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
09:30 209.74 210.21 209.74 210.18 45,198.8K
09:31 210.10 210.10 210.03 210.06 747.0K
09:32 210.14 210.17 210.11 210.16 831.3K
09:33 210.15 210.18 210.06 210.06 896.8K
09:34 210.01 210.01 209.94 209.95 610.0K
09:35 209.98 209.98 209.93 209.97 682.9K
09:36 209.96 209.96 209.86 209.86 398.0K
09:37 209.79 210.00 209.75 210.00 674.8K
09:38 209.94 209.99 209.94 209.95 524.9K
09:39 209.97 209.97 209.92 209.94 631.3K
09:40 209.90 209.97 209.90 209.97 450.6K
09:41 209.97 209.97 209.90 209.90 452.7K
09:42 209.90 209.94 209.88 209.94 523.0K
09:43 209.92 209.97 209.92 209.95 379.5K
09:44 209.96 209.99 209.93 209.96 415.8K
09:45 210.01 210.01 209.93 209.93 843.6K
09:46 209.87 209.87 209.83 209.83 818.6K
09:47 209.82 209.82 209.78 209.78 452.3K
09:48 209.78 209.80 209.74 209.74 633.8K
09:49 209.70 209.70 209.56 209.56 561.9K
09:50 209.55 209.55 209.42 209.49 427.7K
09:51 209.56 209.56 209.52 209.52 315.4K
09:52 209.48 209.54 209.48 209.54 466.0K
09:53 209.52 209.52 209.43 209.44 295.0K
09:54 209.44 209.52 209.44 209.46 222.4K
09:55 209.53 209.53 209.44 209.44 302.9K
09:56 209.44 209.48 209.44 209.48 204.5K
09:57 209.47 209.49 209.37 209.37 235.6K
09:58 209.42 209.42 209.35 209.35 299.8K
09:59 209.38 209.38 209.31 209.34 479.8K
10:00 209.35 209.43 209.35 209.43 476.8K
10:01 209.46 209.54 209.46 209.54 270.4K
10:02 209.58 209.61 209.58 209.58 299.1K
10:03 209.59 209.59 209.52 209.57 387.6K
10:04 209.59 209.64 209.59 209.64 214.5K
10:05 209.63 209.66 209.57 209.61 429.7K
10:06 209.61 209.66 209.60 209.66 196.5K
10:07 209.64 209.68 209.64 209.65 284.9K
10:08 209.65 209.65 209.59 209.60 172.1K
10:09 209.64 209.64 209.58 209.58 317.0K
10:10 209.61 209.62 209.58 209.59 213.1K
10:11 209.62 209.63 209.55 209.55 279.5K
10:12 209.58 209.62 209.58 209.62 142.2K
10:13 209.63 209.64 209.62 209.64 393.6K
10:14 209.62 209.67 209.62 209.66 292.6K
10:15 209.67 209.68 209.67 209.68 286.5K
10:16 209.69 209.72 209.67 209.67 276.4K
10:17 209.69 209.71 209.69 209.71 203.1K
10:18 209.68 209.71 209.67 209.71 314.0K
10:19 209.70 209.70 209.65 209.66 216.5K
10:20 209.69 209.69 209.66 209.67 176.9K
10:21 209.66 209.70 209.66 209.70 206.7K
10:22 209.68 209.68 209.60 209.60 357.0K
10:23 209.60 209.60 209.52 209.52 326.0K
10:24 209.49 209.49 209.38 209.38 324.9K
10:25 209.32 209.32 209.25 209.28 355.7K
10:26 209.31 209.31 209.23 209.23 283.1K
10:27 209.23 209.29 209.23 209.29 137.3K
10:28 209.29 209.34 209.29 209.34 179.0K
10:29 209.35 209.35 209.25 209.25 187.1K
10:30 209.24 209.29 209.24 209.29 264.0K
10:31 209.28 209.36 209.28 209.36 200.3K
10:32 209.37 209.41 209.37 209.40 180.3K
10:33 209.37 209.39 209.37 209.39 232.2K
10:34 209.42 209.42 209.40 209.40 188.9K
10:35 209.38 209.39 209.38 209.38 141.3K
10:36 209.39 209.39 209.35 209.38 185.8K
10:37 209.37 209.38 209.37 209.37 141.2K
10:38 209.38 209.40 209.38 209.40 234.6K
10:39 209.37 209.38 209.37 209.38 161.8K
10:40 209.40 209.40 209.27 209.27 392.2K
10:41 209.20 209.21 209.16 209.16 387.2K
10:42 209.13 209.13 209.09 209.12 251.0K
10:43 209.12 209.19 209.12 209.17 194.7K
10:44 209.17 209.18 209.16 209.18 613.2K
10:45 209.26 209.26 209.19 209.19 154.1K
10:46 209.18 209.18 209.08 209.08 193.6K
10:47 209.14 209.14 209.07 209.07 490.1K
10:48 209.07 209.07 209.05 209.05 282.0K
10:49 209.04 209.08 209.04 209.08 191.9K
10:50 209.10 209.10 209.01 209.01 239.5K
10:51 208.99 209.06 208.98 209.05 479.1K
10:52 209.08 209.13 209.08 209.13 195.3K
10:53 209.11 209.14 209.11 209.14 177.7K
10:54 209.12 209.12 209.10 209.12 193.0K
10:55 209.12 209.17 209.12 209.17 219.9K
10:56 209.20 209.20 209.18 209.20 170.8K
10:57 209.24 209.26 209.24 209.25 138.3K
10:58 209.26 209.29 209.26 209.29 157.1K
10:59 209.25 209.25 209.21 209.22 204.5K
11:00 209.23 209.23 209.17 209.17 277.9K
11:01 209.15 209.16 209.12 209.16 212.6K
11:02 209.16 209.16 209.16 209.16 169.9K
11:03 209.18 209.23 209.18 209.23 259.8K
11:04 209.19 209.20 209.19 209.19 197.7K
11:05 209.20 209.24 209.20 209.24 325.7K
11:06 209.23 209.23 209.20 209.22 292.1K
11:07 209.24 209.25 209.23 209.25 196.3K
11:08 209.26 209.26 209.24 209.24 134.8K
11:09 209.23 209.25 209.23 209.23 190.2K
11:10 209.21 209.25 209.21 209.25 215.4K
11:11 209.27 209.27 209.24 209.25 142.5K
11:12 209.23 209.24 209.21 209.22 140.1K
11:13 209.23 209.27 209.23 209.27 178.5K
11:14 209.28 209.28 209.25 209.28 167.2K
11:15 209.30 209.30 209.26 209.27 172.7K
11:16 209.27 209.32 209.27 209.32 223.0K
11:17 209.32 209.34 209.32 209.33 137.0K
11:18 209.34 209.36 209.34 209.34 151.1K
11:19 209.34 209.34 209.33 209.33 107.5K
11:20 209.33 209.33 209.33 209.33 219.5K
11:21 209.34 209.34 209.30 209.31 138.2K
11:22 209.36 209.36 209.32 209.32 213.4K
11:23 209.32 209.35 209.32 209.34 263.1K
11:24 209.36 209.37 209.36 209.37 180.0K
11:25 209.38 209.39 209.37 209.37 141.5K
11:26 209.37 209.38 209.36 209.38 109.2K
11:27 209.38 209.41 209.38 209.41 111.6K
11:28 209.39 209.39 209.33 209.36 171.9K
11:29 209.36 209.37 209.34 209.34 111.3K
11:30 209.35 209.37 209.33 209.37 171.6K
11:31 209.37 209.38 209.37 209.37 105.9K
11:32 209.38 209.38 209.33 209.33 232.6K
11:33 209.32 209.32 209.31 209.31 209.9K
11:34 209.33 209.35 209.33 209.33 177.1K
11:35 209.34 209.35 209.31 209.31 186.6K
11:36 209.30 209.34 209.30 209.31 235.0K
11:37 209.30 209.32 209.30 209.32 150.8K
11:38 209.36 209.37 209.36 209.37 210.0K
11:39 209.37 209.42 209.37 209.42 109.5K
11:40 209.43 209.44 209.42 209.43 114.1K
11:41 209.42 209.43 209.42 209.43 237.1K
11:42 209.42 209.42 209.39 209.39 104.3K
11:43 209.40 209.42 209.40 209.42 91.4K
11:44 209.43 209.46 209.43 209.45 105.0K
11:45 209.47 209.47 209.46 209.46 137.8K
11:46 209.46 209.46 209.45 209.45 136.7K
11:47 209.45 209.45 209.43 209.44 158.7K
11:48 209.44 209.45 209.44 209.45 73.9K
11:49 209.47 209.50 209.47 209.50 230.4K
11:50 209.51 209.51 209.46 209.46 137.8K
11:51 209.44 209.44 209.43 209.44 405.9K
11:52 209.40 209.40 209.39 209.40 135.8K
11:53 209.41 209.41 209.40 209.41 117.6K
11:54 209.40 209.40 209.37 209.37 144.5K
11:55 209.34 209.34 209.31 209.32 162.5K
11:56 209.32 209.32 209.31 209.32 143.3K
11:57 209.33 209.34 209.32 209.32 425.5K
11:58 209.31 209.31 209.30 209.31 157.9K
11:59 209.31 209.31 209.29 209.29 157.3K
12:00 209.30 209.31 209.29 209.29 175.8K
12:01 209.30 209.31 209.29 209.29 120.0K
12:02 209.28 209.29 209.28 209.29 63.9K
12:03 209.26 209.26 209.25 209.25 167.5K
12:04 209.25 209.25 209.24 209.24 313.8K
12:05 209.25 209.25 209.25 209.25 160.3K
12:06 209.24 209.24 209.21 209.21 147.3K
12:07 209.22 209.24 209.22 209.24 138.3K
12:08 209.25 209.26 209.25 209.26 108.1K
12:09 209.25 209.27 209.25 209.27 101.8K
12:10 209.27 209.29 209.27 209.29 96.8K
12:11 209.32 209.34 209.32 209.34 132.5K
12:12 209.34 209.34 209.31 209.31 180.7K
12:13 209.30 209.30 209.23 209.23 157.9K
12:14 209.24 209.24 209.22 209.22 91.1K
12:15 209.22 209.24 209.22 209.23 86.4K
12:16 209.21 209.21 209.18 209.18 142.6K
12:17 209.16 209.16 209.13 209.13 148.4K
12:18 209.13 209.14 209.11 209.11 147.9K
12:19 209.14 209.16 209.14 209.15 141.5K
12:20 209.17 209.17 209.13 209.14 179.0K
12:21 209.13 209.13 209.12 209.13 113.9K
12:22 209.13 209.15 209.13 209.14 118.1K
12:23 209.15 209.15 209.09 209.09 296.5K
12:24 209.08 209.10 209.08 209.10 161.3K
12:25 209.12 209.13 209.11 209.11 172.9K
12:26 209.11 209.13 209.11 209.13 111.0K
12:27 209.14 209.16 209.14 209.16 174.6K
12:28 209.15 209.15 209.13 209.13 236.3K
12:29 209.12 209.15 209.12 209.15 226.6K
12:30 209.16 209.18 209.16 209.17 141.8K
12:31 209.17 209.17 209.16 209.17 112.1K
12:32 209.18 209.20 209.18 209.20 91.8K
12:33 209.20 209.20 209.17 209.17 74.5K
12:34 209.17 209.18 209.16 209.17 86.4K
12:35 209.17 209.20 209.17 209.20 444.1K
12:36 209.21 209.23 209.21 209.23 138.5K
12:37 209.22 209.23 209.22 209.23 99.3K
12:38 209.23 209.23 209.22 209.23 112.5K
12:39 209.25 209.25 209.25 209.25 259.0K
12:40 209.26 209.28 209.26 209.28 135.5K
12:41 209.29 209.30 209.29 209.30 108.7K
12:42 209.30 209.31 209.30 209.30 98.4K
12:43 209.27 209.27 209.25 209.26 154.3K
12:44 209.26 209.26 209.24 209.24 62.5K
12:45 209.23 209.23 209.20 209.20 188.8K
12:46 209.21 209.22 209.20 209.20 131.5K
12:47 209.18 209.18 209.14 209.14 225.0K
12:48 209.14 209.14 209.10 209.10 331.8K
12:49 209.10 209.12 209.10 209.12 159.4K
12:50 209.12 209.17 209.10 209.17 191.2K
12:51 209.15 209.15 209.12 209.12 110.0K
12:52 209.12 209.14 209.12 209.14 50.1K
12:53 209.15 209.15 209.12 209.12 104.0K
12:54 209.15 209.17 209.15 209.17 113.8K
12:55 209.18 209.19 209.17 209.17 137.7K
12:56 209.16 209.18 209.16 209.18 109.7K
12:57 209.19 209.20 209.19 209.20 125.9K
12:58 209.19 209.19 209.18 209.18 91.5K
12:59 209.17 209.17 209.09 209.09 305.3K
13:00 209.11 209.17 209.11 209.17 354.1K
13:01 209.17 209.19 209.17 209.18 102.8K
13:02 209.17 209.17 209.16 209.16 91.7K
13:03 209.16 209.16 209.13 209.13 150.8K
13:04 209.11 209.11 209.05 209.05 162.5K
13:05 209.03 209.03 209.01 209.02 198.8K
13:06 209.01 209.01 209.00 209.01 196.6K
13:07 209.01 209.01 208.96 208.96 171.3K
13:08 208.99 208.99 208.96 208.96 535.0K
13:09 208.98 208.99 208.98 208.99 102.7K
13:10 208.99 208.99 208.97 208.98 166.1K
13:11 208.98 209.00 208.98 209.00 140.7K
13:12 208.99 209.01 208.99 209.01 138.9K
13:13 209.03 209.04 209.03 209.04 117.5K
13:14 209.04 209.04 209.03 209.03 128.9K
13:15 209.03 209.14 209.03 209.14 373.4K
13:16 209.13 209.13 209.06 209.06 231.4K
13:17 209.07 209.07 209.04 209.04 132.7K
13:18 209.01 209.01 209.00 209.01 188.3K
13:19 209.01 209.02 209.00 209.01 156.4K
13:20 209.00 209.03 208.99 209.03 293.7K
13:21 209.01 209.01 208.98 208.99 166.2K
13:22 208.99 209.02 208.99 209.02 131.5K
13:23 209.04 209.04 209.02 209.02 140.2K
13:24 208.99 208.99 208.97 208.98 134.5K
13:25 208.99 209.03 208.99 209.03 125.0K
13:26 209.03 209.03 208.98 208.98 172.2K
13:27 208.97 208.97 208.94 208.94 150.5K
13:28 208.95 208.95 208.92 208.92 159.7K
13:29 208.90 208.90 208.90 208.90 153.5K
13:30 208.89 208.89 208.83 208.85 282.1K
13:31 208.87 208.89 208.87 208.89 172.2K
13:32 208.91 208.91 208.85 208.85 170.3K
13:33 208.86 208.87 208.83 208.83 114.7K
13:34 208.81 208.81 208.81 208.81 121.0K
13:35 208.81 208.84 208.81 208.84 170.3K
13:36 208.83 208.83 208.80 208.80 142.1K
13:37 208.81 208.81 208.76 208.77 156.7K
13:38 208.78 208.78 208.76 208.76 128.0K
13:39 208.78 208.78 208.68 208.68 561.1K
13:40 208.69 208.71 208.69 208.71 107.8K
13:41 208.73 208.73 208.72 208.73 120.7K
13:42 208.73 208.82 208.73 208.82 199.7K
13:43 208.83 208.84 208.83 208.83 121.7K
13:44 208.83 208.85 208.82 208.82 156.4K
13:45 208.82 208.85 208.82 208.84 264.8K
13:46 208.84 208.87 208.84 208.87 138.8K
13:47 208.87 208.88 208.87 208.88 119.9K
13:48 208.86 208.86 208.84 208.84 186.2K
13:49 208.84 208.85 208.84 208.84 91.5K
13:50 208.86 208.87 208.86 208.86 210.5K
13:51 208.87 208.87 208.86 208.86 88.8K
13:52 208.85 208.85 208.80 208.80 147.8K
13:53 208.79 208.80 208.78 208.79 186.1K
13:54 208.80 208.80 208.79 208.79 123.9K
13:55 208.79 208.79 208.78 208.78 169.6K
13:56 208.79 208.82 208.79 208.82 124.7K
13:57 208.83 208.83 208.82 208.83 191.3K
13:58 208.84 208.85 208.84 208.84 169.8K
13:59 208.82 208.82 208.81 208.81 108.9K
14:00 208.82 208.84 208.82 208.84 169.7K
14:01 208.84 208.84 208.83 208.84 149.7K
14:02 208.84 208.85 208.84 208.85 118.4K
14:03 208.86 208.88 208.86 208.88 152.5K
14:04 208.87 208.91 208.87 208.91 177.8K
14:05 208.91 208.91 208.90 208.90 160.7K
14:06 208.89 208.90 208.89 208.90 137.8K
14:07 208.90 208.90 208.89 208.90 159.2K
14:08 208.89 208.89 208.88 208.88 191.2K
14:09 208.88 208.88 208.87 208.87 422.7K
14:10 208.88 208.88 208.88 208.88 142.3K
14:11 208.88 208.90 208.88 208.90 131.5K
14:12 208.89 208.89 208.89 208.89 114.7K
14:13 208.88 208.89 208.87 208.89 196.5K
14:14 208.90 208.92 208.90 208.92 175.9K
14:15 208.94 208.94 208.93 208.93 174.2K
14:16 208.94 208.94 208.93 208.94 153.8K
14:17 208.94 208.96 208.94 208.95 202.2K
14:18 208.97 209.03 208.97 209.03 209.0K
14:19 209.03 209.05 209.02 209.05 206.2K
14:20 209.08 209.10 209.08 209.10 169.8K
14:21 209.10 209.10 209.09 209.09 228.3K
14:22 209.10 209.10 209.09 209.09 120.8K
14:23 209.08 209.10 209.08 209.08 191.8K
14:24 209.08 209.08 209.07 209.07 150.1K
14:25 209.07 209.07 209.07 209.07 170.7K
14:26 209.05 209.06 209.05 209.05 136.8K
14:27 209.04 209.04 209.03 209.04 238.5K
14:28 209.06 209.06 209.03 209.03 181.9K
14:29 209.04 209.04 209.02 209.02 193.0K
14:30 209.03 209.04 209.02 209.02 139.5K
14:31 209.02 209.02 209.01 209.01 107.7K
14:32 209.02 209.04 209.02 209.04 264.8K
14:33 209.05 209.06 209.05 209.05 134.9K
14:34 209.05 209.06 209.05 209.06 132.4K
14:35 209.06 209.06 209.05 209.05 137.9K
14:36 209.05 209.06 209.05 209.06 152.7K
14:37 209.06 209.06 209.03 209.03 116.6K
14:38 209.01 209.03 209.01 209.03 170.1K
14:39 209.02 209.05 209.02 209.05 121.1K
14:40 209.05 209.05 209.01 209.02 148.7K
14:41 209.03 209.04 209.03 209.04 124.3K
14:42 209.06 209.06 209.05 209.05 187.0K
14:43 209.06 209.06 209.03 209.03 129.4K
14:44 209.03 209.04 209.03 209.04 97.6K
14:45 209.04 209.05 209.04 209.05 132.2K
14:46 209.05 209.08 209.05 209.07 182.4K
14:47 209.08 209.08 209.07 209.07 85.9K
14:48 209.06 209.06 209.05 209.05 142.0K
14:49 209.04 209.05 209.04 209.05 171.9K
14:50 209.05 209.05 209.04 209.04 158.7K
14:51 209.04 209.05 209.04 209.05 189.5K
14:52 209.05 209.08 209.05 209.07 147.5K
14:53 209.07 209.07 209.04 209.04 143.1K
14:54 209.05 209.06 209.05 209.06 183.8K
14:55 209.06 209.06 209.04 209.06 160.0K
14:56 209.04 209.04 208.99 208.99 354.4K
14:57 208.91 208.93 208.91 208.93 286.1K
14:58 208.92 208.93 208.92 208.92 128.2K
14:59 208.92 208.93 208.92 208.93 114.1K
15:00 208.93 208.94 208.91 208.94 229.6K
15:01 208.95 209.00 208.95 208.98 227.3K
15:02 208.99 209.02 208.99 209.02 136.1K
15:03 209.02 209.02 209.00 209.01 223.7K
15:04 209.01 209.03 209.01 209.02 173.0K
15:05 209.03 209.03 209.02 209.03 206.2K
15:06 209.03 209.05 209.03 209.04 211.3K
15:07 209.04 209.05 209.03 209.03 146.3K
15:08 209.02 209.02 209.00 209.00 179.3K
15:09 209.01 209.01 209.00 209.00 104.4K
15:10 209.01 209.01 209.00 209.00 135.4K
15:11 209.00 209.00 208.99 208.99 160.0K
15:12 208.98 208.99 208.98 208.99 120.7K
15:13 208.98 209.01 208.98 209.01 201.8K
15:14 209.00 209.00 208.98 208.98 142.7K
15:15 208.98 208.98 208.96 208.96 160.6K
15:16 208.96 208.97 208.96 208.96 292.9K
15:17 208.96 208.96 208.96 208.96 258.0K
15:18 208.97 208.98 208.97 208.98 211.6K
15:19 208.98 208.98 208.98 208.98 529.9K
15:20 208.99 208.99 208.98 208.98 301.6K
15:21 208.97 208.97 208.96 208.96 177.9K
15:22 208.97 208.97 208.94 208.94 332.8K
15:23 208.93 208.94 208.93 208.94 279.1K
15:24 208.93 208.93 208.91 208.91 536.4K
15:25 208.88 208.89 208.88 208.88 437.6K
15:26 208.89 208.89 208.88 208.88 344.3K
15:27 208.89 208.89 208.88 208.88 273.1K
15:28 208.87 208.88 208.85 208.85 263.3K
15:29 208.85 208.86 208.85 208.85 236.1K
15:30 208.83 208.85 208.83 208.85 387.8K
15:31 208.86 208.87 208.86 208.87 385.4K
15:32 208.89 208.89 208.85 208.85 421.2K
15:33 208.85 208.85 208.81 208.81 343.9K
15:34 208.79 208.81 208.79 208.80 357.4K
15:35 208.80 208.81 208.80 208.80 356.2K
15:36 208.80 208.82 208.80 208.81 392.0K
15:37 208.80 208.80 208.79 208.80 298.4K
15:38 208.81 208.83 208.81 208.82 370.0K
15:39 208.83 208.83 208.83 208.83 256.4K
15:40 208.83 208.83 208.79 208.79 520.1K
15:41 208.81 208.83 208.81 208.83 297.4K
15:42 208.83 208.83 208.83 208.83 386.3K
15:43 208.82 208.84 208.82 208.84 371.3K
15:44 208.84 208.87 208.84 208.87 390.0K
15:45 208.87 208.87 208.85 208.87 519.0K
15:46 208.88 208.88 208.87 208.87 347.5K
15:47 208.86 208.88 208.84 208.88 542.9K
15:48 208.88 208.89 208.88 208.88 381.8K
15:49 208.88 208.90 208.88 208.90 526.8K
15:50 208.87 208.98 208.87 208.97 3,492.8K
15:51 208.98 209.05 208.98 209.03 1,350.3K
15:52 209.06 209.06 209.02 209.06 1,214.8K
15:53 209.05 209.08 209.05 209.08 1,736.7K
15:54 209.08 209.09 209.08 209.09 1,874.1K
15:55 209.09 209.09 209.05 209.05 2,532.8K
15:56 209.06 209.06 208.97 208.97 2,571.0K
15:57 208.95 208.95 208.91 208.93 1,919.0K
15:58 208.92 208.94 208.92 208.92 2,074.4K
15:59 208.93 208.97 208.91 208.97 3,372.7K
16:00 209.00 209.01 209.00 209.01 236,811.7K
16:01 209.01 209.01 209.01 209.01 2,286.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし