.52 209.47 209.47 367.9K
11:11 209.44 209.48 209.44 209.48 185.1K
11:12 209.50 209.51 209.46 209.46 396.1K
11:13 209.48 209.50 209.48 209.49 220.7K
11:14 209.47 209.48 209.46 209.47 235.9K
11:15 209.49 209.52 209.49 209.52 223.1K
11:16 209.51 209.54 209.51 209.53 160.9K
11:17 209.52 209.55 209.52 209.54 172.0K
11:18 209.52 209.58 209.52 209.58 211.4K
11:19 209.61 209.61 209.60 209.61 253.5K
11:20 209.63 209.66 209.63 209.66 509.2K
11:21 209.67 209.67 209.61 209.61 278.7K
11:22 209.60 209.63 209.60 209.63 154.3K
11:23 209.70 209.70 209.68 209.69 278.7K
11:24 209.69 209.73 209.69 209.73 193.9K
11:25 209.73 209.74 209.72 209.74 177.9K
11:26 209.73 209.73 209.70 209.70 352.1K
11:27 209.68 209.73 209.68 209.73 249.8K
11:28 209.74 209.74 209.73 209.74 217.5K
11:29 209.75 209.77 209.75 209.77 199.4K
11:30 209.77 209.79 209.77 209.79 240.9K
11:31 209.77 209.81 209.77 209.81 197.2K
11:32 209.83 209.85 209.83 209.85 245.0K
11:33 209.84 209.85 209.84 209.85 269.6K
11:34 209.85 209.85 209.83 209.83 183.4K
11:35 209.84 209.84 209.82 209.82 162.1K
11:36 209.81 209.82 209.81 209.81 200.6K
11:37 209.82 209.84 209.82 209.84 230.8K
11:38 209.83 209.84 209.82 209.82 349.1K
11:39 209.83 209.86 209.83 209.86 262.6K
11:40 209.85 209.85 209.81 209.81 215.6K
11:41 209.83 209.83 209.83 209.83 129.4K
11:42 209.84 209.90 209.84 209.90 259.1K
11:43 209.90 209.90 209.89 209.89 158.1K
11:44 209.90 209.90 209.90 209.90 130.0K
11:45 209.91 209.92 209.90 209.90 202.8K
11:46 209.90 209.91 209.90 209.90 196.0K
11:47 209.90 209.91 209.88 209.91 188.4K
11:48 209.94 209.94 209.93 209.94 313.1K
11:49 209.94 209.95 209.93 209.93 195.1K
11:50 209.92 209.95 209.92 209.95 284.8K
11:51 209.93 209.94 209.93 209.94 175.1K
11:52 209.96 209.97 209.96 209.97 167.0K
11:53 209.96 209.97 209.96 209.97 493.4K
11:54 209.97 209.97 209.96 209.97 155.3K
11:55 209.98 209.98 209.95 209.95 172.0K
11:56 209.95 209.96 209.92 209.92 363.7K
11:57 209.91 209.92 209.91 209.92 148.5K
11:58 209.92 209.92 209.89 209.89 244.4K
11:59 209.88 209.89 209.88 209.89 139.3K
12:00 209.89 209.90 209.88 209.88 228.5K
12:01 209.88 209.88 209.83 209.83 242.8K
12:02 209.82 209.83 209.82 209.82 150.8K
12:03 209.82 209.88 209.82 209.88 268.3K
12:04 209.88 209.89 209.84 209.84 266.5K
12:05 209.84 209.86 209.84 209.84 167.8K
12:06 209.85 209.88 209.85 209.88 190.3K
12:07 209.91 209.92 209.91 209.92 152.3K
12:08 209.92 209.95 209.92 209.95 243.0K
12:09 209.94 209.94 209.89 209.89 277.6K
12:10 209.91 209.93 209.91 209.93 147.7K
12:11 209.93 209.98 209.93 209.97 178.8K
12:12 209.96 209.97 209.96 209.96 188.0K
12:13 209.95 209.95 209.94 209.94 122.5K
12:14 209.94 209.94 209.94 209.94 163.4K
12:15 209.96 209.98 209.95 209.95 205.9K
12:16 209.94 209.97 209.94 209.97 161.3K
12:17 209.99 209.99 209.98 209.98 176.0K
12:18 209.99 210.00 209.99 210.00 140.1K
12:19 210.00 210.00 209.95 209.95 266.3K
12:20 209.95 209.96 209.95 209.96 181.1K
12:21 209.95 209.96 209.94 209.96 210.1K
12:22 209.97 209.98 209.97 209.97 189.2K
12:23 209.97 209.97 209.95 209.95 80.9K
12:24 209.94 209.95 209.92 209.92 266.2K
12:25 209.90 209.93 209.90 209.91 161.8K
12:26 209.90 209.90 209.83 209.83 266.8K
12:27 209.81 209.81 209.77 209.77 203.7K
12:28 209.78 209.78 209.74 209.74 195.2K
12:29 209.74 209.74 209.73 209.73 193.4K
12:30 209.74 209.78 209.74 209.78 376.1K
12:31 209.82 209.83 209.82 209.83 237.8K
12:32 209.85 209.88 209.85 209.88 139.3K
12:33 209.88 209.89 209.88 209.89 122.6K
12:34 209.89 209.90 209.89 209.89 112.2K
12:35 209.89 209.90 209.89 209.90 160.8K
12:36 209.90 209.90 209.89 209.89 407.5K
12:37 209.90 209.91 209.89 209.91 164.1K
12:38 209.91 209.91 209.87 209.87 215.7K
12:39 209.87 209.90 209.87 209.90 145.9K
12:40 209.88 209.88 209.85 209.85 153.9K
12:41 209.86 209.86 209.82 209.84 401.8K
12:42 209.84 209.84 209.83 209.83 152.4K
12:43 209.83 209.83 209.78 209.78 171.0K
12:44 209.75 209.75 209.72 209.72 144.8K
12:45 209.76 209.76 209.71 209.71 266.1K
12:46 209.71 209.72 209.71 209.72 118.6K
12:47 209.73 209.73 209.72 209.72 169.2K
12:48 209.73 209.73 209.73 209.73 452.9K
12:49 209.73 209.74 209.72 209.72 111.2K
12:50 209.71 209.71 209.70 209.70 166.0K
12:51 209.71 209.74 209.71 209.74 128.5K
12:52 209.76 209.80 209.76 209.80 265.1K
12:53 209.81 209.83 209.81 209.83 173.8K
12:54 209.86 209.87 209.86 209.86 231.8K
12:55 209.88 209.89 209.88 209.89 147.8K
12:56 209.89 209.90 209.88 209.90 170.6K
12:57 209.90 209.92 209.90 209.92 152.9K
12:58 209.93 209.93 209.91 209.92 165.1K
12:59 209.91 209.92 209.89 209.89 133.3K
13:00 209.89 209.90 209.88 209.90 139.5K
13:01 209.88 209.89 209.88 209.89 103.8K
13:02 209.90 209.90 209.89 209.89 90.7K
13:03 209.89 209.89 209.84 209.85 170.8K
13:04 209.82 209.82 209.81 209.81 175.0K
13:05 209.82 209.83 209.82 209.83 133.9K
13:06 209.83 209.86 209.83 209.86 138.0K
13:07 209.84 209.84 209.78 209.78 178.6K
13:08 209.78 209.79 209.78 209.79 160.0K
13:09 209.79 209.79 209.78 209.78 244.2K
13:10 209.78 209.78 209.73 209.74 283.2K
13:11 209.73 209.73 209.66 209.66 148.7K
13:12 209.66 209.66 209.63 209.64 175.8K
13:13 209.67 209.72 209.67 209.72 253.5K
13:14 209.72 209.72 209.71 209.71 160.6K
13:15 209.71 209.71 209.67 209.67 131.8K
13:16 209.65 209.65 209.59 209.59 312.0K
13:17 209.60 209.60 209.59 209.60 249.9K
13:18 209.60 209.60 209.60 209.60 242.1K
13:19 209.58 209.58 209.57 209.57 188.8K
13:20 209.59 209.62 209.59 209.62 156.9K
13:21 209.65 209.67 209.65 209.67 257.7K
13:22 209.69 209.69 209.68 209.68 171.8K
13:23 209.68 209.69 209.68 209.68 139.9K
13:24 209.67 209.68 209.67 209.68 89.3K
13:25 209.68 209.68 209.67 209.67 106.7K
13:26 209.67 209.68 209.67 209.68 133.0K
13:27 209.67 209.67 209.63 209.63 189.7K
13:28 209.62 209.62 209.60 209.60 140.8K
13:29 209.60 209.60 209.59 209.59 140.7K
13:30 209.59 209.62 209.59 209.62 186.5K
13:31 209.63 209.65 209.63 209.65 223.9K
13:32 209.65 209.65 209.60 209.61 148.1K
13:33 209.61 209.62 209.58 209.58 186.7K
13:34 209.57 209.58 209.52 209.52 384.9K
13:35 209.50 209.50 209.49 209.49 408.2K
13:36 209.50 209.52 209.50 209.52 104.5K
13:37 209.52 209.52 209.45 209.45 233.5K
13:38 209.46 209.49 209.46 209.49 97.0K
13:39 209.49 209.50 209.49 209.50 108.9K
13:40 209.49 209.49 209.48 209.48 145.3K
13:41 209.49 209.49 209.49 209.49 113.6K
13:42 209.52 209.55 209.52 209.52 184.2K
13:43 209.50 209.52 209.50 209.51 211.9K
13:44 209.50 209.50 209.46 209.47 215.0K
13:45 209.48 209.53 209.48 209.53 196.1K
13:46 209.54 209.54 209.52 209.52 152.2K
13:47 209.54 209.56 209.53 209.53 257.9K
13:48 209.53 209.53 209.51 209.51 245.3K
13:49 209.50 209.50 209.50 209.50 118.8K
13:50 209.52 209.55 209.52 209.55 103.5K
13:51 209.56 209.59 209.56 209.59 172.1K
13:52 209.60 209.62 209.60 209.62 145.6K
13:53 209.61 209.62 209.61 209.62 205.6K
13:54 209.63 209.63 209.62 209.63 190.9K
13:55 209.62 209.63 209.60 209.61 288.4K
13:56 209.59 209.59 209.58 209.58 169.9K
13:57 209.58 209.60 209.58 209.60 123.0K
13:58 209.59 209.61 209.59 209.61 164.0K
13:59 209.61 209.61 209.60 209.60 148.6K
14:00 209.58 209.58 209.57 209.58 228.8K
14:01 209.59 209.63 209.59 209.63 173.4K
14:02 209.63 209.64 209.63 209.63 137.5K
14:03 209.63 209.64 209.62 209.64 241.3K
14:04 209.61 209.61 209.51 209.56 466.4K
14:05 209.57 209.62 209.57 209.60 230.4K
14:06 209.55 209.55 209.51 209.52 195.0K
14:07 209.52 209.52 209.47 209.47 157.8K
14:08 209.48 209.51 209.48 209.51 171.7K
14:09 209.50 209.53 209.50 209.52 441.5K
14:10 209.52 209.52 209.48 209.48 433.2K
14:11 209.48 209.52 209.47 209.52 154.1K
14:12 209.54 209.56 209.54 209.56 206.8K
14:13 209.57 209.57 209.54 209.54 226.0K
14:14 209.56 209.56 209.54 209.54 170.1K
14:15 209.52 209.52 209.44 209.45 446.4K
14:16 209.46 209.46 209.41 209.41 196.3K
14:17 209.39 209.46 209.39 209.46 232.5K
14:18 209.47 209.47 209.42 209.42 208.8K
14:19 209.44 209.46 209.44 209.46 211.9K
14:20 209.45 209.49 209.45 209.47 291.9K
14:21 209.46 209.46 209.43 209.43 271.0K
14:22 209.42 209.42 209.37 209.37 163.9K
14:23 209.36 209.43 209.36 209.43 215.1K
14:24 209.43 209.46 209.43 209.46 121.6K
14:25 209.46 209.48 209.46 209.48 164.8K
14:26 209.48 209.48 209.35 209.35 277.2K
14:27 209.35 209.35 209.25 209.25 286.4K
14:28 209.26 209.28 209.26 209.28 176.5K
14:29 209.29 209.33 209.29 209.32 177.2K
14:30 209.34 209.36 209.33 209.33 266.8K
14:31 209.33 209.33 209.26 209.26 152.7K
14:32 209.26 209.26 209.19 209.21 348.5K
14:33 209.16 209.18 209.14 209.14 244.3K
14:34 209.12 209.14 209.12 209.14 189.6K
14:35 209.18 209.21 209.18 209.20 252.7K
14:36 209.19 209.19 209.13 209.13 233.2K
14:37 209.14 209.17 209.14 209.14 250.7K
14:38 209.10 209.11 209.09 209.11 345.2K
14:39 209.11 209.12 209.11 209.11 188.5K
14:40 209.09 209.14 209.08 209.13 206.6K
14:41 209.15 209.17 209.15 209.17 197.0K
14:42 209.14 209.16 209.12 209.15 209.8K
14:43 209.17 209.17 209.16 209.16 175.2K
14:44 209.18 209.20 209.18 209.20 142.5K
14:45 209.22 209.31 209.22 209.31 311.1K
14:46 209.30 209.32 209.30 209.30 243.9K
14:47 209.29 209.32 209.29 209.30 185.5K
14:48 209.28 209.29 209.27 209.27 191.7K
14:49 209.27 209.27 209.25 209.26 248.3K
14:50 209.26 209.30 209.26 209.28 222.3K
14:51 209.28 209.34 209.28 209.34 206.6K
14:52 209.32 209.33 209.31 209.33 144.2K
14:53 209.33 209.37 209.33 209.37 179.2K
14:54 209.37 209.38 209.36 209.38 278.0K
14:55 209.38 209.38 209.36 209.36 352.4K
14:56 209.32 209.35 209.32 209.35 261.3K
14:57 209.37 209.37 209.32 209.32 240.4K
14:58 209.33 209.36 209.33 209.36 279.3K
14:59 209.36 209.41 209.36 209.41 147.5K
15:00 209.42 209.50 209.42 209.46 646.3K
15:01 209.46 209.46 209.41 209.41 271.1K
15:02 209.40 209.40 209.36 209.37 260.6K
15:03 209.37 209.45 209.37 209.45 232.4K
15:04 209.45 209.46 209.45 209.46 141.8K
15:05 209.47 209.48 209.43 209.44 319.2K
15:06 209.45 209.46 209.44 209.46 216.6K
15:07 209.46 209.48 209.45 209.48 204.2K
15:08 209.49 209.49 209.48 209.49 140.9K
15:09 209.50 209.54 209.50 209.54 276.9K
15:10 209.54 209.56 209.54 209.56 223.0K
15:11 209.56 209.56 209.55 209.55 324.3K
15:12 209.54 209.55 209.54 209.54 223.8K
15:13 209.56 209.56 209.55 209.55 290.0K
15:14 209.55 209.58 209.54 209.58 268.7K
15:15 209.57 209.57 209.50 209.50 412.8K
15:16 209.49 209.53 209.49 209.53 268.8K
15:17 209.52 209.53 209.51 209.51 264.7K
15:18 209.51 209.53 209.51 209.53 361.9K
15:19 209.52 209.52 209.49 209.52 298.8K
15:20 209.53 209.53 209.53 209.53 389.4K
15:21 209.53 209.53 209.53 209.53 305.7K
15:22 209.52 209.52 209.49 209.49 404.0K
15:23 209.50 209.50 209.48 209.48 265.7K
15:24 209.47 209.47 209.45 209.45 325.2K
15:25 209.45 209.45 209.41 209.42 295.9K
15:26 209.43 209.43 209.40 209.40 269.3K
15:27 209.40 209.40 209.34 209.34 790.3K
15:28 209.35 209.41 209.35 209.38 286.8K
15:29 209.38 209.39 209.38 209.38 334.4K
15:30 209.38 209.41 209.38 209.41 390.6K
15:31 209.43 209.44 209.43 209.44 454.5K
15:32 209.45 209.45 209.43 209.43 289.2K
15:33 209.42 209.42 209.39 209.39 511.3K
15:34 209.38 209.41 209.38 209.41 261.4K
15:35 209.41 209.42 209.40 209.42 412.1K
15:36 209.43 209.45 209.43 209.45 469.3K
15:37 209.48 209.54 209.48 209.54 361.2K
15:38 209.54 209.54 209.52 209.53 412.7K
15:39 209.51 209.51 209.49 209.49 273.0K
15:40 209.48 209.48 209.45 209.45 359.6K
15:41 209.48 209.48 209.44 209.47 499.9K
15:42 209.45 209.45 209.39 209.39 333.8K
15:43 209.38 209.38 209.37 209.37 386.2K
15:44 209.38 209.39 209.37 209.37 336.7K
15:45 209.36 209.37 209.28 209.28 439.8K
15:46 209.24 209.28 209.23 209.27 626.2K
15:47 209.27 209.32 209.27 209.32 362.2K
15:48 209.27 209.29 209.27 209.29 722.2K
15:49 209.35 209.37 209.34 209.35 701.1K
15:50 209.34 209.36 209.33 209.33 1,771.2K
15:51 209.36 209.40 209.36 209.38 869.8K
15:52 209.33 209.36 209.32 209.32 934.5K
15:53 209.36 209.36 209.32 209.33 771.0K
15:54 209.31 209.35 209.31 209.35 902.7K
15:55 209.31 209.35 209.31 209.32 1,838.4K
15:56 209.36 209.39 209.36 209.39 1,871.6K
15:57 209.38 209.38 209.34 209.37 1,540.4K
15:58 209.38 209.38 209.37 209.38 2,080.1K
15:59 209.36 209.43 209.36 209.43 2,947.3K
16:00 209.44 209.44 209.44 209.44 110,161.6K
16:01 209.44 209.44 209.44 209.44 339.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし