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
09:30 195.66 196.34 195.66 196.34 8,398.4K
09:31 196.30 196.30 196.07 196.07 4,384.8K
09:32 196.03 196.03 195.99 196.02 963.9K
09:33 196.08 196.32 196.08 196.32 1,178.7K
09:34 196.39 196.51 196.39 196.51 817.0K
09:35 196.50 196.50 196.44 196.44 697.1K
09:36 196.41 196.45 196.40 196.40 579.7K
09:37 196.40 196.40 196.31 196.32 681.0K
09:38 196.28 196.28 196.14 196.15 620.3K
09:39 196.16 196.16 196.12 196.14 582.5K
09:40 196.17 196.17 196.10 196.10 709.8K
09:41 196.14 196.21 196.14 196.21 871.5K
09:42 196.23 196.27 196.23 196.27 561.7K
09:43 196.26 196.26 196.23 196.23 419.2K
09:44 196.19 196.19 196.18 196.18 587.4K
09:45 196.17 196.23 196.17 196.20 681.6K
09:46 196.18 196.19 196.18 196.18 678.9K
09:47 196.20 196.20 196.17 196.17 683.6K
09:48 196.18 196.18 196.14 196.16 548.6K
09:49 196.13 196.17 196.12 196.12 624.8K
09:50 196.07 196.07 196.02 196.04 858.2K
09:51 196.06 196.10 196.05 196.10 607.7K
09:52 196.07 196.07 195.97 195.99 717.4K
09:53 196.00 196.06 196.00 196.06 643.5K
09:54 196.08 196.16 196.08 196.16 528.1K
09:55 196.16 196.24 196.16 196.24 543.1K
09:56 196.25 196.26 196.25 196.26 436.5K
09:57 196.26 196.31 196.26 196.31 425.4K
09:58 196.30 196.31 196.29 196.31 338.7K
09:59 196.30 196.31 196.29 196.29 399.2K
10:00 196.29 196.29 196.21 196.21 599.5K
10:01 196.20 196.20 196.06 196.06 713.5K
10:02 196.01 196.01 195.94 195.94 543.0K
10:03 195.94 195.94 195.91 195.92 402.3K
10:04 195.93 195.95 195.92 195.95 327.2K
10:05 195.96 196.01 195.96 196.01 891.6K
10:06 195.98 196.03 195.98 196.03 402.8K
10:07 196.05 196.05 195.98 195.98 363.1K
10:08 195.99 195.99 195.93 195.93 342.1K
10:09 195.91 195.91 195.87 195.87 369.1K
10:10 195.87 195.90 195.87 195.90 303.4K
10:11 195.92 195.94 195.90 195.94 438.8K
10:12 196.00 196.06 196.00 196.06 428.9K
10:13 196.05 196.07 196.05 196.07 331.1K
10:14 196.09 196.09 196.03 196.03 328.1K
10:15 196.01 196.02 196.01 196.02 328.7K
10:16 196.02 196.08 196.02 196.08 370.3K
10:17 196.10 196.12 196.09 196.12 407.6K
10:18 196.12 196.16 196.12 196.13 377.1K
10:19 196.14 196.14 196.12 196.14 571.7K
10:20 196.15 196.15 196.12 196.12 251.8K
10:21 196.12 196.15 196.12 196.15 396.3K
10:22 196.15 196.15 196.14 196.14 312.9K
10:23 196.14 196.18 196.14 196.15 344.0K
10:24 196.14 196.19 196.14 196.19 300.2K
10:25 196.20 196.24 196.20 196.24 312.6K
10:26 196.26 196.29 196.26 196.28 356.9K
10:27 196.28 196.28 196.26 196.26 493.4K
10:28 196.26 196.27 196.24 196.27 364.7K
10:29 196.26 196.26 196.25 196.25 342.7K
10:30 196.21 196.25 196.21 196.25 432.5K
10:31 196.28 196.32 196.28 196.32 439.1K
10:32 196.32 196.36 196.32 196.36 495.3K
10:33 196.37 196.37 196.34 196.37 751.6K
10:34 196.37 196.37 196.33 196.34 386.2K
10:35 196.34 196.42 196.34 196.42 461.5K
10:36 196.44 196.46 196.44 196.46 476.2K
10:37 196.46 196.46 196.45 196.46 390.8K
10:38 196.47 196.49 196.47 196.48 297.1K
10:39 196.48 196.50 196.48 196.50 541.5K
10:40 196.49 196.49 196.47 196.48 277.3K
10:41 196.47 196.47 196.42 196.43 306.1K
10:42 196.43 196.45 196.43 196.44 479.1K
10:43 196.42 196.45 196.40 196.45 424.7K
10:44 196.45 196.49 196.44 196.49 307.4K
10:45 196.53 196.61 196.53 196.56 574.3K
10:46 196.55 196.56 196.55 196.56 278.2K
10:47 196.54 196.54 196.48 196.48 315.3K
10:48 196.48 196.51 196.48 196.51 323.8K
10:49 196.52 196.53 196.52 196.53 234.8K
10:50 196.54 196.56 196.53 196.53 374.2K
10:51 196.52 196.55 196.52 196.55 436.4K
10:52 196.54 196.54 196.52 196.53 343.1K
10:53 196.52 196.52 196.47 196.47 322.9K
10:54 196.48 196.54 196.48 196.54 363.4K
10:55 196.54 196.54 196.48 196.48 254.1K
10:56 196.47 196.49 196.46 196.49 245.4K
10:57 196.49 196.49 196.47 196.47 222.1K
10:58 196.46 196.47 196.45 196.47 347.1K
10:59 196.50 196.53 196.50 196.53 432.1K
11:00 196.54 196.54 196.52 196.54 428.6K
11:01 196.56 196.62 196.56 196.62 548.3K
11:02 196.64 196.65 196.64 196.65 553.1K
11:03 196.66 196.68 196.66 196.68 285.0K
11:04 196.69 196.69 196.68 196.68 256.2K
11:05 196.68 196.68 196.64 196.64 360.0K
11:06 196.63 196.63 196.60 196.60 343.9K
11:07 196.58 196.60 196.58 196.60 277.4K
11:08 196.60 196.63 196.60 196.63 465.4K
11:09 196.62 196.62 196.59 196.59 226.7K
11:10 196.58 196.58 196.57 196.57 463.1K
11:11 196.54 196.54 196.52 196.52 289.4K
11:12 196.50 196.50 196.49 196.49 293.1K
11:13 196.47 196.47 196.44 196.44 348.4K
11:14 196.44 196.45 196.44 196.45 194.5K
11:15 196.45 196.45 196.44 196.45 206.2K
11:16 196.46 196.46 196.44 196.44 227.0K
11:17 196.44 196.46 196.44 196.46 211.9K
11:18 196.47 196.48 196.47 196.48 233.2K
11:19 196.49 196.49 196.49 196.49 238.6K
11:20 196.51 196.54 196.51 196.54 287.2K
11:21 196.55 196.56 196.54 196.54 220.0K
11:22 196.53 196.53 196.52 196.52 238.7K
11:23 196.52 196.54 196.52 196.54 229.9K
11:24 196.57 196.57 196.56 196.56 291.9K
11:25 196.57 196.58 196.57 196.58 423.8K
11:26 196.59 196.62 196.59 196.62 292.8K
11:27 196.61 196.66 196.61 196.66 393.8K
11:28 196.67 196.69 196.67 196.68 259.6K
11:29 196.68 196.73 196.68 196.73 356.9K
11:30 196.75 196.76 196.75 196.75 467.9K
11:31 196.75 196.75 196.74 196.74 343.1K
11:32 196.75 196.77 196.75 196.75 396.3K
11:33 196.74 196.74 196.72 196.72 206.9K
11:34 196.72 196.72 196.69 196.69 219.4K
11:35 196.68 196.68 196.66 196.66 259.2K
11:36 196.67 196.67 196.61 196.61 276.6K
11:37 196.62 196.63 196.60 196.60 280.7K
11:38 196.60 196.60 196.60 196.60 202.6K
11:39 196.60 196.60 196.57 196.57 308.0K
11:40 196.55 196.55 196.51 196.51 282.4K
11:41 196.50 196.52 196.50 196.52 218.2K
11:42 196.53 196.53 196.52 196.52 191.7K
11:43 196.52 196.55 196.52 196.53 167.7K
11:44 196.50 196.50 196.48 196.48 211.0K
11:45 196.48 196.50 196.48 196.50 208.0K
11:46 196.49 196.49 196.46 196.46 252.6K
11:47 196.45 196.45 196.41 196.41 453.2K
11:48 196.43 196.47 196.43 196.47 287.2K
11:49 196.47 196.53 196.47 196.53 290.5K
11:50 196.53 196.54 196.53 196.53 265.8K
11:51 196.53 196.54 196.53 196.54 322.0K
11:52 196.55 196.58 196.55 196.58 257.2K
11:53 196.57 196.58 196.57 196.58 213.2K
11:54 196.59 196.60 196.59 196.60 203.8K
11:55 196.60 196.61 196.60 196.61 269.3K
11:56 196.61 196.61 196.60 196.61 182.2K
11:57 196.61 196.61 196.59 196.59 202.4K
11:58 196.59 196.59 196.57 196.58 230.2K
11:59 196.58 196.58 196.57 196.57 177.8K
12:00 196.55 196.55 196.52 196.52 330.7K
12:01 196.54 196.55 196.54 196.54 260.6K
12:02 196.55 196.55 196.54 196.54 388.0K
12:03 196.53 196.53 196.51 196.51 306.0K
12:04 196.51 196.51 196.50 196.50 203.9K
12:05 196.50 196.51 196.49 196.49 395.4K
12:06 196.49 196.53 196.49 196.53 291.3K
12:07 196.53 196.53 196.51 196.51 170.5K
12:08 196.51 196.51 196.51 196.51 171.7K
12:09 196.52 196.55 196.52 196.54 269.3K
12:10 196.55 196.56 196.55 196.56 339.7K
12:11 196.55 196.55 196.54 196.54 206.3K
12:12 196.54 196.55 196.54 196.54 254.4K
12:13 196.53 196.56 196.53 196.54 570.5K
12:14 196.53 196.53 196.49 196.49 371.8K
12:15 196.49 196.49 196.48 196.48 303.1K
12:16 196.47 196.48 196.46 196.48 215.6K
12:17 196.49 196.49 196.47 196.47 148.8K
12:18 196.46 196.46 196.46 196.46 212.0K
12:19 196.46 196.48 196.46 196.48 184.6K
12:20 196.48 196.48 196.47 196.47 157.3K
12:21 196.47 196.47 196.45 196.46 179.8K
12:22 196.46 196.47 196.46 196.46 225.5K
12:23 196.46 196.48 196.46 196.48 194.8K
12:24 196.47 196.49 196.47 196.49 166.0K
12:25 196.50 196.51 196.50 196.50 198.6K
12:26 196.50 196.53 196.50 196.53 228.7K
12:27 196.53 196.53 196.52 196.53 131.9K
12:28 196.54 196.59 196.54 196.59 393.7K
12:29 196.56 196.57 196.56 196.56 199.9K
12:30 196.57 196.57 196.57 196.57 175.0K
12:31 196.58 196.59 196.58 196.59 197.2K
12:32 196.59 196.62 196.59 196.62 171.5K
12:33 196.62 196.64 196.62 196.63 191.8K
12:34 196.64 196.67 196.64 196.66 192.1K
12:35 196.66 196.66 196.66 196.66 191.5K
12:36 196.65 196.69 196.65 196.69 233.0K
12:37 196.71 196.73 196.71 196.73 277.1K
12:38 196.72 196.75 196.72 196.74 218.3K
12:39 196.75 196.76 196.75 196.76 237.0K
12:40 196.74 196.74 196.71 196.71 302.8K
12:41 196.69 196.69 196.65 196.65 474.9K
12:42 196.65 196.65 196.64 196.64 181.8K
12:43 196.63 196.64 196.63 196.64 318.4K
12:44 196.65 196.67 196.65 196.67 171.5K
12:45 196.66 196.69 196.66 196.69 292.2K
12:46 196.70 196.72 196.70 196.72 206.6K
12:47 196.72 196.73 196.72 196.72 171.9K
12:48 196.74 196.74 196.73 196.74 322.4K
12:49 196.75 196.76 196.75 196.76 202.8K
12:50 196.76 196.77 196.76 196.77 154.6K
12:51 196.77 196.78 196.77 196.78 150.6K
12:52 196.78 196.78 196.78 196.78 181.3K
12:53 196.78 196.84 196.78 196.84 302.3K
12:54 196.84 196.84 196.84 196.84 185.5K
12:55 196.84 196.86 196.84 196.86 232.2K
12:56 196.87 196.90 196.87 196.90 284.6K
12:57 196.92 196.94 196.92 196.94 249.0K
12:58 196.95 196.98 196.95 196.98 281.2K
12:59 196.98 196.98 196.97 196.97 154.8K
13:00 196.98 196.99 196.98 196.99 164.9K
13:01 196.98 196.99 196.98 196.99 291.9K
13:02 196.99 197.01 196.99 197.00 209.5K
13:03 197.00 197.02 197.00 197.02 185.7K
13:04 197.04 197.05 197.02 197.02 288.8K
13:05 197.00 197.01 197.00 197.00 291.7K
13:06 197.01 197.01 197.00 197.00 295.2K
13:07 197.00 197.00 196.98 196.98 212.0K
13:08 196.98 196.98 196.95 196.95 554.1K
13:09 196.95 196.96 196.94 196.96 254.7K
13:10 196.96 197.01 196.96 197.01 433.7K
13:11 197.01 197.02 197.01 197.02 196.8K
13:12 197.01 197.02 197.00 197.02 226.2K
13:13 197.03 197.04 197.03 197.03 201.1K
13:14 197.02 197.02 197.01 197.01 162.2K
13:15 197.01 197.01 197.01 197.01 128.3K
13:16 197.01 197.01 197.01 197.01 168.2K
13:17 197.02 197.02 197.00 197.00 189.0K
13:18 197.00 197.00 196.98 196.98 428.3K
13:19 196.99 197.00 196.99 197.00 147.6K
13:20 196.99 197.06 196.99 197.06 476.7K
13:21 197.06 197.06 197.05 197.05 327.9K
13:22 197.06 197.07 197.06 197.07 247.2K
13:23 197.07 197.07 197.06 197.06 152.1K
13:24 197.06 197.06 197.05 197.06 136.9K
13:25 197.06 197.09 197.06 197.09 411.0K
13:26 197.09 197.09 197.04 197.04 409.3K
13:27 197.03 197.05 197.03 197.05 216.3K
13:28 197.05 197.05 197.04 197.04 143.1K
13:29 197.04 197.04 197.03 197.03 203.9K
13:30 197.03 197.03 197.02 197.02 157.1K
13:31 197.02 197.02 197.01 197.01 158.5K
13:32 197.01 197.01 196.99 196.99 151.1K
13:33 196.97 196.97 196.94 196.94 292.7K
13:34 196.94 196.94 196.93 196.93 197.3K
13:35 196.92 196.92 196.89 196.89 333.0K
13:36 196.89 196.89 196.89 196.89 199.5K
13:37 196.89 196.89 196.89 196.89 212.0K
13:38 196.88 196.88 196.87 196.87 212.6K
13:39 196.87 196.87 196.87 196.87 247.8K
13:40 196.87 196.87 196.84 196.84 206.7K
13:41 196.81 196.81 196.80 196.80 208.8K
13:42 196.80 196.80 196.78 196.78 147.9K
13:43 196.78 196.78 196.77 196.78 168.9K
13:44 196.77 196.77 196.77 196.77 167.4K
13:45 196.77 196.77 196.76 196.76 299.4K
13:46 196.76 196.77 196.76 196.77 159.5K
13:47 196.78 196.79 196.78 196.79 297.2K
13:48 196.78 196.81 196.78 196.81 322.2K
13:49 196.81 196.81 196.81 196.81 235.6K
13:50 196.81 196.81 196.80 196.80 190.0K
13:51 196.80 196.80 196.80 196.80 277.6K
13:52 196.81 196.83 196.81 196.83 229.5K
13:53 196.84 196.84 196.83 196.83 304.5K
13:54 196.83 196.83 196.82 196.82 176.5K
13:55 196.83 196.84 196.83 196.84 406.2K
13:56 196.83 196.84 196.83 196.84 270.1K
13:57 196.85 196.86 196.85 196.86 302.8K
13:58 196.86 196.87 196.86 196.87 163.2K
13:59 196.86 196.86 196.81 196.81 380.2K
14:00 196.81 196.81 196.79 196.79 283.5K
14:01 196.78 196.78 196.77 196.77 173.8K
14:02 196.76 196.76 196.75 196.75 250.1K
14:03 196.75 196.75 196.73 196.73 249.8K
14:04 196.74 196.74 196.72 196.72 312.6K
14:05 196.71 196.71 196.70 196.71 303.3K
14:06 196.71 196.72 196.71 196.72 210.8K
14:07 196.71 196.71 196.70 196.70 150.3K
14:08 196.70 196.71 196.70 196.71 189.5K
14:09 196.70 196.70 196.70 196.70 233.6K
14:10 196.71 196.73 196.71 196.73 194.7K
14:11 196.73 196.73 196.72 196.72 175.0K
14:12 196.71 196.71 196.69 196.70 349.5K
14:13 196.69 196.69 196.65 196.65 300.0K
14:14 196.64 196.65 196.64 196.65 217.1K
14:15 196.65 196.65 196.63 196.63 298.1K
14:16 196.62 196.62 196.61 196.61 189.2K
14:17 196.60 196.60 196.59 196.59 201.4K
14:18 196.59 196.63 196.59 196.63 297.0K
14:19 196.65 196.68 196.65 196.68 255.3K
14:20 196.69 196.70 196.69 196.70 160.5K
14:21 196.69 196.70 196.66 196.66 280.1K
14:22 196.65 196.65 196.64 196.64 185.1K
14:23 196.64 196.64 196.62 196.63 230.5K
14:24 196.62 196.65 196.62 196.65 253.4K
14:25 196.65 196.67 196.65 196.67 193.3K
14:26 196.68 196.68 196.66 196.66 236.1K
14:27 196.67 196.67 196.66 196.67 170.5K
14:28 196.67 196.67 196.66 196.67 268.5K
14:29 196.67 196.68 196.67 196.68 192.0K
14:30 196.68 196.71 196.68 196.71 238.8K
14:31 196.72 196.74 196.72 196.74 234.6K
14:32 196.73 196.76 196.73 196.76 194.4K
14:33 196.77 196.79 196.77 196.79 275.4K
14:34 196.79 196.80 196.79 196.80 233.7K
14:35 196.80 196.80 196.76 196.76 207.2K
14:36 196.77 196.77 196.76 196.77 201.5K
14:37 196.78 196.82 196.78 196.82 291.3K
14:38 196.83 196.84 196.83 196.84 264.7K
14:39 196.83 196.84 196.83 196.84 148.0K
14:40 196.84 196.84 196.84 196.84 287.3K
14:41 196.83 196.83 196.82 196.82 332.6K
14:42 196.82 196.83 196.82 196.82 200.6K
14:43 196.82 196.83 196.82 196.83 236.4K
14:44 196.83 196.84 196.83 196.83 158.7K
14:45 196.84 196.85 196.84 196.84 226.1K
14:46 196.85 196.85 196.85 196.85 271.9K
14:47 196.85 196.88 196.85 196.88 224.0K
14:48 196.88 196.90 196.88 196.90 238.2K
14:49 196.91 196.94 196.91 196.94 292.0K
14:50 196.95 196.96 196.95 196.96 240.3K
14:51 196.97 196.97 196.94 196.94 373.7K
14:52 196.94 196.95 196.94 196.94 299.7K
14:53 196.94 196.94 196.92 196.92 285.4K
14:54 196.92 196.93 196.92 196.93 412.5K
14:55 196.93 196.94 196.93 196.94 235.7K
14:56 196.93 196.93 196.90 196.90 235.7K
14:57 196.90 196.90 196.85 196.85 269.4K
14:58 196.86 196.86 196.84 196.84 252.5K
14:59 196.84 196.84 196.83 196.84 241.7K
15:00 196.85 196.85 196.83 196.83 426.0K
15:01 196.83 196.89 196.83 196.89 366.8K
15:02 196.89 196.91 196.89 196.91 297.9K
15:03 196.92 196.95 196.92 196.95 308.0K
15:04 196.95 196.97 196.95 196.97 274.5K
15:05 196.98 196.99 196.98 196.99 256.7K
15:06 197.00 197.01 197.00 197.01 292.3K
15:07 197.02 197.02 197.02 197.02 280.7K
15:08 197.02 197.03 197.01 197.01 203.1K
15:09 197.03 197.03 197.03 197.03 343.1K
15:10 197.03 197.04 197.02 197.02 327.9K
15:11 197.03 197.03 196.99 196.99 273.5K
15:12 196.98 196.98 196.96 196.96 324.4K
15:13 196.97 196.98 196.97 196.97 186.8K
15:14 196.96 196.96 196.96 196.96 245.3K
15:15 196.96 196.96 196.95 196.96 210.2K
15:16 196.96 196.96 196.93 196.93 374.9K
15:17 196.93 196.93 196.91 196.91 169.5K
15:18 196.91 196.91 196.88 196.88 344.3K
15:19 196.88 196.88 196.85 196.85 262.1K
15:20 196.84 196.84 196.82 196.84 283.2K
15:21 196.84 196.86 196.84 196.86 554.0K
15:22 196.86 196.86 196.85 196.85 210.9K
15:23 196.86 196.87 196.86 196.87 485.3K
15:24 196.88 196.90 196.88 196.90 275.3K
15:25 196.90 196.90 196.90 196.90 246.9K
15:26 196.90 196.90 196.89 196.89 440.8K
15:27 196.88 196.88 196.84 196.84 339.4K
15:28 196.84 196.85 196.84 196.85 343.4K
15:29 196.85 196.86 196.85 196.85 300.3K
15:30 196.85 196.85 196.83 196.83 473.0K
15:31 196.82 196.82 196.81 196.81 296.9K
15:32 196.80 196.82 196.80 196.81 297.5K
15:33 196.80 196.82 196.80 196.82 336.6K
15:34 196.83 196.83 196.81 196.81 432.8K
15:35 196.81 196.81 196.81 196.81 363.5K
15:36 196.80 196.80 196.80 196.80 454.7K
15:37 196.81 196.81 196.77 196.77 478.6K
15:38 196.77 196.77 196.75 196.75 391.9K
15:39 196.74 196.74 196.72 196.72 341.9K
15:40 196.72 196.73 196.72 196.73 417.0K
15:41 196.74 196.75 196.74 196.75 500.9K
15:42 196.76 196.76 196.76 196.76 460.0K
15:43 196.76 196.77 196.76 196.77 432.2K
15:44 196.78 196.78 196.78 196.78 627.3K
15:45 196.78 196.79 196.78 196.79 570.0K
15:46 196.80 196.81 196.80 196.81 617.7K
15:47 196.81 196.83 196.81 196.82 506.3K
15:48 196.82 196.82 196.79 196.79 621.6K
15:49 196.80 196.82 196.80 196.81 576.6K
15:50 196.88 197.00 196.88 197.00 2,674.8K
15:51 197.01 197.03 197.01 197.03 1,268.4K
15:52 197.04 197.04 197.00 197.00 797.0K
15:53 196.99 197.03 196.99 197.03 1,088.9K
15:54 197.03 197.03 197.01 197.01 928.0K
15:55 197.02 197.02 196.96 196.96 1,477.0K
15:56 196.98 196.98 196.96 196.97 1,788.1K
15:57 196.98 196.98 196.96 196.96 1,439.6K
15:58 196.96 196.99 196.95 196.98 2,651.4K
15:59 196.97 196.98 196.96 196.96 3,171.6K
16:00 196.98 197.00 196.98 197.00 116,805.7K
16:01 197.00 197.00 197.00 197.00 499.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし