S

GSPTXCE
🏛️ カナダ →
245.60
最終更新: 2025-10-07
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
09:30 193.16 193.31 193.16 193.31 9,568.1K
09:31 193.39 193.50 193.39 193.50 1,435.8K
09:32 193.57 193.64 193.57 193.60 1,326.5K
09:33 193.56 193.59 193.54 193.59 782.3K
09:34 193.53 193.53 193.36 193.36 1,259.4K
09:35 193.39 193.47 193.39 193.43 681.7K
09:36 193.39 193.39 193.33 193.33 790.5K
09:37 193.29 193.29 193.23 193.23 599.0K
09:38 193.21 193.26 193.21 193.21 728.0K
09:39 193.22 193.22 193.20 193.20 441.3K
09:40 193.21 193.35 193.21 193.35 755.4K
09:41 193.41 193.51 193.41 193.51 848.8K
09:42 193.51 193.52 193.48 193.48 664.8K
09:43 193.45 193.54 193.45 193.54 617.1K
09:44 193.57 193.66 193.57 193.66 444.9K
09:45 193.69 193.79 193.69 193.79 504.0K
09:46 193.77 193.87 193.77 193.87 492.2K
09:47 193.81 193.81 193.77 193.79 743.3K
09:48 193.76 193.78 193.75 193.78 426.8K
09:49 193.84 193.89 193.84 193.89 622.0K
09:50 193.89 193.93 193.87 193.93 701.2K
09:51 193.92 193.97 193.92 193.97 553.4K
09:52 193.91 193.91 193.67 193.67 964.1K
09:53 193.60 193.70 193.60 193.69 536.6K
09:54 193.68 193.68 193.62 193.62 363.6K
09:55 193.63 193.69 193.63 193.69 387.7K
09:56 193.69 193.71 193.69 193.71 442.2K
09:57 193.72 193.73 193.70 193.70 378.8K
09:58 193.65 193.66 193.63 193.66 432.7K
09:59 193.67 193.72 193.67 193.72 314.1K
10:00 193.72 193.72 193.69 193.69 465.5K
10:01 193.69 193.71 193.69 193.70 557.7K
10:02 193.69 193.79 193.67 193.79 519.6K
10:03 193.79 193.80 193.76 193.80 390.0K
10:04 193.82 193.82 193.80 193.80 323.7K
10:05 193.81 193.81 193.77 193.78 519.2K
10:06 193.78 193.81 193.78 193.81 432.5K
10:07 193.81 193.84 193.81 193.84 732.3K
10:08 193.83 193.87 193.83 193.87 601.8K
10:09 193.88 193.88 193.87 193.87 279.0K
10:10 193.88 193.94 193.88 193.93 486.5K
10:11 193.94 193.98 193.94 193.98 454.4K
10:12 193.99 194.09 193.99 194.09 640.8K
10:13 194.14 194.24 194.14 194.24 583.8K
10:14 194.26 194.27 194.24 194.27 428.3K
10:15 194.31 194.33 194.31 194.33 501.0K
10:16 194.35 194.40 194.35 194.40 363.2K
10:17 194.43 194.43 194.42 194.43 380.3K
10:18 194.43 194.47 194.43 194.47 584.6K
10:19 194.48 194.48 194.46 194.46 602.4K
10:20 194.45 194.46 194.45 194.45 408.1K
10:21 194.45 194.46 194.45 194.45 553.9K
10:22 194.47 194.47 194.39 194.39 391.6K
10:23 194.39 194.39 194.34 194.34 441.9K
10:24 194.27 194.27 194.19 194.20 531.9K
10:25 194.22 194.24 194.22 194.23 381.5K
10:26 194.19 194.19 194.15 194.15 363.2K
10:27 194.13 194.13 194.08 194.08 306.0K
10:28 194.08 194.08 194.05 194.05 234.7K
10:29 194.04 194.04 193.97 193.97 580.2K
10:30 193.95 193.98 193.95 193.98 346.6K
10:31 193.98 193.98 193.95 193.97 269.0K
10:32 193.96 194.00 193.96 194.00 304.8K
10:33 194.00 194.08 194.00 194.08 365.2K
10:34 194.08 194.08 194.05 194.05 301.1K
10:35 194.05 194.08 194.05 194.08 308.5K
10:36 194.08 194.10 194.07 194.10 236.2K
10:37 194.09 194.16 194.09 194.11 344.7K
10:38 194.11 194.11 194.08 194.08 250.0K
10:39 194.09 194.10 194.09 194.09 384.6K
10:40 194.08 194.09 194.04 194.05 416.4K
10:41 194.05 194.05 194.01 194.01 389.2K
10:42 194.03 194.10 194.03 194.10 481.7K
10:43 194.13 194.14 194.12 194.14 395.3K
10:44 194.15 194.20 194.15 194.19 365.5K
10:45 194.19 194.19 194.16 194.17 291.1K
10:46 194.18 194.20 194.16 194.16 436.3K
10:47 194.20 194.30 194.20 194.30 495.7K
10:48 194.30 194.30 194.26 194.27 288.3K
10:49 194.27 194.32 194.27 194.32 362.9K
10:50 194.34 194.35 194.34 194.35 324.0K
10:51 194.37 194.37 194.36 194.37 498.8K
10:52 194.36 194.39 194.36 194.38 341.1K
10:53 194.37 194.37 194.35 194.35 262.2K
10:54 194.34 194.39 194.34 194.38 340.2K
10:55 194.40 194.42 194.40 194.42 495.5K
10:56 194.42 194.44 194.42 194.43 531.3K
10:57 194.43 194.45 194.43 194.43 405.6K
10:58 194.43 194.43 194.41 194.41 248.8K
10:59 194.41 194.41 194.40 194.41 263.1K
11:00 194.42 194.45 194.42 194.45 324.9K
11:01 194.43 194.43 194.39 194.39 429.7K
11:02 194.38 194.39 194.37 194.39 324.2K
11:03 194.40 194.40 194.39 194.40 263.4K
11:04 194.39 194.42 194.39 194.42 186.7K
11:05 194.43 194.43 194.39 194.39 266.6K
11:06 194.41 194.44 194.41 194.44 345.0K
11:07 194.44 194.44 194.44 194.44 308.5K
11:08 194.43 194.43 194.41 194.41 332.4K
11:09 194.40 194.40 194.35 194.35 347.0K
11:10 194.35 194.35 194.31 194.31 241.3K
11:11 194.31 194.31 194.29 194.29 251.2K
11:12 194.29 194.31 194.29 194.30 250.4K
11:13 194.30 194.33 194.30 194.33 393.2K
11:14 194.32 194.35 194.32 194.35 263.3K
11:15 194.36 194.38 194.36 194.38 358.2K
11:16 194.40 194.42 194.40 194.42 372.4K
11:17 194.38 194.38 194.37 194.37 310.9K
11:18 194.34 194.34 194.31 194.31 530.1K
11:19 194.30 194.30 194.26 194.26 243.7K
11:20 194.26 194.26 194.25 194.26 231.5K
11:21 194.26 194.29 194.26 194.29 220.4K
11:22 194.31 194.32 194.31 194.32 226.3K
11:23 194.31 194.33 194.31 194.33 224.0K
11:24 194.34 194.35 194.34 194.35 262.1K
11:25 194.34 194.37 194.34 194.37 312.6K
11:26 194.36 194.36 194.36 194.36 212.6K
11:27 194.38 194.39 194.38 194.39 273.6K
11:28 194.40 194.40 194.39 194.39 286.1K
11:29 194.40 194.41 194.40 194.41 357.4K
11:30 194.41 194.43 194.41 194.43 859.4K
11:31 194.41 194.41 194.36 194.36 430.3K
11:32 194.37 194.39 194.37 194.39 327.9K
11:33 194.40 194.40 194.37 194.37 272.7K
11:34 194.36 194.38 194.36 194.38 253.2K
11:35 194.39 194.39 194.35 194.38 392.6K
11:36 194.40 194.40 194.29 194.29 360.8K
11:37 194.27 194.27 194.25 194.26 312.6K
11:38 194.28 194.30 194.28 194.30 210.6K
11:39 194.31 194.31 194.30 194.30 171.4K
11:40 194.30 194.30 194.24 194.24 338.1K
11:41 194.23 194.23 194.20 194.21 370.4K
11:42 194.22 194.25 194.22 194.25 295.1K
11:43 194.25 194.25 194.25 194.25 169.1K
11:44 194.25 194.26 194.23 194.23 282.3K
11:45 194.23 194.23 194.21 194.21 315.4K
11:46 194.16 194.16 194.13 194.13 441.8K
11:47 194.11 194.11 194.02 194.03 531.4K
11:48 194.04 194.04 194.03 194.03 182.1K
11:49 194.04 194.08 194.04 194.08 296.0K
11:50 194.09 194.10 194.08 194.10 286.1K
11:51 194.11 194.12 194.11 194.12 208.0K
11:52 194.14 194.20 194.14 194.20 307.5K
11:53 194.22 194.23 194.22 194.23 391.9K
11:54 194.24 194.26 194.24 194.25 265.0K
11:55 194.24 194.24 194.21 194.21 377.2K
11:56 194.22 194.23 194.21 194.23 204.8K
11:57 194.25 194.25 194.24 194.25 278.2K
11:58 194.26 194.26 194.25 194.25 110.3K
11:59 194.27 194.30 194.27 194.29 337.7K
12:00 194.30 194.30 194.29 194.29 957.4K
12:01 194.29 194.29 194.28 194.29 182.2K
12:02 194.30 194.30 194.27 194.27 288.9K
12:03 194.27 194.27 194.27 194.27 210.3K
12:04 194.27 194.28 194.26 194.26 323.1K
12:05 194.26 194.27 194.26 194.27 175.8K
12:06 194.29 194.33 194.29 194.33 374.8K
12:07 194.32 194.32 194.29 194.29 400.4K
12:08 194.28 194.28 194.27 194.27 259.7K
12:09 194.28 194.30 194.28 194.30 248.0K
12:10 194.31 194.33 194.31 194.33 174.4K
12:11 194.34 194.34 194.32 194.33 349.3K
12:12 194.34 194.34 194.32 194.32 313.4K
12:13 194.31 194.32 194.31 194.32 296.5K
12:14 194.32 194.33 194.32 194.33 236.7K
12:15 194.34 194.34 194.32 194.32 201.8K
12:16 194.33 194.34 194.33 194.34 202.1K
12:17 194.33 194.38 194.33 194.38 298.1K
12:18 194.40 194.48 194.40 194.48 451.8K
12:19 194.50 194.50 194.49 194.50 375.0K
12:20 194.50 194.52 194.50 194.52 268.6K
12:21 194.52 194.55 194.52 194.55 305.4K
12:22 194.57 194.58 194.57 194.57 251.3K
12:23 194.58 194.60 194.58 194.59 267.6K
12:24 194.59 194.60 194.59 194.59 256.3K
12:25 194.58 194.60 194.58 194.60 338.7K
12:26 194.59 194.60 194.57 194.57 411.2K
12:27 194.56 194.56 194.56 194.56 293.4K
12:28 194.58 194.61 194.58 194.61 372.2K
12:29 194.61 194.61 194.60 194.60 286.8K
12:30 194.59 194.60 194.57 194.60 271.5K
12:31 194.60 194.62 194.60 194.62 150.4K
12:32 194.61 194.61 194.61 194.61 188.7K
12:33 194.60 194.60 194.59 194.59 219.8K
12:34 194.58 194.58 194.56 194.56 209.2K
12:35 194.56 194.57 194.56 194.57 255.5K
12:36 194.57 194.57 194.55 194.55 230.5K
12:37 194.54 194.54 194.53 194.53 187.9K
12:38 194.54 194.57 194.54 194.57 327.9K
12:39 194.57 194.58 194.57 194.57 212.0K
12:40 194.57 194.57 194.56 194.56 344.1K
12:41 194.55 194.55 194.54 194.54 266.6K
12:42 194.54 194.56 194.54 194.56 190.6K
12:43 194.57 194.59 194.57 194.59 246.7K
12:44 194.58 194.59 194.58 194.59 206.2K
12:45 194.59 194.60 194.59 194.60 279.1K
12:46 194.60 194.61 194.60 194.61 201.8K
12:47 194.60 194.62 194.60 194.62 277.9K
12:48 194.60 194.61 194.60 194.61 167.9K
12:49 194.61 194.61 194.59 194.59 206.8K
12:50 194.59 194.59 194.56 194.56 191.3K
12:51 194.56 194.56 194.55 194.55 309.8K
12:52 194.56 194.57 194.56 194.57 206.1K
12:53 194.57 194.58 194.57 194.57 154.4K
12:54 194.58 194.62 194.58 194.62 242.4K
12:55 194.63 194.63 194.61 194.62 183.2K
12:56 194.63 194.65 194.63 194.65 192.0K
12:57 194.65 194.65 194.64 194.65 349.9K
12:58 194.64 194.66 194.64 194.66 305.4K
12:59 194.67 194.69 194.66 194.69 192.9K
13:00 194.70 194.72 194.70 194.72 230.9K
13:01 194.70 194.70 194.69 194.70 235.5K
13:02 194.70 194.70 194.70 194.70 377.6K
13:03 194.69 194.72 194.69 194.72 248.6K
13:04 194.71 194.73 194.71 194.73 237.0K
13:05 194.74 194.75 194.74 194.74 218.8K
13:06 194.74 194.74 194.73 194.74 298.4K
13:07 194.74 194.74 194.73 194.74 277.6K
13:08 194.74 194.75 194.73 194.73 233.3K
13:09 194.72 194.73 194.72 194.73 178.4K
13:10 194.73 194.76 194.73 194.76 277.9K
13:11 194.76 194.76 194.75 194.75 243.7K
13:12 194.75 194.76 194.75 194.76 164.8K
13:13 194.77 194.77 194.75 194.75 184.4K
13:14 194.75 194.75 194.72 194.72 229.1K
13:15 194.73 194.73 194.69 194.69 226.3K
13:16 194.69 194.69 194.67 194.68 189.2K
13:17 194.69 194.71 194.69 194.71 139.0K
13:18 194.72 194.73 194.72 194.73 250.4K
13:19 194.74 194.74 194.73 194.74 226.1K
13:20 194.75 194.75 194.74 194.74 211.4K
13:21 194.74 194.74 194.71 194.71 187.6K
13:22 194.72 194.72 194.69 194.69 252.5K
13:23 194.70 194.70 194.69 194.69 169.2K
13:24 194.69 194.71 194.69 194.71 191.5K
13:25 194.71 194.73 194.71 194.73 223.4K
13:26 194.73 194.73 194.73 194.73 307.2K
13:27 194.74 194.74 194.74 194.74 217.4K
13:28 194.75 194.75 194.75 194.75 214.7K
13:29 194.75 194.77 194.75 194.77 327.0K
13:30 194.78 194.79 194.78 194.79 241.5K
13:31 194.81 194.82 194.81 194.82 211.9K
13:32 194.82 194.82 194.81 194.81 233.5K
13:33 194.81 194.83 194.81 194.83 311.5K
13:34 194.83 194.84 194.83 194.83 220.8K
13:35 194.84 194.85 194.83 194.85 242.9K
13:36 194.83 194.83 194.81 194.82 310.2K
13:37 194.82 194.84 194.82 194.84 230.5K
13:38 194.84 194.84 194.82 194.82 266.5K
13:39 194.79 194.79 194.76 194.76 330.4K
13:40 194.77 194.77 194.76 194.76 183.2K
13:41 194.75 194.75 194.73 194.73 324.5K
13:42 194.73 194.74 194.72 194.74 209.9K
13:43 194.74 194.76 194.74 194.76 244.8K
13:44 194.76 194.76 194.76 194.76 186.8K
13:45 194.76 194.79 194.76 194.79 206.2K
13:46 194.80 194.80 194.80 194.80 168.7K
13:47 194.80 194.80 194.79 194.79 163.8K
13:48 194.79 194.81 194.79 194.80 317.8K
13:49 194.81 194.81 194.79 194.79 257.5K
13:50 194.78 194.78 194.77 194.77 171.0K
13:51 194.77 194.78 194.77 194.78 304.4K
13:52 194.80 194.80 194.79 194.80 376.5K
13:53 194.80 194.80 194.78 194.78 224.4K
13:54 194.79 194.80 194.79 194.80 238.1K
13:55 194.82 194.82 194.81 194.82 450.7K
13:56 194.81 194.81 194.80 194.80 309.7K
13:57 194.81 194.85 194.81 194.85 293.0K
13:58 194.84 194.84 194.82 194.82 164.1K
13:59 194.80 194.80 194.79 194.79 277.2K
14:00 194.79 194.79 194.78 194.78 382.8K
14:01 194.78 194.78 194.77 194.78 168.6K
14:02 194.79 194.79 194.79 194.79 263.0K
14:03 194.80 194.80 194.77 194.77 309.4K
14:04 194.78 194.78 194.76 194.76 341.5K
14:05 194.76 194.76 194.76 194.76 171.8K
14:06 194.76 194.76 194.75 194.76 188.1K
14:07 194.77 194.77 194.77 194.77 200.5K
14:08 194.76 194.77 194.75 194.77 225.6K
14:09 194.76 194.76 194.74 194.74 268.6K
14:10 194.72 194.72 194.71 194.72 284.5K
14:11 194.73 194.74 194.73 194.74 346.0K
14:12 194.74 194.74 194.72 194.72 197.1K
14:13 194.72 194.73 194.72 194.73 330.1K
14:14 194.73 194.76 194.73 194.76 297.3K
14:15 194.77 194.77 194.74 194.74 229.6K
14:16 194.75 194.75 194.73 194.73 186.6K
14:17 194.74 194.74 194.73 194.73 200.0K
14:18 194.71 194.71 194.70 194.70 705.2K
14:19 194.71 194.72 194.71 194.71 203.9K
14:20 194.70 194.71 194.70 194.71 452.7K
14:21 194.72 194.74 194.72 194.73 226.4K
14:22 194.74 194.74 194.73 194.73 241.5K
14:23 194.73 194.77 194.73 194.77 392.4K
14:24 194.79 194.84 194.79 194.84 258.6K
14:25 194.85 194.88 194.85 194.88 304.0K
14:26 194.89 194.91 194.89 194.91 328.7K
14:27 194.92 194.92 194.91 194.92 284.9K
14:28 194.93 194.93 194.92 194.92 287.0K
14:29 194.92 194.94 194.92 194.94 274.4K
14:30 194.94 194.95 194.94 194.95 432.1K
14:31 194.94 194.94 194.91 194.93 261.2K
14:32 194.93 194.93 194.92 194.93 215.0K
14:33 194.92 194.92 194.90 194.90 242.9K
14:34 194.90 194.90 194.88 194.88 387.6K
14:35 194.86 194.86 194.83 194.83 335.6K
14:36 194.82 194.82 194.82 194.82 231.9K
14:37 194.82 194.82 194.81 194.82 700.1K
14:38 194.84 194.84 194.84 194.84 198.1K
14:39 194.85 194.85 194.84 194.84 188.3K
14:40 194.83 194.85 194.83 194.85 265.7K
14:41 194.85 194.85 194.85 194.85 210.3K
14:42 194.85 194.86 194.85 194.85 199.5K
14:43 194.84 194.84 194.83 194.83 204.4K
14:44 194.81 194.81 194.81 194.81 277.5K
14:45 194.82 194.84 194.82 194.84 340.6K
14:46 194.84 194.86 194.84 194.86 258.0K
14:47 194.86 194.86 194.85 194.86 350.7K
14:48 194.86 194.86 194.84 194.84 194.9K
14:49 194.85 194.85 194.84 194.85 280.1K
14:50 194.88 194.88 194.87 194.87 404.9K
14:51 194.85 194.85 194.84 194.84 376.6K
14:52 194.83 194.86 194.83 194.86 313.5K
14:53 194.86 194.89 194.86 194.89 320.0K
14:54 194.88 194.90 194.88 194.89 349.0K
14:55 194.88 194.93 194.88 194.93 387.1K
14:56 194.95 194.97 194.95 194.97 299.0K
14:57 194.97 194.97 194.93 194.93 190.8K
14:58 194.93 194.93 194.92 194.93 278.5K
14:59 194.92 194.92 194.92 194.92 335.3K
15:00 194.92 194.94 194.92 194.94 335.5K
15:01 194.95 194.98 194.95 194.98 360.0K
15:02 194.98 194.99 194.98 194.99 357.2K
15:03 195.00 195.03 195.00 195.03 397.5K
15:04 195.03 195.07 195.03 195.07 383.5K
15:05 195.06 195.07 195.06 195.07 265.6K
15:06 195.08 195.08 195.07 195.07 243.9K
15:07 195.07 195.09 195.07 195.08 307.0K
15:08 195.09 195.10 195.09 195.10 255.9K
15:09 195.09 195.12 195.09 195.12 319.8K
15:10 195.13 195.13 195.13 195.13 252.4K
15:11 195.12 195.12 195.12 195.12 213.5K
15:12 195.11 195.12 195.11 195.12 211.7K
15:13 195.12 195.12 195.11 195.11 711.9K
15:14 195.09 195.09 195.07 195.07 324.8K
15:15 195.07 195.08 195.06 195.06 311.1K
15:16 195.05 195.06 195.05 195.06 409.3K
15:17 195.06 195.06 195.05 195.05 255.4K
15:18 195.05 195.05 195.04 195.05 390.3K
15:19 195.04 195.05 195.04 195.05 320.9K
15:20 195.05 195.05 195.02 195.03 343.0K
15:21 195.02 195.02 195.02 195.02 280.7K
15:22 195.01 195.03 195.01 195.03 361.2K
15:23 195.02 195.03 195.02 195.03 225.2K
15:24 195.03 195.03 195.01 195.01 251.8K
15:25 195.01 195.02 195.01 195.01 316.6K
15:26 195.03 195.05 195.03 195.05 461.7K
15:27 195.06 195.08 195.06 195.08 397.5K
15:28 195.09 195.12 195.09 195.12 334.1K
15:29 195.12 195.12 195.10 195.10 444.2K
15:30 195.11 195.11 195.08 195.08 402.0K
15:31 195.08 195.10 195.08 195.08 637.2K
15:32 195.09 195.09 195.07 195.07 397.6K
15:33 195.05 195.05 195.03 195.04 369.6K
15:34 195.03 195.03 195.02 195.02 427.3K
15:35 195.02 195.03 195.01 195.01 524.3K
15:36 195.01 195.01 195.01 195.01 422.4K
15:37 195.04 195.05 195.04 195.05 500.7K
15:38 195.06 195.06 195.03 195.04 368.1K
15:39 195.04 195.06 195.04 195.06 488.7K
15:40 195.07 195.11 195.07 195.11 445.5K
15:41 195.12 195.14 195.12 195.12 486.5K
15:42 195.12 195.13 195.10 195.10 505.4K
15:43 195.10 195.10 195.06 195.07 582.7K
15:44 195.06 195.08 195.06 195.08 527.5K
15:45 195.08 195.10 195.08 195.10 750.4K
15:46 195.10 195.10 195.09 195.09 440.7K
15:47 195.09 195.09 195.06 195.06 646.2K
15:48 195.08 195.09 195.05 195.05 652.4K
15:49 195.06 195.06 195.05 195.05 765.8K
15:50 195.16 195.29 195.16 195.29 3,081.1K
15:51 195.29 195.31 195.28 195.31 1,140.3K
15:52 195.31 195.31 195.30 195.30 1,129.4K
15:53 195.32 195.32 195.29 195.29 1,164.7K
15:54 195.29 195.30 195.27 195.30 1,153.4K
15:55 195.30 195.30 195.30 195.30 1,527.6K
15:56 195.30 195.30 195.28 195.28 1,722.9K
15:57 195.28 195.29 195.28 195.29 1,403.3K
15:58 195.28 195.28 195.25 195.25 2,171.3K
15:59 195.28 195.28 195.26 195.26 3,269.8K
16:00 195.32 195.34 195.32 195.34 111,699.5K
16:01 195.34 195.34 195.34 195.34 271.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし