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
09:30 195.95 196.27 195.95 196.26 13,595.2K
09:31 196.30 196.30 196.21 196.21 856.0K
09:32 196.25 196.31 196.25 196.31 524.9K
09:33 196.32 196.36 196.30 196.36 678.3K
09:34 196.38 196.38 196.35 196.35 470.1K
09:35 196.30 196.30 196.24 196.24 754.3K
09:36 196.24 196.27 196.24 196.25 533.2K
09:37 196.24 196.35 196.22 196.35 667.0K
09:38 196.38 196.43 196.38 196.42 444.5K
09:39 196.44 196.44 196.39 196.39 385.7K
09:40 196.39 196.39 196.31 196.31 622.0K
09:41 196.29 196.39 196.27 196.39 695.4K
09:42 196.41 196.41 196.35 196.35 437.0K
09:43 196.31 196.33 196.30 196.33 310.9K
09:44 196.35 196.35 196.33 196.35 340.4K
09:45 196.34 196.34 196.25 196.28 562.4K
09:46 196.25 196.25 196.17 196.17 443.4K
09:47 196.09 196.18 196.09 196.18 751.1K
09:48 196.21 196.21 196.15 196.15 373.5K
09:49 196.14 196.14 196.07 196.07 246.6K
09:50 196.07 196.10 196.07 196.09 344.6K
09:51 196.12 196.15 196.12 196.15 438.8K
09:52 196.12 196.13 196.12 196.12 358.7K
09:53 196.11 196.11 196.10 196.10 450.7K
09:54 196.06 196.07 196.05 196.05 356.3K
09:55 196.05 196.07 196.05 196.05 491.9K
09:56 196.03 196.03 195.99 195.99 470.7K
09:57 195.98 195.99 195.97 195.99 456.2K
09:58 196.00 196.02 196.00 196.02 310.4K
09:59 196.03 196.06 196.03 196.06 723.1K
10:00 196.09 196.13 196.09 196.13 1,069.0K
10:01 196.14 196.14 195.96 195.96 968.7K
10:02 195.95 195.95 195.92 195.92 430.9K
10:03 195.97 196.08 195.97 196.08 555.4K
10:04 196.10 196.19 196.10 196.19 746.8K
10:05 196.20 196.20 196.16 196.16 260.5K
10:06 196.16 196.16 196.03 196.03 494.3K
10:07 196.04 196.04 196.00 196.00 427.8K
10:08 196.02 196.04 196.02 196.04 655.2K
10:09 196.07 196.07 196.06 196.06 396.0K
10:10 196.06 196.06 196.01 196.01 421.8K
10:11 196.04 196.04 196.03 196.03 392.3K
10:12 196.06 196.12 196.06 196.12 454.0K
10:13 196.14 196.18 196.14 196.18 697.3K
10:14 196.16 196.18 196.16 196.17 519.5K
10:15 196.17 196.17 196.17 196.17 385.2K
10:16 196.18 196.18 196.08 196.08 367.2K
10:17 196.05 196.05 196.01 196.01 421.4K
10:18 195.96 195.96 195.89 195.89 427.6K
10:19 195.90 195.91 195.90 195.91 337.6K
10:20 195.92 195.95 195.92 195.94 397.7K
10:21 195.93 195.96 195.93 195.96 409.6K
10:22 195.99 196.02 195.99 195.99 492.9K
10:23 195.98 195.98 195.98 195.98 295.7K
10:24 195.98 195.98 195.96 195.96 231.8K
10:25 195.96 196.00 195.96 196.00 492.3K
10:26 195.99 196.02 195.99 195.99 432.8K
10:27 195.99 195.99 195.98 195.98 248.6K
10:28 195.97 196.01 195.97 196.01 368.9K
10:29 196.02 196.03 196.02 196.03 249.6K
10:30 196.00 196.02 196.00 196.01 495.5K
10:31 195.99 196.02 195.98 196.02 384.5K
10:32 196.03 196.05 196.03 196.03 360.0K
10:33 196.01 196.01 196.00 196.00 306.4K
10:34 196.01 196.01 195.98 195.98 615.1K
10:35 195.96 195.96 195.86 195.86 427.4K
10:36 195.86 195.89 195.86 195.88 379.0K
10:37 195.88 195.89 195.87 195.89 345.1K
10:38 195.89 195.89 195.86 195.86 279.0K
10:39 195.84 195.84 195.83 195.84 243.1K
10:40 195.81 195.82 195.81 195.82 366.9K
10:41 195.82 195.82 195.80 195.81 307.8K
10:42 195.80 195.81 195.77 195.77 291.7K
10:43 195.78 195.78 195.72 195.72 406.3K
10:44 195.73 195.73 195.72 195.72 302.8K
10:45 195.73 195.75 195.73 195.75 224.0K
10:46 195.75 195.75 195.72 195.72 367.6K
10:47 195.70 195.70 195.69 195.69 292.9K
10:48 195.69 195.72 195.68 195.68 313.8K
10:49 195.67 195.68 195.66 195.66 405.7K
10:50 195.67 195.71 195.67 195.71 298.9K
10:51 195.70 195.73 195.70 195.72 188.8K
10:52 195.74 195.74 195.72 195.72 256.8K
10:53 195.73 195.75 195.73 195.75 183.7K
10:54 195.74 195.76 195.73 195.76 206.7K
10:55 195.76 195.77 195.72 195.72 307.6K
10:56 195.73 195.73 195.72 195.73 239.0K
10:57 195.72 195.72 195.70 195.71 248.7K
10:58 195.71 195.71 195.69 195.69 360.0K
10:59 195.69 195.74 195.69 195.74 258.0K
11:00 195.75 195.79 195.75 195.77 340.3K
11:01 195.76 195.77 195.75 195.77 209.4K
11:02 195.77 195.83 195.77 195.83 405.8K
11:03 195.83 195.87 195.83 195.86 398.7K
11:04 195.86 195.87 195.86 195.86 272.4K
11:05 195.87 195.88 195.87 195.88 355.1K
11:06 195.89 195.89 195.87 195.87 283.7K
11:07 195.87 195.88 195.86 195.86 238.7K
11:08 195.86 195.87 195.85 195.87 254.7K
11:09 195.87 195.89 195.87 195.89 223.3K
11:10 195.88 195.88 195.88 195.88 274.4K
11:11 195.88 195.90 195.88 195.89 420.3K
11:12 195.90 195.93 195.90 195.93 278.5K
11:13 195.95 195.97 195.95 195.96 260.1K
11:14 195.95 195.96 195.95 195.96 224.9K
11:15 195.96 195.98 195.96 195.98 258.5K
11:16 195.99 196.00 195.99 196.00 359.3K
11:17 196.00 196.00 195.99 195.99 306.1K
11:18 195.98 195.98 195.95 195.95 287.7K
11:19 195.94 195.94 195.91 195.91 239.2K
11:20 195.90 195.95 195.90 195.95 284.4K
11:21 195.95 196.01 195.95 196.01 207.0K
11:22 196.01 196.04 196.01 196.04 493.5K
11:23 196.03 196.03 196.03 196.03 272.6K
11:24 196.03 196.03 196.02 196.03 323.9K
11:25 196.07 196.12 196.07 196.12 419.9K
11:26 196.13 196.17 196.13 196.17 341.7K
11:27 196.18 196.21 196.18 196.21 236.7K
11:28 196.20 196.22 196.20 196.22 228.7K
11:29 196.23 196.23 196.21 196.21 210.2K
11:30 196.22 196.22 196.21 196.22 292.8K
11:31 196.22 196.23 196.21 196.21 394.8K
11:32 196.21 196.23 196.21 196.23 509.3K
11:33 196.24 196.24 196.22 196.22 238.8K
11:34 196.22 196.22 196.20 196.20 192.7K
11:35 196.20 196.20 196.19 196.20 217.2K
11:36 196.19 196.20 196.19 196.19 284.0K
11:37 196.19 196.21 196.19 196.20 358.1K
11:38 196.19 196.20 196.18 196.20 358.4K
11:39 196.21 196.21 196.20 196.21 231.8K
11:40 196.22 196.24 196.21 196.24 468.0K
11:41 196.23 196.23 196.22 196.23 178.2K
11:42 196.23 196.24 196.22 196.24 291.2K
11:43 196.24 196.26 196.23 196.26 529.2K
11:44 196.27 196.27 196.27 196.27 519.6K
11:45 196.30 196.31 196.29 196.31 358.3K
11:46 196.32 196.33 196.32 196.32 362.2K
11:47 196.34 196.34 196.33 196.34 286.9K
11:48 196.35 196.37 196.35 196.37 506.8K
11:49 196.38 196.39 196.38 196.39 302.2K
11:50 196.38 196.41 196.38 196.41 213.5K
11:51 196.44 196.47 196.44 196.47 328.9K
11:52 196.47 196.47 196.43 196.43 351.8K
11:53 196.42 196.42 196.38 196.38 426.6K
11:54 196.37 196.37 196.36 196.36 538.9K
11:55 196.38 196.38 196.38 196.38 216.1K
11:56 196.38 196.39 196.38 196.39 216.9K
11:57 196.39 196.39 196.38 196.38 371.7K
11:58 196.39 196.45 196.39 196.45 292.8K
11:59 196.45 196.45 196.40 196.40 189.1K
12:00 196.39 196.39 196.35 196.35 192.1K
12:01 196.34 196.36 196.34 196.36 309.8K
12:02 196.39 196.40 196.38 196.40 438.1K
12:03 196.42 196.42 196.40 196.40 293.6K
12:04 196.39 196.41 196.39 196.41 332.6K
12:05 196.42 196.43 196.42 196.43 339.2K
12:06 196.42 196.44 196.42 196.44 286.5K
12:07 196.45 196.45 196.42 196.42 252.2K
12:08 196.42 196.42 196.40 196.41 201.4K
12:09 196.42 196.44 196.42 196.44 184.9K
12:10 196.43 196.45 196.43 196.45 280.4K
12:11 196.45 196.46 196.44 196.46 230.9K
12:12 196.46 196.47 196.46 196.46 237.7K
12:13 196.47 196.47 196.45 196.45 181.1K
12:14 196.44 196.44 196.39 196.39 393.2K
12:15 196.39 196.40 196.38 196.39 191.9K
12:16 196.38 196.38 196.37 196.37 184.6K
12:17 196.37 196.37 196.35 196.35 195.1K
12:18 196.36 196.36 196.33 196.33 214.2K
12:19 196.34 196.34 196.27 196.27 450.7K
12:20 196.26 196.26 196.25 196.26 169.6K
12:21 196.25 196.25 196.23 196.24 254.6K
12:22 196.24 196.24 196.24 196.24 171.7K
12:23 196.24 196.24 196.23 196.24 270.3K
12:24 196.25 196.25 196.23 196.24 206.0K
12:25 196.24 196.25 196.24 196.25 134.2K
12:26 196.25 196.25 196.24 196.24 218.6K
12:27 196.24 196.25 196.24 196.24 104.3K
12:28 196.24 196.24 196.21 196.21 298.3K
12:29 196.20 196.20 196.18 196.18 132.9K
12:30 196.17 196.19 196.17 196.19 219.8K
12:31 196.20 196.20 196.19 196.19 244.6K
12:32 196.18 196.21 196.18 196.21 142.9K
12:33 196.21 196.22 196.21 196.21 158.5K
12:34 196.20 196.20 196.19 196.19 253.8K
12:35 196.19 196.19 196.18 196.18 189.4K
12:36 196.18 196.18 196.15 196.15 223.4K
12:37 196.14 196.14 196.12 196.12 238.7K
12:38 196.13 196.13 196.12 196.12 187.4K
12:39 196.11 196.11 196.10 196.10 164.7K
12:40 196.10 196.12 196.10 196.12 287.5K
12:41 196.13 196.15 196.13 196.15 159.2K
12:42 196.15 196.17 196.15 196.17 225.3K
12:43 196.16 196.18 196.16 196.18 214.4K
12:44 196.19 196.22 196.19 196.22 238.1K
12:45 196.22 196.23 196.22 196.23 183.4K
12:46 196.23 196.25 196.23 196.25 229.0K
12:47 196.25 196.25 196.23 196.23 224.3K
12:48 196.23 196.25 196.23 196.25 170.4K
12:49 196.25 196.25 196.25 196.25 210.9K
12:50 196.26 196.27 196.26 196.26 291.4K
12:51 196.24 196.26 196.24 196.26 281.0K
12:52 196.26 196.27 196.26 196.26 307.7K
12:53 196.25 196.27 196.25 196.27 347.8K
12:54 196.27 196.28 196.26 196.26 176.0K
12:55 196.25 196.25 196.24 196.25 216.0K
12:56 196.25 196.25 196.22 196.22 169.4K
12:57 196.23 196.24 196.22 196.22 209.7K
12:58 196.21 196.22 196.20 196.22 281.6K
12:59 196.23 196.25 196.23 196.25 199.5K
13:00 196.25 196.28 196.25 196.28 207.4K
13:01 196.29 196.30 196.28 196.28 186.5K
13:02 196.29 196.33 196.29 196.33 337.1K
13:03 196.33 196.33 196.33 196.33 197.8K
13:04 196.33 196.34 196.33 196.33 180.8K
13:05 196.34 196.36 196.33 196.33 289.2K
13:06 196.32 196.36 196.32 196.36 345.8K
13:07 196.36 196.36 196.33 196.33 211.2K
13:08 196.33 196.34 196.33 196.34 221.4K
13:09 196.34 196.35 196.34 196.35 216.2K
13:10 196.35 196.35 196.34 196.34 219.1K
13:11 196.34 196.34 196.32 196.33 171.0K
13:12 196.32 196.33 196.32 196.33 189.6K
13:13 196.33 196.33 196.32 196.33 158.3K
13:14 196.34 196.37 196.34 196.37 190.7K
13:15 196.38 196.39 196.38 196.39 276.0K
13:16 196.39 196.41 196.39 196.41 260.4K
13:17 196.41 196.42 196.41 196.42 148.8K
13:18 196.42 196.42 196.41 196.41 235.5K
13:19 196.41 196.42 196.41 196.42 163.5K
13:20 196.41 196.41 196.40 196.40 155.0K
13:21 196.42 196.45 196.42 196.45 387.4K
13:22 196.44 196.45 196.44 196.45 129.3K
13:23 196.45 196.45 196.43 196.43 316.2K
13:24 196.42 196.42 196.41 196.41 292.8K
13:25 196.41 196.42 196.41 196.42 414.2K
13:26 196.42 196.46 196.42 196.46 355.8K
13:27 196.47 196.47 196.47 196.47 182.9K
13:28 196.47 196.50 196.47 196.50 275.0K
13:29 196.50 196.50 196.49 196.49 200.2K
13:30 196.49 196.51 196.49 196.51 1,353.7K
13:31 196.51 196.51 196.50 196.50 299.0K
13:32 196.48 196.48 196.46 196.46 210.9K
13:33 196.47 196.47 196.47 196.47 334.6K
13:34 196.47 196.47 196.46 196.46 228.3K
13:35 196.45 196.46 196.45 196.46 250.2K
13:36 196.46 196.46 196.45 196.46 147.1K
13:37 196.45 196.46 196.45 196.45 192.4K
13:38 196.46 196.47 196.46 196.46 233.5K
13:39 196.46 196.46 196.44 196.44 156.1K
13:40 196.44 196.46 196.44 196.45 243.3K
13:41 196.45 196.45 196.43 196.43 318.2K
13:42 196.42 196.42 196.37 196.37 401.1K
13:43 196.36 196.37 196.36 196.37 271.4K
13:44 196.37 196.37 196.34 196.34 175.1K
13:45 196.33 196.33 196.33 196.33 288.6K
13:46 196.33 196.37 196.33 196.37 290.0K
13:47 196.38 196.40 196.38 196.39 213.5K
13:48 196.39 196.39 196.38 196.38 168.5K
13:49 196.38 196.39 196.38 196.39 212.9K
13:50 196.39 196.39 196.34 196.35 230.6K
13:51 196.35 196.36 196.35 196.36 189.6K
13:52 196.37 196.37 196.36 196.36 267.9K
13:53 196.35 196.35 196.33 196.33 214.7K
13:54 196.32 196.33 196.32 196.32 111.2K
13:55 196.33 196.33 196.31 196.31 156.5K
13:56 196.30 196.30 196.29 196.29 250.5K
13:57 196.28 196.28 196.28 196.28 184.2K
13:58 196.27 196.28 196.27 196.27 133.0K
13:59 196.27 196.27 196.26 196.26 231.0K
14:00 196.26 196.26 196.26 196.26 245.5K
14:01 196.25 196.27 196.25 196.27 229.4K
14:02 196.29 196.30 196.29 196.29 263.4K
14:03 196.29 196.29 196.26 196.26 152.9K
14:04 196.26 196.26 196.24 196.24 518.5K
14:05 196.23 196.23 196.21 196.21 261.2K
14:06 196.22 196.22 196.19 196.19 273.2K
14:07 196.18 196.18 196.17 196.17 306.4K
14:08 196.16 196.17 196.16 196.16 365.0K
14:09 196.15 196.15 196.14 196.14 201.7K
14:10 196.15 196.15 196.14 196.14 286.5K
14:11 196.13 196.15 196.13 196.15 274.1K
14:12 196.13 196.13 196.12 196.12 271.4K
14:13 196.13 196.15 196.13 196.15 221.0K
14:14 196.17 196.18 196.17 196.18 336.9K
14:15 196.19 196.21 196.19 196.21 337.8K
14:16 196.21 196.26 196.21 196.26 398.2K
14:17 196.27 196.29 196.27 196.29 268.0K
14:18 196.30 196.32 196.30 196.32 355.4K
14:19 196.32 196.34 196.32 196.34 353.5K
14:20 196.35 196.38 196.35 196.38 386.8K
14:21 196.39 196.41 196.38 196.41 380.9K
14:22 196.42 196.42 196.40 196.41 307.3K
14:23 196.44 196.47 196.44 196.46 357.0K
14:24 196.47 196.48 196.47 196.48 290.8K
14:25 196.48 196.49 196.48 196.49 307.6K
14:26 196.49 196.49 196.48 196.48 163.7K
14:27 196.50 196.52 196.50 196.52 379.8K
14:28 196.52 196.52 196.51 196.51 234.5K
14:29 196.51 196.54 196.51 196.54 228.7K
14:30 196.53 196.54 196.51 196.51 320.2K
14:31 196.50 196.51 196.50 196.51 212.2K
14:32 196.52 196.54 196.52 196.54 377.0K
14:33 196.54 196.54 196.53 196.53 322.1K
14:34 196.53 196.55 196.53 196.55 280.8K
14:35 196.55 196.58 196.55 196.58 318.0K
14:36 196.58 196.61 196.58 196.61 461.6K
14:37 196.62 196.62 196.61 196.61 309.8K
14:38 196.61 196.62 196.61 196.62 183.8K
14:39 196.62 196.63 196.62 196.63 226.5K
14:40 196.62 196.63 196.62 196.63 372.2K
14:41 196.62 196.65 196.62 196.65 213.1K
14:42 196.65 196.66 196.65 196.66 320.7K
14:43 196.65 196.65 196.63 196.63 401.1K
14:44 196.63 196.63 196.63 196.63 252.2K
14:45 196.63 196.65 196.63 196.65 334.9K
14:46 196.65 196.65 196.64 196.65 309.4K
14:47 196.66 196.67 196.66 196.67 178.6K
14:48 196.67 196.71 196.67 196.71 489.2K
14:49 196.72 196.72 196.71 196.72 315.6K
14:50 196.72 196.72 196.70 196.72 227.7K
14:51 196.72 196.72 196.71 196.72 216.3K
14:52 196.71 196.71 196.70 196.71 325.3K
14:53 196.72 196.72 196.72 196.72 266.1K
14:54 196.72 196.72 196.71 196.71 233.0K
14:55 196.72 196.74 196.72 196.74 259.6K
14:56 196.76 196.77 196.76 196.77 254.1K
14:57 196.76 196.77 196.76 196.77 260.6K
14:58 196.79 196.81 196.79 196.81 325.5K
14:59 196.82 196.84 196.82 196.84 220.8K
15:00 196.85 196.85 196.82 196.82 352.4K
15:01 196.82 196.82 196.80 196.80 330.8K
15:02 196.81 196.83 196.81 196.83 306.5K
15:03 196.83 196.87 196.83 196.86 377.2K
15:04 196.83 196.85 196.83 196.85 306.5K
15:05 196.85 196.90 196.85 196.90 284.1K
15:06 196.90 196.90 196.88 196.88 278.3K
15:07 196.88 196.88 196.86 196.86 316.7K
15:08 196.85 196.88 196.85 196.88 274.3K
15:09 196.89 196.91 196.89 196.90 274.2K
15:10 196.90 196.90 196.88 196.89 322.5K
15:11 196.88 196.90 196.88 196.90 263.8K
15:12 196.91 196.92 196.91 196.92 467.0K
15:13 196.92 196.92 196.91 196.91 244.7K
15:14 196.93 196.96 196.93 196.96 329.6K
15:15 196.96 196.96 196.96 196.96 343.0K
15:16 196.97 196.97 196.96 196.96 306.3K
15:17 196.96 196.96 196.96 196.96 354.7K
15:18 196.97 196.97 196.94 196.94 298.2K
15:19 196.93 196.94 196.93 196.94 382.1K
15:20 196.95 196.95 196.93 196.93 260.9K
15:21 196.93 196.93 196.93 196.93 387.5K
15:22 196.93 196.93 196.92 196.93 331.0K
15:23 196.93 196.93 196.92 196.93 275.2K
15:24 196.92 196.92 196.91 196.92 433.6K
15:25 196.90 196.90 196.89 196.90 356.8K
15:26 196.89 196.89 196.88 196.88 253.9K
15:27 196.88 196.88 196.86 196.86 287.9K
15:28 196.83 196.85 196.83 196.85 641.9K
15:29 196.85 196.86 196.85 196.86 557.9K
15:30 196.86 196.86 196.85 196.85 366.4K
15:31 196.86 196.86 196.85 196.86 491.4K
15:32 196.87 196.87 196.87 196.87 441.5K
15:33 196.87 196.87 196.86 196.86 476.2K
15:34 196.85 196.85 196.81 196.81 531.4K
15:35 196.80 196.80 196.78 196.78 518.8K
15:36 196.78 196.79 196.78 196.79 475.6K
15:37 196.80 196.82 196.80 196.81 279.8K
15:38 196.81 196.81 196.79 196.79 448.0K
15:39 196.79 196.79 196.78 196.79 381.9K
15:40 196.80 196.80 196.74 196.74 555.1K
15:41 196.74 196.74 196.74 196.74 566.4K
15:42 196.75 196.75 196.74 196.74 527.5K
15:43 196.73 196.74 196.73 196.74 384.2K
15:44 196.74 196.75 196.74 196.75 447.9K
15:45 196.75 196.75 196.71 196.71 587.8K
15:46 196.71 196.71 196.70 196.70 481.9K
15:47 196.69 196.70 196.69 196.70 589.8K
15:48 196.72 196.74 196.72 196.73 842.1K
15:49 196.74 196.76 196.74 196.76 648.8K
15:50 196.72 196.72 196.69 196.69 2,490.8K
15:51 196.68 196.70 196.68 196.68 785.0K
15:52 196.69 196.72 196.69 196.72 964.3K
15:53 196.72 196.72 196.70 196.70 1,096.0K
15:54 196.68 196.68 196.66 196.66 1,085.8K
15:55 196.66 196.71 196.66 196.71 2,010.8K
15:56 196.72 196.72 196.71 196.71 2,142.1K
15:57 196.72 196.73 196.71 196.73 1,349.7K
15:58 196.73 196.74 196.72 196.72 1,857.0K
15:59 196.72 196.77 196.72 196.77 3,442.7K
16:00 196.74 196.75 196.74 196.75 102,407.0K
16:01 196.75 196.75 196.75 196.75 191.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし