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
09:30 209.36 209.36 209.18 209.31 14,957.6K
09:31 209.18 209.28 209.11 209.11 1,406.0K
09:32 209.08 209.14 209.04 209.14 868.8K
09:33 209.19 209.27 209.19 209.25 851.5K
09:34 209.20 209.20 209.14 209.19 501.8K
09:35 209.17 209.26 209.17 209.20 513.1K
09:36 209.25 209.25 209.18 209.18 621.2K
09:37 209.13 209.13 209.04 209.06 534.0K
09:38 209.05 209.05 209.01 209.05 549.9K
09:39 209.04 209.12 209.04 209.11 522.4K
09:40 209.09 209.09 209.05 209.05 643.0K
09:41 209.07 209.11 209.07 209.10 536.6K
09:42 209.13 209.13 209.06 209.11 548.9K
09:43 209.10 209.15 209.10 209.14 623.3K
09:44 209.19 209.19 209.12 209.12 470.0K
09:45 209.11 209.26 209.11 209.26 754.4K
09:46 209.28 209.42 209.28 209.42 687.5K
09:47 209.41 209.42 209.39 209.39 401.4K
09:48 209.35 209.38 209.35 209.36 331.8K
09:49 209.36 209.37 209.34 209.37 331.4K
09:50 209.35 209.39 209.35 209.39 431.2K
09:51 209.41 209.51 209.41 209.51 752.9K
09:52 209.47 209.51 209.45 209.48 287.5K
09:53 209.44 209.44 209.37 209.37 282.0K
09:54 209.40 209.42 209.40 209.40 346.0K
09:55 209.36 209.36 209.30 209.30 373.4K
09:56 209.27 209.27 209.21 209.21 306.3K
09:57 209.29 209.29 209.22 209.22 427.4K
09:58 209.21 209.21 209.16 209.16 299.0K
09:59 209.16 209.17 209.13 209.15 284.3K
10:00 209.13 209.21 209.13 209.21 452.1K
10:01 209.20 209.21 209.19 209.21 442.4K
10:02 209.25 209.26 209.23 209.23 394.0K
10:03 209.24 209.27 209.24 209.27 282.1K
10:04 209.29 209.29 209.27 209.29 409.9K
10:05 209.28 209.32 209.28 209.30 460.0K
10:06 209.27 209.27 209.25 209.26 439.9K
10:07 209.26 209.26 209.20 209.20 278.1K
10:08 209.20 209.24 209.20 209.24 379.0K
10:09 209.26 209.33 209.26 209.33 323.4K
10:10 209.33 209.36 209.33 209.36 293.3K
10:11 209.36 209.37 209.36 209.37 212.3K
10:12 209.36 209.40 209.36 209.37 250.7K
10:13 209.38 209.38 209.34 209.37 232.3K
10:14 209.38 209.40 209.34 209.34 271.2K
10:15 209.32 209.34 209.32 209.33 222.6K
10:16 209.33 209.34 209.33 209.34 221.0K
10:17 209.34 209.39 209.34 209.39 190.3K
10:18 209.38 209.39 209.37 209.38 270.2K
10:19 209.38 209.40 209.38 209.39 289.5K
10:20 209.38 209.42 209.37 209.42 362.8K
10:21 209.39 209.40 209.36 209.36 267.1K
10:22 209.33 209.33 209.33 209.33 373.2K
10:23 209.31 209.33 209.30 209.33 258.5K
10:24 209.36 209.43 209.36 209.42 292.0K
10:25 209.42 209.47 209.42 209.46 190.4K
10:26 209.45 209.48 209.42 209.48 309.3K
10:27 209.50 209.50 209.48 209.48 241.6K
10:28 209.51 209.52 209.46 209.52 258.9K
10:29 209.54 209.55 209.49 209.49 263.0K
10:30 209.51 209.54 209.51 209.54 249.7K
10:31 209.53 209.54 209.53 209.54 184.9K
10:32 209.55 209.62 209.55 209.61 222.2K
10:33 209.63 209.63 209.57 209.57 253.3K
10:34 209.62 209.62 209.61 209.62 181.0K
10:35 209.64 209.66 209.64 209.64 200.9K
10:36 209.63 209.67 209.63 209.67 203.8K
10:37 209.66 209.71 209.66 209.71 218.3K
10:38 209.72 209.72 209.67 209.67 293.1K
10:39 209.68 209.69 209.67 209.67 221.3K
10:40 209.68 209.68 209.66 209.67 284.0K
10:41 209.65 209.67 209.63 209.63 218.2K
10:42 209.64 209.68 209.64 209.68 195.6K
10:43 209.69 209.72 209.69 209.72 204.4K
10:44 209.78 209.78 209.73 209.73 266.0K
10:45 209.74 209.75 209.74 209.75 160.0K
10:46 209.74 209.75 209.74 209.75 180.4K
10:47 209.73 209.73 209.73 209.73 174.2K
10:48 209.73 209.74 209.71 209.74 244.3K
10:49 209.75 209.75 209.73 209.75 259.7K
10:50 209.73 209.73 209.73 209.73 176.3K
10:51 209.77 209.77 209.76 209.76 218.3K
10:52 209.75 209.75 209.74 209.75 240.3K
10:53 209.76 209.76 209.73 209.73 355.9K
10:54 209.74 209.77 209.73 209.77 171.5K
10:55 209.77 209.77 209.74 209.75 114.1K
10:56 209.76 209.77 209.75 209.75 143.7K
10:57 209.74 209.74 209.69 209.74 203.8K
10:58 209.73 209.73 209.70 209.73 157.1K
10:59 209.75 209.75 209.73 209.74 255.7K
11:00 209.74 209.81 209.74 209.81 272.2K
11:01 209.81 209.86 209.81 209.85 270.7K
11:02 209.85 209.89 209.85 209.89 183.3K
11:03 209.89 209.89 209.81 209.81 226.9K
11:04 209.80 209.82 209.80 209.82 240.2K
11:05 209.80 209.80 209.78 209.78 247.8K
11:06 209.77 209.77 209.75 209.75 301.0K
11:07 209.75 209.77 209.75 209.75 376.4K
11:08 209.75 209.75 209.70 209.70 185.1K
11:09 209.70 209.73 209.70 209.73 137.6K
11:10 209.72 209.73 209.72 209.73 170.5K
11:11 209.76 209.81 209.76 209.81 194.1K
11:12 209.81 209.84 209.81 209.84 204.9K
11:13 209.83 209.84 209.82 209.82 153.6K
11:14 209.81 209.82 209.81 209.81 242.2K
11:15 209.78 209.80 209.77 209.77 248.2K
11:16 209.76 209.76 209.74 209.74 247.1K
11:17 209.73 209.74 209.71 209.71 301.8K
11:18 209.68 209.68 209.66 209.67 253.9K
11:19 209.66 209.66 209.64 209.64 144.8K
11:20 209.66 209.71 209.66 209.71 225.3K
11:21 209.72 209.72 209.68 209.68 220.7K
11:22 209.67 209.71 209.67 209.69 177.8K
11:23 209.69 209.77 209.69 209.77 256.1K
11:24 209.80 209.80 209.78 209.78 2,055.6K
11:25 209.78 209.81 209.78 209.81 188.0K
11:26 209.83 209.85 209.81 209.83 236.8K
11:27 209.83 209.83 209.81 209.81 201.3K
11:28 209.82 209.85 209.82 209.85 231.1K
11:29 209.84 209.84 209.81 209.81 155.7K
11:30 209.81 209.84 209.81 209.82 476.6K
11:31 209.81 209.81 209.80 209.80 137.4K
11:32 209.84 209.84 209.82 209.82 183.4K
11:33 209.84 209.85 209.83 209.83 258.7K
11:34 209.84 209.86 209.84 209.86 277.6K
11:35 209.88 209.90 209.86 209.86 205.6K
11:36 209.85 209.88 209.84 209.88 289.7K
11:37 209.90 209.98 209.90 209.98 385.1K
11:38 209.97 209.99 209.97 209.99 232.1K
11:39 210.03 210.04 210.00 210.00 160.3K
11:40 209.99 210.00 209.99 210.00 188.6K
11:41 209.99 209.99 209.93 209.93 218.8K
11:42 209.94 209.97 209.94 209.96 180.6K
11:43 209.94 209.94 209.90 209.90 218.9K
11:44 209.90 209.93 209.90 209.93 172.7K
11:45 209.93 209.95 209.93 209.95 139.2K
11:46 209.97 209.97 209.97 209.97 219.1K
11:47 209.96 209.96 209.95 209.96 126.1K
11:48 209.97 210.00 209.97 210.00 147.4K
11:49 210.00 210.00 209.98 209.98 230.5K
11:50 209.98 209.98 209.96 209.96 148.7K
11:51 209.98 209.98 209.97 209.97 319.5K
11:52 209.96 209.98 209.96 209.97 179.0K
11:53 209.95 209.95 209.94 209.94 905.6K
11:54 209.92 209.92 209.89 209.89 360.2K
11:55 209.89 209.89 209.87 209.89 201.5K
11:56 209.87 209.87 209.84 209.84 307.4K
11:57 209.85 209.85 209.82 209.83 198.8K
11:58 209.82 209.83 209.82 209.82 233.7K
11:59 209.80 209.81 209.79 209.80 199.7K
12:00 209.80 209.85 209.80 209.82 281.7K
12:01 209.82 209.83 209.81 209.81 172.7K
12:02 209.81 209.81 209.79 209.79 153.4K
12:03 209.79 209.81 209.79 209.81 122.2K
12:04 209.81 209.82 209.81 209.82 203.1K
12:05 209.82 209.83 209.82 209.82 168.0K
12:06 209.81 209.85 209.81 209.85 158.1K
12:07 209.86 209.87 209.86 209.87 175.9K
12:08 209.89 209.89 209.86 209.86 145.8K
12:09 209.86 209.87 209.86 209.87 131.4K
12:10 209.87 209.89 209.87 209.89 162.7K
12:11 209.91 209.95 209.91 209.95 203.5K
12:12 209.95 209.95 209.94 209.95 190.3K
12:13 209.96 210.00 209.96 210.00 191.7K
12:14 210.00 210.01 209.99 210.01 135.4K
12:15 210.02 210.02 210.00 210.00 153.2K
12:16 210.00 210.00 209.98 209.98 141.8K
12:17 209.97 209.98 209.97 209.97 157.9K
12:18 210.02 210.02 210.01 210.01 276.5K
12:19 210.02 210.02 210.01 210.02 177.5K
12:20 210.00 210.00 209.98 209.98 211.1K
12:21 209.97 210.01 209.97 210.01 177.6K
12:22 210.03 210.09 210.03 210.09 230.8K
12:23 210.09 210.09 210.07 210.07 140.0K
12:24 210.08 210.09 210.08 210.09 131.1K
12:25 210.07 210.07 210.05 210.05 174.4K
12:26 210.06 210.09 210.06 210.09 184.3K
12:27 210.12 210.12 210.11 210.12 115.8K
12:28 210.12 210.12 210.09 210.10 118.2K
12:29 210.10 210.11 210.09 210.09 142.4K
12:30 210.08 210.11 210.07 210.11 169.1K
12:31 210.10 210.11 210.10 210.10 164.9K
12:32 210.11 210.11 210.10 210.10 136.2K
12:33 210.10 210.10 210.07 210.07 110.9K
12:34 210.07 210.07 210.05 210.06 143.7K
12:35 210.06 210.10 210.05 210.10 231.2K
12:36 210.10 210.11 210.10 210.10 174.8K
12:37 210.12 210.12 210.11 210.11 100.9K
12:38 210.09 210.10 210.09 210.09 224.2K
12:39 210.10 210.11 210.10 210.11 120.3K
12:40 210.11 210.12 210.11 210.12 126.8K
12:41 210.12 210.12 210.11 210.12 303.3K
12:42 210.12 210.16 210.12 210.16 163.9K
12:43 210.19 210.22 210.19 210.20 167.0K
12:44 210.19 210.21 210.19 210.21 108.2K
12:45 210.21 210.29 210.21 210.29 208.6K
12:46 210.29 210.29 210.25 210.25 160.1K
12:47 210.27 210.27 210.25 210.25 191.0K
12:48 210.25 210.25 210.23 210.23 317.1K
12:49 210.22 210.25 210.22 210.22 334.3K
12:50 210.21 210.23 210.21 210.23 678.4K
12:51 210.23 210.27 210.23 210.27 166.6K
12:52 210.26 210.26 210.23 210.23 72.8K
12:53 210.23 210.24 210.23 210.24 270.7K
12:54 210.24 210.24 210.24 210.24 134.8K
12:55 210.24 210.24 210.21 210.21 142.5K
12:56 210.21 210.21 210.19 210.19 210.5K
12:57 210.19 210.20 210.18 210.18 169.5K
12:58 210.17 210.17 210.17 210.17 120.6K
12:59 210.17 210.17 210.15 210.17 145.8K
13:00 210.16 210.16 210.13 210.13 168.2K
13:01 210.13 210.18 210.13 210.18 236.9K
13:02 210.18 210.19 210.18 210.19 187.2K
13:03 210.19 210.22 210.19 210.21 142.2K
13:04 210.21 210.21 210.18 210.19 228.6K
13:05 210.19 210.21 210.19 210.21 209.1K
13:06 210.22 210.23 210.22 210.22 140.1K
13:07 210.20 210.24 210.20 210.24 146.0K
13:08 210.23 210.26 210.23 210.23 158.9K
13:09 210.24 210.24 210.23 210.23 170.4K
13:10 210.26 210.29 210.26 210.29 204.4K
13:11 210.29 210.29 210.29 210.29 185.7K
13:12 210.28 210.31 210.28 210.31 169.5K
13:13 210.32 210.34 210.32 210.33 264.6K
13:14 210.32 210.32 210.31 210.31 115.3K
13:15 210.30 210.32 210.30 210.32 219.7K
13:16 210.33 210.36 210.33 210.36 266.3K
13:17 210.34 210.35 210.34 210.34 116.7K
13:18 210.34 210.34 210.31 210.31 106.8K
13:19 210.31 210.31 210.30 210.30 98.3K
13:20 210.31 210.32 210.31 210.32 130.2K
13:21 210.26 210.28 210.26 210.26 276.6K
13:22 210.24 210.24 210.22 210.22 121.8K
13:23 210.20 210.20 210.19 210.19 154.7K
13:24 210.19 210.21 210.19 210.21 259.5K
13:25 210.21 210.22 210.21 210.22 162.8K
13:26 210.23 210.24 210.23 210.23 149.2K
13:27 210.25 210.25 210.24 210.24 208.7K
13:28 210.23 210.23 210.21 210.21 133.4K
13:29 210.21 210.21 210.20 210.21 100.9K
13:30 210.19 210.20 210.19 210.20 131.6K
13:31 210.19 210.19 210.18 210.19 161.3K
13:32 210.20 210.23 210.20 210.21 158.2K
13:33 210.21 210.24 210.21 210.23 138.0K
13:34 210.23 210.23 210.22 210.22 112.4K
13:35 210.22 210.23 210.21 210.23 199.7K
13:36 210.22 210.23 210.22 210.23 82.3K
13:37 210.23 210.29 210.23 210.29 203.8K
13:38 210.30 210.30 210.28 210.28 158.9K
13:39 210.28 210.28 210.27 210.27 222.4K
13:40 210.28 210.32 210.28 210.32 227.5K
13:41 210.33 210.35 210.33 210.35 169.0K
13:42 210.35 210.35 210.34 210.34 131.8K
13:43 210.34 210.36 210.34 210.35 148.6K
13:44 210.32 210.32 210.31 210.31 96.1K
13:45 210.31 210.31 210.30 210.31 131.5K
13:46 210.30 210.30 210.29 210.29 178.8K
13:47 210.28 210.28 210.27 210.28 138.6K
13:48 210.27 210.27 210.26 210.27 171.6K
13:49 210.30 210.31 210.30 210.31 286.6K
13:50 210.30 210.30 210.29 210.30 119.6K
13:51 210.30 210.31 210.30 210.31 125.6K
13:52 210.31 210.33 210.31 210.32 120.2K
13:53 210.31 210.31 210.30 210.30 111.3K
13:54 210.29 210.32 210.29 210.32 174.1K
13:55 210.34 210.34 210.32 210.32 145.6K
13:56 210.34 210.34 210.32 210.32 133.0K
13:57 210.32 210.33 210.32 210.33 101.5K
13:58 210.34 210.34 210.33 210.33 148.9K
13:59 210.33 210.33 210.31 210.32 183.2K
14:00 210.31 210.33 210.31 210.33 257.4K
14:01 210.32 210.37 210.32 210.37 171.5K
14:02 210.39 210.39 210.37 210.37 182.0K
14:03 210.36 210.36 210.34 210.34 182.4K
14:04 210.33 210.33 210.32 210.32 131.8K
14:05 210.33 210.35 210.32 210.35 119.2K
14:06 210.35 210.35 210.32 210.32 167.9K
14:07 210.32 210.32 210.31 210.31 191.1K
14:08 210.33 210.37 210.33 210.37 226.6K
14:09 210.36 210.36 210.33 210.33 120.7K
14:10 210.33 210.33 210.32 210.32 160.3K
14:11 210.31 210.31 210.29 210.29 210.5K
14:12 210.30 210.30 210.28 210.28 101.2K
14:13 210.26 210.27 210.25 210.27 112.9K
14:14 210.28 210.28 210.27 210.27 107.1K
14:15 210.26 210.26 210.25 210.26 300.6K
14:16 210.26 210.26 210.25 210.26 151.8K
14:17 210.27 210.27 210.27 210.27 133.8K
14:18 210.31 210.31 210.28 210.28 181.9K
14:19 210.29 210.30 210.29 210.30 144.8K
14:20 210.31 210.31 210.30 210.30 256.3K
14:21 210.31 210.31 210.29 210.29 101.1K
14:22 210.29 210.29 210.26 210.26 157.1K
14:23 210.26 210.28 210.26 210.27 129.9K
14:24 210.26 210.27 210.25 210.27 192.1K
14:25 210.26 210.29 210.26 210.29 155.7K
14:26 210.29 210.31 210.29 210.30 193.2K
14:27 210.30 210.30 210.27 210.28 347.8K
14:28 210.28 210.32 210.28 210.31 170.1K
14:29 210.30 210.31 210.30 210.31 191.2K
14:30 210.31 210.32 210.31 210.32 153.2K
14:31 210.32 210.32 210.30 210.30 98.1K
14:32 210.30 210.32 210.29 210.29 277.0K
14:33 210.29 210.31 210.29 210.30 429.7K
14:34 210.31 210.35 210.31 210.34 163.6K
14:35 210.33 210.34 210.33 210.34 256.7K
14:36 210.35 210.37 210.34 210.37 136.9K
14:37 210.36 210.37 210.36 210.37 175.5K
14:38 210.36 210.37 210.36 210.36 274.8K
14:39 210.36 210.36 210.35 210.35 207.5K
14:40 210.35 210.38 210.35 210.38 146.0K
14:41 210.39 210.40 210.39 210.39 153.4K
14:42 210.38 210.38 210.38 210.38 134.8K
14:43 210.39 210.40 210.38 210.40 157.7K
14:44 210.40 210.40 210.39 210.40 180.5K
14:45 210.40 210.42 210.40 210.42 139.6K
14:46 210.42 210.43 210.41 210.43 248.6K
14:47 210.42 210.42 210.41 210.41 193.8K
14:48 210.40 210.40 210.39 210.39 112.3K
14:49 210.39 210.39 210.37 210.37 190.0K
14:50 210.36 210.39 210.36 210.37 128.1K
14:51 210.38 210.38 210.37 210.38 237.6K
14:52 210.37 210.38 210.37 210.37 175.8K
14:53 210.38 210.38 210.35 210.35 158.8K
14:54 210.37 210.38 210.37 210.37 304.6K
14:55 210.37 210.37 210.33 210.34 239.2K
14:56 210.34 210.34 210.33 210.33 152.5K
14:57 210.32 210.32 210.32 210.32 143.4K
14:58 210.33 210.34 210.33 210.34 171.8K
14:59 210.34 210.34 210.33 210.33 171.3K
15:00 210.33 210.34 210.33 210.34 151.7K
15:01 210.38 210.42 210.38 210.42 228.6K
15:02 210.42 210.43 210.42 210.43 243.2K
15:03 210.43 210.43 210.37 210.37 179.2K
15:04 210.37 210.37 210.36 210.36 174.7K
15:05 210.36 210.36 210.36 210.36 109.8K
15:06 210.36 210.38 210.36 210.37 175.0K
15:07 210.35 210.37 210.34 210.34 162.6K
15:08 210.34 210.35 210.34 210.35 105.6K
15:09 210.35 210.35 210.35 210.35 118.9K
15:10 210.35 210.35 210.33 210.33 149.7K
15:11 210.34 210.34 210.32 210.32 146.0K
15:12 210.33 210.34 210.33 210.34 145.5K
15:13 210.33 210.33 210.32 210.32 152.7K
15:14 210.33 210.34 210.33 210.33 152.2K
15:15 210.33 210.33 210.31 210.31 115.7K
15:16 210.32 210.32 210.31 210.31 166.0K
15:17 210.32 210.32 210.32 210.32 205.8K
15:18 210.33 210.33 210.33 210.33 131.5K
15:19 210.35 210.35 210.35 210.35 193.1K
15:20 210.35 210.35 210.34 210.34 277.9K
15:21 210.34 210.34 210.32 210.32 134.1K
15:22 210.33 210.35 210.33 210.34 178.0K
15:23 210.34 210.35 210.34 210.34 170.3K
15:24 210.33 210.33 210.31 210.31 177.7K
15:25 210.31 210.33 210.27 210.27 429.4K
15:26 210.26 210.26 210.23 210.23 251.9K
15:27 210.23 210.23 210.20 210.20 234.5K
15:28 210.21 210.21 210.20 210.21 284.3K
15:29 210.21 210.22 210.21 210.22 241.9K
15:30 210.23 210.31 210.23 210.30 550.2K
15:31 210.29 210.30 210.29 210.30 457.7K
15:32 210.30 210.32 210.30 210.32 512.6K
15:33 210.34 210.35 210.33 210.33 314.3K
15:34 210.30 210.30 210.26 210.26 355.9K
15:35 210.26 210.26 210.24 210.25 392.8K
15:36 210.27 210.28 210.26 210.28 404.7K
15:37 210.29 210.33 210.29 210.33 462.5K
15:38 210.33 210.33 210.30 210.30 315.0K
15:39 210.30 210.31 210.29 210.31 302.8K
15:40 210.30 210.30 210.27 210.29 557.4K
15:41 210.30 210.30 210.29 210.29 342.0K
15:42 210.29 210.29 210.28 210.28 303.2K
15:43 210.29 210.30 210.29 210.30 278.1K
15:44 210.29 210.31 210.29 210.30 279.2K
15:45 210.27 210.29 210.25 210.25 487.6K
15:46 210.25 210.25 210.23 210.23 394.1K
15:47 210.23 210.23 210.23 210.23 328.6K
15:48 210.24 210.24 210.22 210.22 701.3K
15:49 210.21 210.22 210.20 210.22 436.4K
15:50 210.22 210.27 210.22 210.27 2,128.8K
15:51 210.28 210.28 210.27 210.27 663.3K
15:52 210.27 210.28 210.27 210.27 521.0K
15:53 210.25 210.26 210.24 210.24 786.5K
15:54 210.22 210.22 210.18 210.18 1,261.6K
15:55 210.17 210.22 210.17 210.19 1,597.0K
15:56 210.09 210.09 210.01 210.01 2,369.5K
15:57 210.01 210.05 210.01 210.05 1,410.5K
15:58 210.05 210.06 210.02 210.02 1,406.3K
15:59 210.00 210.00 209.95 209.95 2,455.4K
16:00 209.97 209.97 209.97 209.97 105,736.4K
16:01 209.97 209.97 209.97 209.97 392.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし