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
09:30 196.76 197.99 196.76 197.99 17,290.8K
09:31 198.05 198.08 197.97 197.98 1,264.0K
09:32 198.02 198.08 198.02 198.02 1,188.8K
09:33 198.03 198.05 197.99 197.99 897.1K
09:34 197.96 198.04 197.95 198.04 728.0K
09:35 198.07 198.17 198.06 198.17 983.3K
09:36 198.15 198.15 198.02 198.02 710.3K
09:37 198.02 198.03 198.02 198.02 506.0K
09:38 198.04 198.04 197.96 198.02 867.3K
09:39 198.01 198.03 198.01 198.01 702.2K
09:40 198.01 198.03 198.00 198.03 754.0K
09:41 198.05 198.07 198.05 198.06 875.7K
09:42 198.06 198.06 197.97 197.97 706.3K
09:43 197.97 198.14 197.97 198.14 916.3K
09:44 198.15 198.15 198.06 198.13 854.1K
09:45 198.19 198.31 198.19 198.31 810.5K
09:46 198.25 198.32 198.24 198.32 644.7K
09:47 198.35 198.52 198.35 198.52 637.1K
09:48 198.52 198.53 198.52 198.52 927.4K
09:49 198.51 198.62 198.50 198.62 578.9K
09:50 198.67 198.73 198.67 198.73 1,051.8K
09:51 198.74 198.86 198.73 198.86 1,008.9K
09:52 198.87 198.91 198.87 198.91 480.0K
09:53 198.94 198.95 198.92 198.92 692.8K
09:54 198.93 198.93 198.90 198.92 451.4K
09:55 198.88 198.88 198.81 198.81 416.8K
09:56 198.79 198.79 198.67 198.71 672.3K
09:57 198.74 198.75 198.74 198.74 386.2K
09:58 198.73 198.78 198.73 198.78 425.4K
09:59 198.77 198.80 198.77 198.78 436.9K
10:00 198.76 198.76 198.67 198.67 759.9K
10:01 198.68 198.71 198.68 198.70 534.2K
10:02 198.73 198.73 198.68 198.68 647.1K
10:03 198.69 198.71 198.69 198.69 309.8K
10:04 198.70 198.71 198.70 198.70 484.1K
10:05 198.67 198.67 198.62 198.62 440.7K
10:06 198.64 198.73 198.64 198.73 602.4K
10:07 198.74 198.77 198.74 198.76 571.7K
10:08 198.75 198.75 198.71 198.71 582.6K
10:09 198.71 198.73 198.70 198.70 517.3K
10:10 198.70 198.72 198.70 198.71 403.1K
10:11 198.73 198.77 198.73 198.77 503.9K
10:12 198.74 198.74 198.68 198.69 504.0K
10:13 198.71 198.73 198.71 198.72 486.6K
10:14 198.72 198.79 198.72 198.79 783.5K
10:15 198.80 198.81 198.79 198.80 503.1K
10:16 198.82 198.86 198.82 198.86 497.4K
10:17 198.83 198.83 198.80 198.80 542.6K
10:18 198.77 198.77 198.76 198.76 448.0K
10:19 198.76 198.78 198.75 198.78 545.3K
10:20 198.76 198.78 198.75 198.75 439.5K
10:21 198.75 198.77 198.72 198.77 431.4K
10:22 198.78 198.78 198.70 198.70 536.3K
10:23 198.66 198.66 198.60 198.60 505.2K
10:24 198.61 198.61 198.59 198.59 425.1K
10:25 198.58 198.59 198.58 198.58 476.7K
10:26 198.62 198.63 198.62 198.63 634.2K
10:27 198.63 198.63 198.59 198.59 553.3K
10:28 198.55 198.59 198.55 198.58 466.3K
10:29 198.54 198.54 198.49 198.49 840.1K
10:30 198.51 198.53 198.50 198.50 531.4K
10:31 198.47 198.47 198.45 198.47 657.2K
10:32 198.44 198.44 198.39 198.39 445.6K
10:33 198.41 198.41 198.40 198.41 534.2K
10:34 198.44 198.47 198.42 198.47 611.8K
10:35 198.47 198.47 198.43 198.44 448.7K
10:36 198.45 198.49 198.45 198.49 315.3K
10:37 198.50 198.52 198.47 198.47 358.9K
10:38 198.45 198.45 198.42 198.42 419.3K
10:39 198.38 198.38 198.34 198.34 452.2K
10:40 198.36 198.38 198.33 198.38 403.1K
10:41 198.40 198.47 198.40 198.47 405.6K
10:42 198.47 198.48 198.47 198.48 397.5K
10:43 198.50 198.50 198.47 198.48 409.6K
10:44 198.49 198.50 198.49 198.50 585.5K
10:45 198.48 198.48 198.43 198.43 459.7K
10:46 198.42 198.43 198.37 198.37 284.1K
10:47 198.30 198.30 198.19 198.19 533.7K
10:48 198.18 198.18 198.09 198.09 565.5K
10:49 198.07 198.07 198.02 198.04 524.6K
10:50 198.03 198.05 198.03 198.04 540.6K
10:51 198.04 198.08 198.04 198.08 369.5K
10:52 198.08 198.11 198.08 198.09 401.7K
10:53 198.10 198.12 198.10 198.11 422.7K
10:54 198.10 198.14 198.10 198.13 395.0K
10:55 198.12 198.13 198.11 198.11 393.9K
10:56 198.09 198.11 198.06 198.06 601.4K
10:57 198.07 198.08 198.05 198.05 410.9K
10:58 198.04 198.04 198.03 198.04 440.4K
10:59 198.05 198.06 198.05 198.06 353.5K
11:00 198.04 198.04 198.02 198.03 311.3K
11:01 198.06 198.06 198.05 198.06 315.6K
11:02 198.07 198.07 197.98 197.98 405.4K
11:03 197.95 197.95 197.89 197.89 561.5K
11:04 197.91 198.00 197.91 198.00 405.5K
11:05 198.03 198.15 198.03 198.15 797.9K
11:06 198.17 198.24 198.17 198.22 768.4K
11:07 198.20 198.20 198.18 198.18 343.2K
11:08 198.18 198.24 198.18 198.24 342.7K
11:09 198.25 198.25 198.20 198.20 299.9K
11:10 198.19 198.20 198.15 198.20 430.0K
11:11 198.24 198.30 198.24 198.30 418.3K
11:12 198.29 198.34 198.29 198.34 291.8K
11:13 198.38 198.39 198.38 198.39 359.1K
11:14 198.39 198.39 198.36 198.36 343.5K
11:15 198.33 198.33 198.28 198.28 483.3K
11:16 198.24 198.32 198.24 198.32 549.1K
11:17 198.33 198.33 198.30 198.31 339.3K
11:18 198.31 198.34 198.31 198.33 319.9K
11:19 198.35 198.35 198.34 198.34 384.6K
11:20 198.34 198.34 198.31 198.31 347.6K
11:21 198.31 198.31 198.30 198.30 371.2K
11:22 198.27 198.29 198.27 198.28 338.5K
11:23 198.28 198.29 198.28 198.29 263.9K
11:24 198.30 198.34 198.30 198.34 327.4K
11:25 198.34 198.34 198.34 198.34 278.4K
11:26 198.34 198.38 198.34 198.38 407.3K
11:27 198.39 198.39 198.34 198.34 442.4K
11:28 198.33 198.34 198.32 198.32 287.8K
11:29 198.30 198.30 198.26 198.26 419.4K
11:30 198.27 198.28 198.27 198.28 238.3K
11:31 198.27 198.27 198.23 198.26 428.7K
11:32 198.27 198.27 198.24 198.24 209.8K
11:33 198.21 198.21 198.19 198.19 300.9K
11:34 198.18 198.18 198.13 198.14 419.7K
11:35 198.14 198.14 198.11 198.11 244.6K
11:36 198.09 198.10 198.08 198.09 367.9K
11:37 198.10 198.10 198.10 198.10 418.8K
11:38 198.07 198.07 198.05 198.05 292.9K
11:39 198.08 198.11 198.08 198.11 438.2K
11:40 198.12 198.16 198.12 198.16 511.7K
11:41 198.19 198.21 198.19 198.21 371.8K
11:42 198.21 198.23 198.21 198.23 288.5K
11:43 198.22 198.24 198.22 198.24 285.2K
11:44 198.25 198.25 198.23 198.23 214.2K
11:45 198.23 198.24 198.23 198.24 288.0K
11:46 198.23 198.23 198.23 198.23 232.7K
11:47 198.24 198.24 198.22 198.22 475.8K
11:48 198.23 198.25 198.23 198.25 223.8K
11:49 198.27 198.30 198.27 198.29 350.5K
11:50 198.28 198.31 198.28 198.31 194.1K
11:51 198.30 198.35 198.30 198.35 353.8K
11:52 198.37 198.37 198.36 198.36 339.4K
11:53 198.36 198.37 198.36 198.36 271.2K
11:54 198.35 198.36 198.33 198.33 290.0K
11:55 198.32 198.32 198.24 198.24 378.4K
11:56 198.25 198.25 198.23 198.24 241.2K
11:57 198.24 198.24 198.23 198.23 143.2K
11:58 198.23 198.24 198.23 198.24 190.6K
11:59 198.23 198.24 198.22 198.22 808.1K
12:00 198.21 198.21 198.17 198.17 369.4K
12:01 198.16 198.17 198.15 198.17 236.6K
12:02 198.18 198.21 198.18 198.19 303.9K
12:03 198.18 198.18 198.13 198.13 357.2K
12:04 198.13 198.13 198.12 198.12 302.7K
12:05 198.12 198.12 198.11 198.11 234.9K
12:06 198.09 198.09 198.05 198.05 260.2K
12:07 198.05 198.05 198.03 198.03 239.9K
12:08 198.03 198.07 198.03 198.07 266.1K
12:09 198.08 198.10 198.08 198.10 151.7K
12:10 198.09 198.09 198.09 198.09 214.8K
12:11 198.08 198.08 198.03 198.03 349.1K
12:12 198.05 198.07 198.05 198.07 241.3K
12:13 198.07 198.10 198.07 198.09 364.3K
12:14 198.10 198.10 198.08 198.08 194.2K
12:15 198.07 198.08 198.07 198.07 225.2K
12:16 198.06 198.06 198.04 198.04 196.7K
12:17 198.02 198.02 197.97 197.97 323.6K
12:18 197.94 197.94 197.91 197.91 351.0K
12:19 197.91 197.94 197.91 197.93 282.2K
12:20 197.93 197.93 197.92 197.93 223.7K
12:21 197.92 197.92 197.89 197.89 387.3K
12:22 197.87 197.87 197.84 197.84 258.6K
12:23 197.81 197.84 197.78 197.84 353.3K
12:24 197.84 197.85 197.84 197.84 235.9K
12:25 197.84 197.84 197.83 197.83 266.4K
12:26 197.82 197.82 197.79 197.79 451.5K
12:27 197.78 197.78 197.74 197.74 249.3K
12:28 197.73 197.74 197.73 197.73 319.1K
12:29 197.74 197.79 197.74 197.78 345.9K
12:30 197.76 197.76 197.75 197.75 236.4K
12:31 197.74 197.78 197.74 197.78 265.5K
12:32 197.78 197.78 197.74 197.74 206.5K
12:33 197.73 197.73 197.72 197.72 141.7K
12:34 197.71 197.71 197.70 197.71 322.3K
12:35 197.71 197.73 197.71 197.72 190.0K
12:36 197.72 197.72 197.71 197.71 194.3K
12:37 197.71 197.73 197.71 197.73 347.2K
12:38 197.75 197.76 197.75 197.76 306.1K
12:39 197.77 197.77 197.75 197.75 238.8K
12:40 197.74 197.74 197.73 197.73 328.6K
12:41 197.73 197.73 197.71 197.72 256.2K
12:42 197.72 197.75 197.72 197.75 181.1K
12:43 197.76 197.76 197.75 197.76 258.7K
12:44 197.75 197.75 197.74 197.74 163.1K
12:45 197.74 197.74 197.71 197.71 293.3K
12:46 197.69 197.70 197.69 197.70 265.5K
12:47 197.71 197.71 197.65 197.65 259.2K
12:48 197.64 197.66 197.64 197.66 256.4K
12:49 197.66 197.68 197.66 197.67 199.6K
12:50 197.66 197.66 197.61 197.61 383.3K
12:51 197.61 197.62 197.61 197.62 220.6K
12:52 197.62 197.62 197.60 197.61 277.0K
12:53 197.62 197.64 197.62 197.64 208.1K
12:54 197.63 197.64 197.62 197.64 176.3K
12:55 197.64 197.66 197.64 197.66 122.3K
12:56 197.66 197.66 197.65 197.65 107.9K
12:57 197.65 197.65 197.59 197.60 318.0K
12:58 197.61 197.61 197.60 197.60 173.3K
12:59 197.60 197.61 197.57 197.57 159.6K
13:00 197.54 197.54 197.46 197.46 356.1K
13:01 197.45 197.45 197.45 197.45 156.9K
13:02 197.45 197.46 197.45 197.46 141.6K
13:03 197.46 197.46 197.45 197.45 177.6K
13:04 197.44 197.44 197.42 197.42 243.5K
13:05 197.42 197.42 197.40 197.41 226.0K
13:06 197.40 197.40 197.38 197.38 302.1K
13:07 197.39 197.40 197.39 197.40 234.9K
13:08 197.40 197.40 197.37 197.37 527.0K
13:09 197.38 197.39 197.38 197.38 313.1K
13:10 197.38 197.38 197.35 197.35 175.2K
13:11 197.35 197.35 197.35 197.35 177.6K
13:12 197.36 197.36 197.36 197.36 246.7K
13:13 197.36 197.38 197.36 197.38 189.0K
13:14 197.39 197.40 197.39 197.40 240.8K
13:15 197.39 197.40 197.39 197.40 206.1K
13:16 197.41 197.43 197.41 197.43 101.7K
13:17 197.45 197.46 197.45 197.45 192.8K
13:18 197.44 197.46 197.44 197.46 340.1K
13:19 197.47 197.48 197.47 197.47 147.2K
13:20 197.47 197.47 197.46 197.46 241.3K
13:21 197.46 197.47 197.46 197.47 170.0K
13:22 197.47 197.48 197.46 197.46 197.7K
13:23 197.44 197.44 197.43 197.43 183.4K
13:24 197.41 197.41 197.36 197.36 287.3K
13:25 197.34 197.34 197.33 197.33 281.1K
13:26 197.34 197.34 197.32 197.32 232.3K
13:27 197.32 197.33 197.31 197.33 200.4K
13:28 197.32 197.32 197.29 197.29 313.5K
13:29 197.29 197.29 197.27 197.27 248.0K
13:30 197.28 197.28 197.28 197.28 385.4K
13:31 197.28 197.30 197.28 197.30 253.1K
13:32 197.31 197.31 197.28 197.30 270.2K
13:33 197.31 197.34 197.31 197.33 218.5K
13:34 197.33 197.34 197.33 197.33 134.8K
13:35 197.33 197.33 197.33 197.33 246.0K
13:36 197.32 197.34 197.32 197.34 214.0K
13:37 197.34 197.36 197.34 197.36 176.5K
13:38 197.38 197.39 197.38 197.39 193.2K
13:39 197.41 197.46 197.41 197.45 372.0K
13:40 197.46 197.48 197.46 197.47 269.1K
13:41 197.47 197.50 197.47 197.50 176.3K
13:42 197.51 197.51 197.51 197.51 264.7K
13:43 197.50 197.53 197.50 197.53 150.7K
13:44 197.54 197.54 197.54 197.54 205.8K
13:45 197.54 197.54 197.53 197.54 199.4K
13:46 197.54 197.54 197.53 197.53 197.9K
13:47 197.55 197.55 197.51 197.51 373.5K
13:48 197.51 197.52 197.49 197.52 362.2K
13:49 197.53 197.58 197.53 197.58 327.5K
13:50 197.60 197.60 197.59 197.59 233.8K
13:51 197.60 197.60 197.56 197.56 202.8K
13:52 197.56 197.56 197.54 197.54 293.0K
13:53 197.54 197.54 197.52 197.52 219.1K
13:54 197.51 197.51 197.47 197.47 228.6K
13:55 197.47 197.47 197.46 197.46 231.5K
13:56 197.45 197.45 197.43 197.43 228.3K
13:57 197.42 197.42 197.40 197.40 213.4K
13:58 197.41 197.42 197.39 197.39 194.2K
13:59 197.39 197.39 197.37 197.37 187.8K
14:00 197.38 197.38 197.34 197.34 267.7K
14:01 197.33 197.35 197.32 197.35 235.9K
14:02 197.36 197.36 197.31 197.31 254.2K
14:03 197.29 197.29 197.28 197.28 217.4K
14:04 197.28 197.28 197.27 197.27 193.8K
14:05 197.27 197.27 197.26 197.26 249.3K
14:06 197.26 197.29 197.26 197.28 220.0K
14:07 197.28 197.31 197.28 197.31 243.6K
14:08 197.32 197.33 197.32 197.32 220.7K
14:09 197.32 197.32 197.30 197.30 170.8K
14:10 197.32 197.32 197.29 197.29 187.8K
14:11 197.29 197.31 197.29 197.31 165.2K
14:12 197.30 197.31 197.30 197.30 164.1K
14:13 197.30 197.31 197.30 197.30 197.1K
14:14 197.30 197.30 197.26 197.26 275.9K
14:15 197.26 197.26 197.24 197.24 249.8K
14:16 197.24 197.24 197.21 197.21 288.6K
14:17 197.21 197.21 197.21 197.21 135.1K
14:18 197.24 197.25 197.24 197.24 247.7K
14:19 197.24 197.25 197.24 197.25 197.8K
14:20 197.25 197.25 197.23 197.23 269.0K
14:21 197.23 197.25 197.23 197.25 220.3K
14:22 197.23 197.23 197.22 197.22 443.7K
14:23 197.19 197.19 197.17 197.18 264.6K
14:24 197.18 197.19 197.18 197.19 168.9K
14:25 197.19 197.19 197.17 197.18 196.3K
14:26 197.17 197.17 197.16 197.16 288.9K
14:27 197.16 197.18 197.16 197.18 226.6K
14:28 197.18 197.19 197.17 197.17 231.3K
14:29 197.16 197.16 197.15 197.16 219.0K
14:30 197.19 197.20 197.19 197.20 253.2K
14:31 197.19 197.19 197.17 197.17 200.9K
14:32 197.17 197.18 197.17 197.18 152.2K
14:33 197.18 197.18 197.17 197.17 239.2K
14:34 197.18 197.19 197.18 197.19 159.5K
14:35 197.18 197.18 197.13 197.13 295.0K
14:36 197.14 197.15 197.14 197.15 249.7K
14:37 197.16 197.19 197.16 197.19 228.5K
14:38 197.18 197.19 197.18 197.18 267.1K
14:39 197.18 197.18 197.15 197.15 233.1K
14:40 197.14 197.14 197.13 197.13 238.2K
14:41 197.13 197.13 197.10 197.10 209.6K
14:42 197.10 197.10 197.03 197.03 297.0K
14:43 197.03 197.04 197.03 197.03 215.0K
14:44 197.03 197.13 197.02 197.13 326.7K
14:45 197.13 197.17 197.13 197.17 280.6K
14:46 197.18 197.19 197.17 197.19 173.5K
14:47 197.18 197.18 197.17 197.18 339.0K
14:48 197.18 197.18 197.17 197.18 247.3K
14:49 197.18 197.22 197.18 197.22 239.5K
14:50 197.23 197.23 197.22 197.22 205.9K
14:51 197.21 197.21 197.19 197.20 252.2K
14:52 197.18 197.18 197.17 197.17 315.5K
14:53 197.17 197.17 197.16 197.16 248.0K
14:54 197.15 197.16 197.15 197.16 151.9K
14:55 197.15 197.16 197.15 197.16 193.6K
14:56 197.17 197.18 197.17 197.18 148.2K
14:57 197.19 197.19 197.18 197.18 166.2K
14:58 197.18 197.18 197.17 197.17 223.7K
14:59 197.18 197.18 197.17 197.17 252.5K
15:00 197.18 197.18 197.17 197.17 204.4K
15:01 197.15 197.15 197.13 197.13 217.7K
15:02 197.13 197.13 197.13 197.13 409.1K
15:03 197.11 197.11 197.08 197.08 385.0K
15:04 197.07 197.07 197.07 197.07 255.0K
15:05 197.06 197.07 197.06 197.06 287.4K
15:06 197.05 197.05 197.02 197.02 247.9K
15:07 197.02 197.09 197.02 197.09 276.6K
15:08 197.09 197.11 197.09 197.11 199.2K
15:09 197.10 197.10 197.10 197.10 290.0K
15:10 197.10 197.17 197.10 197.17 316.1K
15:11 197.16 197.17 197.14 197.14 177.6K
15:12 197.13 197.13 197.11 197.11 253.7K
15:13 197.10 197.10 197.08 197.08 334.0K
15:14 197.09 197.09 197.07 197.07 145.0K
15:15 197.07 197.10 197.07 197.10 261.2K
15:16 197.11 197.12 197.11 197.12 297.2K
15:17 197.12 197.15 197.12 197.14 219.0K
15:18 197.14 197.14 197.13 197.13 264.5K
15:19 197.13 197.13 197.11 197.11 270.6K
15:20 197.11 197.11 197.09 197.09 323.1K
15:21 197.09 197.09 197.07 197.07 229.6K
15:22 197.08 197.08 197.07 197.08 229.9K
15:23 197.07 197.08 197.06 197.06 304.2K
15:24 197.04 197.04 197.00 197.00 445.0K
15:25 196.99 197.01 196.99 197.01 328.6K
15:26 197.02 197.02 197.00 197.00 422.6K
15:27 197.01 197.04 197.01 197.04 396.0K
15:28 197.04 197.04 197.02 197.02 453.7K
15:29 197.00 197.00 196.98 196.99 329.7K
15:30 196.97 196.97 196.90 196.90 442.8K
15:31 196.90 196.91 196.90 196.91 356.2K
15:32 196.91 196.92 196.91 196.92 397.7K
15:33 196.90 196.90 196.85 196.85 602.5K
15:34 196.82 196.83 196.77 196.77 581.0K
15:35 196.74 196.74 196.72 196.72 606.5K
15:36 196.71 196.71 196.68 196.68 301.8K
15:37 196.68 196.68 196.67 196.67 326.2K
15:38 196.67 196.68 196.67 196.68 366.3K
15:39 196.67 196.67 196.67 196.67 550.6K
15:40 196.66 196.68 196.66 196.68 567.6K
15:41 196.69 196.70 196.69 196.70 589.5K
15:42 196.69 196.70 196.68 196.68 448.5K
15:43 196.68 196.69 196.68 196.69 645.4K
15:44 196.69 196.70 196.69 196.69 531.2K
15:45 196.68 196.70 196.68 196.68 564.5K
15:46 196.68 196.68 196.63 196.63 662.3K
15:47 196.63 196.63 196.60 196.61 822.5K
15:48 196.60 196.62 196.60 196.62 621.3K
15:49 196.62 196.64 196.61 196.64 789.2K
15:50 196.76 196.91 196.76 196.89 2,484.9K
15:51 196.90 196.91 196.89 196.89 993.0K
15:52 196.89 196.89 196.85 196.85 803.8K
15:53 196.85 196.88 196.85 196.88 1,166.2K
15:54 196.89 196.90 196.89 196.89 1,200.6K
15:55 196.89 196.89 196.87 196.87 1,587.3K
15:56 196.86 196.86 196.82 196.82 1,697.4K
15:57 196.84 196.85 196.83 196.83 1,476.0K
15:58 196.84 196.84 196.82 196.82 1,717.2K
15:59 196.81 196.85 196.81 196.85 3,744.8K
16:00 196.86 196.86 196.85 196.85 116,487.6K
16:01 196.85 196.85 196.85 196.85 283.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし