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
09:30 195.18 195.18 194.94 194.94 8,291.8K
09:31 194.89 194.89 194.79 194.79 1,376.4K
09:32 194.68 194.68 194.52 194.52 954.0K
09:33 194.49 194.49 194.44 194.44 762.1K
09:34 194.42 194.42 194.36 194.36 434.6K
09:35 194.40 194.61 194.40 194.61 743.1K
09:36 194.66 194.66 194.60 194.60 691.9K
09:37 194.58 194.58 194.52 194.52 1,006.2K
09:38 194.50 194.50 194.42 194.42 588.6K
09:39 194.42 194.42 194.38 194.38 516.6K
09:40 194.35 194.35 194.31 194.31 924.5K
09:41 194.22 194.22 194.13 194.13 795.5K
09:42 194.06 194.06 194.04 194.04 899.9K
09:43 194.04 194.22 194.04 194.22 1,014.7K
09:44 194.25 194.33 194.25 194.33 600.8K
09:45 194.39 194.39 194.37 194.37 603.8K
09:46 194.36 194.37 194.32 194.32 579.1K
09:47 194.33 194.38 194.33 194.37 646.8K
09:48 194.39 194.41 194.39 194.40 440.5K
09:49 194.39 194.44 194.39 194.44 513.7K
09:50 194.41 194.41 194.38 194.38 644.2K
09:51 194.35 194.35 194.33 194.35 444.0K
09:52 194.35 194.36 194.33 194.36 413.6K
09:53 194.36 194.41 194.33 194.33 569.3K
09:54 194.32 194.32 194.31 194.32 442.0K
09:55 194.33 194.36 194.33 194.36 422.1K
09:56 194.35 194.35 194.34 194.35 304.4K
09:57 194.33 194.35 194.33 194.33 478.5K
09:58 194.31 194.31 194.27 194.27 351.0K
09:59 194.28 194.29 194.27 194.28 532.3K
10:00 194.36 194.36 194.31 194.31 840.2K
10:01 194.26 194.26 194.24 194.24 600.5K
10:02 194.24 194.24 194.10 194.12 688.4K
10:03 194.10 194.10 194.05 194.05 476.0K
10:04 194.03 194.03 193.94 193.94 888.6K
10:05 193.96 193.96 193.94 193.95 569.6K
10:06 193.94 193.97 193.93 193.97 536.5K
10:07 193.96 193.96 193.93 193.93 469.6K
10:08 193.93 193.93 193.91 193.91 426.7K
10:09 193.92 193.92 193.85 193.85 321.4K
10:10 193.84 193.84 193.76 193.79 456.7K
10:11 193.80 193.81 193.78 193.81 276.0K
10:12 193.80 193.80 193.79 193.80 368.5K
10:13 193.81 193.81 193.80 193.81 275.0K
10:14 193.81 193.87 193.81 193.87 351.7K
10:15 193.90 193.92 193.90 193.90 529.6K
10:16 193.91 193.95 193.91 193.95 272.8K
10:17 193.95 193.95 193.87 193.87 289.1K
10:18 193.87 193.90 193.87 193.90 382.5K
10:19 193.90 193.90 193.87 193.87 365.0K
10:20 193.87 193.94 193.87 193.94 441.1K
10:21 193.93 193.93 193.87 193.87 329.1K
10:22 193.88 193.91 193.88 193.91 373.7K
10:23 193.86 193.86 193.77 193.78 706.7K
10:24 193.78 193.78 193.72 193.72 342.3K
10:25 193.72 193.73 193.72 193.73 336.6K
10:26 193.71 193.72 193.69 193.69 330.5K
10:27 193.69 193.70 193.69 193.69 410.1K
10:28 193.69 193.72 193.69 193.72 452.8K
10:29 193.73 193.74 193.71 193.71 491.3K
10:30 193.70 193.71 193.70 193.71 421.7K
10:31 193.71 193.71 193.70 193.70 472.7K
10:32 193.71 193.73 193.71 193.73 433.2K
10:33 193.72 193.77 193.72 193.77 464.7K
10:34 193.76 193.76 193.73 193.73 345.2K
10:35 193.73 193.76 193.73 193.75 225.9K
10:36 193.77 193.87 193.77 193.87 455.0K
10:37 193.87 193.90 193.87 193.87 372.0K
10:38 193.88 193.94 193.88 193.94 290.3K
10:39 194.00 194.03 193.99 193.99 360.6K
10:40 193.99 193.99 193.96 193.96 352.9K
10:41 193.93 193.98 193.93 193.98 272.2K
10:42 194.01 194.06 194.01 194.06 393.9K
10:43 194.06 194.07 194.05 194.05 309.9K
10:44 194.02 194.02 194.00 194.01 312.4K
10:45 194.04 194.05 194.04 194.05 445.1K
10:46 194.05 194.05 193.99 193.99 363.2K
10:47 193.98 193.99 193.98 193.98 331.9K
10:48 193.98 193.98 193.94 193.94 259.7K
10:49 193.94 193.98 193.94 193.98 382.5K
10:50 193.99 194.05 193.99 194.05 390.7K
10:51 194.04 194.04 194.03 194.04 239.6K
10:52 194.03 194.03 194.01 194.01 290.5K
10:53 194.02 194.03 194.02 194.03 190.0K
10:54 194.02 194.02 193.99 193.99 274.9K
10:55 193.97 193.98 193.95 193.98 382.0K
10:56 193.98 193.98 193.97 193.97 359.9K
10:57 193.96 193.96 193.91 193.91 330.5K
10:58 193.90 193.91 193.90 193.91 298.4K
10:59 193.92 193.94 193.92 193.93 378.4K
11:00 193.92 193.92 193.90 193.90 379.3K
11:01 193.91 193.97 193.91 193.96 310.6K
11:02 193.96 193.97 193.96 193.97 206.3K
11:03 193.97 193.97 193.96 193.96 320.6K
11:04 193.96 193.97 193.96 193.97 303.2K
11:05 193.96 193.96 193.93 193.93 568.8K
11:06 193.93 193.94 193.93 193.93 342.3K
11:07 193.93 193.93 193.91 193.93 329.1K
11:08 193.93 193.93 193.90 193.90 446.2K
11:09 193.90 193.90 193.88 193.89 351.8K
11:10 193.88 193.93 193.88 193.93 302.0K
11:11 193.92 193.97 193.92 193.97 373.1K
11:12 193.97 194.05 193.97 194.03 464.8K
11:13 194.03 194.04 194.03 194.03 232.2K
11:14 194.07 194.11 194.07 194.11 248.3K
11:15 194.11 194.13 194.11 194.13 246.8K
11:16 194.13 194.13 194.10 194.10 233.0K
11:17 194.09 194.13 194.09 194.13 270.5K
11:18 194.13 194.14 194.13 194.13 266.2K
11:19 194.12 194.15 194.11 194.15 253.5K
11:20 194.16 194.18 194.16 194.18 447.7K
11:21 194.19 194.25 194.19 194.25 264.5K
11:22 194.25 194.25 194.23 194.24 299.4K
11:23 194.25 194.26 194.25 194.26 231.3K
11:24 194.27 194.28 194.27 194.28 177.1K
11:25 194.28 194.30 194.28 194.29 347.3K
11:26 194.30 194.31 194.30 194.30 227.3K
11:27 194.30 194.30 194.29 194.29 240.9K
11:28 194.29 194.31 194.29 194.31 249.8K
11:29 194.31 194.39 194.31 194.39 210.1K
11:30 194.37 194.39 194.37 194.39 396.1K
11:31 194.41 194.43 194.41 194.43 488.1K
11:32 194.43 194.43 194.42 194.42 287.0K
11:33 194.42 194.43 194.42 194.43 186.4K
11:34 194.45 194.45 194.45 194.45 250.0K
11:35 194.45 194.48 194.45 194.48 317.8K
11:36 194.49 194.52 194.49 194.52 305.8K
11:37 194.52 194.54 194.52 194.53 315.0K
11:38 194.54 194.55 194.54 194.55 270.5K
11:39 194.55 194.55 194.54 194.54 221.5K
11:40 194.54 194.54 194.52 194.52 321.1K
11:41 194.50 194.52 194.50 194.50 249.1K
11:42 194.49 194.49 194.49 194.49 270.2K
11:43 194.49 194.49 194.49 194.49 183.9K
11:44 194.50 194.50 194.49 194.49 292.8K
11:45 194.49 194.54 194.49 194.54 309.7K
11:46 194.53 194.54 194.53 194.53 292.5K
11:47 194.54 194.55 194.54 194.55 305.2K
11:48 194.54 194.54 194.53 194.53 184.0K
11:49 194.53 194.53 194.52 194.52 268.0K
11:50 194.52 194.52 194.49 194.49 296.7K
11:51 194.49 194.49 194.43 194.43 397.0K
11:52 194.42 194.42 194.35 194.35 339.6K
11:53 194.34 194.35 194.33 194.33 406.5K
11:54 194.33 194.33 194.30 194.30 303.0K
11:55 194.28 194.28 194.22 194.22 464.2K
11:56 194.20 194.20 194.18 194.18 245.8K
11:57 194.16 194.16 194.12 194.12 338.5K
11:58 194.12 194.12 194.12 194.12 223.6K
11:59 194.12 194.14 194.12 194.14 420.6K
12:00 194.12 194.12 194.07 194.07 312.9K
12:01 194.05 194.05 194.02 194.02 425.4K
12:02 194.02 194.02 194.02 194.02 266.3K
12:03 194.01 194.01 193.99 193.99 251.1K
12:04 193.99 194.00 193.98 194.00 251.5K
12:05 194.00 194.00 193.99 193.99 342.4K
12:06 193.98 193.98 193.97 193.97 247.4K
12:07 193.97 193.98 193.97 193.98 199.2K
12:08 193.98 193.99 193.97 193.99 369.6K
12:09 194.00 194.01 194.00 194.01 209.2K
12:10 194.01 194.02 194.01 194.02 227.1K
12:11 194.01 194.01 194.00 194.00 247.6K
12:12 193.99 193.99 193.98 193.98 240.7K
12:13 193.97 193.97 193.96 193.96 233.5K
12:14 193.97 193.97 193.95 193.95 300.4K
12:15 193.94 193.95 193.94 193.95 184.1K
12:16 193.95 193.97 193.95 193.96 189.7K
12:17 193.96 193.98 193.96 193.98 319.3K
12:18 193.99 194.00 193.99 194.00 293.2K
12:19 194.00 194.06 194.00 194.06 552.4K
12:20 194.05 194.08 194.05 194.08 230.8K
12:21 194.11 194.15 194.11 194.15 307.9K
12:22 194.15 194.15 194.14 194.14 187.2K
12:23 194.12 194.12 194.12 194.12 325.1K
12:24 194.11 194.11 194.08 194.08 229.3K
12:25 194.08 194.08 194.07 194.07 293.8K
12:26 194.07 194.08 194.07 194.08 191.4K
12:27 194.08 194.11 194.08 194.11 181.7K
12:28 194.12 194.13 194.11 194.11 373.5K
12:29 194.11 194.11 194.10 194.10 178.4K
12:30 194.09 194.12 194.09 194.12 304.1K
12:31 194.12 194.13 194.12 194.13 232.9K
12:32 194.13 194.18 194.13 194.18 370.1K
12:33 194.18 194.20 194.18 194.20 178.1K
12:34 194.19 194.22 194.19 194.22 292.8K
12:35 194.23 194.23 194.22 194.22 286.0K
12:36 194.22 194.22 194.21 194.21 206.1K
12:37 194.21 194.22 194.21 194.22 211.4K
12:38 194.22 194.24 194.22 194.24 156.7K
12:39 194.24 194.24 194.24 194.24 137.4K
12:40 194.25 194.26 194.24 194.26 201.2K
12:41 194.26 194.26 194.26 194.26 235.7K
12:42 194.27 194.29 194.27 194.29 140.9K
12:43 194.28 194.28 194.26 194.26 219.8K
12:44 194.25 194.26 194.25 194.25 290.9K
12:45 194.24 194.24 194.24 194.24 226.3K
12:46 194.24 194.24 194.24 194.24 261.2K
12:47 194.23 194.23 194.22 194.22 191.9K
12:48 194.22 194.22 194.20 194.20 153.3K
12:49 194.19 194.19 194.19 194.19 204.8K
12:50 194.19 194.19 194.17 194.17 188.6K
12:51 194.17 194.17 194.13 194.13 201.7K
12:52 194.12 194.15 194.12 194.15 351.5K
12:53 194.15 194.15 194.14 194.14 196.7K
12:54 194.14 194.14 194.14 194.14 150.0K
12:55 194.14 194.14 194.14 194.14 162.0K
12:56 194.14 194.14 194.12 194.12 179.9K
12:57 194.11 194.13 194.11 194.13 213.4K
12:58 194.13 194.13 194.12 194.12 120.5K
12:59 194.12 194.12 194.11 194.11 189.4K
13:00 194.10 194.10 194.08 194.10 308.4K
13:01 194.09 194.11 194.09 194.11 157.0K
13:02 194.11 194.11 194.10 194.10 124.3K
13:03 194.11 194.11 194.08 194.08 247.0K
13:04 194.07 194.07 194.04 194.04 317.8K
13:05 194.03 194.03 194.01 194.01 152.3K
13:06 194.01 194.01 194.00 194.00 216.0K
13:07 193.99 194.00 193.99 194.00 276.9K
13:08 194.00 194.00 194.00 194.00 218.4K
13:09 193.99 193.99 193.97 193.97 181.7K
13:10 193.96 193.96 193.94 193.94 214.4K
13:11 193.93 193.93 193.92 193.92 167.6K
13:12 193.93 193.94 193.92 193.92 296.2K
13:13 193.91 193.92 193.91 193.92 246.3K
13:14 193.92 193.92 193.89 193.89 314.0K
13:15 193.88 193.92 193.88 193.92 270.4K
13:16 193.93 193.94 193.92 193.92 195.4K
13:17 193.92 193.92 193.91 193.91 187.4K
13:18 193.90 193.90 193.88 193.88 215.1K
13:19 193.85 193.87 193.85 193.87 374.7K
13:20 193.87 193.91 193.87 193.88 529.7K
13:21 193.89 193.92 193.89 193.92 180.6K
13:22 193.92 193.92 193.92 193.92 247.6K
13:23 193.93 193.94 193.93 193.93 266.1K
13:24 193.94 193.94 193.93 193.93 243.4K
13:25 193.93 193.93 193.93 193.93 157.9K
13:26 193.92 193.93 193.92 193.93 170.8K
13:27 193.93 193.93 193.91 193.91 195.1K
13:28 193.91 193.91 193.87 193.87 272.6K
13:29 193.87 193.87 193.87 193.87 153.0K
13:30 193.88 193.88 193.85 193.85 249.6K
13:31 193.85 193.85 193.84 193.84 206.0K
13:32 193.83 193.83 193.80 193.80 436.5K
13:33 193.80 193.80 193.78 193.78 347.9K
13:34 193.77 193.77 193.71 193.71 882.8K
13:35 193.71 193.71 193.67 193.67 442.3K
13:36 193.67 193.69 193.67 193.69 407.1K
13:37 193.70 193.70 193.68 193.68 337.6K
13:38 193.68 193.72 193.68 193.72 276.0K
13:39 193.73 193.74 193.73 193.74 238.9K
13:40 193.74 193.76 193.74 193.75 437.4K
13:41 193.76 193.81 193.76 193.81 275.4K
13:42 193.84 193.86 193.84 193.86 271.1K
13:43 193.85 193.87 193.85 193.87 202.7K
13:44 193.87 193.87 193.86 193.86 223.7K
13:45 193.85 193.85 193.83 193.83 449.4K
13:46 193.83 193.84 193.82 193.84 403.9K
13:47 193.85 193.87 193.85 193.87 159.8K
13:48 193.88 193.88 193.88 193.88 182.1K
13:49 193.87 193.89 193.87 193.89 251.3K
13:50 193.90 193.90 193.89 193.90 236.3K
13:51 193.90 193.90 193.88 193.88 198.7K
13:52 193.87 193.89 193.86 193.89 223.1K
13:53 193.89 193.90 193.88 193.88 235.6K
13:54 193.88 193.89 193.88 193.89 168.4K
13:55 193.90 193.92 193.90 193.92 263.0K
13:56 193.93 193.95 193.93 193.95 251.5K
13:57 193.94 193.98 193.94 193.98 302.7K
13:58 193.99 194.00 193.99 193.99 233.5K
13:59 193.98 194.01 193.98 194.01 273.5K
14:00 194.01 194.04 194.01 194.04 357.3K
14:01 194.04 194.08 194.04 194.08 310.3K
14:02 194.09 194.09 194.08 194.08 366.9K
14:03 194.07 194.07 194.06 194.07 205.1K
14:04 194.07 194.07 194.07 194.07 164.2K
14:05 194.08 194.08 194.02 194.02 492.2K
14:06 194.02 194.02 194.02 194.02 343.8K
14:07 193.99 193.99 193.96 193.96 496.3K
14:08 193.95 193.95 193.93 193.93 287.0K
14:09 193.92 193.92 193.89 193.89 200.1K
14:10 193.89 193.90 193.88 193.90 308.2K
14:11 193.94 193.94 193.93 193.94 304.3K
14:12 193.95 193.95 193.93 193.95 260.7K
14:13 193.94 193.96 193.94 193.96 247.4K
14:14 193.97 193.97 193.95 193.95 233.3K
14:15 193.94 193.94 193.93 193.93 285.1K
14:16 193.93 193.93 193.90 193.90 204.0K
14:17 193.89 193.89 193.86 193.86 341.9K
14:18 193.86 193.86 193.79 193.79 414.1K
14:19 193.79 193.80 193.79 193.79 313.2K
14:20 193.78 193.78 193.78 193.78 354.0K
14:21 193.78 193.80 193.78 193.80 338.9K
14:22 193.79 193.80 193.77 193.80 486.6K
14:23 193.79 193.79 193.77 193.77 290.1K
14:24 193.74 193.75 193.74 193.74 522.7K
14:25 193.74 193.79 193.74 193.77 436.3K
14:26 193.76 193.76 193.74 193.75 312.1K
14:27 193.76 193.79 193.76 193.79 408.6K
14:28 193.80 193.84 193.80 193.84 334.3K
14:29 193.85 193.87 193.85 193.87 298.4K
14:30 193.87 193.87 193.86 193.86 280.3K
14:31 193.87 193.90 193.87 193.90 354.5K
14:32 193.90 193.91 193.89 193.91 378.2K
14:33 193.91 193.96 193.91 193.96 363.8K
14:34 193.99 194.00 193.99 193.99 417.4K
14:35 193.98 193.98 193.95 193.95 315.2K
14:36 193.94 193.94 193.93 193.93 210.4K
14:37 193.93 193.93 193.92 193.93 235.5K
14:38 193.94 193.95 193.94 193.95 170.4K
14:39 193.96 193.97 193.96 193.96 283.1K
14:40 193.97 194.00 193.97 194.00 449.4K
14:41 194.00 194.01 194.00 194.01 258.9K
14:42 194.01 194.01 193.97 193.97 339.5K
14:43 193.95 193.95 193.89 193.89 291.8K
14:44 193.88 193.88 193.84 193.84 434.4K
14:45 193.84 193.85 193.84 193.85 320.3K
14:46 193.87 193.87 193.86 193.87 307.9K
14:47 193.89 193.92 193.89 193.92 292.4K
14:48 193.92 193.93 193.92 193.93 303.8K
14:49 193.95 193.98 193.95 193.98 324.7K
14:50 193.98 194.02 193.98 194.02 437.5K
14:51 194.03 194.04 194.03 194.03 244.3K
14:52 194.04 194.05 194.04 194.05 275.8K
14:53 194.05 194.05 194.05 194.05 259.7K
14:54 194.04 194.04 194.04 194.04 277.9K
14:55 194.04 194.04 194.02 194.02 279.1K
14:56 194.01 194.02 194.01 194.02 367.6K
14:57 194.01 194.01 194.01 194.01 299.0K
14:58 194.01 194.01 193.97 193.97 289.1K
14:59 193.97 193.99 193.97 193.99 325.3K
15:00 193.99 194.03 193.99 194.03 339.2K
15:01 194.03 194.03 194.02 194.02 231.3K
15:02 194.02 194.03 194.02 194.02 263.4K
15:03 194.01 194.02 194.01 194.01 283.7K
15:04 194.01 194.01 194.00 194.00 263.1K
15:05 194.01 194.02 194.00 194.02 298.4K
15:06 194.03 194.03 194.00 194.01 293.0K
15:07 194.01 194.03 194.01 194.03 321.7K
15:08 194.03 194.09 194.03 194.09 420.3K
15:09 194.09 194.10 194.09 194.10 367.5K
15:10 194.10 194.10 194.09 194.09 250.5K
15:11 194.09 194.11 194.09 194.11 600.5K
15:12 194.11 194.12 194.10 194.12 228.8K
15:13 194.12 194.13 194.12 194.13 466.7K
15:14 194.13 194.13 194.09 194.09 259.1K
15:15 194.08 194.09 194.07 194.07 339.9K
15:16 194.06 194.07 194.05 194.05 256.8K
15:17 194.04 194.04 194.04 194.04 285.1K
15:18 194.04 194.06 194.04 194.06 339.2K
15:19 194.07 194.08 194.07 194.08 294.7K
15:20 194.08 194.08 194.05 194.05 339.2K
15:21 194.05 194.05 194.03 194.03 337.8K
15:22 194.03 194.04 194.03 194.04 235.5K
15:23 194.04 194.07 194.04 194.07 270.6K
15:24 194.08 194.08 194.08 194.08 250.3K
15:25 194.07 194.08 194.07 194.08 335.7K
15:26 194.09 194.09 194.07 194.07 627.0K
15:27 194.07 194.08 194.05 194.05 462.5K
15:28 194.06 194.07 194.06 194.07 390.4K
15:29 194.07 194.08 194.06 194.06 419.3K
15:30 194.05 194.07 194.05 194.07 469.4K
15:31 194.09 194.09 194.08 194.08 439.0K
15:32 194.07 194.08 194.03 194.03 586.1K
15:33 194.03 194.04 194.02 194.04 404.6K
15:34 194.03 194.03 194.03 194.03 437.6K
15:35 194.03 194.04 194.03 194.03 464.8K
15:36 194.02 194.03 194.00 194.00 986.6K
15:37 194.00 194.02 193.99 194.02 533.0K
15:38 194.03 194.03 194.01 194.01 377.7K
15:39 194.02 194.07 194.02 194.07 854.4K
15:40 194.06 194.09 194.06 194.09 580.5K
15:41 194.09 194.11 194.09 194.11 458.9K
15:42 194.10 194.10 194.10 194.10 657.9K
15:43 194.11 194.11 194.09 194.09 504.5K
15:44 194.07 194.07 194.06 194.06 490.5K
15:45 194.03 194.05 194.03 194.05 645.7K
15:46 194.05 194.08 194.05 194.08 675.5K
15:47 194.08 194.09 194.08 194.09 506.3K
15:48 194.08 194.08 194.05 194.05 822.4K
15:49 194.05 194.10 194.05 194.10 746.1K
15:50 194.12 194.19 194.12 194.19 2,123.3K
15:51 194.19 194.19 194.17 194.18 953.8K
15:52 194.21 194.22 194.20 194.20 1,000.6K
15:53 194.19 194.23 194.19 194.23 1,199.0K
15:54 194.24 194.25 194.24 194.25 1,487.1K
15:55 194.24 194.27 194.24 194.27 1,616.1K
15:56 194.24 194.24 194.22 194.22 2,350.0K
15:57 194.23 194.23 194.21 194.22 1,797.1K
15:58 194.21 194.21 194.19 194.19 2,244.0K
15:59 194.17 194.20 194.17 194.18 3,186.7K
16:00 194.20 194.21 194.20 194.21 115,554.6K
16:01 194.21 194.21 194.21 194.21 406.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし