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
09:30 208.94 209.13 208.94 209.13 10,663.4K
09:31 209.13 209.29 209.13 209.29 600.6K
09:32 209.38 209.51 209.38 209.47 717.3K
09:33 209.45 209.54 209.45 209.54 739.3K
09:34 209.57 209.72 209.57 209.72 677.6K
09:35 209.76 209.94 209.76 209.94 507.1K
09:36 209.97 209.99 209.97 209.99 661.1K
09:37 209.98 210.05 209.98 210.03 481.3K
09:38 210.04 210.04 210.00 210.00 547.1K
09:39 210.00 210.00 209.97 209.99 541.4K
09:40 209.98 210.10 209.98 210.10 605.8K
09:41 210.09 210.09 210.06 210.07 363.5K
09:42 210.08 210.08 210.07 210.07 348.7K
09:43 210.10 210.10 210.03 210.03 431.4K
09:44 210.03 210.03 209.99 210.03 384.0K
09:45 210.07 210.17 210.07 210.17 377.3K
09:46 210.18 210.18 210.08 210.08 291.4K
09:47 210.05 210.05 210.01 210.03 241.6K
09:48 209.99 209.99 209.96 209.98 499.8K
09:49 210.00 210.03 209.99 210.03 435.5K
09:50 210.03 210.12 210.03 210.05 947.1K
09:51 210.04 210.09 210.04 210.08 206.8K
09:52 210.06 210.08 210.05 210.05 358.8K
09:53 210.04 210.04 210.01 210.04 277.8K
09:54 210.07 210.12 210.07 210.11 213.2K
09:55 210.10 210.10 210.05 210.07 314.5K
09:56 210.07 210.09 210.05 210.07 275.9K
09:57 210.03 210.03 209.94 209.94 267.5K
09:58 209.96 210.03 209.96 210.02 184.2K
09:59 210.01 210.01 209.99 210.01 230.6K
10:00 210.02 210.07 210.02 210.02 356.6K
10:01 210.02 210.08 210.02 210.02 293.3K
10:02 210.02 210.03 210.01 210.03 260.2K
10:03 210.03 210.04 210.03 210.03 293.2K
10:04 210.02 210.02 209.98 209.98 361.6K
10:05 209.91 209.97 209.91 209.97 673.8K
10:06 209.99 210.01 209.97 209.97 283.5K
10:07 209.95 209.95 209.92 209.93 238.4K
10:08 209.98 209.98 209.93 209.93 287.1K
10:09 209.89 209.89 209.85 209.86 222.1K
10:10 209.87 209.91 209.87 209.90 332.3K
10:11 209.86 209.86 209.84 209.84 239.2K
10:12 209.78 209.81 209.78 209.79 290.2K
10:13 209.80 209.82 209.80 209.82 173.5K
10:14 209.82 209.84 209.81 209.81 181.6K
10:15 209.85 209.90 209.85 209.90 240.8K
10:16 209.92 209.92 209.89 209.89 222.3K
10:17 209.93 209.97 209.93 209.96 255.4K
10:18 209.94 209.96 209.94 209.95 180.1K
10:19 209.94 209.94 209.91 209.91 405.1K
10:20 209.92 209.96 209.92 209.96 342.3K
10:21 209.96 210.00 209.96 210.00 185.3K
10:22 210.01 210.02 209.99 209.99 144.4K
10:23 209.98 209.99 209.96 209.97 277.5K
10:24 209.97 210.01 209.97 210.01 169.7K
10:25 210.04 210.07 210.03 210.03 248.8K
10:26 210.03 210.03 209.95 209.95 250.3K
10:27 209.96 209.96 209.95 209.96 163.2K
10:28 209.95 209.97 209.94 209.97 176.8K
10:29 209.95 209.95 209.91 209.92 197.1K
10:30 209.92 209.99 209.92 209.99 305.4K
10:31 209.96 209.98 209.96 209.98 214.8K
10:32 209.97 209.97 209.94 209.95 217.0K
10:33 209.95 209.96 209.94 209.94 188.4K
10:34 209.95 209.95 209.92 209.92 149.0K
10:35 209.93 209.93 209.89 209.89 171.9K
10:36 209.87 209.87 209.77 209.77 277.9K
10:37 209.77 209.78 209.77 209.78 241.6K
10:38 209.79 209.79 209.77 209.77 305.7K
10:39 209.77 209.78 209.76 209.78 147.9K
10:40 209.77 209.78 209.75 209.78 245.9K
10:41 209.81 209.84 209.81 209.84 211.2K
10:42 209.84 209.84 209.82 209.82 218.8K
10:43 209.82 209.82 209.79 209.81 147.0K
10:44 209.80 209.80 209.79 209.80 215.0K
10:45 209.80 209.82 209.80 209.80 278.6K
10:46 209.77 209.77 209.71 209.71 196.6K
10:47 209.71 209.77 209.71 209.77 337.1K
10:48 209.79 209.81 209.79 209.81 145.2K
10:49 209.81 209.81 209.79 209.80 104.3K
10:50 209.81 209.82 209.81 209.82 175.8K
10:51 209.81 209.81 209.79 209.80 328.0K
10:52 209.82 209.82 209.80 209.81 207.1K
10:53 209.79 209.80 209.79 209.80 195.0K
10:54 209.80 209.82 209.79 209.79 303.8K
10:55 209.78 209.79 209.78 209.79 234.2K
10:56 209.77 209.78 209.77 209.77 169.4K
10:57 209.77 209.77 209.77 209.77 159.1K
10:58 209.78 209.79 209.78 209.79 236.8K
10:59 209.80 209.81 209.79 209.79 185.7K
11:00 209.80 209.81 209.80 209.81 267.5K
11:01 209.82 209.84 209.82 209.84 230.0K
11:02 209.85 209.87 209.85 209.86 156.4K
11:03 209.86 209.88 209.86 209.88 580.6K
11:04 209.89 209.91 209.89 209.89 137.5K
11:05 209.88 209.91 209.88 209.90 193.3K
11:06 209.90 209.92 209.90 209.92 109.0K
11:07 209.91 209.97 209.91 209.97 167.3K
11:08 209.95 209.95 209.94 209.95 226.7K
11:09 209.95 209.99 209.95 209.98 213.8K
11:10 209.96 210.02 209.96 210.02 320.1K
11:11 210.01 210.01 209.97 209.97 171.6K
11:12 209.99 209.99 209.96 209.97 169.1K
11:13 209.96 209.96 209.95 209.95 186.2K
11:14 209.94 209.98 209.94 209.98 298.9K
11:15 209.99 210.00 209.99 210.00 242.3K
11:16 210.00 210.00 209.99 209.99 150.6K
11:17 210.01 210.03 210.01 210.02 233.6K
11:18 210.01 210.05 210.01 210.05 159.2K
11:19 210.05 210.10 210.05 210.10 267.9K
11:20 210.10 210.12 210.10 210.12 144.8K
11:21 210.12 210.12 210.08 210.08 167.2K
11:22 210.07 210.10 210.07 210.10 203.9K
11:23 210.09 210.10 210.09 210.10 168.2K
11:24 210.10 210.14 210.10 210.14 191.7K
11:25 210.12 210.13 210.12 210.13 183.7K
11:26 210.13 210.13 210.11 210.11 184.0K
11:27 210.10 210.10 210.09 210.10 167.2K
11:28 210.10 210.10 210.07 210.08 203.2K
11:29 210.08 210.10 210.08 210.09 108.9K
11:30 210.07 210.10 210.06 210.10 263.0K
11:31 210.10 210.10 210.06 210.06 137.8K
11:32 210.06 210.06 210.04 210.06 188.6K
11:33 210.08 210.08 210.07 210.07 126.1K
11:34 210.08 210.08 210.07 210.08 165.0K
11:35 210.09 210.09 210.07 210.08 265.2K
11:36 210.08 210.08 210.08 210.08 107.2K
11:37 210.08 210.10 210.08 210.10 180.8K
11:38 210.11 210.17 210.11 210.17 162.1K
11:39 210.18 210.18 210.17 210.17 120.3K
11:40 210.14 210.14 210.12 210.12 159.2K
11:41 210.12 210.13 210.12 210.12 152.6K
11:42 210.10 210.11 210.09 210.11 146.1K
11:43 210.11 210.13 210.11 210.12 197.3K
11:44 210.10 210.10 210.08 210.09 155.7K
11:45 210.08 210.10 210.08 210.10 196.4K
11:46 210.10 210.14 210.10 210.13 144.9K
11:47 210.13 210.13 210.12 210.13 118.6K
11:48 210.11 210.19 210.11 210.18 242.9K
11:49 210.15 210.17 210.14 210.17 228.6K
11:50 210.16 210.16 210.13 210.13 118.8K
11:51 210.12 210.13 210.12 210.13 134.3K
11:52 210.14 210.14 210.09 210.09 258.6K
11:53 210.11 210.12 210.10 210.10 208.6K
11:54 210.11 210.13 210.09 210.12 166.7K
11:55 210.12 210.15 210.12 210.15 146.7K
11:56 210.17 210.21 210.17 210.20 211.5K
11:57 210.19 210.20 210.18 210.19 186.7K
11:58 210.20 210.23 210.19 210.23 242.4K
11:59 210.21 210.21 210.20 210.20 152.3K
12:00 210.20 210.25 210.20 210.25 164.2K
12:01 210.27 210.27 210.24 210.24 169.2K
12:02 210.23 210.23 210.18 210.18 150.8K
12:03 210.20 210.20 210.17 210.17 64.7K
12:04 210.16 210.16 210.14 210.15 135.8K
12:05 210.18 210.18 210.16 210.16 110.7K
12:06 210.16 210.17 210.15 210.16 182.7K
12:07 210.17 210.22 210.17 210.22 208.4K
12:08 210.21 210.21 210.18 210.18 124.2K
12:09 210.19 210.20 210.18 210.20 140.3K
12:10 210.19 210.21 210.18 210.20 150.7K
12:11 210.20 210.21 210.20 210.21 84.9K
12:12 210.22 210.25 210.22 210.25 140.3K
12:13 210.24 210.24 210.21 210.22 125.8K
12:14 210.22 210.23 210.21 210.21 167.4K
12:15 210.20 210.20 210.18 210.18 167.9K
12:16 210.18 210.22 210.17 210.22 231.1K
12:17 210.22 210.22 210.20 210.20 99.0K
12:18 210.22 210.22 210.22 210.22 166.5K
12:19 210.23 210.23 210.21 210.21 100.6K
12:20 210.21 210.21 210.20 210.20 152.0K
12:21 210.19 210.19 210.18 210.18 107.7K
12:22 210.17 210.17 210.13 210.16 184.0K
12:23 210.16 210.16 210.14 210.14 87.5K
12:24 210.14 210.14 210.12 210.13 145.3K
12:25 210.13 210.13 210.05 210.05 130.3K
12:26 210.02 210.02 209.99 209.99 194.8K
12:27 209.98 209.99 209.97 209.99 160.1K
12:28 209.96 209.96 209.96 209.96 291.1K
12:29 209.95 209.95 209.91 209.92 79.8K
12:30 209.92 209.92 209.90 209.92 124.0K
12:31 209.92 209.92 209.88 209.89 186.2K
12:32 209.88 209.88 209.84 209.84 169.1K
12:33 209.84 209.86 209.80 209.80 208.2K
12:34 209.80 209.80 209.76 209.76 263.1K
12:35 209.75 209.75 209.67 209.68 278.4K
12:36 209.70 209.71 209.70 209.71 138.3K
12:37 209.62 209.62 209.54 209.56 422.9K
12:38 209.63 209.64 209.59 209.60 504.9K
12:39 209.55 209.55 209.51 209.51 485.0K
12:40 209.51 209.52 209.46 209.50 329.0K
12:41 209.54 209.57 209.54 209.56 230.4K
12:42 209.53 209.58 209.53 209.58 487.0K
12:43 209.58 209.66 209.58 209.66 636.6K
12:44 209.68 209.68 209.65 209.65 182.2K
12:45 209.67 209.72 209.67 209.72 181.6K
12:46 209.72 209.72 209.69 209.71 166.8K
12:47 209.67 209.67 209.61 209.61 308.8K
12:48 209.59 209.59 209.46 209.46 427.9K
12:49 209.49 209.53 209.49 209.53 230.1K
12:50 209.55 209.56 209.53 209.56 113.0K
12:51 209.55 209.55 209.52 209.54 140.4K
12:52 209.55 209.55 209.48 209.48 142.0K
12:53 209.49 209.53 209.48 209.48 323.4K
12:54 209.49 209.51 209.49 209.51 183.6K
12:55 209.51 209.51 209.43 209.43 191.3K
12:56 209.42 209.42 209.38 209.41 156.7K
12:57 209.43 209.45 209.39 209.39 222.3K
12:58 209.39 209.39 209.38 209.38 104.5K
12:59 209.38 209.38 209.34 209.34 179.5K
13:00 209.33 209.34 209.30 209.34 426.8K
13:01 209.36 209.40 209.36 209.40 365.1K
13:02 209.41 209.41 209.39 209.39 481.6K
13:03 209.37 209.37 209.26 209.26 832.7K
13:04 209.24 209.33 209.24 209.30 1,024.5K
13:05 209.28 209.36 209.28 209.35 495.8K
13:06 209.35 209.37 209.35 209.36 232.5K
13:07 209.37 209.38 209.37 209.38 236.8K
13:08 209.39 209.42 209.39 209.42 192.0K
13:09 209.44 209.52 209.44 209.52 244.2K
13:10 209.53 209.56 209.53 209.54 157.4K
13:11 209.55 209.55 209.52 209.52 347.0K
13:12 209.57 209.57 209.52 209.52 209.7K
13:13 209.49 209.49 209.43 209.43 203.6K
13:14 209.43 209.45 209.42 209.42 190.9K
13:15 209.43 209.45 209.43 209.44 122.0K
13:16 209.45 209.45 209.45 209.45 139.5K
13:17 209.48 209.49 209.48 209.48 186.0K
13:18 209.45 209.45 209.43 209.43 514.2K
13:19 209.41 209.47 209.41 209.47 372.2K
13:20 209.47 209.49 209.47 209.47 327.1K
13:21 209.44 209.45 209.42 209.42 1,097.9K
13:22 209.42 209.47 209.42 209.47 323.7K
13:23 209.49 209.55 209.49 209.55 344.5K
13:24 209.55 209.58 209.55 209.58 347.7K
13:25 209.55 209.55 209.52 209.52 193.3K
13:26 209.50 209.53 209.48 209.53 501.8K
13:27 209.51 209.55 209.51 209.52 311.4K
13:28 209.52 209.56 209.51 209.56 518.1K
13:29 209.57 209.61 209.57 209.59 323.6K
13:30 209.61 209.67 209.61 209.67 479.2K
13:31 209.68 209.78 209.68 209.78 359.2K
13:32 209.77 209.77 209.76 209.77 175.8K
13:33 209.74 209.75 209.73 209.73 282.4K
13:34 209.75 209.76 209.75 209.75 224.5K
13:35 209.74 209.78 209.74 209.78 269.6K
13:36 209.77 209.80 209.77 209.80 162.8K
13:37 209.82 209.82 209.77 209.77 435.4K
13:38 209.78 209.82 209.78 209.82 103.9K
13:39 209.84 209.91 209.84 209.91 234.0K
13:40 209.91 209.92 209.88 209.88 264.5K
13:41 209.83 209.83 209.82 209.83 435.0K
13:42 209.85 209.85 209.84 209.84 211.8K
13:43 209.85 209.87 209.85 209.86 193.6K
13:44 209.86 209.86 209.83 209.83 236.9K
13:45 209.85 209.85 209.84 209.84 465.1K
13:46 209.84 209.88 209.84 209.88 218.7K
13:47 209.89 209.92 209.89 209.91 127.4K
13:48 209.90 209.90 209.87 209.87 374.2K
13:49 209.88 209.89 209.87 209.87 160.3K
13:50 209.86 209.86 209.84 209.84 211.2K
13:51 209.84 209.84 209.80 209.84 198.0K
13:52 209.84 209.84 209.80 209.80 308.3K
13:53 209.79 209.81 209.79 209.81 277.4K
13:54 209.81 209.81 209.79 209.79 268.0K
13:55 209.79 209.82 209.79 209.82 193.4K
13:56 209.81 209.83 209.81 209.81 221.5K
13:57 209.80 209.80 209.78 209.78 204.9K
13:58 209.77 209.77 209.75 209.75 457.1K
13:59 209.74 209.74 209.72 209.73 237.2K
14:00 209.72 209.73 209.72 209.73 283.6K
14:01 209.73 209.73 209.67 209.67 376.6K
14:02 209.65 209.65 209.61 209.62 288.7K
14:03 209.63 209.63 209.60 209.63 557.4K
14:04 209.62 209.64 209.60 209.64 652.2K
14:05 209.65 209.65 209.61 209.61 309.9K
14:06 209.62 209.68 209.62 209.68 390.9K
14:07 209.67 209.68 209.67 209.68 184.1K
14:08 209.67 209.71 209.67 209.71 270.1K
14:09 209.72 209.72 209.68 209.68 334.5K
14:10 209.65 209.67 209.65 209.67 364.3K
14:11 209.66 209.68 209.66 209.68 313.5K
14:12 209.69 209.69 209.67 209.68 337.1K
14:13 209.69 209.70 209.66 209.66 942.5K
14:14 209.66 209.66 209.63 209.63 273.9K
14:15 209.62 209.62 209.61 209.62 301.0K
14:16 209.60 209.60 209.58 209.59 281.7K
14:17 209.57 209.58 209.57 209.58 230.3K
14:18 209.55 209.55 209.49 209.49 229.2K
14:19 209.51 209.51 209.49 209.49 374.4K
14:20 209.51 209.52 209.51 209.51 500.3K
14:21 209.50 209.50 209.49 209.49 364.5K
14:22 209.50 209.50 209.48 209.50 471.0K
14:23 209.52 209.54 209.51 209.51 336.5K
14:24 209.49 209.49 209.47 209.48 539.2K
14:25 209.47 209.47 209.46 209.46 326.5K
14:26 209.47 209.47 209.47 209.47 294.5K
14:27 209.47 209.47 209.45 209.45 297.5K
14:28 209.46 209.47 209.46 209.46 239.0K
14:29 209.46 209.48 209.46 209.48 148.1K
14:30 209.49 209.51 209.49 209.51 283.2K
14:31 209.51 209.52 209.48 209.48 663.2K
14:32 209.48 209.48 209.43 209.43 443.0K
14:33 209.43 209.45 209.43 209.44 412.5K
14:34 209.41 209.41 209.40 209.41 196.6K
14:35 209.44 209.46 209.44 209.46 291.4K
14:36 209.46 209.46 209.45 209.45 166.3K
14:37 209.47 209.47 209.46 209.46 183.2K
14:38 209.46 209.48 209.44 209.48 239.1K
14:39 209.47 209.48 209.47 209.48 160.4K
14:40 209.47 209.50 209.47 209.47 194.4K
14:41 209.47 209.49 209.47 209.47 189.8K
14:42 209.47 209.49 209.46 209.49 162.3K
14:43 209.49 209.49 209.48 209.48 167.0K
14:44 209.48 209.48 209.47 209.47 191.3K
14:45 209.48 209.48 209.47 209.48 125.1K
14:46 209.48 209.50 209.48 209.49 307.7K
14:47 209.48 209.48 209.46 209.47 265.8K
14:48 209.45 209.45 209.43 209.44 243.7K
14:49 209.44 209.44 209.44 209.44 141.1K
14:50 209.44 209.45 209.43 209.44 228.4K
14:51 209.44 209.48 209.44 209.48 312.4K
14:52 209.53 209.53 209.49 209.49 162.0K
14:53 209.49 209.49 209.47 209.48 178.7K
14:54 209.47 209.48 209.47 209.48 268.6K
14:55 209.50 209.51 209.49 209.51 212.1K
14:56 209.50 209.52 209.50 209.51 188.4K
14:57 209.51 209.53 209.51 209.52 181.4K
14:58 209.53 209.53 209.53 209.53 290.2K
14:59 209.53 209.53 209.52 209.52 243.3K
15:00 209.53 209.59 209.53 209.59 350.6K
15:01 209.62 209.69 209.62 209.69 265.3K
15:02 209.68 209.70 209.68 209.70 230.2K
15:03 209.70 209.70 209.67 209.67 295.6K
15:04 209.67 209.71 209.67 209.71 352.2K
15:05 209.72 209.73 209.72 209.72 261.6K
15:06 209.72 209.72 209.69 209.69 173.6K
15:07 209.70 209.70 209.68 209.68 168.0K
15:08 209.69 209.69 209.68 209.69 498.4K
15:09 209.69 209.69 209.68 209.68 162.2K
15:10 209.67 209.67 209.63 209.63 323.0K
15:11 209.63 209.65 209.63 209.65 173.6K
15:12 209.67 209.67 209.65 209.65 199.3K
15:13 209.66 209.68 209.66 209.68 174.7K
15:14 209.68 209.68 209.67 209.67 206.2K
15:15 209.64 209.64 209.63 209.64 365.5K
15:16 209.64 209.65 209.64 209.65 186.1K
15:17 209.65 209.65 209.58 209.58 308.6K
15:18 209.58 209.58 209.58 209.58 223.9K
15:19 209.58 209.58 209.54 209.54 642.9K
15:20 209.52 209.53 209.52 209.52 280.4K
15:21 209.52 209.53 209.52 209.53 314.6K
15:22 209.53 209.53 209.52 209.52 319.9K
15:23 209.53 209.59 209.53 209.59 382.0K
15:24 209.57 209.58 209.57 209.58 254.4K
15:25 209.58 209.58 209.58 209.58 264.8K
15:26 209.59 209.60 209.59 209.60 258.4K
15:27 209.60 209.65 209.60 209.65 300.3K
15:28 209.67 209.71 209.67 209.71 267.7K
15:29 209.70 209.70 209.67 209.67 269.5K
15:30 209.68 209.69 209.66 209.66 290.2K
15:31 209.68 209.71 209.68 209.71 202.9K
15:32 209.71 209.72 209.71 209.71 288.6K
15:33 209.71 209.73 209.71 209.71 271.3K
15:34 209.71 209.72 209.71 209.71 323.8K
15:35 209.71 209.73 209.71 209.73 315.3K
15:36 209.73 209.74 209.73 209.73 299.5K
15:37 209.73 209.73 209.72 209.72 388.3K
15:38 209.74 209.76 209.74 209.76 494.3K
15:39 209.77 209.78 209.76 209.76 662.5K
15:40 209.77 209.77 209.74 209.75 462.2K
15:41 209.73 209.73 209.72 209.73 319.7K
15:42 209.74 209.75 209.74 209.75 543.2K
15:43 209.75 209.75 209.72 209.72 429.5K
15:44 209.73 209.73 209.71 209.71 459.3K
15:45 209.72 209.72 209.71 209.72 463.5K
15:46 209.72 209.73 209.70 209.70 475.4K
15:47 209.70 209.73 209.69 209.73 345.1K
15:48 209.72 209.74 209.70 209.70 575.7K
15:49 209.70 209.73 209.70 209.72 581.4K
15:50 209.62 209.64 209.54 209.64 2,052.3K
15:51 209.61 209.62 209.60 209.60 713.0K
15:52 209.62 209.63 209.60 209.60 864.9K
15:53 209.58 209.58 209.54 209.57 1,709.4K
15:54 209.60 209.60 209.54 209.54 953.1K
15:55 209.49 209.56 209.49 209.56 1,358.0K
15:56 209.56 209.58 209.56 209.58 1,849.4K
15:57 209.57 209.60 209.57 209.60 1,369.7K
15:58 209.58 209.59 209.58 209.58 2,546.9K
15:59 209.58 209.58 209.55 209.55 2,457.5K
16:00 209.55 209.55 209.54 209.54 130,689.1K
16:01 209.54 209.54 209.54 209.54 246.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし