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
09:30 196.14 196.14 195.60 195.60 5,209.1K
09:31 195.48 195.56 195.44 195.56 2,538.1K
09:32 195.52 195.52 195.25 195.25 1,097.5K
09:33 195.33 195.34 195.29 195.34 616.8K
09:34 195.32 195.32 195.20 195.20 688.6K
09:35 195.26 195.26 195.19 195.23 891.5K
09:36 195.24 195.32 195.24 195.32 578.5K
09:37 195.37 195.46 195.37 195.45 464.3K
09:38 195.46 195.50 195.46 195.48 449.5K
09:39 195.50 195.59 195.50 195.59 478.0K
09:40 195.57 195.57 195.40 195.40 703.3K
09:41 195.38 195.45 195.38 195.45 426.9K
09:42 195.49 195.58 195.49 195.58 435.4K
09:43 195.58 195.62 195.58 195.62 485.3K
09:44 195.69 195.72 195.69 195.70 562.2K
09:45 195.69 195.74 195.69 195.74 478.6K
09:46 195.73 195.75 195.71 195.71 548.1K
09:47 195.69 195.71 195.69 195.71 317.4K
09:48 195.71 195.82 195.71 195.82 467.0K
09:49 195.83 195.83 195.75 195.75 387.1K
09:50 195.74 195.76 195.71 195.71 401.6K
09:51 195.72 195.79 195.72 195.78 320.8K
09:52 195.79 195.79 195.73 195.73 483.4K
09:53 195.71 195.71 195.63 195.63 492.9K
09:54 195.59 195.59 195.57 195.57 483.7K
09:55 195.57 195.58 195.54 195.54 519.2K
09:56 195.49 195.50 195.49 195.50 569.3K
09:57 195.50 195.50 195.42 195.42 429.8K
09:58 195.39 195.39 195.36 195.36 326.5K
09:59 195.36 195.36 195.31 195.33 481.0K
10:00 195.32 195.40 195.32 195.35 788.0K
10:01 195.34 195.34 195.31 195.31 372.7K
10:02 195.30 195.33 195.30 195.31 564.3K
10:03 195.23 195.23 195.20 195.22 800.6K
10:04 195.20 195.26 195.20 195.26 382.3K
10:05 195.28 195.28 195.26 195.26 593.0K
10:06 195.23 195.24 195.22 195.22 706.4K
10:07 195.21 195.21 195.07 195.07 528.8K
10:08 195.01 195.01 194.92 194.92 643.1K
10:09 194.91 194.91 194.84 194.84 835.3K
10:10 194.83 194.83 194.72 194.72 1,006.2K
10:11 194.73 194.75 194.71 194.75 555.4K
10:12 194.74 194.74 194.72 194.73 389.5K
10:13 194.74 194.75 194.73 194.75 360.2K
10:14 194.81 194.81 194.75 194.75 597.4K
10:15 194.77 194.80 194.76 194.76 469.3K
10:16 194.73 194.73 194.72 194.73 475.4K
10:17 194.75 194.77 194.75 194.76 416.1K
10:18 194.78 194.81 194.78 194.79 409.0K
10:19 194.77 194.78 194.76 194.76 329.4K
10:20 194.78 194.80 194.78 194.80 326.4K
10:21 194.81 194.86 194.80 194.86 369.4K
10:22 194.84 194.86 194.84 194.85 345.1K
10:23 194.86 194.89 194.86 194.89 367.9K
10:24 194.87 194.87 194.84 194.84 708.5K
10:25 194.83 194.84 194.83 194.84 327.3K
10:26 194.84 194.85 194.83 194.83 396.9K
10:27 194.81 194.81 194.78 194.78 760.4K
10:28 194.74 194.74 194.72 194.73 372.8K
10:29 194.73 194.74 194.73 194.73 302.2K
10:30 194.72 194.72 194.66 194.66 428.3K
10:31 194.65 194.69 194.65 194.69 336.8K
10:32 194.71 194.76 194.71 194.76 719.8K
10:33 194.77 194.77 194.74 194.75 446.2K
10:34 194.75 194.75 194.72 194.72 398.8K
10:35 194.70 194.70 194.66 194.67 510.4K
10:36 194.69 194.76 194.69 194.76 373.3K
10:37 194.75 194.78 194.75 194.78 290.0K
10:38 194.78 194.80 194.78 194.80 454.9K
10:39 194.78 194.78 194.76 194.77 366.3K
10:40 194.75 194.75 194.73 194.73 460.1K
10:41 194.73 194.73 194.71 194.71 225.2K
10:42 194.71 194.71 194.64 194.64 560.0K
10:43 194.63 194.63 194.61 194.61 392.9K
10:44 194.61 194.62 194.61 194.62 318.4K
10:45 194.63 194.63 194.59 194.60 240.6K
10:46 194.61 194.69 194.61 194.69 302.4K
10:47 194.69 194.70 194.69 194.70 279.9K
10:48 194.68 194.68 194.65 194.65 448.6K
10:49 194.66 194.68 194.66 194.68 259.9K
10:50 194.67 194.67 194.58 194.58 316.1K
10:51 194.56 194.58 194.56 194.58 246.0K
10:52 194.58 194.60 194.58 194.60 330.0K
10:53 194.63 194.69 194.63 194.69 369.5K
10:54 194.70 194.73 194.70 194.73 231.2K
10:55 194.72 194.73 194.72 194.72 210.9K
10:56 194.73 194.74 194.73 194.73 296.8K
10:57 194.73 194.73 194.72 194.72 262.5K
10:58 194.72 194.72 194.71 194.71 226.0K
10:59 194.74 194.78 194.74 194.78 411.8K
11:00 194.78 194.81 194.78 194.81 230.7K
11:01 194.78 194.84 194.78 194.83 397.1K
11:02 194.81 194.86 194.81 194.86 251.9K
11:03 194.87 194.88 194.87 194.87 221.5K
11:04 194.87 194.87 194.86 194.86 321.5K
11:05 194.86 194.87 194.86 194.87 284.5K
11:06 194.86 194.86 194.85 194.85 323.8K
11:07 194.86 194.87 194.86 194.87 194.1K
11:08 194.85 194.85 194.83 194.85 352.2K
11:09 194.87 194.89 194.87 194.88 268.6K
11:10 194.85 194.85 194.82 194.82 263.7K
11:11 194.82 194.82 194.82 194.82 200.2K
11:12 194.80 194.80 194.78 194.78 217.0K
11:13 194.74 194.76 194.73 194.73 267.0K
11:14 194.71 194.71 194.69 194.69 286.9K
11:15 194.69 194.69 194.65 194.65 235.1K
11:16 194.64 194.68 194.64 194.68 263.6K
11:17 194.69 194.70 194.68 194.69 231.3K
11:18 194.70 194.70 194.68 194.68 179.0K
11:19 194.69 194.69 194.69 194.69 221.9K
11:20 194.72 194.73 194.71 194.71 222.9K
11:21 194.71 194.71 194.70 194.70 155.6K
11:22 194.71 194.71 194.69 194.69 351.1K
11:23 194.70 194.70 194.67 194.67 133.6K
11:24 194.67 194.69 194.67 194.69 460.7K
11:25 194.70 194.72 194.70 194.72 145.5K
11:26 194.73 194.73 194.71 194.73 287.8K
11:27 194.72 194.72 194.70 194.71 250.1K
11:28 194.70 194.73 194.70 194.73 341.0K
11:29 194.74 194.77 194.74 194.77 185.1K
11:30 194.80 194.80 194.79 194.79 211.9K
11:31 194.79 194.81 194.79 194.81 207.9K
11:32 194.81 194.84 194.81 194.84 204.5K
11:33 194.84 194.86 194.84 194.86 209.1K
11:34 194.87 194.89 194.86 194.86 294.3K
11:35 194.87 194.87 194.84 194.84 230.1K
11:36 194.83 194.83 194.80 194.80 272.2K
11:37 194.80 194.82 194.80 194.82 312.3K
11:38 194.83 194.84 194.83 194.83 238.8K
11:39 194.83 194.83 194.82 194.82 256.7K
11:40 194.82 194.82 194.80 194.80 219.8K
11:41 194.81 194.83 194.81 194.83 217.9K
11:42 194.81 194.82 194.81 194.82 146.2K
11:43 194.83 194.86 194.83 194.86 240.2K
11:44 194.86 194.87 194.86 194.87 214.4K
11:45 194.86 194.87 194.86 194.87 180.7K
11:46 194.87 194.88 194.83 194.83 337.5K
11:47 194.81 194.81 194.74 194.74 341.2K
11:48 194.74 194.74 194.69 194.69 286.6K
11:49 194.68 194.68 194.68 194.68 197.1K
11:50 194.68 194.73 194.68 194.73 274.0K
11:51 194.72 194.72 194.70 194.70 155.1K
11:52 194.70 194.70 194.68 194.68 165.3K
11:53 194.68 194.68 194.67 194.67 238.1K
11:54 194.66 194.66 194.64 194.65 186.7K
11:55 194.64 194.65 194.64 194.65 268.8K
11:56 194.65 194.65 194.64 194.65 187.5K
11:57 194.65 194.65 194.65 194.65 162.5K
11:58 194.65 194.66 194.65 194.65 134.2K
11:59 194.66 194.67 194.65 194.65 348.6K
12:00 194.65 194.69 194.65 194.69 261.8K
12:01 194.70 194.76 194.70 194.76 310.8K
12:02 194.77 194.84 194.77 194.84 299.3K
12:03 194.85 194.89 194.85 194.89 231.9K
12:04 194.90 194.90 194.89 194.90 144.9K
12:05 194.89 194.90 194.89 194.89 191.7K
12:06 194.89 194.89 194.88 194.88 183.0K
12:07 194.90 194.90 194.89 194.89 235.1K
12:08 194.89 194.91 194.89 194.91 191.2K
12:09 194.93 194.95 194.93 194.95 273.6K
12:10 194.96 194.98 194.96 194.98 305.2K
12:11 194.98 195.01 194.98 195.01 188.9K
12:12 195.01 195.01 195.00 195.00 130.7K
12:13 195.00 195.01 195.00 195.01 213.5K
12:14 195.02 195.08 195.02 195.08 314.9K
12:15 195.08 195.08 195.07 195.07 190.7K
12:16 195.07 195.08 195.07 195.07 198.8K
12:17 195.07 195.11 195.07 195.11 287.5K
12:18 195.12 195.14 195.12 195.13 164.9K
12:19 195.12 195.12 195.09 195.10 217.1K
12:20 195.10 195.10 195.04 195.04 214.8K
12:21 195.05 195.07 195.05 195.07 164.7K
12:22 195.06 195.06 195.05 195.05 179.7K
12:23 195.03 195.03 195.02 195.02 138.9K
12:24 195.02 195.02 194.97 194.97 288.3K
12:25 194.96 194.96 194.94 194.94 146.9K
12:26 194.93 194.93 194.91 194.91 289.1K
12:27 194.91 194.92 194.91 194.92 127.5K
12:28 194.91 194.91 194.90 194.90 112.3K
12:29 194.90 194.90 194.86 194.86 256.0K
12:30 194.86 194.88 194.86 194.88 148.1K
12:31 194.87 194.87 194.85 194.85 234.5K
12:32 194.84 194.86 194.84 194.86 183.5K
12:33 194.87 194.90 194.87 194.90 204.7K
12:34 194.91 194.92 194.88 194.88 235.3K
12:35 194.87 194.87 194.86 194.86 147.7K
12:36 194.85 194.85 194.81 194.81 163.9K
12:37 194.80 194.80 194.77 194.77 176.8K
12:38 194.76 194.76 194.75 194.75 108.0K
12:39 194.76 194.77 194.76 194.76 190.3K
12:40 194.75 194.75 194.70 194.70 199.4K
12:41 194.70 194.70 194.67 194.67 294.8K
12:42 194.68 194.68 194.68 194.68 137.2K
12:43 194.68 194.72 194.68 194.72 115.8K
12:44 194.72 194.73 194.72 194.72 172.9K
12:45 194.73 194.73 194.71 194.71 218.6K
12:46 194.71 194.72 194.71 194.72 211.8K
12:47 194.72 194.73 194.72 194.72 120.3K
12:48 194.72 194.74 194.72 194.74 215.5K
12:49 194.75 194.77 194.75 194.77 146.0K
12:50 194.76 194.78 194.76 194.78 150.4K
12:51 194.77 194.77 194.77 194.77 134.9K
12:52 194.75 194.75 194.73 194.73 158.5K
12:53 194.73 194.73 194.72 194.73 130.5K
12:54 194.72 194.72 194.70 194.70 121.5K
12:55 194.71 194.72 194.71 194.72 172.9K
12:56 194.72 194.72 194.70 194.70 187.5K
12:57 194.70 194.70 194.70 194.70 238.2K
12:58 194.71 194.73 194.71 194.73 216.4K
12:59 194.75 194.78 194.75 194.78 268.4K
13:00 194.77 194.80 194.77 194.80 236.4K
13:01 194.80 194.81 194.80 194.81 93.3K
13:02 194.81 194.81 194.80 194.80 152.7K
13:03 194.79 194.80 194.79 194.80 170.2K
13:04 194.80 194.80 194.79 194.79 104.4K
13:05 194.80 194.80 194.78 194.78 267.5K
13:06 194.77 194.81 194.77 194.81 216.9K
13:07 194.81 194.83 194.81 194.82 184.3K
13:08 194.82 194.82 194.82 194.82 117.3K
13:09 194.83 194.85 194.83 194.85 142.9K
13:10 194.85 194.87 194.85 194.85 265.4K
13:11 194.84 194.84 194.82 194.82 239.8K
13:12 194.81 194.81 194.78 194.78 164.7K
13:13 194.78 194.79 194.78 194.78 157.8K
13:14 194.78 194.78 194.77 194.77 169.2K
13:15 194.77 194.77 194.77 194.77 152.8K
13:16 194.78 194.78 194.78 194.78 113.1K
13:17 194.78 194.81 194.78 194.81 234.4K
13:18 194.82 194.86 194.82 194.86 129.5K
13:19 194.85 194.86 194.85 194.86 144.2K
13:20 194.86 194.86 194.85 194.85 177.2K
13:21 194.85 194.85 194.82 194.82 227.4K
13:22 194.82 194.85 194.82 194.84 262.7K
13:23 194.85 194.88 194.85 194.88 204.1K
13:24 194.88 194.90 194.88 194.90 137.6K
13:25 194.91 194.92 194.91 194.92 196.5K
13:26 194.92 194.92 194.91 194.92 223.1K
13:27 194.92 194.94 194.92 194.93 267.8K
13:28 194.93 194.93 194.92 194.93 202.1K
13:29 194.92 194.92 194.88 194.88 281.3K
13:30 194.91 194.91 194.86 194.86 227.9K
13:31 194.87 194.87 194.86 194.87 165.2K
13:32 194.89 194.91 194.89 194.90 261.3K
13:33 194.91 194.92 194.90 194.92 122.8K
13:34 194.92 194.92 194.92 194.92 150.7K
13:35 194.92 194.92 194.90 194.90 237.2K
13:36 194.90 194.90 194.89 194.89 176.3K
13:37 194.88 194.88 194.88 194.88 237.4K
13:38 194.89 194.89 194.87 194.87 265.0K
13:39 194.87 194.89 194.87 194.89 113.4K
13:40 194.89 194.90 194.89 194.90 221.7K
13:41 194.89 194.89 194.86 194.86 263.3K
13:42 194.87 194.87 194.85 194.85 175.6K
13:43 194.85 194.87 194.85 194.87 198.6K
13:44 194.87 194.89 194.87 194.89 171.7K
13:45 194.89 194.90 194.89 194.90 365.5K
13:46 194.90 194.92 194.90 194.92 179.3K
13:47 194.93 194.93 194.91 194.92 174.9K
13:48 194.92 194.92 194.91 194.91 147.6K
13:49 194.90 194.91 194.90 194.91 230.6K
13:50 194.91 194.92 194.91 194.92 213.9K
13:51 194.93 194.93 194.93 194.93 157.6K
13:52 194.92 194.92 194.90 194.90 167.2K
13:53 194.90 194.90 194.89 194.89 218.1K
13:54 194.89 194.89 194.89 194.89 180.5K
13:55 194.88 194.88 194.85 194.85 216.8K
13:56 194.85 194.85 194.84 194.84 227.2K
13:57 194.84 194.85 194.84 194.85 182.5K
13:58 194.86 194.86 194.83 194.83 219.8K
13:59 194.82 194.82 194.77 194.77 233.0K
14:00 194.77 194.77 194.75 194.75 256.8K
14:01 194.75 194.75 194.75 194.75 226.0K
14:02 194.75 194.78 194.75 194.77 224.2K
14:03 194.77 194.78 194.76 194.77 210.5K
14:04 194.77 194.81 194.77 194.81 150.7K
14:05 194.83 194.86 194.83 194.86 276.7K
14:06 194.90 194.90 194.90 194.90 244.8K
14:07 194.91 194.92 194.91 194.91 132.6K
14:08 194.91 194.95 194.91 194.95 221.0K
14:09 194.95 194.96 194.95 194.96 145.6K
14:10 194.96 194.96 194.95 194.95 154.9K
14:11 194.94 194.94 194.94 194.94 288.3K
14:12 194.93 194.93 194.90 194.90 199.8K
14:13 194.90 194.90 194.87 194.87 265.0K
14:14 194.86 194.86 194.82 194.82 254.1K
14:15 194.81 194.81 194.80 194.80 400.0K
14:16 194.81 194.81 194.74 194.74 297.9K
14:17 194.74 194.74 194.73 194.73 191.4K
14:18 194.73 194.73 194.72 194.72 173.9K
14:19 194.72 194.73 194.71 194.71 257.7K
14:20 194.69 194.69 194.66 194.66 231.3K
14:21 194.66 194.66 194.61 194.61 356.1K
14:22 194.59 194.59 194.53 194.53 324.1K
14:23 194.57 194.57 194.52 194.52 644.4K
14:24 194.49 194.50 194.49 194.50 444.2K
14:25 194.50 194.50 194.48 194.48 332.7K
14:26 194.51 194.57 194.51 194.57 329.9K
14:27 194.58 194.62 194.58 194.62 184.5K
14:28 194.63 194.63 194.61 194.61 233.4K
14:29 194.60 194.60 194.57 194.58 204.1K
14:30 194.57 194.58 194.57 194.58 236.9K
14:31 194.59 194.60 194.55 194.55 412.3K
14:32 194.54 194.55 194.54 194.54 183.7K
14:33 194.54 194.57 194.54 194.57 261.9K
14:34 194.57 194.57 194.57 194.57 181.9K
14:35 194.57 194.62 194.57 194.62 249.9K
14:36 194.61 194.62 194.60 194.62 659.7K
14:37 194.63 194.63 194.61 194.61 256.3K
14:38 194.61 194.63 194.61 194.63 208.5K
14:39 194.63 194.64 194.63 194.64 228.4K
14:40 194.64 194.64 194.59 194.59 296.9K
14:41 194.59 194.61 194.59 194.60 177.4K
14:42 194.60 194.60 194.60 194.60 203.5K
14:43 194.60 194.61 194.59 194.61 199.9K
14:44 194.60 194.63 194.60 194.63 201.3K
14:45 194.63 194.66 194.63 194.65 202.1K
14:46 194.64 194.65 194.64 194.64 191.1K
14:47 194.64 194.64 194.63 194.63 288.8K
14:48 194.63 194.63 194.61 194.61 203.7K
14:49 194.60 194.60 194.57 194.57 188.0K
14:50 194.60 194.60 194.60 194.60 265.0K
14:51 194.60 194.60 194.59 194.59 194.9K
14:52 194.57 194.57 194.56 194.56 220.5K
14:53 194.57 194.58 194.57 194.58 142.3K
14:54 194.55 194.55 194.55 194.55 198.1K
14:55 194.54 194.54 194.53 194.53 397.4K
14:56 194.44 194.44 194.43 194.43 628.0K
14:57 194.43 194.43 194.42 194.42 153.1K
14:58 194.42 194.42 194.40 194.40 241.4K
14:59 194.40 194.41 194.40 194.41 246.3K
15:00 194.42 194.49 194.42 194.49 434.1K
15:01 194.49 194.49 194.46 194.46 261.2K
15:02 194.46 194.46 194.46 194.46 159.7K
15:03 194.47 194.47 194.45 194.45 175.5K
15:04 194.45 194.46 194.45 194.45 178.3K
15:05 194.44 194.45 194.44 194.44 419.6K
15:06 194.45 194.46 194.44 194.46 211.0K
15:07 194.46 194.50 194.46 194.50 226.5K
15:08 194.52 194.53 194.52 194.53 292.5K
15:09 194.54 194.55 194.54 194.55 263.7K
15:10 194.56 194.56 194.55 194.55 244.6K
15:11 194.54 194.54 194.54 194.54 224.5K
15:12 194.54 194.54 194.54 194.54 199.4K
15:13 194.54 194.54 194.52 194.52 244.0K
15:14 194.52 194.55 194.52 194.55 296.0K
15:15 194.54 194.57 194.54 194.57 287.5K
15:16 194.54 194.54 194.51 194.51 477.7K
15:17 194.50 194.50 194.50 194.50 239.9K
15:18 194.51 194.52 194.51 194.51 305.9K
15:19 194.49 194.49 194.48 194.48 335.2K
15:20 194.47 194.47 194.44 194.45 396.8K
15:21 194.45 194.45 194.43 194.43 277.0K
15:22 194.42 194.44 194.42 194.44 299.0K
15:23 194.45 194.47 194.45 194.47 295.1K
15:24 194.48 194.48 194.48 194.48 249.4K
15:25 194.48 194.48 194.46 194.46 265.0K
15:26 194.45 194.45 194.41 194.41 295.9K
15:27 194.41 194.41 194.40 194.40 286.0K
15:28 194.39 194.40 194.37 194.40 521.6K
15:29 194.40 194.41 194.39 194.40 252.7K
15:30 194.40 194.43 194.40 194.43 485.2K
15:31 194.43 194.44 194.43 194.43 304.7K
15:32 194.43 194.43 194.41 194.42 408.6K
15:33 194.41 194.42 194.41 194.42 302.2K
15:34 194.42 194.44 194.42 194.44 377.4K
15:35 194.43 194.43 194.41 194.41 454.5K
15:36 194.41 194.43 194.41 194.43 317.1K
15:37 194.42 194.45 194.42 194.45 454.6K
15:38 194.45 194.47 194.45 194.47 383.6K
15:39 194.49 194.49 194.48 194.49 347.9K
15:40 194.48 194.48 194.46 194.46 595.5K
15:41 194.46 194.46 194.45 194.45 402.4K
15:42 194.45 194.46 194.45 194.45 470.2K
15:43 194.45 194.45 194.43 194.43 407.9K
15:44 194.43 194.43 194.43 194.43 544.1K
15:45 194.43 194.45 194.43 194.45 456.6K
15:46 194.47 194.48 194.47 194.48 553.4K
15:47 194.47 194.47 194.46 194.46 530.9K
15:48 194.46 194.46 194.45 194.45 616.1K
15:49 194.44 194.45 194.43 194.45 818.8K
15:50 194.46 194.48 194.46 194.48 2,053.5K
15:51 194.50 194.50 194.47 194.47 1,288.4K
15:52 194.47 194.48 194.47 194.48 865.3K
15:53 194.50 194.50 194.50 194.50 1,202.8K
15:54 194.50 194.52 194.50 194.50 1,304.5K
15:55 194.50 194.50 194.42 194.42 1,877.5K
15:56 194.40 194.41 194.40 194.41 2,101.1K
15:57 194.42 194.46 194.42 194.46 1,439.5K
15:58 194.47 194.49 194.47 194.49 2,123.0K
15:59 194.48 194.50 194.48 194.49 3,090.4K
16:00 194.48 194.48 194.48 194.48 105,130.1K
16:01 194.48 194.48 194.48 194.48 321.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし