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
09:30 209.50 209.55 209.50 209.55 13,186.8K
09:31 209.58 209.60 209.49 209.49 552.6K
09:32 209.48 209.72 209.48 209.72 401.2K
09:33 209.67 209.69 209.63 209.69 468.6K
09:34 209.70 209.77 209.67 209.77 701.7K
09:35 209.72 209.72 209.61 209.61 837.0K
09:36 209.61 209.66 209.53 209.53 1,016.8K
09:37 209.48 209.49 209.45 209.45 480.5K
09:38 209.49 209.57 209.49 209.57 667.1K
09:39 209.57 209.57 209.54 209.55 383.0K
09:40 209.55 209.60 209.55 209.60 249.6K
09:41 209.55 209.59 209.52 209.59 535.4K
09:42 209.61 209.62 209.59 209.59 390.9K
09:43 209.62 209.66 209.62 209.66 219.1K
09:44 209.65 209.70 209.65 209.70 227.3K
09:45 209.68 209.68 209.64 209.66 610.3K
09:46 209.64 209.64 209.60 209.60 307.9K
09:47 209.61 209.63 209.59 209.63 571.8K
09:48 209.65 209.67 209.65 209.65 446.8K
09:49 209.62 209.62 209.55 209.57 333.5K
09:50 209.56 209.58 209.56 209.56 730.2K
09:51 209.53 209.62 209.53 209.62 707.2K
09:52 209.59 209.71 209.59 209.71 466.4K
09:53 209.68 209.76 209.68 209.76 366.3K
09:54 209.79 209.80 209.79 209.80 374.8K
09:55 209.76 209.76 209.73 209.74 284.1K
09:56 209.74 209.77 209.74 209.76 472.9K
09:57 209.78 209.81 209.78 209.80 355.4K
09:58 209.81 209.81 209.78 209.78 374.0K
09:59 209.75 209.75 209.74 209.74 213.7K
10:00 209.78 209.80 209.77 209.80 431.1K
10:01 209.79 209.79 209.72 209.72 341.9K
10:02 209.69 209.73 209.67 209.73 289.1K
10:03 209.71 209.71 209.69 209.69 383.7K
10:04 209.68 209.68 209.58 209.58 367.1K
10:05 209.57 209.63 209.57 209.63 382.6K
10:06 209.64 209.66 209.63 209.63 583.3K
10:07 209.63 209.66 209.63 209.64 1,443.3K
10:08 209.63 209.64 209.61 209.61 181.8K
10:09 209.58 209.65 209.58 209.65 416.0K
10:10 209.66 209.67 209.64 209.67 351.0K
10:11 209.69 209.71 209.69 209.69 224.5K
10:12 209.70 209.72 209.70 209.71 163.0K
10:13 209.71 209.71 209.69 209.69 242.7K
10:14 209.67 209.67 209.66 209.67 230.1K
10:15 209.67 209.68 209.64 209.64 226.6K
10:16 209.62 209.64 209.61 209.64 224.2K
10:17 209.64 209.65 209.63 209.64 260.1K
10:18 209.64 209.66 209.63 209.63 411.5K
10:19 209.62 209.62 209.62 209.62 211.8K
10:20 209.61 209.62 209.61 209.62 272.6K
10:21 209.64 209.64 209.60 209.60 299.1K
10:22 209.61 209.61 209.57 209.58 245.2K
10:23 209.56 209.56 209.55 209.56 259.2K
10:24 209.56 209.56 209.52 209.52 479.8K
10:25 209.51 209.51 209.48 209.49 333.7K
10:26 209.49 209.50 209.49 209.50 375.0K
10:27 209.50 209.50 209.48 209.49 210.4K
10:28 209.51 209.52 209.50 209.50 301.5K
10:29 209.48 209.49 209.48 209.49 143.9K
10:30 209.50 209.54 209.50 209.52 218.1K
10:31 209.50 209.51 209.47 209.47 311.5K
10:32 209.47 209.48 209.47 209.48 227.3K
10:33 209.47 209.47 209.42 209.42 273.5K
10:34 209.42 209.42 209.38 209.40 307.5K
10:35 209.39 209.39 209.32 209.32 405.3K
10:36 209.32 209.33 209.31 209.31 206.0K
10:37 209.34 209.34 209.26 209.26 444.6K
10:38 209.27 209.28 209.27 209.28 197.6K
10:39 209.24 209.24 209.22 209.24 354.9K
10:40 209.25 209.25 209.20 209.20 366.9K
10:41 209.21 209.24 209.21 209.24 285.9K
10:42 209.19 209.19 209.17 209.19 399.3K
10:43 209.20 209.24 209.20 209.22 258.6K
10:44 209.22 209.22 209.20 209.20 765.8K
10:45 209.20 209.21 209.18 209.21 303.7K
10:46 209.20 209.22 209.19 209.21 176.0K
10:47 209.21 209.23 209.21 209.21 282.9K
10:48 209.21 209.23 209.21 209.23 278.1K
10:49 209.23 209.23 209.22 209.23 245.2K
10:50 209.24 209.30 209.24 209.30 313.8K
10:51 209.32 209.33 209.30 209.30 170.7K
10:52 209.28 209.30 209.27 209.30 428.0K
10:53 209.31 209.33 209.31 209.33 281.3K
10:54 209.35 209.35 209.32 209.34 344.2K
10:55 209.34 209.35 209.34 209.35 262.7K
10:56 209.34 209.34 209.29 209.29 229.5K
10:57 209.31 209.31 209.26 209.26 303.4K
10:58 209.27 209.27 209.26 209.26 333.8K
10:59 209.24 209.24 209.23 209.23 229.2K
11:00 209.22 209.22 209.20 209.20 305.8K
11:01 209.20 209.20 209.18 209.20 218.4K
11:02 209.18 209.18 209.16 209.17 218.6K
11:03 209.19 209.23 209.19 209.23 137.9K
11:04 209.23 209.26 209.23 209.26 182.2K
11:05 209.27 209.32 209.27 209.32 184.0K
11:06 209.30 209.33 209.30 209.33 191.8K
11:07 209.33 209.37 209.33 209.37 180.4K
11:08 209.38 209.40 209.36 209.36 309.0K
11:09 209.37 209.38 209.35 209.35 151.0K
11:10 209.36 209.37 209.36 209.37 115.5K
11:11 209.36 209.36 209.35 209.36 169.4K
11:12 209.36 209.39 209.36 209.38 136.0K
11:13 209.39 209.39 209.36 209.37 256.2K
11:14 209.38 209.41 209.38 209.40 232.5K
11:15 209.42 209.42 209.38 209.38 179.3K
11:16 209.38 209.38 209.36 209.36 251.6K
11:17 209.34 209.36 209.34 209.36 127.4K
11:18 209.36 209.36 209.35 209.36 141.0K
11:19 209.35 209.37 209.35 209.35 185.1K
11:20 209.35 209.35 209.30 209.30 232.9K
11:21 209.28 209.28 209.27 209.27 200.9K
11:22 209.27 209.27 209.25 209.25 146.9K
11:23 209.25 209.25 209.23 209.24 178.5K
11:24 209.24 209.25 209.24 209.24 114.8K
11:25 209.25 209.25 209.23 209.23 251.4K
11:26 209.23 209.23 209.16 209.16 176.7K
11:27 209.15 209.15 209.14 209.14 216.3K
11:28 209.14 209.17 209.14 209.15 212.0K
11:29 209.16 209.16 209.12 209.12 268.7K
11:30 209.12 209.13 209.12 209.12 153.1K
11:31 209.11 209.11 209.07 209.07 303.7K
11:32 209.08 209.08 209.07 209.08 142.2K
11:33 209.07 209.07 209.07 209.07 431.0K
11:34 209.10 209.11 209.09 209.11 253.0K
11:35 209.11 209.11 209.08 209.08 290.8K
11:36 209.08 209.14 209.08 209.14 218.7K
11:37 209.14 209.14 209.12 209.13 168.4K
11:38 209.13 209.13 209.11 209.11 250.3K
11:39 209.11 209.11 209.08 209.08 240.6K
11:40 209.08 209.08 209.06 209.06 227.2K
11:41 209.07 209.10 209.07 209.09 198.8K
11:42 209.10 209.10 209.08 209.09 255.6K
11:43 209.13 209.15 209.13 209.14 333.9K
11:44 209.13 209.16 209.13 209.16 129.2K
11:45 209.16 209.17 209.16 209.16 184.0K
11:46 209.13 209.13 209.11 209.11 169.0K
11:47 209.11 209.11 209.07 209.07 142.9K
11:48 209.07 209.10 209.07 209.09 140.4K
11:49 209.07 209.08 209.07 209.08 359.6K
11:50 209.09 209.10 209.09 209.09 210.8K
11:51 209.09 209.10 209.09 209.10 293.1K
11:52 209.10 209.16 209.10 209.16 198.9K
11:53 209.18 209.20 209.18 209.19 155.3K
11:54 209.17 209.17 209.15 209.16 126.1K
11:55 209.17 209.19 209.17 209.17 304.3K
11:56 209.15 209.16 209.14 209.16 206.9K
11:57 209.16 209.18 209.16 209.18 112.8K
11:58 209.18 209.18 209.16 209.17 113.3K
11:59 209.18 209.20 209.18 209.20 149.3K
12:00 209.21 209.25 209.21 209.25 214.0K
12:01 209.26 209.30 209.26 209.30 228.5K
12:02 209.33 209.40 209.33 209.40 388.7K
12:03 209.39 209.41 209.39 209.41 164.7K
12:04 209.40 209.40 209.36 209.36 292.9K
12:05 209.36 209.36 209.35 209.35 149.5K
12:06 209.35 209.35 209.32 209.32 151.4K
12:07 209.32 209.34 209.32 209.33 97.9K
12:08 209.32 209.32 209.32 209.32 108.4K
12:09 209.32 209.32 209.21 209.24 503.0K
12:10 209.26 209.31 209.26 209.31 179.0K
12:11 209.32 209.32 209.31 209.31 108.9K
12:12 209.33 209.33 209.32 209.32 92.2K
12:13 209.32 209.32 209.31 209.31 125.4K
12:14 209.31 209.32 209.31 209.32 140.0K
12:15 209.33 209.34 209.33 209.33 91.7K
12:16 209.32 209.32 209.31 209.32 74.2K
12:17 209.32 209.35 209.32 209.34 137.8K
12:18 209.34 209.36 209.34 209.34 164.2K
12:19 209.35 209.36 209.35 209.35 142.8K
12:20 209.35 209.35 209.34 209.34 99.3K
12:21 209.34 209.34 209.30 209.30 110.5K
12:22 209.28 209.31 209.28 209.31 109.2K
12:23 209.30 209.30 209.29 209.30 100.3K
12:24 209.32 209.34 209.32 209.33 152.9K
12:25 209.33 209.33 209.33 209.33 156.4K
12:26 209.33 209.34 209.33 209.34 187.8K
12:27 209.34 209.36 209.34 209.36 105.0K
12:28 209.35 209.35 209.34 209.35 166.4K
12:29 209.35 209.36 209.35 209.36 123.6K
12:30 209.35 209.36 209.35 209.35 190.6K
12:31 209.34 209.34 209.32 209.33 145.0K
12:32 209.33 209.34 209.33 209.34 124.4K
12:33 209.34 209.35 209.34 209.35 102.3K
12:34 209.35 209.36 209.35 209.36 182.0K
12:35 209.36 209.36 209.35 209.35 142.3K
12:36 209.35 209.36 209.35 209.36 102.4K
12:37 209.36 209.36 209.33 209.33 133.1K
12:38 209.32 209.35 209.32 209.34 105.4K
12:39 209.35 209.35 209.33 209.33 96.3K
12:40 209.32 209.33 209.32 209.33 112.1K
12:41 209.33 209.33 209.31 209.31 99.3K
12:42 209.30 209.30 209.29 209.29 83.9K
12:43 209.28 209.28 209.28 209.28 147.7K
12:44 209.29 209.34 209.29 209.34 544.1K
12:45 209.22 209.24 209.22 209.24 546.4K
12:46 209.22 209.26 209.22 209.26 239.8K
12:47 209.27 209.28 209.26 209.27 231.9K
12:48 209.28 209.29 209.28 209.28 152.4K
12:49 209.29 209.29 209.25 209.25 278.9K
12:50 209.27 209.27 209.25 209.25 115.5K
12:51 209.27 209.30 209.27 209.30 153.3K
12:52 209.30 209.30 209.25 209.25 169.3K
12:53 209.25 209.25 209.23 209.23 187.5K
12:54 209.22 209.23 209.21 209.23 91.7K
12:55 209.23 209.24 209.22 209.22 183.5K
12:56 209.22 209.22 209.20 209.22 225.6K
12:57 209.22 209.22 209.15 209.15 184.4K
12:58 209.14 209.14 209.10 209.10 213.4K
12:59 209.09 209.09 209.06 209.07 288.5K
13:00 209.09 209.13 209.09 209.13 166.6K
13:01 209.13 209.13 209.12 209.12 178.5K
13:02 209.14 209.22 209.14 209.22 263.2K
13:03 209.24 209.26 209.24 209.26 170.9K
13:04 209.30 209.30 209.27 209.27 238.5K
13:05 209.28 209.28 209.21 209.21 204.7K
13:06 209.19 209.19 209.16 209.18 187.1K
13:07 209.20 209.20 209.20 209.20 161.3K
13:08 209.20 209.23 209.20 209.23 151.0K
13:09 209.23 209.23 209.22 209.23 200.4K
13:10 209.23 209.23 209.21 209.22 170.5K
13:11 209.23 209.23 209.20 209.20 155.0K
13:12 209.20 209.22 209.20 209.22 88.1K
13:13 209.22 209.25 209.22 209.25 141.6K
13:14 209.24 209.27 209.24 209.27 151.0K
13:15 209.25 209.26 209.25 209.26 167.0K
13:16 209.26 209.26 209.24 209.24 247.8K
13:17 209.22 209.22 209.20 209.20 236.9K
13:18 209.19 209.21 209.19 209.21 142.9K
13:19 209.21 209.21 209.17 209.17 182.3K
13:20 209.17 209.17 209.15 209.16 183.2K
13:21 209.16 209.16 209.12 209.13 213.2K
13:22 209.12 209.12 209.10 209.10 106.1K
13:23 209.10 209.10 209.08 209.08 102.9K
13:24 209.09 209.10 209.09 209.09 313.2K
13:25 209.07 209.07 209.00 209.00 275.0K
13:26 209.01 209.02 208.97 208.97 135.7K
13:27 208.99 208.99 208.98 208.98 150.3K
13:28 208.97 208.97 208.92 208.92 169.2K
13:29 208.91 208.91 208.86 208.86 233.3K
13:30 208.85 208.85 208.82 208.82 206.4K
13:31 208.83 208.87 208.83 208.87 194.9K
13:32 208.87 208.89 208.87 208.88 119.8K
13:33 208.90 208.91 208.90 208.91 115.8K
13:34 208.90 208.94 208.90 208.94 232.2K
13:35 208.93 208.97 208.93 208.97 246.2K
13:36 208.97 208.98 208.97 208.97 167.6K
13:37 208.97 208.99 208.97 208.99 162.0K
13:38 209.00 209.02 209.00 209.02 221.6K
13:39 209.02 209.02 209.00 209.01 175.8K
13:40 209.03 209.04 209.03 209.04 151.8K
13:41 209.06 209.10 209.06 209.09 203.0K
13:42 209.09 209.09 209.05 209.05 175.4K
13:43 209.05 209.05 209.03 209.03 115.7K
13:44 209.03 209.03 208.95 208.95 334.8K
13:45 208.96 208.97 208.96 208.97 128.8K
13:46 208.94 208.94 208.83 208.84 407.4K
13:47 208.88 208.88 208.85 208.85 176.9K
13:48 208.85 208.85 208.82 208.82 227.4K
13:49 208.83 208.83 208.80 208.82 212.0K
13:50 208.84 208.84 208.82 208.82 275.6K
13:51 208.83 208.83 208.78 208.80 259.7K
13:52 208.78 208.80 208.78 208.80 269.6K
13:53 208.80 208.90 208.80 208.90 629.2K
13:54 208.90 208.90 208.89 208.89 145.2K
13:55 208.89 208.93 208.89 208.93 188.2K
13:56 208.93 208.97 208.93 208.97 143.6K
13:57 208.98 208.99 208.97 208.97 173.9K
13:58 208.97 208.97 208.93 208.93 240.1K
13:59 208.94 208.94 208.93 208.94 170.3K
14:00 208.93 208.93 208.87 208.87 360.3K
14:01 208.88 208.89 208.86 208.89 170.6K
14:02 208.89 208.91 208.86 208.91 133.0K
14:03 208.91 208.92 208.90 208.90 144.7K
14:04 208.90 208.91 208.90 208.90 189.0K
14:05 208.91 208.93 208.91 208.91 149.4K
14:06 208.92 208.94 208.89 208.91 172.7K
14:07 208.91 208.94 208.91 208.94 188.6K
14:08 208.95 208.96 208.94 208.96 253.7K
14:09 208.93 208.94 208.92 208.94 155.1K
14:10 208.96 209.03 208.96 209.03 183.4K
14:11 209.03 209.03 209.02 209.03 152.2K
14:12 209.04 209.04 208.99 208.99 166.9K
14:13 208.96 209.00 208.96 209.00 175.5K
14:14 209.00 209.00 208.98 208.98 191.6K
14:15 208.99 209.01 208.99 209.00 244.2K
14:16 209.00 209.01 208.99 209.01 177.2K
14:17 209.02 209.03 209.02 209.03 186.6K
14:18 209.06 209.06 209.02 209.02 243.5K
14:19 209.02 209.02 208.99 208.99 209.3K
14:20 209.00 209.01 209.00 209.01 682.5K
14:21 209.02 209.06 209.02 209.06 391.1K
14:22 209.06 209.07 209.04 209.04 388.6K
14:23 209.04 209.04 209.02 209.02 216.5K
14:24 209.02 209.05 209.02 209.05 110.9K
14:25 209.04 209.04 209.00 209.02 283.8K
14:26 209.03 209.03 208.99 208.99 291.8K
14:27 208.98 208.98 208.93 208.94 206.1K
14:28 208.94 208.94 208.93 208.93 217.0K
14:29 208.95 208.95 208.94 208.95 410.7K
14:30 208.95 208.99 208.95 208.99 206.5K
14:31 208.99 208.99 208.98 208.99 143.8K
14:32 208.99 208.99 208.96 208.96 215.1K
14:33 208.96 208.96 208.94 208.94 268.6K
14:34 208.93 208.99 208.93 208.99 231.4K
14:35 209.02 209.04 209.02 209.03 190.5K
14:36 209.03 209.04 209.02 209.02 185.4K
14:37 209.00 209.00 208.96 208.97 133.6K
14:38 208.97 209.00 208.97 208.99 251.4K
14:39 208.99 208.99 208.93 208.94 333.6K
14:40 208.94 208.94 208.90 208.91 235.0K
14:41 208.91 208.92 208.90 208.90 263.6K
14:42 208.90 208.91 208.90 208.91 150.6K
14:43 208.91 208.92 208.91 208.91 195.7K
14:44 208.92 208.92 208.89 208.89 285.3K
14:45 208.89 208.92 208.89 208.92 348.0K
14:46 208.93 208.93 208.92 208.92 310.4K
14:47 208.94 208.95 208.93 208.93 220.7K
14:48 208.93 208.95 208.92 208.95 242.2K
14:49 208.96 208.98 208.95 208.95 198.6K
14:50 208.94 208.96 208.94 208.95 235.5K
14:51 208.95 208.96 208.95 208.96 118.8K
14:52 208.97 208.97 208.96 208.96 147.8K
14:53 208.96 209.00 208.96 209.00 181.6K
14:54 209.02 209.02 209.00 209.00 198.0K
14:55 209.02 209.05 209.02 209.05 272.9K
14:56 209.07 209.16 209.07 209.16 440.5K
14:57 209.17 209.17 209.16 209.17 191.6K
14:58 209.18 209.19 209.18 209.18 232.5K
14:59 209.18 209.18 209.17 209.18 198.7K
15:00 209.19 209.20 209.19 209.20 221.3K
15:01 209.17 209.17 209.16 209.16 194.6K
15:02 209.16 209.19 209.15 209.19 326.8K
15:03 209.17 209.17 209.16 209.17 221.1K
15:04 209.17 209.18 209.17 209.18 284.3K
15:05 209.17 209.17 209.13 209.14 274.2K
15:06 209.15 209.19 209.15 209.19 285.9K
15:07 209.21 209.22 209.21 209.22 195.0K
15:08 209.23 209.23 209.22 209.22 189.3K
15:09 209.25 209.25 209.22 209.23 304.6K
15:10 209.24 209.24 209.18 209.18 224.2K
15:11 209.18 209.24 209.18 209.24 271.1K
15:12 209.25 209.25 209.24 209.24 194.6K
15:13 209.23 209.23 209.21 209.22 160.9K
15:14 209.20 209.21 209.20 209.20 241.4K
15:15 209.20 209.23 209.20 209.23 274.1K
15:16 209.21 209.21 209.20 209.20 194.6K
15:17 209.18 209.20 209.18 209.18 169.2K
15:18 209.19 209.22 209.19 209.22 263.5K
15:19 209.22 209.22 209.22 209.22 201.2K
15:20 209.21 209.24 209.21 209.24 335.1K
15:21 209.25 209.26 209.25 209.25 307.3K
15:22 209.25 209.28 209.25 209.27 247.9K
15:23 209.27 209.28 209.27 209.27 184.0K
15:24 209.27 209.27 209.26 209.27 296.6K
15:25 209.27 209.27 209.25 209.25 193.3K
15:26 209.25 209.25 209.23 209.23 311.5K
15:27 209.25 209.26 209.25 209.26 280.0K
15:28 209.26 209.26 209.26 209.26 243.7K
15:29 209.28 209.30 209.28 209.30 263.1K
15:30 209.30 209.33 209.30 209.33 370.4K
15:31 209.31 209.31 209.29 209.29 334.3K
15:32 209.30 209.32 209.29 209.32 367.3K
15:33 209.32 209.32 209.30 209.31 287.3K
15:34 209.32 209.33 209.32 209.33 310.4K
15:35 209.34 209.35 209.32 209.33 261.7K
15:36 209.34 209.36 209.34 209.35 284.9K
15:37 209.35 209.36 209.34 209.36 264.6K
15:38 209.37 209.39 209.37 209.39 261.1K
15:39 209.39 209.39 209.37 209.37 411.5K
15:40 209.37 209.37 209.32 209.32 520.0K
15:41 209.31 209.31 209.27 209.27 530.7K
15:42 209.27 209.28 209.26 209.26 456.6K
15:43 209.25 209.27 209.25 209.26 350.8K
15:44 209.26 209.28 209.26 209.27 420.5K
15:45 209.27 209.29 209.27 209.28 454.7K
15:46 209.28 209.28 209.24 209.24 416.5K
15:47 209.24 209.28 209.24 209.28 380.9K
15:48 209.29 209.31 209.29 209.30 407.3K
15:49 209.31 209.31 209.29 209.29 447.9K
15:50 209.27 209.27 209.25 209.27 1,618.9K
15:51 209.24 209.24 209.23 209.23 822.9K
15:52 209.19 209.21 209.19 209.21 767.4K
15:53 209.21 209.22 209.21 209.22 823.2K
15:54 209.21 209.21 209.18 209.19 1,268.5K
15:55 209.16 209.24 209.16 209.24 2,432.7K
15:56 209.31 209.34 209.31 209.34 2,194.0K
15:57 209.34 209.39 209.34 209.39 1,284.0K
15:58 209.37 209.37 209.33 209.35 1,661.4K
15:59 209.35 209.39 209.35 209.39 2,545.0K
16:00 209.42 209.43 209.42 209.43 98,333.4K
16:01 209.43 209.43 209.43 209.43 421.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし