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
09:30 209.28 209.28 209.02 209.09 4,700.9K
09:31 209.12 209.26 209.12 209.26 257.0K
09:32 209.28 209.28 209.22 209.26 332.2K
09:33 209.26 209.32 209.26 209.29 163.4K
09:34 209.28 209.30 209.25 209.30 303.3K
09:35 209.34 209.34 209.28 209.28 166.5K
09:36 209.27 209.29 209.27 209.29 173.9K
09:37 209.28 209.32 209.28 209.32 204.5K
09:38 209.32 209.32 209.26 209.26 201.6K
09:39 209.27 209.27 209.19 209.22 181.9K
09:40 209.22 209.23 209.14 209.14 218.0K
09:41 209.13 209.13 209.08 209.08 319.1K
09:42 209.10 209.12 209.09 209.09 153.0K
09:43 209.10 209.13 209.07 209.13 159.4K
09:44 209.13 209.17 209.13 209.17 128.8K
09:45 209.18 209.18 209.13 209.16 236.5K
09:46 209.15 209.15 209.11 209.13 314.7K
09:47 209.15 209.15 209.13 209.13 114.1K
09:48 209.07 209.07 208.94 208.97 351.1K
09:49 208.91 208.91 208.87 208.88 202.2K
09:50 208.87 208.87 208.71 208.74 326.6K
09:51 208.76 208.78 208.76 208.78 76.5K
09:52 208.80 208.88 208.80 208.88 96.7K
09:53 208.88 208.88 208.85 208.86 108.2K
09:54 208.86 208.91 208.86 208.91 110.0K
09:55 208.92 208.95 208.92 208.95 97.5K
09:56 208.97 209.00 208.97 209.00 137.2K
09:57 209.01 209.02 209.01 209.02 132.4K
09:58 209.01 209.01 208.99 208.99 107.1K
09:59 208.98 209.02 208.98 209.02 109.2K
10:00 209.01 209.01 208.99 209.01 109.1K
10:01 209.03 209.05 209.03 209.05 120.6K
10:02 209.07 209.07 209.06 209.06 164.6K
10:03 209.08 209.11 209.08 209.10 125.0K
10:04 209.10 209.11 209.10 209.11 165.5K
10:05 209.12 209.15 209.12 209.15 182.4K
10:06 209.15 209.18 209.15 209.17 94.8K
10:07 209.17 209.19 209.17 209.19 131.1K
10:08 209.18 209.18 209.17 209.17 119.0K
10:09 209.17 209.17 209.14 209.14 92.7K
10:10 209.16 209.16 209.15 209.15 152.9K
10:11 209.15 209.16 209.15 209.16 82.1K
10:12 209.17 209.17 209.16 209.16 98.2K
10:13 209.16 209.16 209.16 209.16 115.2K
10:14 209.16 209.16 209.15 209.15 81.7K
10:15 209.14 209.17 209.14 209.17 99.6K
10:16 209.17 209.18 209.16 209.16 74.2K
10:17 209.16 209.16 209.16 209.16 115.4K
10:18 209.17 209.17 209.12 209.12 200.2K
10:19 209.11 209.15 209.11 209.15 211.0K
10:20 209.15 209.15 209.12 209.12 332.1K
10:21 209.13 209.18 209.13 209.18 153.4K
10:22 209.18 209.20 209.18 209.20 142.6K
10:23 209.21 209.24 209.21 209.24 162.8K
10:24 209.24 209.24 209.22 209.22 156.8K
10:25 209.23 209.24 209.23 209.24 94.0K
10:26 209.24 209.24 209.22 209.24 151.3K
10:27 209.24 209.26 209.24 209.26 93.5K
10:28 209.26 209.26 209.24 209.24 97.3K
10:29 209.25 209.26 209.25 209.26 92.4K
10:30 209.24 209.24 209.22 209.22 141.9K
10:31 209.23 209.24 209.23 209.24 133.9K
10:32 209.25 209.25 209.23 209.24 104.5K
10:33 209.25 209.25 209.24 209.25 165.2K
10:34 209.25 209.25 209.20 209.22 103.3K
10:35 209.22 209.22 209.19 209.19 84.7K
10:36 209.20 209.20 209.17 209.17 224.6K
10:37 209.16 209.16 209.15 209.16 139.0K
10:38 209.17 209.20 209.17 209.20 113.8K
10:39 209.20 209.21 209.20 209.21 89.5K
10:40 209.20 209.20 209.17 209.17 125.1K
10:41 209.18 209.18 209.16 209.16 85.4K
10:42 209.16 209.16 209.15 209.16 97.5K
10:43 209.17 209.18 209.17 209.18 233.6K
10:44 209.18 209.18 209.14 209.14 132.3K
10:45 209.13 209.16 209.13 209.16 95.1K
10:46 209.17 209.17 209.17 209.17 105.4K
10:47 209.16 209.17 209.16 209.17 94.2K
10:48 209.16 209.18 209.16 209.18 93.0K
10:49 209.17 209.18 209.17 209.18 86.9K
10:50 209.17 209.18 209.17 209.18 81.1K
10:51 209.18 209.18 209.17 209.17 57.9K
10:52 209.16 209.19 209.16 209.19 138.4K
10:53 209.19 209.21 209.19 209.21 65.4K
10:54 209.23 209.23 209.23 209.23 58.4K
10:55 209.24 209.25 209.24 209.24 141.7K
10:56 209.24 209.24 209.23 209.23 68.7K
10:57 209.23 209.23 209.22 209.22 204.2K
10:58 209.22 209.22 209.21 209.22 73.5K
10:59 209.21 209.22 209.21 209.22 107.8K
11:00 209.21 209.22 209.21 209.21 170.3K
11:01 209.20 209.20 209.20 209.20 95.9K
11:02 209.19 209.19 209.19 209.19 112.4K
11:03 209.19 209.21 209.19 209.21 76.8K
11:04 209.21 209.21 209.20 209.20 77.2K
11:05 209.20 209.20 209.20 209.20 66.3K
11:06 209.20 209.20 209.20 209.20 87.9K
11:07 209.21 209.21 209.21 209.21 71.3K
11:08 209.22 209.22 209.21 209.22 99.7K
11:09 209.21 209.21 209.21 209.21 71.5K
11:10 209.22 209.23 209.22 209.23 140.9K
11:11 209.23 209.23 209.21 209.21 112.1K
11:12 209.19 209.19 209.19 209.19 139.1K
11:13 209.21 209.21 209.21 209.21 94.1K
11:14 209.22 209.23 209.22 209.23 140.6K
11:15 209.22 209.23 209.22 209.23 111.6K
11:16 209.22 209.24 209.22 209.24 80.8K
11:17 209.25 209.25 209.25 209.25 142.1K
11:18 209.25 209.26 209.25 209.26 107.7K
11:19 209.26 209.26 209.25 209.25 96.4K
11:20 209.25 209.25 209.19 209.19 178.9K
11:21 209.19 209.19 209.19 209.19 129.1K
11:22 209.17 209.17 209.15 209.16 131.4K
11:23 209.14 209.14 209.12 209.13 224.4K
11:24 209.12 209.12 209.10 209.10 118.2K
11:25 209.12 209.13 209.12 209.13 122.1K
11:26 209.12 209.12 209.08 209.08 159.4K
11:27 209.08 209.10 209.08 209.10 475.1K
11:28 209.10 209.10 209.07 209.07 199.7K
11:29 209.07 209.07 209.06 209.06 302.0K
11:30 209.03 209.04 209.02 209.04 168.5K
11:31 209.04 209.05 209.04 209.05 98.3K
11:32 209.04 209.04 209.04 209.04 74.3K
11:33 209.05 209.08 209.05 209.08 93.0K
11:34 209.08 209.09 209.08 209.09 79.3K
11:35 209.10 209.10 209.08 209.08 107.2K
11:36 209.07 209.07 209.03 209.03 132.6K
11:37 209.03 209.03 209.01 209.02 102.9K
11:38 209.04 209.04 209.01 209.01 146.1K
11:39 209.00 209.01 209.00 209.01 121.2K
11:40 209.00 209.02 209.00 209.02 170.6K
11:41 209.02 209.03 209.02 209.03 171.9K
11:42 209.03 209.03 209.02 209.02 159.2K
11:43 209.02 209.04 209.02 209.04 87.6K
11:44 209.04 209.05 209.04 209.05 96.9K
11:45 209.06 209.08 209.06 209.08 77.7K
11:46 209.08 209.08 209.06 209.06 77.7K
11:47 209.06 209.07 209.05 209.07 65.6K
11:48 209.07 209.08 209.07 209.08 161.9K
11:49 209.08 209.09 209.08 209.09 75.0K
11:50 209.10 209.10 209.09 209.09 246.6K
11:51 209.11 209.13 209.10 209.10 583.2K
11:52 209.09 209.09 209.07 209.07 111.6K
11:53 209.06 209.06 209.05 209.06 113.9K
11:54 209.07 209.07 209.06 209.06 70.1K
11:55 209.07 209.07 209.06 209.07 540.9K
11:56 209.07 209.07 209.01 209.01 122.4K
11:57 209.01 209.01 208.99 208.99 87.5K
11:58 209.00 209.00 208.97 208.98 75.1K
11:59 208.98 208.98 208.97 208.98 99.3K
12:00 208.97 208.98 208.97 208.98 54.2K
12:01 208.98 208.99 208.98 208.99 74.0K
12:02 209.00 209.00 208.99 208.99 118.0K
12:03 209.00 209.03 209.00 209.03 80.7K
12:04 209.04 209.06 209.04 209.06 141.9K
12:05 209.07 209.08 209.07 209.08 116.0K
12:06 209.08 209.08 209.08 209.08 72.0K
12:07 209.08 209.09 209.08 209.09 115.3K
12:08 209.10 209.12 209.10 209.12 63.4K
12:09 209.12 209.12 209.11 209.12 93.1K
12:10 209.12 209.12 209.11 209.11 53.5K
12:11 209.10 209.11 209.10 209.11 102.3K
12:12 209.11 209.12 209.11 209.12 496.1K
12:13 209.12 209.13 209.12 209.13 89.0K
12:14 209.14 209.16 209.14 209.16 114.0K
12:15 209.17 209.20 209.17 209.20 477.5K
12:16 209.20 209.21 209.20 209.21 151.6K
12:17 209.21 209.22 209.20 209.22 234.4K
12:18 209.22 209.23 209.22 209.23 116.4K
12:19 209.23 209.23 209.21 209.21 74.6K
12:20 209.21 209.23 209.21 209.23 76.6K
12:21 209.22 209.24 209.22 209.23 92.3K
12:22 209.24 209.25 209.24 209.25 104.2K
12:23 209.24 209.25 209.24 209.25 68.6K
12:24 209.25 209.26 209.25 209.26 142.6K
12:25 209.26 209.27 209.26 209.27 69.0K
12:26 209.27 209.28 209.27 209.28 141.6K
12:27 209.28 209.28 209.28 209.28 82.3K
12:28 209.28 209.29 209.28 209.29 107.4K
12:29 209.30 209.30 209.30 209.30 92.7K
12:30 209.30 209.30 209.30 209.30 74.7K
12:31 209.31 209.31 209.27 209.28 109.6K
12:32 209.28 209.30 209.28 209.30 121.0K
12:33 209.30 209.30 209.21 209.21 209.1K
12:34 209.20 209.21 209.20 209.21 81.6K
12:35 209.22 209.23 209.22 209.23 38.8K
12:36 209.23 209.24 209.23 209.24 109.5K
12:37 209.25 209.27 209.25 209.27 53.9K
12:38 209.27 209.27 209.26 209.26 107.1K
12:39 209.26 209.27 209.25 209.25 81.6K
12:40 209.25 209.25 209.25 209.25 127.2K
12:41 209.27 209.28 209.27 209.28 88.8K
12:42 209.28 209.28 209.27 209.27 78.0K
12:43 209.27 209.30 209.27 209.30 126.5K
12:44 209.30 209.30 209.29 209.29 97.7K
12:45 209.28 209.28 209.26 209.26 143.3K
12:46 209.25 209.25 209.23 209.23 90.5K
12:47 209.23 209.24 209.23 209.23 80.1K
12:48 209.23 209.23 209.21 209.22 80.5K
12:49 209.22 209.22 209.21 209.21 66.8K
12:50 209.21 209.23 209.21 209.23 97.9K
12:51 209.23 209.23 209.23 209.23 147.8K
12:52 209.22 209.23 209.22 209.23 199.9K
12:53 209.22 209.22 209.22 209.22 44.0K
12:54 209.23 209.23 209.22 209.22 67.8K
12:55 209.22 209.22 209.22 209.22 63.9K
12:56 209.18 209.18 209.18 209.18 124.4K
12:57 209.18 209.19 209.18 209.19 47.7K
12:58 209.19 209.20 209.19 209.20 64.0K
12:59 209.20 209.20 209.20 209.20 62.3K
13:00 209.21 209.21 209.21 209.21 72.8K
13:01 209.21 209.21 209.19 209.19 128.6K
13:02 209.19 209.20 209.19 209.20 70.7K
13:03 209.21 209.23 209.21 209.23 90.1K
13:04 209.23 209.23 209.23 209.23 75.5K
13:05 209.22 209.23 209.21 209.21 80.8K
13:06 209.21 209.21 209.19 209.19 216.2K
13:07 209.19 209.20 209.19 209.19 100.3K
13:08 209.19 209.19 209.19 209.19 75.9K
13:09 209.20 209.21 209.20 209.20 118.5K
13:10 209.20 209.21 209.20 209.21 68.0K
13:11 209.21 209.21 209.20 209.20 82.4K
13:12 209.21 209.21 209.20 209.20 85.9K
13:13 209.20 209.20 209.19 209.19 74.2K
13:14 209.19 209.19 209.19 209.19 75.7K
13:15 209.19 209.20 209.19 209.19 79.3K
13:16 209.19 209.21 209.19 209.21 150.2K
13:17 209.21 209.21 209.21 209.21 171.2K
13:18 209.21 209.21 209.17 209.17 99.3K
13:19 209.17 209.17 209.16 209.17 59.8K
13:20 209.17 209.18 209.17 209.18 53.6K
13:21 209.18 209.18 209.17 209.18 73.5K
13:22 209.19 209.20 209.19 209.20 47.6K
13:23 209.20 209.21 209.20 209.21 110.4K
13:24 209.22 209.22 209.19 209.19 82.9K
13:25 209.19 209.19 209.18 209.18 109.2K
13:26 209.17 209.17 209.17 209.17 93.0K
13:27 209.17 209.18 209.16 209.16 57.0K
13:28 209.16 209.17 209.16 209.17 133.5K
13:29 209.18 209.18 209.18 209.18 91.6K
13:30 209.18 209.18 209.18 209.18 51.6K
13:31 209.18 209.20 209.18 209.20 63.7K
13:32 209.20 209.20 209.20 209.20 50.6K
13:33 209.18 209.19 209.18 209.19 200.2K
13:34 209.18 209.19 209.18 209.19 43.7K
13:35 209.19 209.19 209.18 209.18 63.6K
13:36 209.18 209.19 209.18 209.19 125.4K
13:37 209.19 209.19 209.19 209.19 130.7K
13:38 209.19 209.19 209.18 209.18 134.1K
13:39 209.19 209.19 209.15 209.15 152.9K
13:40 209.15 209.15 209.12 209.15 301.2K
13:41 209.15 209.17 209.15 209.17 156.6K
13:42 209.17 209.17 209.17 209.17 81.1K
13:43 209.17 209.17 209.16 209.16 121.4K
13:44 209.16 209.17 209.16 209.17 93.0K
13:45 209.17 209.17 209.15 209.15 135.5K
13:46 209.15 209.15 209.14 209.14 83.8K
13:47 209.15 209.15 209.15 209.15 52.8K
13:48 209.15 209.15 209.15 209.15 73.3K
13:49 209.14 209.14 209.14 209.14 106.8K
13:50 209.15 209.16 209.15 209.16 135.6K
13:51 209.16 209.16 209.11 209.11 115.5K
13:52 209.10 209.11 209.10 209.10 89.0K
13:53 209.10 209.10 209.10 209.10 64.1K
13:54 209.10 209.10 209.09 209.10 181.1K
13:55 209.09 209.10 209.09 209.10 139.3K
13:56 209.10 209.11 209.10 209.11 159.2K
13:57 209.11 209.11 209.09 209.09 79.3K
13:58 209.09 209.10 209.09 209.10 172.0K
13:59 209.10 209.10 209.10 209.10 176.4K
14:00 209.09 209.09 209.05 209.05 258.7K
14:01 209.04 209.05 209.04 209.04 76.9K
14:02 209.05 209.06 209.05 209.05 124.1K
14:03 209.05 209.05 209.05 209.05 79.5K
14:04 209.05 209.07 209.05 209.07 74.6K
14:05 209.07 209.10 209.07 209.10 247.4K
14:06 209.10 209.11 209.10 209.11 71.7K
14:07 209.10 209.11 209.10 209.11 159.7K
14:08 209.14 209.15 209.14 209.15 158.6K
14:09 209.14 209.14 209.13 209.14 165.6K
14:10 209.14 209.14 209.13 209.13 83.4K
14:11 209.13 209.13 209.13 209.13 221.8K
14:12 209.13 209.13 209.13 209.13 137.4K
14:13 209.13 209.14 209.13 209.14 107.8K
14:14 209.13 209.13 209.13 209.13 77.2K
14:15 209.12 209.15 209.12 209.15 80.7K
14:16 209.15 209.15 209.15 209.15 66.4K
14:17 209.15 209.16 209.15 209.16 71.2K
14:18 209.18 209.18 209.18 209.18 86.4K
14:19 209.19 209.19 209.18 209.18 65.1K
14:20 209.18 209.18 209.18 209.18 127.0K
14:21 209.18 209.18 209.18 209.18 69.9K
14:22 209.18 209.18 209.17 209.17 70.1K
14:23 209.17 209.20 209.17 209.20 92.7K
14:24 209.20 209.21 209.20 209.21 79.5K
14:25 209.21 209.22 209.21 209.22 103.5K
14:26 209.22 209.23 209.22 209.22 117.3K
14:27 209.22 209.23 209.22 209.23 64.2K
14:28 209.23 209.23 209.22 209.22 99.0K
14:29 209.22 209.23 209.22 209.23 99.1K
14:30 209.23 209.23 209.22 209.22 91.3K
14:31 209.22 209.22 209.22 209.22 80.9K
14:32 209.23 209.24 209.23 209.24 75.5K
14:33 209.24 209.24 209.23 209.23 129.0K
14:34 209.24 209.24 209.23 209.23 67.7K
14:35 209.23 209.23 209.22 209.23 76.3K
14:36 209.23 209.24 209.23 209.24 61.9K
14:37 209.24 209.24 209.23 209.24 62.8K
14:38 209.23 209.23 209.23 209.23 47.2K
14:39 209.23 209.24 209.23 209.24 76.8K
14:40 209.24 209.25 209.24 209.25 93.0K
14:41 209.25 209.25 209.25 209.25 48.7K
14:42 209.26 209.27 209.26 209.27 61.1K
14:43 209.27 209.27 209.27 209.27 87.4K
14:44 209.27 209.27 209.27 209.27 151.1K
14:45 209.27 209.28 209.26 209.26 146.2K
14:46 209.26 209.26 209.26 209.26 77.8K
14:47 209.27 209.27 209.27 209.27 156.3K
14:48 209.27 209.27 209.27 209.27 83.2K
14:49 209.27 209.27 209.26 209.27 60.3K
14:50 209.27 209.27 209.27 209.27 68.4K
14:51 209.27 209.27 209.27 209.27 168.3K
14:52 209.27 209.28 209.27 209.28 109.8K
14:53 209.27 209.28 209.27 209.27 89.5K
14:54 209.27 209.27 209.27 209.27 90.8K
14:55 209.27 209.28 209.27 209.28 51.5K
14:56 209.27 209.27 209.27 209.27 36.6K
14:57 209.27 209.27 209.27 209.27 80.9K
14:58 209.27 209.27 209.26 209.26 113.1K
14:59 209.26 209.27 209.26 209.27 72.7K
15:00 209.28 209.29 209.28 209.29 97.8K
15:01 209.29 209.29 209.27 209.27 98.2K
15:02 209.26 209.27 209.26 209.26 99.6K
15:03 209.27 209.27 209.26 209.27 384.9K
15:04 209.26 209.26 209.25 209.25 215.4K
15:05 209.26 209.26 209.26 209.26 76.6K
15:06 209.26 209.28 209.26 209.28 81.6K
15:07 209.28 209.28 209.28 209.28 102.6K
15:08 209.28 209.29 209.28 209.28 72.3K
15:09 209.28 209.28 209.28 209.28 87.6K
15:10 209.28 209.28 209.28 209.28 91.5K
15:11 209.28 209.28 209.27 209.27 103.2K
15:12 209.26 209.26 209.23 209.23 156.0K
15:13 209.23 209.23 209.23 209.23 59.1K
15:14 209.23 209.24 209.23 209.24 102.6K
15:15 209.25 209.25 209.23 209.24 71.2K
15:16 209.24 209.25 209.24 209.24 86.1K
15:17 209.24 209.24 209.24 209.24 64.4K
15:18 209.24 209.24 209.24 209.24 50.8K
15:19 209.25 209.25 209.25 209.25 65.4K
15:20 209.26 209.27 209.26 209.26 98.6K
15:21 209.27 209.27 209.26 209.26 108.4K
15:22 209.25 209.25 209.25 209.25 223.2K
15:23 209.25 209.25 209.24 209.24 79.4K
15:24 209.24 209.25 209.24 209.25 129.4K
15:25 209.25 209.25 209.24 209.25 192.4K
15:26 209.25 209.26 209.25 209.25 138.5K
15:27 209.26 209.27 209.26 209.27 153.9K
15:28 209.27 209.29 209.27 209.29 123.8K
15:29 209.29 209.29 209.29 209.29 189.8K
15:30 209.29 209.29 209.28 209.28 116.3K
15:31 209.28 209.28 209.27 209.27 134.4K
15:32 209.29 209.30 209.29 209.30 156.2K
15:33 209.29 209.31 209.29 209.30 235.3K
15:34 209.29 209.30 209.29 209.30 259.7K
15:35 209.30 209.31 209.30 209.30 148.5K
15:36 209.31 209.32 209.31 209.32 98.3K
15:37 209.32 209.34 209.32 209.34 214.3K
15:38 209.33 209.33 209.33 209.33 188.2K
15:39 209.33 209.34 209.33 209.34 148.7K
15:40 209.34 209.34 209.33 209.33 104.2K
15:41 209.34 209.34 209.33 209.33 124.5K
15:42 209.33 209.33 209.32 209.32 156.5K
15:43 209.34 209.34 209.33 209.34 130.3K
15:44 209.33 209.34 209.33 209.34 160.1K
15:45 209.35 209.35 209.34 209.34 313.2K
15:46 209.34 209.34 209.34 209.34 284.5K
15:47 209.34 209.35 209.34 209.35 186.9K
15:48 209.35 209.36 209.35 209.35 165.4K
15:49 209.35 209.35 209.34 209.35 170.6K
15:50 209.30 209.31 209.30 209.31 666.3K
15:51 209.30 209.34 209.30 209.34 322.9K
15:52 209.35 209.36 209.34 209.36 674.6K
15:53 209.36 209.36 209.33 209.33 447.0K
15:54 209.34 209.35 209.34 209.34 365.3K
15:55 209.34 209.35 209.33 209.33 670.9K
15:56 209.33 209.33 209.28 209.28 798.5K
15:57 209.27 209.27 209.26 209.26 620.2K
15:58 209.26 209.26 209.23 209.23 694.5K
15:59 209.20 209.20 209.19 209.20 1,028.6K
16:00 209.20 209.20 209.20 209.20 12,858.1K
16:01 209.20 209.20 209.20 209.20 109.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし