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
09:30 185.40 185.40 184.85 184.86 118,088.6K
09:31 184.91 185.15 184.84 185.15 1,198.1K
09:32 185.22 185.34 185.22 185.34 740.3K
09:33 185.39 185.44 185.38 185.44 677.6K
09:34 185.51 185.78 185.51 185.78 834.9K
09:35 185.77 185.81 185.77 185.79 628.1K
09:36 185.80 185.80 185.75 185.75 499.1K
09:37 185.72 185.83 185.72 185.83 593.2K
09:38 185.89 186.01 185.89 186.01 664.1K
09:39 186.01 186.27 186.01 186.27 838.6K
09:40 186.32 186.34 186.31 186.31 794.7K
09:41 186.27 186.29 186.26 186.29 534.5K
09:42 186.31 186.31 186.18 186.18 484.4K
09:43 186.20 186.20 186.09 186.09 475.9K
09:44 186.09 186.17 186.09 186.16 500.5K
09:45 186.18 186.24 186.18 186.19 433.3K
09:46 186.13 186.13 186.01 186.01 466.2K
09:47 185.99 185.99 185.93 185.96 496.1K
09:48 186.00 186.01 185.84 185.84 515.3K
09:49 185.83 186.08 185.83 186.08 413.9K
09:50 186.10 186.11 186.08 186.08 411.4K
09:51 186.09 186.24 186.09 186.24 412.4K
09:52 186.32 186.39 186.32 186.39 528.5K
09:53 186.40 186.43 186.38 186.43 545.9K
09:54 186.49 186.57 186.49 186.57 480.5K
09:55 186.60 186.77 186.60 186.77 618.2K
09:56 186.74 186.74 186.73 186.73 321.2K
09:57 186.76 186.76 186.67 186.67 699.6K
09:58 186.61 186.61 186.61 186.61 290.8K
09:59 186.62 186.62 186.59 186.59 361.8K
10:00 186.61 186.64 186.61 186.64 470.1K
10:01 186.62 186.75 186.62 186.75 339.4K
10:02 186.77 186.77 186.68 186.68 591.5K
10:03 186.67 186.71 186.67 186.68 427.7K
10:04 186.65 186.75 186.65 186.75 373.6K
10:05 186.76 186.93 186.76 186.93 564.2K
10:06 186.93 186.93 186.93 186.93 350.3K
10:07 186.93 186.93 186.79 186.79 467.3K
10:08 186.74 186.74 186.64 186.64 462.9K
10:09 186.64 186.65 186.64 186.64 325.8K
10:10 186.63 186.63 186.52 186.57 448.3K
10:11 186.62 186.77 186.62 186.77 484.7K
10:12 186.78 186.88 186.78 186.88 475.8K
10:13 186.92 186.98 186.92 186.98 451.1K
10:14 187.05 187.05 187.02 187.04 393.9K
10:15 187.01 187.04 186.99 187.04 374.5K
10:16 187.06 187.06 187.05 187.05 249.2K
10:17 187.03 187.03 186.99 187.02 395.2K
10:18 187.04 187.04 187.03 187.03 307.6K
10:19 187.03 187.06 187.02 187.02 269.3K
10:20 187.01 187.03 187.01 187.03 405.1K
10:21 187.00 187.00 186.96 186.99 678.9K
10:22 186.99 186.99 186.95 186.95 282.5K
10:23 186.94 187.00 186.94 187.00 387.4K
10:24 187.02 187.05 187.01 187.05 515.7K
10:25 187.05 187.09 187.04 187.09 407.9K
10:26 187.14 187.28 187.14 187.28 610.1K
10:27 187.29 187.32 187.29 187.31 351.0K
10:28 187.30 187.34 187.30 187.34 385.8K
10:29 187.33 187.34 187.30 187.34 515.4K
10:30 187.35 187.58 187.35 187.58 581.0K
10:31 187.62 187.69 187.62 187.69 544.4K
10:32 187.68 187.75 187.68 187.75 503.3K
10:33 187.76 187.76 187.71 187.73 589.1K
10:34 187.74 187.74 187.68 187.68 327.1K
10:35 187.70 187.70 187.63 187.63 563.1K
10:36 187.63 187.71 187.63 187.71 378.9K
10:37 187.71 187.71 187.63 187.63 502.7K
10:38 187.64 187.64 187.62 187.64 413.9K
10:39 187.66 187.66 187.66 187.66 284.7K
10:40 187.68 187.68 187.64 187.64 371.9K
10:41 187.65 187.65 187.55 187.55 372.6K
10:42 187.57 187.64 187.57 187.64 339.0K
10:43 187.64 187.67 187.64 187.66 310.7K
10:44 187.68 187.70 187.68 187.68 381.2K
10:45 187.69 187.69 187.67 187.68 359.6K
10:46 187.69 187.69 187.65 187.65 312.2K
10:47 187.65 187.65 187.56 187.56 419.2K
10:48 187.55 187.56 187.53 187.56 282.4K
10:49 187.56 187.57 187.56 187.56 327.6K
10:50 187.58 187.59 187.58 187.59 320.3K
10:51 187.60 187.62 187.60 187.62 337.1K
10:52 187.63 187.74 187.63 187.74 395.0K
10:53 187.76 187.84 187.76 187.84 369.5K
10:54 187.83 187.84 187.82 187.84 298.2K
10:55 187.85 187.88 187.85 187.88 248.2K
10:56 187.85 187.85 187.83 187.83 301.9K
10:57 187.83 187.83 187.82 187.83 302.9K
10:58 187.84 187.84 187.80 187.80 410.6K
10:59 187.80 187.80 187.77 187.77 378.1K
11:00 187.75 187.75 187.73 187.74 319.7K
11:01 187.75 187.78 187.74 187.78 263.6K
11:02 187.77 187.83 187.77 187.83 590.3K
11:03 187.83 187.83 187.82 187.82 319.8K
11:04 187.83 187.87 187.83 187.87 300.4K
11:05 187.87 187.87 187.83 187.85 375.9K
11:06 187.87 187.89 187.87 187.87 310.0K
11:07 187.85 187.85 187.80 187.81 258.7K
11:08 187.83 187.84 187.81 187.81 331.3K
11:09 187.82 187.82 187.80 187.80 280.3K
11:10 187.80 187.82 187.80 187.82 233.4K
11:11 187.82 187.87 187.82 187.87 294.5K
11:12 187.87 187.94 187.87 187.94 591.4K
11:13 187.95 187.98 187.95 187.98 357.5K
11:14 187.98 187.99 187.98 187.98 404.2K
11:15 187.96 187.96 187.94 187.94 386.0K
11:16 187.95 187.96 187.95 187.96 208.8K
11:17 187.99 188.01 187.99 188.01 259.8K
11:18 188.04 188.12 188.04 188.12 624.0K
11:19 188.13 188.13 188.12 188.12 418.5K
11:20 188.12 188.12 188.02 188.02 347.8K
11:21 188.00 188.00 187.99 187.99 255.0K
11:22 188.01 188.02 188.01 188.02 212.0K
11:23 188.03 188.03 187.99 187.99 382.4K
11:24 188.01 188.03 188.01 188.03 279.5K
11:25 188.03 188.03 188.01 188.01 254.7K
11:26 188.04 188.07 188.04 188.07 355.9K
11:27 188.08 188.08 188.06 188.07 202.0K
11:28 188.06 188.06 187.97 187.97 358.6K
11:29 187.97 187.97 187.93 187.93 226.8K
11:30 187.93 187.96 187.93 187.96 302.1K
11:31 187.95 188.01 187.95 188.00 379.2K
11:32 187.99 188.01 187.97 188.01 279.1K
11:33 188.01 188.01 187.97 187.97 290.7K
11:34 187.97 188.00 187.97 188.00 400.1K
11:35 188.00 188.07 188.00 188.07 354.4K
11:36 188.05 188.06 188.05 188.05 241.6K
11:37 188.07 188.08 188.07 188.07 293.1K
11:38 188.09 188.11 188.09 188.11 291.9K
11:39 188.12 188.15 188.12 188.15 286.6K
11:40 188.16 188.16 188.13 188.15 282.7K
11:41 188.16 188.17 188.16 188.17 323.9K
11:42 188.20 188.28 188.20 188.27 661.5K
11:43 188.26 188.26 188.21 188.21 368.8K
11:44 188.20 188.20 188.19 188.19 280.2K
11:45 188.18 188.18 188.15 188.15 402.7K
11:46 188.13 188.16 188.13 188.16 267.5K
11:47 188.15 188.15 188.14 188.15 370.2K
11:48 188.12 188.16 188.12 188.16 248.7K
11:49 188.16 188.18 188.16 188.18 295.9K
11:50 188.18 188.21 188.18 188.21 288.5K
11:51 188.21 188.23 188.21 188.22 176.6K
11:52 188.22 188.22 188.17 188.17 232.4K
11:53 188.14 188.14 188.12 188.14 473.9K
11:54 188.15 188.17 188.15 188.17 382.5K
11:55 188.16 188.19 188.16 188.19 286.7K
11:56 188.21 188.27 188.21 188.26 296.8K
11:57 188.27 188.31 188.27 188.31 279.5K
11:58 188.31 188.32 188.31 188.32 214.6K
11:59 188.33 188.34 188.33 188.34 218.7K
12:00 188.34 188.35 188.33 188.33 340.9K
12:01 188.33 188.36 188.33 188.36 313.1K
12:02 188.37 188.38 188.36 188.36 334.0K
12:03 188.35 188.35 188.29 188.29 268.4K
12:04 188.31 188.33 188.31 188.32 369.8K
12:05 188.32 188.33 188.32 188.33 176.1K
12:06 188.32 188.32 188.30 188.30 302.0K
12:07 188.30 188.31 188.30 188.31 160.8K
12:08 188.32 188.32 188.29 188.29 270.6K
12:09 188.28 188.30 188.28 188.30 166.3K
12:10 188.30 188.30 188.29 188.29 319.3K
12:11 188.28 188.28 188.23 188.23 243.7K
12:12 188.23 188.23 188.23 188.23 217.8K
12:13 188.23 188.23 188.21 188.21 263.9K
12:14 188.21 188.23 188.21 188.23 213.7K
12:15 188.24 188.25 188.24 188.25 188.8K
12:16 188.25 188.26 188.25 188.25 288.2K
12:17 188.25 188.25 188.24 188.24 223.6K
12:18 188.25 188.28 188.25 188.27 222.3K
12:19 188.26 188.26 188.23 188.23 283.9K
12:20 188.24 188.29 188.24 188.29 335.0K
12:21 188.30 188.30 188.28 188.28 227.8K
12:22 188.28 188.28 188.27 188.27 230.5K
12:23 188.27 188.27 188.26 188.26 180.0K
12:24 188.26 188.27 188.26 188.27 195.9K
12:25 188.27 188.27 188.25 188.26 227.0K
12:26 188.25 188.26 188.25 188.25 293.3K
12:27 188.25 188.25 188.24 188.24 323.5K
12:28 188.24 188.29 188.24 188.29 474.6K
12:29 188.30 188.30 188.28 188.28 340.5K
12:30 188.29 188.29 188.26 188.26 204.5K
12:31 188.22 188.22 188.16 188.16 452.9K
12:32 188.14 188.14 188.08 188.08 253.5K
12:33 188.08 188.08 188.05 188.05 183.6K
12:34 188.04 188.04 188.00 188.01 301.5K
12:35 188.05 188.07 188.05 188.07 334.3K
12:36 188.08 188.14 188.08 188.14 335.7K
12:37 188.18 188.25 188.18 188.25 351.7K
12:38 188.26 188.27 188.26 188.26 217.1K
12:39 188.26 188.29 188.26 188.29 153.8K
12:40 188.29 188.31 188.28 188.31 193.1K
12:41 188.33 188.34 188.33 188.33 287.8K
12:42 188.34 188.36 188.34 188.35 281.0K
12:43 188.34 188.34 188.30 188.31 237.5K
12:44 188.32 188.33 188.32 188.33 145.5K
12:45 188.32 188.32 188.31 188.31 229.2K
12:46 188.31 188.32 188.31 188.31 257.3K
12:47 188.29 188.29 188.26 188.26 161.2K
12:48 188.25 188.30 188.25 188.29 506.7K
12:49 188.29 188.34 188.29 188.34 370.4K
12:50 188.34 188.37 188.34 188.37 240.1K
12:51 188.37 188.37 188.35 188.35 183.6K
12:52 188.32 188.32 188.32 188.32 167.1K
12:53 188.33 188.33 188.32 188.33 230.4K
12:54 188.32 188.34 188.32 188.34 181.2K
12:55 188.35 188.36 188.35 188.36 271.4K
12:56 188.37 188.39 188.37 188.38 284.4K
12:57 188.37 188.37 188.35 188.35 165.7K
12:58 188.35 188.35 188.34 188.34 462.7K
12:59 188.33 188.33 188.31 188.31 243.0K
13:00 188.28 188.28 188.27 188.27 180.6K
13:01 188.25 188.25 188.23 188.24 148.1K
13:02 188.24 188.25 188.24 188.25 213.2K
13:03 188.24 188.25 188.24 188.25 247.5K
13:04 188.26 188.26 188.23 188.23 208.3K
13:05 188.24 188.26 188.23 188.26 312.0K
13:06 188.26 188.26 188.25 188.25 304.3K
13:07 188.24 188.25 188.24 188.24 269.0K
13:08 188.25 188.27 188.25 188.26 340.3K
13:09 188.26 188.26 188.25 188.25 225.0K
13:10 188.24 188.24 188.21 188.21 227.0K
13:11 188.21 188.22 188.21 188.21 270.4K
13:12 188.22 188.23 188.21 188.21 242.6K
13:13 188.21 188.22 188.20 188.21 288.4K
13:14 188.21 188.23 188.20 188.23 182.5K
13:15 188.23 188.23 188.19 188.20 738.9K
13:16 188.19 188.19 188.12 188.12 511.6K
13:17 188.08 188.08 188.06 188.06 335.0K
13:18 188.06 188.10 188.06 188.10 250.8K
13:19 188.13 188.15 188.13 188.15 320.0K
13:20 188.16 188.16 188.15 188.15 279.3K
13:21 188.11 188.11 188.06 188.06 320.7K
13:22 188.05 188.08 188.05 188.08 166.4K
13:23 188.09 188.11 188.09 188.11 244.3K
13:24 188.11 188.13 188.11 188.13 214.2K
13:25 188.12 188.12 188.10 188.10 183.7K
13:26 188.11 188.11 188.10 188.11 172.5K
13:27 188.10 188.10 188.08 188.08 248.7K
13:28 188.09 188.09 188.02 188.02 423.2K
13:29 188.00 188.00 187.93 187.93 284.3K
13:30 187.91 187.91 187.89 187.89 433.1K
13:31 187.91 187.97 187.91 187.97 371.2K
13:32 187.97 187.98 187.95 187.95 232.8K
13:33 187.96 187.96 187.95 187.95 162.7K
13:34 187.94 187.94 187.90 187.90 249.0K
13:35 187.89 187.94 187.89 187.94 363.2K
13:36 187.94 187.95 187.94 187.95 222.8K
13:37 187.96 187.96 187.96 187.96 180.1K
13:38 187.94 187.94 187.92 187.92 278.6K
13:39 187.92 187.92 187.88 187.88 261.3K
13:40 187.89 187.90 187.89 187.90 244.0K
13:41 187.91 187.94 187.91 187.94 198.8K
13:42 187.95 187.95 187.92 187.92 205.4K
13:43 187.94 187.98 187.94 187.98 374.8K
13:44 187.99 188.02 187.98 188.02 377.1K
13:45 188.03 188.03 188.01 188.01 219.3K
13:46 188.03 188.06 188.03 188.06 253.0K
13:47 188.06 188.06 188.05 188.05 204.6K
13:48 188.06 188.06 188.06 188.06 140.8K
13:49 188.03 188.03 187.98 187.98 266.5K
13:50 187.97 187.97 187.94 187.94 220.5K
13:51 187.94 187.95 187.94 187.95 278.0K
13:52 187.95 187.96 187.95 187.96 194.3K
13:53 187.98 188.05 187.98 188.05 353.9K
13:54 188.05 188.11 188.05 188.11 643.8K
13:55 188.13 188.17 188.13 188.17 426.6K
13:56 188.17 188.17 188.11 188.11 375.7K
13:57 188.10 188.12 188.10 188.12 240.5K
13:58 188.12 188.12 188.08 188.08 212.6K
13:59 188.07 188.07 187.99 187.99 419.7K
14:00 187.97 187.97 187.94 187.96 294.4K
14:01 187.96 187.97 187.96 187.97 173.0K
14:02 187.97 187.99 187.96 187.96 227.4K
14:03 187.96 188.00 187.96 188.00 220.8K
14:04 188.01 188.01 187.99 188.00 213.6K
14:05 188.01 188.03 188.01 188.03 214.5K
14:06 188.03 188.06 188.03 188.06 275.5K
14:07 188.07 188.07 188.06 188.06 211.2K
14:08 188.05 188.05 188.01 188.01 316.3K
14:09 187.99 188.04 187.99 188.04 405.3K
14:10 188.07 188.15 188.07 188.15 402.5K
14:11 188.14 188.16 188.14 188.15 265.0K
14:12 188.15 188.16 188.15 188.16 256.9K
14:13 188.18 188.18 188.18 188.18 238.6K
14:14 188.19 188.23 188.19 188.23 462.4K
14:15 188.23 188.23 188.21 188.21 301.3K
14:16 188.21 188.24 188.21 188.24 154.0K
14:17 188.27 188.28 188.27 188.28 340.9K
14:18 188.31 188.32 188.30 188.30 305.7K
14:19 188.31 188.39 188.30 188.39 294.2K
14:20 188.43 188.54 188.43 188.54 422.6K
14:21 188.53 188.53 188.49 188.49 287.4K
14:22 188.45 188.46 188.44 188.46 325.1K
14:23 188.47 188.47 188.47 188.47 174.9K
14:24 188.49 188.50 188.48 188.50 305.1K
14:25 188.50 188.53 188.50 188.53 293.0K
14:26 188.52 188.55 188.52 188.55 303.3K
14:27 188.57 188.61 188.57 188.61 386.9K
14:28 188.60 188.60 188.56 188.56 309.8K
14:29 188.58 188.60 188.58 188.60 267.0K
14:30 188.61 188.63 188.60 188.63 399.4K
14:31 188.63 188.64 188.63 188.63 302.7K
14:32 188.63 188.64 188.63 188.63 370.2K
14:33 188.63 188.63 188.61 188.61 316.1K
14:34 188.60 188.62 188.60 188.62 210.7K
14:35 188.63 188.64 188.63 188.64 276.2K
14:36 188.64 188.64 188.63 188.64 264.6K
14:37 188.64 188.64 188.61 188.61 248.7K
14:38 188.60 188.60 188.56 188.56 325.7K
14:39 188.58 188.60 188.58 188.59 388.8K
14:40 188.58 188.59 188.56 188.59 539.7K
14:41 188.59 188.59 188.56 188.58 286.1K
14:42 188.58 188.58 188.57 188.57 226.5K
14:43 188.56 188.56 188.56 188.56 263.7K
14:44 188.57 188.57 188.57 188.57 490.7K
14:45 188.56 188.57 188.56 188.57 201.8K
14:46 188.56 188.57 188.56 188.56 253.6K
14:47 188.55 188.55 188.49 188.49 449.4K
14:48 188.49 188.50 188.49 188.50 277.3K
14:49 188.50 188.50 188.47 188.47 387.3K
14:50 188.46 188.46 188.43 188.43 206.5K
14:51 188.44 188.44 188.43 188.43 322.6K
14:52 188.41 188.41 188.37 188.37 358.5K
14:53 188.37 188.37 188.37 188.37 408.3K
14:54 188.38 188.39 188.37 188.39 198.7K
14:55 188.39 188.39 188.33 188.33 366.6K
14:56 188.34 188.34 188.32 188.32 265.8K
14:57 188.31 188.31 188.28 188.29 378.9K
14:58 188.29 188.30 188.29 188.30 331.3K
14:59 188.29 188.29 188.26 188.26 445.6K
15:00 188.23 188.24 188.18 188.18 653.4K
15:01 188.18 188.18 188.17 188.17 306.0K
15:02 188.16 188.17 188.16 188.16 373.8K
15:03 188.16 188.17 188.16 188.17 372.2K
15:04 188.16 188.20 188.16 188.20 356.2K
15:05 188.20 188.20 188.19 188.20 461.1K
15:06 188.20 188.20 188.15 188.15 342.6K
15:07 188.15 188.15 188.13 188.13 222.5K
15:08 188.13 188.13 188.10 188.13 320.5K
15:09 188.14 188.14 188.14 188.14 465.4K
15:10 188.13 188.13 188.12 188.12 290.1K
15:11 188.11 188.11 188.08 188.09 361.0K
15:12 188.09 188.09 188.08 188.08 263.2K
15:13 188.08 188.09 188.08 188.09 320.6K
15:14 188.08 188.08 188.08 188.08 256.1K
15:15 188.08 188.08 188.01 188.01 614.3K
15:16 188.01 188.02 188.01 188.01 283.7K
15:17 187.99 187.99 187.98 187.98 318.4K
15:18 187.98 188.00 187.98 188.00 304.4K
15:19 188.00 188.00 187.99 188.00 292.2K
15:20 188.00 188.00 187.97 187.97 369.7K
15:21 187.97 187.97 187.91 187.91 429.2K
15:22 187.90 187.91 187.88 187.91 542.3K
15:23 187.92 187.95 187.92 187.95 442.0K
15:24 187.96 187.97 187.96 187.96 396.3K
15:25 187.94 187.94 187.92 187.94 377.9K
15:26 187.95 187.95 187.93 187.93 343.1K
15:27 187.91 187.92 187.87 187.88 404.1K
15:28 187.88 187.90 187.88 187.90 338.4K
15:29 187.92 187.92 187.91 187.91 304.4K
15:30 187.92 187.94 187.89 187.89 619.2K
15:31 187.86 187.86 187.77 187.77 749.6K
15:32 187.73 187.73 187.66 187.66 610.0K
15:33 187.66 187.66 187.62 187.62 487.8K
15:34 187.61 187.63 187.61 187.62 348.0K
15:35 187.63 187.69 187.63 187.69 654.3K
15:36 187.78 187.91 187.78 187.91 949.1K
15:37 187.93 187.99 187.93 187.99 598.3K
15:38 188.01 188.02 188.01 188.02 412.0K
15:39 188.03 188.03 187.99 187.99 467.1K
15:40 188.00 188.00 187.99 188.00 652.8K
15:41 187.97 187.99 187.97 187.99 690.3K
15:42 187.99 188.00 187.96 187.96 915.5K
15:43 187.89 187.90 187.89 187.89 764.0K
15:44 187.85 187.85 187.83 187.84 826.2K
15:45 187.85 187.88 187.85 187.88 775.9K
15:46 187.88 187.88 187.85 187.88 608.8K
15:47 187.89 187.91 187.89 187.90 911.2K
15:48 187.87 187.87 187.82 187.83 911.1K
15:49 187.81 187.81 187.75 187.75 1,003.8K
15:50 187.64 187.64 187.49 187.53 5,893.9K
15:51 187.57 187.57 187.51 187.51 2,421.6K
15:52 187.50 187.50 187.49 187.49 1,526.9K
15:53 187.50 187.50 187.48 187.48 2,088.7K
15:54 187.47 187.51 187.47 187.51 2,479.0K
15:55 187.50 187.52 187.48 187.52 3,843.3K
15:56 187.59 187.62 187.59 187.62 3,815.2K
15:57 187.64 187.65 187.63 187.63 2,696.6K
15:58 187.64 187.67 187.64 187.65 2,624.0K
15:59 187.63 187.68 187.63 187.67 4,775.1K
16:00 187.62 187.62 187.61 187.61 226,733.9K
16:01 187.61 187.61 187.61 187.61 1,137.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし