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
09:30 196.91 196.91 196.79 196.80 17,133.4K
09:31 196.74 196.74 196.61 196.71 1,722.7K
09:32 196.74 196.77 196.74 196.76 850.0K
09:33 196.76 196.81 196.75 196.81 861.4K
09:34 196.85 196.93 196.85 196.91 785.2K
09:35 196.92 196.98 196.88 196.88 880.7K
09:36 196.85 196.85 196.72 196.72 815.4K
09:37 196.72 196.72 196.67 196.68 452.5K
09:38 196.67 196.67 196.59 196.61 704.6K
09:39 196.63 196.65 196.63 196.64 488.5K
09:40 196.65 196.65 196.61 196.65 886.4K
09:41 196.64 196.67 196.63 196.63 617.6K
09:42 196.62 196.63 196.60 196.63 668.2K
09:43 196.50 196.50 196.42 196.42 815.8K
09:44 196.41 196.41 196.37 196.37 438.3K
09:45 196.40 196.47 196.40 196.44 550.2K
09:46 196.45 196.48 196.42 196.48 516.5K
09:47 196.45 196.46 196.39 196.46 660.7K
09:48 196.45 196.45 196.41 196.43 445.7K
09:49 196.43 196.43 196.36 196.36 440.9K
09:50 196.37 196.42 196.36 196.36 403.8K
09:51 196.39 196.43 196.36 196.36 404.9K
09:52 196.35 196.35 196.32 196.32 428.1K
09:53 196.30 196.30 196.27 196.28 378.7K
09:54 196.26 196.27 196.26 196.27 362.5K
09:55 196.30 196.35 196.30 196.35 370.0K
09:56 196.37 196.38 196.36 196.36 402.2K
09:57 196.33 196.39 196.33 196.39 511.1K
09:58 196.38 196.41 196.38 196.41 312.5K
09:59 196.43 196.47 196.43 196.47 361.1K
10:00 196.56 196.56 196.55 196.55 546.6K
10:01 196.51 196.51 196.49 196.49 327.0K
10:02 196.51 196.51 196.40 196.40 533.3K
10:03 196.40 196.42 196.40 196.42 299.9K
10:04 196.42 196.44 196.42 196.44 620.7K
10:05 196.44 196.48 196.44 196.48 519.5K
10:06 196.48 196.48 196.46 196.46 417.9K
10:07 196.49 196.55 196.49 196.55 349.1K
10:08 196.54 196.54 196.50 196.50 450.6K
10:09 196.49 196.49 196.43 196.43 492.9K
10:10 196.39 196.39 196.33 196.35 538.6K
10:11 196.34 196.37 196.34 196.37 444.5K
10:12 196.39 196.39 196.37 196.38 585.4K
10:13 196.40 196.40 196.35 196.35 302.9K
10:14 196.36 196.36 196.34 196.35 302.7K
10:15 196.35 196.35 196.28 196.28 465.0K
10:16 196.26 196.26 196.23 196.23 311.6K
10:17 196.21 196.25 196.21 196.25 237.2K
10:18 196.26 196.27 196.24 196.27 361.9K
10:19 196.27 196.27 196.23 196.23 292.2K
10:20 196.22 196.22 196.21 196.22 251.2K
10:21 196.22 196.24 196.22 196.24 245.3K
10:22 196.23 196.25 196.22 196.25 263.9K
10:23 196.25 196.25 196.24 196.24 232.9K
10:24 196.26 196.33 196.26 196.31 327.2K
10:25 196.32 196.32 196.30 196.30 304.6K
10:26 196.31 196.32 196.31 196.32 378.5K
10:27 196.31 196.34 196.31 196.34 340.8K
10:28 196.35 196.36 196.34 196.34 330.3K
10:29 196.30 196.30 196.26 196.26 314.4K
10:30 196.25 196.28 196.25 196.28 551.9K
10:31 196.28 196.33 196.28 196.33 543.2K
10:32 196.38 196.42 196.38 196.42 411.3K
10:33 196.42 196.42 196.41 196.42 292.7K
10:34 196.42 196.48 196.42 196.48 388.5K
10:35 196.49 196.50 196.48 196.50 328.9K
10:36 196.48 196.48 196.47 196.48 374.5K
10:37 196.46 196.46 196.44 196.44 356.2K
10:38 196.45 196.45 196.44 196.44 353.5K
10:39 196.45 196.45 196.40 196.40 321.9K
10:40 196.43 196.44 196.42 196.43 303.8K
10:41 196.41 196.42 196.41 196.42 305.8K
10:42 196.43 196.46 196.43 196.46 330.1K
10:43 196.45 196.48 196.45 196.48 441.6K
10:44 196.51 196.53 196.51 196.53 233.5K
10:45 196.54 196.55 196.53 196.53 274.4K
10:46 196.53 196.54 196.52 196.54 255.4K
10:47 196.53 196.53 196.53 196.53 282.5K
10:48 196.53 196.56 196.53 196.56 269.0K
10:49 196.55 196.55 196.54 196.55 283.9K
10:50 196.55 196.55 196.53 196.53 271.6K
10:51 196.52 196.52 196.51 196.51 312.3K
10:52 196.52 196.52 196.44 196.44 292.8K
10:53 196.44 196.44 196.43 196.43 315.2K
10:54 196.41 196.41 196.39 196.39 237.0K
10:55 196.38 196.40 196.38 196.39 219.0K
10:56 196.40 196.41 196.39 196.39 406.0K
10:57 196.39 196.40 196.39 196.40 250.8K
10:58 196.42 196.43 196.42 196.43 338.4K
10:59 196.43 196.43 196.41 196.41 383.6K
11:00 196.37 196.37 196.27 196.27 471.2K
11:01 196.24 196.27 196.24 196.27 412.8K
11:02 196.28 196.30 196.28 196.30 484.8K
11:03 196.30 196.32 196.30 196.31 222.1K
11:04 196.35 196.36 196.35 196.36 444.5K
11:05 196.36 196.36 196.36 196.36 520.9K
11:06 196.40 196.40 196.35 196.35 633.0K
11:07 196.34 196.34 196.29 196.29 283.3K
11:08 196.28 196.28 196.22 196.22 411.1K
11:09 196.22 196.22 196.19 196.19 255.2K
11:10 196.18 196.20 196.17 196.17 278.5K
11:11 196.17 196.17 196.14 196.14 302.9K
11:12 196.14 196.18 196.14 196.18 525.5K
11:13 196.17 196.17 196.15 196.15 228.8K
11:14 196.16 196.16 196.13 196.13 221.1K
11:15 196.12 196.12 196.08 196.08 230.8K
11:16 196.08 196.09 196.07 196.08 281.7K
11:17 196.08 196.08 196.04 196.04 295.3K
11:18 196.03 196.03 196.00 196.00 262.3K
11:19 195.98 195.98 195.94 195.94 305.1K
11:20 195.94 195.96 195.94 195.94 226.0K
11:21 195.93 195.93 195.91 195.91 295.8K
11:22 195.92 195.92 195.89 195.89 258.8K
11:23 195.88 195.88 195.87 195.87 230.8K
11:24 195.86 195.87 195.85 195.85 230.9K
11:25 195.85 195.90 195.85 195.90 460.5K
11:26 195.91 195.95 195.91 195.95 290.6K
11:27 195.94 195.94 195.92 195.94 308.2K
11:28 195.94 195.94 195.92 195.93 370.9K
11:29 195.93 195.96 195.93 195.95 396.2K
11:30 195.94 195.94 195.92 195.93 561.9K
11:31 195.93 195.93 195.91 195.91 441.4K
11:32 195.89 195.89 195.85 195.85 315.5K
11:33 195.86 195.89 195.86 195.89 339.4K
11:34 195.88 195.90 195.88 195.90 237.1K
11:35 195.90 195.90 195.85 195.85 324.5K
11:36 195.84 195.84 195.82 195.83 293.5K
11:37 195.83 195.83 195.82 195.82 192.6K
11:38 195.81 195.85 195.81 195.85 353.6K
11:39 195.86 195.86 195.84 195.85 195.8K
11:40 195.85 195.86 195.85 195.86 356.7K
11:41 195.86 195.88 195.86 195.88 148.6K
11:42 195.88 195.88 195.86 195.86 284.0K
11:43 195.85 195.86 195.84 195.86 272.7K
11:44 195.86 195.89 195.86 195.89 266.5K
11:45 195.89 195.89 195.88 195.88 274.4K
11:46 195.87 195.87 195.85 195.85 323.8K
11:47 195.86 195.86 195.85 195.85 242.6K
11:48 195.85 195.86 195.85 195.85 285.7K
11:49 195.86 195.86 195.85 195.86 261.7K
11:50 195.85 195.85 195.84 195.85 233.9K
11:51 195.84 195.89 195.84 195.89 270.8K
11:52 195.90 195.91 195.90 195.91 198.8K
11:53 195.93 195.93 195.92 195.93 231.6K
11:54 195.93 195.94 195.93 195.94 275.1K
11:55 195.94 195.94 195.92 195.92 295.0K
11:56 195.93 195.96 195.93 195.96 199.2K
11:57 195.96 195.99 195.96 195.99 172.8K
11:58 196.00 196.03 196.00 196.03 231.5K
11:59 196.03 196.04 196.03 196.04 280.3K
12:00 196.05 196.07 196.05 196.06 292.1K
12:01 196.05 196.05 196.03 196.03 307.7K
12:02 196.03 196.03 196.03 196.03 175.8K
12:03 196.01 196.01 195.99 195.99 242.2K
12:04 195.96 195.96 195.96 195.96 215.9K
12:05 195.97 195.98 195.97 195.97 165.1K
12:06 195.97 195.97 195.96 195.96 254.4K
12:07 195.95 195.97 195.95 195.97 173.1K
12:08 195.96 195.96 195.96 195.96 270.2K
12:09 195.97 195.97 195.96 195.97 129.6K
12:10 195.96 195.97 195.96 195.96 148.4K
12:11 195.96 195.96 195.95 195.96 175.8K
12:12 195.96 195.97 195.96 195.97 178.9K
12:13 195.96 195.97 195.96 195.97 230.7K
12:14 195.98 195.99 195.98 195.99 149.7K
12:15 195.99 196.03 195.99 196.03 310.1K
12:16 196.04 196.04 196.00 196.02 308.5K
12:17 196.04 196.06 196.04 196.06 291.6K
12:18 196.05 196.05 196.05 196.05 185.5K
12:19 196.05 196.09 196.05 196.09 218.1K
12:20 196.09 196.13 196.09 196.13 261.3K
12:21 196.13 196.14 196.13 196.13 147.7K
12:22 196.14 196.15 196.13 196.15 225.8K
12:23 196.15 196.15 196.15 196.15 127.5K
12:24 196.14 196.14 196.10 196.10 232.2K
12:25 196.09 196.09 196.08 196.08 206.1K
12:26 196.08 196.09 196.08 196.09 306.7K
12:27 196.08 196.08 196.07 196.07 161.6K
12:28 196.08 196.09 196.08 196.08 212.8K
12:29 196.07 196.07 196.06 196.07 183.0K
12:30 196.07 196.09 196.07 196.09 224.4K
12:31 196.11 196.13 196.11 196.13 232.1K
12:32 196.14 196.16 196.14 196.16 384.7K
12:33 196.17 196.20 196.17 196.20 142.5K
12:34 196.21 196.27 196.21 196.27 371.3K
12:35 196.28 196.29 196.28 196.29 161.4K
12:36 196.30 196.30 196.29 196.29 244.6K
12:37 196.29 196.30 196.29 196.30 137.7K
12:38 196.30 196.30 196.28 196.28 233.4K
12:39 196.27 196.27 196.25 196.25 150.2K
12:40 196.23 196.23 196.20 196.20 184.2K
12:41 196.20 196.20 196.19 196.19 296.1K
12:42 196.18 196.19 196.18 196.18 177.9K
12:43 196.18 196.20 196.18 196.20 177.5K
12:44 196.19 196.20 196.19 196.19 113.4K
12:45 196.20 196.21 196.20 196.21 223.7K
12:46 196.21 196.23 196.21 196.23 232.2K
12:47 196.23 196.24 196.23 196.24 123.1K
12:48 196.23 196.23 196.23 196.23 145.8K
12:49 196.23 196.23 196.22 196.22 146.5K
12:50 196.22 196.22 196.21 196.21 194.7K
12:51 196.21 196.21 196.21 196.21 145.4K
12:52 196.21 196.21 196.20 196.20 208.7K
12:53 196.20 196.20 196.18 196.18 159.0K
12:54 196.18 196.20 196.18 196.20 276.1K
12:55 196.20 196.21 196.20 196.21 229.4K
12:56 196.20 196.20 196.18 196.18 404.7K
12:57 196.19 196.19 196.18 196.18 157.2K
12:58 196.17 196.18 196.17 196.18 203.1K
12:59 196.17 196.17 196.14 196.14 202.2K
13:00 196.12 196.13 196.12 196.12 110.2K
13:01 196.11 196.11 196.10 196.10 186.4K
13:02 196.10 196.10 196.10 196.10 277.3K
13:03 196.10 196.10 196.09 196.10 205.8K
13:04 196.09 196.09 196.08 196.09 164.3K
13:05 196.09 196.10 196.09 196.09 179.4K
13:06 196.09 196.09 196.08 196.08 178.9K
13:07 196.08 196.10 196.08 196.10 257.6K
13:08 196.10 196.10 196.09 196.10 162.1K
13:09 196.10 196.10 196.08 196.08 119.9K
13:10 196.08 196.09 196.08 196.09 182.1K
13:11 196.10 196.10 196.08 196.09 189.7K
13:12 196.08 196.10 196.08 196.10 210.5K
13:13 196.10 196.11 196.10 196.11 179.9K
13:14 196.11 196.11 196.10 196.10 117.8K
13:15 196.10 196.11 196.10 196.10 192.6K
13:16 196.10 196.11 196.10 196.11 197.2K
13:17 196.12 196.13 196.12 196.13 268.0K
13:18 196.12 196.15 196.12 196.15 365.0K
13:19 196.16 196.16 196.15 196.15 237.4K
13:20 196.17 196.21 196.17 196.21 297.8K
13:21 196.22 196.23 196.22 196.22 219.2K
13:22 196.22 196.23 196.22 196.22 181.0K
13:23 196.23 196.24 196.23 196.23 180.2K
13:24 196.23 196.23 196.22 196.22 176.6K
13:25 196.22 196.22 196.22 196.22 139.7K
13:26 196.21 196.21 196.20 196.21 192.1K
13:27 196.21 196.21 196.21 196.21 134.7K
13:28 196.21 196.21 196.20 196.21 245.6K
13:29 196.20 196.21 196.20 196.20 177.8K
13:30 196.19 196.19 196.17 196.17 166.0K
13:31 196.17 196.17 196.14 196.14 256.6K
13:32 196.14 196.14 196.13 196.14 149.0K
13:33 196.15 196.16 196.15 196.16 193.4K
13:34 196.17 196.18 196.17 196.18 179.4K
13:35 196.18 196.21 196.18 196.21 222.6K
13:36 196.21 196.22 196.21 196.22 185.8K
13:37 196.22 196.23 196.22 196.23 271.4K
13:38 196.25 196.25 196.24 196.24 187.7K
13:39 196.24 196.26 196.24 196.25 173.2K
13:40 196.25 196.26 196.25 196.26 165.6K
13:41 196.26 196.31 196.26 196.31 201.9K
13:42 196.32 196.32 196.31 196.31 141.5K
13:43 196.31 196.31 196.29 196.29 163.6K
13:44 196.28 196.28 196.27 196.28 146.4K
13:45 196.28 196.28 196.27 196.27 138.4K
13:46 196.27 196.27 196.25 196.25 219.7K
13:47 196.24 196.24 196.23 196.23 184.6K
13:48 196.21 196.21 196.19 196.19 183.5K
13:49 196.19 196.19 196.18 196.18 246.2K
13:50 196.17 196.17 196.12 196.12 197.9K
13:51 196.12 196.12 196.11 196.11 125.8K
13:52 196.11 196.11 196.10 196.10 136.5K
13:53 196.10 196.11 196.10 196.11 185.8K
13:54 196.07 196.07 196.05 196.05 524.6K
13:55 196.06 196.06 196.02 196.02 331.8K
13:56 196.00 196.00 196.00 196.00 241.4K
13:57 196.00 196.00 196.00 196.00 143.2K
13:58 195.99 195.99 195.98 195.98 333.0K
13:59 195.98 195.98 195.95 195.95 212.7K
14:00 195.95 195.95 195.95 195.95 166.6K
14:01 195.95 195.95 195.94 195.95 166.2K
14:02 195.95 196.01 195.95 196.01 368.5K
14:03 196.03 196.05 196.03 196.05 265.3K
14:04 196.05 196.09 196.05 196.09 207.7K
14:05 196.09 196.09 196.08 196.08 130.0K
14:06 196.08 196.09 196.07 196.07 200.7K
14:07 196.08 196.09 196.08 196.08 214.0K
14:08 196.08 196.08 196.08 196.08 169.9K
14:09 196.08 196.09 196.08 196.09 151.1K
14:10 196.09 196.09 196.08 196.08 163.9K
14:11 196.08 196.08 196.05 196.05 146.3K
14:12 196.05 196.06 196.05 196.06 219.6K
14:13 196.07 196.08 196.07 196.08 240.3K
14:14 196.08 196.08 196.07 196.07 226.2K
14:15 196.07 196.07 196.06 196.06 278.6K
14:16 196.04 196.06 196.04 196.06 264.8K
14:17 196.07 196.07 196.06 196.07 163.2K
14:18 196.09 196.11 196.09 196.11 208.3K
14:19 196.12 196.13 196.12 196.13 161.5K
14:20 196.14 196.19 196.14 196.19 418.4K
14:21 196.19 196.20 196.19 196.20 170.3K
14:22 196.20 196.20 196.20 196.20 358.8K
14:23 196.19 196.19 196.17 196.17 176.7K
14:24 196.17 196.19 196.17 196.19 190.6K
14:25 196.19 196.20 196.19 196.20 193.6K
14:26 196.19 196.19 196.16 196.16 265.4K
14:27 196.15 196.18 196.15 196.17 196.5K
14:28 196.17 196.17 196.14 196.14 290.7K
14:29 196.15 196.15 196.12 196.13 288.1K
14:30 196.13 196.14 196.12 196.14 287.0K
14:31 196.14 196.14 196.12 196.12 198.5K
14:32 196.12 196.13 196.12 196.12 217.1K
14:33 196.12 196.12 196.10 196.10 164.4K
14:34 196.10 196.10 196.08 196.08 241.2K
14:35 196.08 196.09 196.07 196.07 266.0K
14:36 196.07 196.07 196.06 196.07 261.9K
14:37 196.07 196.09 196.07 196.09 183.0K
14:38 196.08 196.08 196.06 196.06 195.1K
14:39 196.06 196.07 196.06 196.07 134.0K
14:40 196.07 196.07 196.03 196.03 298.9K
14:41 196.03 196.04 196.03 196.04 285.1K
14:42 196.03 196.03 196.03 196.03 229.0K
14:43 196.03 196.03 196.02 196.02 229.2K
14:44 196.03 196.03 196.02 196.03 195.1K
14:45 196.03 196.04 196.03 196.04 232.4K
14:46 196.05 196.06 196.05 196.05 200.2K
14:47 196.06 196.07 196.06 196.07 361.7K
14:48 196.07 196.12 196.07 196.12 464.6K
14:49 196.11 196.11 196.08 196.08 325.0K
14:50 196.08 196.10 196.08 196.10 227.7K
14:51 196.09 196.09 196.09 196.09 207.1K
14:52 196.08 196.08 196.07 196.07 264.3K
14:53 196.09 196.09 196.06 196.06 230.1K
14:54 196.06 196.08 196.06 196.08 280.1K
14:55 196.08 196.08 196.08 196.08 203.8K
14:56 196.08 196.09 196.07 196.09 195.2K
14:57 196.09 196.09 196.09 196.09 174.4K
14:58 196.08 196.08 196.07 196.07 235.9K
14:59 196.07 196.09 196.07 196.09 180.4K
15:00 196.11 196.11 196.11 196.11 281.4K
15:01 196.11 196.11 196.06 196.06 292.4K
15:02 196.06 196.06 196.01 196.01 301.2K
15:03 196.01 196.01 195.96 195.96 457.3K
15:04 195.95 195.95 195.90 195.90 327.6K
15:05 195.91 195.92 195.91 195.91 227.3K
15:06 195.90 195.90 195.90 195.90 384.7K
15:07 195.90 195.90 195.87 195.87 432.6K
15:08 195.85 195.85 195.84 195.84 268.2K
15:09 195.83 195.84 195.83 195.83 208.6K
15:10 195.85 195.85 195.83 195.83 533.1K
15:11 195.81 195.81 195.80 195.80 352.7K
15:12 195.80 195.80 195.78 195.78 290.8K
15:13 195.79 195.79 195.77 195.77 261.9K
15:14 195.77 195.77 195.76 195.76 219.0K
15:15 195.75 195.75 195.71 195.72 298.6K
15:16 195.73 195.73 195.72 195.73 331.0K
15:17 195.72 195.73 195.72 195.72 202.6K
15:18 195.71 195.71 195.70 195.71 285.4K
15:19 195.70 195.70 195.69 195.69 276.7K
15:20 195.70 195.70 195.70 195.70 223.7K
15:21 195.70 195.70 195.69 195.69 231.9K
15:22 195.68 195.68 195.67 195.68 233.9K
15:23 195.67 195.68 195.67 195.67 217.4K
15:24 195.68 195.69 195.68 195.68 206.0K
15:25 195.70 195.70 195.70 195.70 369.0K
15:26 195.70 195.70 195.70 195.70 325.6K
15:27 195.69 195.70 195.69 195.69 422.5K
15:28 195.69 195.69 195.69 195.69 281.1K
15:29 195.67 195.67 195.64 195.64 411.2K
15:30 195.61 195.61 195.56 195.56 768.9K
15:31 195.56 195.56 195.52 195.52 532.4K
15:32 195.52 195.52 195.49 195.49 448.4K
15:33 195.47 195.49 195.47 195.49 541.4K
15:34 195.51 195.54 195.51 195.54 533.6K
15:35 195.56 195.59 195.56 195.59 372.5K
15:36 195.59 195.59 195.57 195.59 478.2K
15:37 195.57 195.57 195.51 195.52 454.1K
15:38 195.52 195.53 195.52 195.53 414.0K
15:39 195.54 195.54 195.52 195.52 398.9K
15:40 195.52 195.52 195.51 195.51 560.3K
15:41 195.52 195.57 195.52 195.57 397.8K
15:42 195.59 195.59 195.58 195.58 512.0K
15:43 195.57 195.57 195.56 195.57 572.2K
15:44 195.57 195.57 195.56 195.57 408.7K
15:45 195.57 195.59 195.57 195.59 455.5K
15:46 195.59 195.59 195.54 195.54 527.2K
15:47 195.54 195.54 195.51 195.51 608.6K
15:48 195.52 195.52 195.51 195.51 528.2K
15:49 195.51 195.51 195.50 195.51 758.1K
15:50 195.54 195.60 195.54 195.60 2,199.9K
15:51 195.61 195.61 195.58 195.58 988.9K
15:52 195.55 195.56 195.53 195.53 1,584.6K
15:53 195.54 195.54 195.51 195.51 1,017.0K
15:54 195.51 195.51 195.50 195.51 1,058.0K
15:55 195.49 195.53 195.49 195.53 1,593.3K
15:56 195.53 195.53 195.52 195.53 1,958.2K
15:57 195.53 195.55 195.53 195.54 1,295.7K
15:58 195.55 195.55 195.54 195.55 1,721.2K
15:59 195.55 195.58 195.55 195.58 3,300.5K
16:00 195.60 195.60 195.59 195.59 119,189.4K
16:01 195.59 195.59 195.59 195.59 677.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし