S

GSPTXCE
🏛️ カナダ →
246.94
最終更新: 2025-10-06
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
09:30 187.41 187.78 187.41 187.78 11,856.3K
09:31 187.77 187.82 187.77 187.79 1,183.6K
09:32 187.85 187.96 187.85 187.95 664.5K
09:33 187.93 187.94 187.88 187.93 560.5K
09:34 187.93 187.93 187.83 187.83 628.4K
09:35 187.79 187.85 187.78 187.83 582.1K
09:36 187.80 187.82 187.77 187.77 670.6K
09:37 187.68 187.68 187.59 187.59 557.3K
09:38 187.61 187.70 187.61 187.67 615.6K
09:39 187.68 187.68 187.58 187.58 394.1K
09:40 187.54 187.56 187.48 187.48 449.8K
09:41 187.49 187.67 187.49 187.67 395.5K
09:42 187.70 187.76 187.70 187.75 315.2K
09:43 187.75 187.75 187.72 187.72 340.4K
09:44 187.70 187.71 187.68 187.68 321.6K
09:45 187.63 187.63 187.56 187.60 608.4K
09:46 187.57 187.57 187.47 187.51 944.6K
09:47 187.48 187.48 187.46 187.46 292.7K
09:48 187.49 187.51 187.47 187.49 424.7K
09:49 187.49 187.49 187.45 187.48 445.7K
09:50 187.44 187.47 187.44 187.45 643.9K
09:51 187.50 187.51 187.50 187.50 368.0K
09:52 187.48 187.49 187.40 187.40 404.7K
09:53 187.41 187.41 187.37 187.37 370.8K
09:54 187.38 187.44 187.38 187.44 300.8K
09:55 187.39 187.39 187.36 187.38 489.8K
09:56 187.41 187.43 187.40 187.40 292.9K
09:57 187.44 187.45 187.44 187.45 357.8K
09:58 187.43 187.44 187.43 187.43 278.5K
09:59 187.41 187.41 187.38 187.38 250.6K
10:00 187.36 187.36 187.30 187.30 509.1K
10:01 187.27 187.27 187.22 187.22 379.1K
10:02 187.22 187.22 187.15 187.15 493.3K
10:03 187.00 187.12 187.00 187.09 607.4K
10:04 187.07 187.07 187.02 187.02 251.2K
10:05 186.98 186.98 186.97 186.98 522.2K
10:06 186.99 186.99 186.93 186.94 504.7K
10:07 186.96 187.05 186.96 187.05 495.3K
10:08 187.06 187.06 187.02 187.02 284.2K
10:09 186.97 186.97 186.88 186.88 418.9K
10:10 186.88 186.89 186.88 186.89 384.3K
10:11 186.86 186.87 186.85 186.85 349.4K
10:12 186.87 186.94 186.87 186.94 374.0K
10:13 186.96 186.97 186.95 186.97 262.1K
10:14 186.97 187.02 186.96 187.02 355.3K
10:15 187.01 187.06 187.01 187.06 302.0K
10:16 187.08 187.13 187.08 187.13 263.0K
10:17 187.20 187.24 187.20 187.23 342.3K
10:18 187.22 187.22 187.17 187.17 390.4K
10:19 187.14 187.16 187.14 187.16 334.3K
10:20 187.14 187.16 187.14 187.15 173.5K
10:21 187.09 187.17 187.09 187.17 371.8K
10:22 187.18 187.18 187.11 187.11 263.7K
10:23 187.10 187.21 187.10 187.21 376.4K
10:24 187.20 187.20 187.13 187.13 271.9K
10:25 187.14 187.14 187.11 187.12 211.4K
10:26 187.15 187.17 187.15 187.15 232.1K
10:27 187.17 187.17 187.16 187.17 224.1K
10:28 187.17 187.17 187.15 187.15 282.6K
10:29 187.15 187.19 187.15 187.19 244.8K
10:30 187.20 187.25 187.20 187.23 310.1K
10:31 187.24 187.25 187.24 187.25 305.5K
10:32 187.26 187.26 187.19 187.19 322.8K
10:33 187.22 187.25 187.22 187.25 399.8K
10:34 187.27 187.27 187.25 187.27 219.9K
10:35 187.31 187.31 187.31 187.31 366.7K
10:36 187.31 187.31 187.30 187.31 262.1K
10:37 187.34 187.38 187.34 187.38 244.0K
10:38 187.39 187.46 187.39 187.46 448.6K
10:39 187.48 187.48 187.44 187.44 246.5K
10:40 187.44 187.44 187.42 187.42 309.3K
10:41 187.43 187.49 187.43 187.48 335.8K
10:42 187.47 187.48 187.45 187.46 320.8K
10:43 187.44 187.44 187.33 187.33 367.3K
10:44 187.33 187.33 187.26 187.27 299.5K
10:45 187.25 187.25 187.23 187.23 229.7K
10:46 187.22 187.22 187.15 187.15 252.2K
10:47 187.13 187.13 187.05 187.05 454.8K
10:48 187.05 187.05 186.97 186.97 432.2K
10:49 186.98 186.98 186.98 186.98 204.6K
10:50 186.98 186.98 186.96 186.96 113.8K
10:51 186.95 186.95 186.92 186.93 235.3K
10:52 186.94 186.94 186.93 186.93 175.8K
10:53 186.93 186.93 186.92 186.92 155.8K
10:54 186.93 186.93 186.93 186.93 140.6K
10:55 186.92 187.01 186.92 187.01 280.6K
10:56 187.04 187.10 187.04 187.10 267.1K
10:57 187.13 187.15 187.13 187.14 273.9K
10:58 187.14 187.14 187.04 187.04 259.9K
10:59 187.02 187.02 187.01 187.01 247.5K
11:00 187.01 187.05 187.01 187.05 291.9K
11:01 187.08 187.14 187.08 187.14 366.3K
11:02 187.16 187.16 187.15 187.16 238.2K
11:03 187.17 187.20 187.17 187.20 175.4K
11:04 187.21 187.25 187.21 187.25 351.4K
11:05 187.25 187.27 187.25 187.25 296.6K
11:06 187.22 187.27 187.22 187.27 215.5K
11:07 187.26 187.26 187.22 187.22 517.9K
11:08 187.22 187.22 187.19 187.19 243.9K
11:09 187.20 187.20 187.19 187.19 162.7K
11:10 187.20 187.24 187.20 187.24 185.2K
11:11 187.25 187.28 187.25 187.28 191.0K
11:12 187.28 187.28 187.27 187.27 157.6K
11:13 187.27 187.28 187.27 187.28 221.2K
11:14 187.31 187.31 187.31 187.31 266.0K
11:15 187.32 187.35 187.32 187.35 272.3K
11:16 187.36 187.36 187.35 187.36 208.1K
11:17 187.35 187.35 187.34 187.35 225.1K
11:18 187.34 187.34 187.33 187.34 211.8K
11:19 187.36 187.43 187.36 187.43 330.0K
11:20 187.43 187.45 187.43 187.45 210.2K
11:21 187.44 187.46 187.44 187.46 264.3K
11:22 187.46 187.48 187.46 187.47 179.2K
11:23 187.46 187.46 187.45 187.46 235.5K
11:24 187.47 187.47 187.45 187.45 171.3K
11:25 187.45 187.53 187.45 187.53 439.9K
11:26 187.55 187.60 187.55 187.60 234.3K
11:27 187.60 187.64 187.60 187.64 403.8K
11:28 187.66 187.66 187.66 187.66 188.5K
11:29 187.67 187.67 187.66 187.66 275.1K
11:30 187.65 187.65 187.64 187.65 258.8K
11:31 187.63 187.63 187.60 187.60 246.8K
11:32 187.59 187.64 187.59 187.64 224.6K
11:33 187.69 187.69 187.68 187.68 265.3K
11:34 187.67 187.67 187.67 187.67 228.0K
11:35 187.68 187.71 187.68 187.71 283.8K
11:36 187.70 187.72 187.70 187.72 213.8K
11:37 187.72 187.72 187.69 187.69 190.7K
11:38 187.69 187.72 187.69 187.72 182.8K
11:39 187.72 187.73 187.69 187.69 253.0K
11:40 187.68 187.71 187.68 187.71 264.8K
11:41 187.71 187.77 187.71 187.77 223.0K
11:42 187.78 187.79 187.78 187.79 165.5K
11:43 187.80 187.86 187.80 187.86 420.7K
11:44 187.86 187.86 187.84 187.84 250.5K
11:45 187.84 187.84 187.82 187.83 326.6K
11:46 187.84 187.86 187.84 187.86 322.2K
11:47 187.87 187.89 187.87 187.88 198.7K
11:48 187.88 187.88 187.88 187.88 274.0K
11:49 187.87 187.87 187.83 187.83 284.7K
11:50 187.84 187.85 187.84 187.85 307.9K
11:51 187.85 187.85 187.81 187.82 207.2K
11:52 187.82 187.84 187.82 187.84 300.7K
11:53 187.84 187.86 187.84 187.85 238.2K
11:54 187.86 187.87 187.86 187.87 236.0K
11:55 187.86 187.86 187.84 187.84 224.3K
11:56 187.85 187.85 187.84 187.84 176.0K
11:57 187.85 187.92 187.85 187.92 510.3K
11:58 187.93 187.94 187.93 187.94 320.8K
11:59 187.94 187.94 187.93 187.93 211.1K
12:00 187.93 187.99 187.93 187.99 249.2K
12:01 187.99 188.05 187.99 188.05 289.8K
12:02 188.06 188.09 188.06 188.07 476.2K
12:03 188.07 188.07 188.05 188.05 242.7K
12:04 188.04 188.04 188.03 188.04 300.5K
12:05 188.03 188.03 188.00 188.01 269.2K
12:06 188.01 188.06 188.01 188.06 234.2K
12:07 188.05 188.05 188.03 188.03 142.3K
12:08 188.01 188.01 188.00 188.01 215.3K
12:09 188.02 188.03 188.01 188.03 139.4K
12:10 188.03 188.03 188.02 188.03 241.2K
12:11 188.01 188.01 187.99 188.00 162.4K
12:12 188.01 188.05 188.01 188.05 231.8K
12:13 188.05 188.05 188.04 188.04 167.9K
12:14 188.05 188.05 188.02 188.02 182.3K
12:15 188.01 188.01 187.99 187.99 204.4K
12:16 187.97 187.97 187.93 187.95 215.2K
12:17 187.95 187.96 187.95 187.96 189.1K
12:18 187.96 187.96 187.95 187.96 372.8K
12:19 187.97 187.97 187.97 187.97 290.7K
12:20 187.97 188.01 187.97 188.01 308.8K
12:21 188.05 188.10 188.05 188.10 280.6K
12:22 188.11 188.11 188.08 188.08 290.6K
12:23 188.08 188.08 188.08 188.08 171.6K
12:24 188.07 188.07 188.04 188.04 273.9K
12:25 188.04 188.06 188.04 188.06 119.1K
12:26 188.06 188.08 188.06 188.08 255.8K
12:27 188.08 188.09 188.08 188.09 127.9K
12:28 188.09 188.11 188.09 188.11 252.5K
12:29 188.13 188.13 188.11 188.11 192.4K
12:30 188.11 188.12 188.11 188.12 415.7K
12:31 188.10 188.11 188.09 188.09 213.1K
12:32 188.09 188.13 188.09 188.13 172.4K
12:33 188.13 188.14 188.13 188.13 142.7K
12:34 188.12 188.13 188.12 188.13 209.1K
12:35 188.12 188.12 188.10 188.10 144.3K
12:36 188.07 188.07 188.05 188.05 245.0K
12:37 188.04 188.04 188.02 188.03 284.7K
12:38 188.03 188.07 188.03 188.07 174.0K
12:39 188.07 188.10 188.07 188.10 223.3K
12:40 188.12 188.12 188.12 188.12 178.8K
12:41 188.11 188.11 188.11 188.11 157.9K
12:42 188.09 188.09 188.06 188.06 219.9K
12:43 188.06 188.06 188.04 188.04 138.4K
12:44 188.03 188.03 188.02 188.03 294.4K
12:45 188.04 188.08 188.04 188.08 257.6K
12:46 188.09 188.11 188.09 188.10 198.9K
12:47 188.09 188.11 188.09 188.11 175.1K
12:48 188.11 188.13 188.11 188.13 156.3K
12:49 188.13 188.16 188.13 188.16 213.0K
12:50 188.18 188.19 188.18 188.18 221.5K
12:51 188.16 188.16 188.14 188.14 180.5K
12:52 188.13 188.13 188.12 188.13 233.8K
12:53 188.14 188.16 188.14 188.14 174.9K
12:54 188.13 188.13 188.12 188.13 227.0K
12:55 188.12 188.13 188.11 188.11 318.7K
12:56 188.12 188.16 188.12 188.16 334.3K
12:57 188.16 188.21 188.16 188.21 459.2K
12:58 188.23 188.23 188.22 188.22 417.8K
12:59 188.20 188.20 188.20 188.20 170.6K
13:00 188.20 188.20 188.19 188.19 192.7K
13:01 188.20 188.20 188.20 188.20 148.7K
13:02 188.22 188.22 188.22 188.22 296.6K
13:03 188.23 188.23 188.22 188.22 180.5K
13:04 188.22 188.23 188.22 188.23 166.4K
13:05 188.23 188.27 188.23 188.26 337.7K
13:06 188.28 188.28 188.21 188.21 223.9K
13:07 188.21 188.22 188.21 188.22 158.3K
13:08 188.23 188.24 188.23 188.24 156.6K
13:09 188.24 188.25 188.21 188.21 211.0K
13:10 188.23 188.23 188.22 188.23 144.0K
13:11 188.23 188.23 188.23 188.23 165.7K
13:12 188.22 188.23 188.22 188.23 121.8K
13:13 188.23 188.25 188.23 188.25 110.7K
13:14 188.26 188.27 188.26 188.26 206.4K
13:15 188.26 188.27 188.26 188.27 141.7K
13:16 188.27 188.28 188.27 188.28 126.6K
13:17 188.29 188.29 188.29 188.29 297.6K
13:18 188.28 188.30 188.28 188.30 247.5K
13:19 188.31 188.32 188.31 188.32 236.0K
13:20 188.33 188.33 188.32 188.32 126.1K
13:21 188.32 188.33 188.32 188.33 182.9K
13:22 188.34 188.35 188.34 188.35 192.7K
13:23 188.34 188.34 188.28 188.30 313.6K
13:24 188.31 188.32 188.30 188.30 211.3K
13:25 188.30 188.37 188.30 188.37 317.8K
13:26 188.38 188.39 188.38 188.39 127.0K
13:27 188.39 188.39 188.38 188.38 203.2K
13:28 188.38 188.38 188.34 188.36 288.6K
13:29 188.36 188.36 188.33 188.33 257.5K
13:30 188.34 188.35 188.34 188.35 156.8K
13:31 188.36 188.39 188.36 188.39 184.4K
13:32 188.39 188.40 188.39 188.40 156.6K
13:33 188.40 188.40 188.38 188.38 155.0K
13:34 188.36 188.36 188.35 188.35 135.6K
13:35 188.36 188.37 188.36 188.37 166.4K
13:36 188.37 188.38 188.37 188.38 222.8K
13:37 188.37 188.37 188.36 188.36 333.7K
13:38 188.37 188.40 188.37 188.40 241.8K
13:39 188.40 188.42 188.40 188.42 220.9K
13:40 188.42 188.42 188.42 188.42 159.0K
13:41 188.42 188.42 188.40 188.40 93.9K
13:42 188.38 188.40 188.38 188.40 163.4K
13:43 188.40 188.40 188.35 188.35 355.1K
13:44 188.35 188.35 188.32 188.32 216.6K
13:45 188.32 188.32 188.31 188.31 133.0K
13:46 188.31 188.33 188.31 188.32 131.6K
13:47 188.33 188.33 188.31 188.31 128.6K
13:48 188.34 188.36 188.34 188.36 220.7K
13:49 188.36 188.36 188.35 188.36 134.8K
13:50 188.37 188.37 188.36 188.36 143.0K
13:51 188.37 188.38 188.37 188.38 181.5K
13:52 188.38 188.39 188.38 188.39 133.8K
13:53 188.38 188.38 188.37 188.38 193.9K
13:54 188.38 188.39 188.38 188.39 167.6K
13:55 188.38 188.38 188.38 188.38 173.7K
13:56 188.37 188.37 188.36 188.36 450.5K
13:57 188.36 188.36 188.36 188.36 135.2K
13:58 188.41 188.43 188.41 188.42 296.6K
13:59 188.42 188.42 188.40 188.41 153.9K
14:00 188.40 188.44 188.40 188.44 206.4K
14:01 188.44 188.46 188.44 188.46 128.8K
14:02 188.46 188.46 188.44 188.44 253.4K
14:03 188.44 188.44 188.41 188.41 160.4K
14:04 188.40 188.40 188.38 188.39 191.8K
14:05 188.39 188.43 188.39 188.43 295.1K
14:06 188.43 188.43 188.42 188.43 128.9K
14:07 188.43 188.43 188.42 188.42 160.0K
14:08 188.40 188.40 188.39 188.40 166.5K
14:09 188.38 188.38 188.37 188.37 150.7K
14:10 188.37 188.37 188.37 188.37 108.7K
14:11 188.36 188.36 188.34 188.34 223.2K
14:12 188.35 188.37 188.35 188.37 271.0K
14:13 188.37 188.38 188.37 188.38 178.3K
14:14 188.38 188.39 188.38 188.39 108.8K
14:15 188.41 188.44 188.41 188.44 278.8K
14:16 188.45 188.47 188.45 188.47 163.0K
14:17 188.48 188.49 188.47 188.49 424.5K
14:18 188.51 188.53 188.51 188.53 218.9K
14:19 188.53 188.53 188.52 188.53 154.6K
14:20 188.53 188.53 188.51 188.51 248.0K
14:21 188.51 188.51 188.50 188.50 197.3K
14:22 188.49 188.49 188.49 188.49 192.6K
14:23 188.48 188.48 188.48 188.48 265.8K
14:24 188.48 188.48 188.45 188.45 196.8K
14:25 188.45 188.45 188.43 188.43 141.1K
14:26 188.43 188.43 188.40 188.40 360.3K
14:27 188.40 188.41 188.40 188.40 125.2K
14:28 188.39 188.40 188.39 188.40 171.3K
14:29 188.40 188.41 188.40 188.41 129.4K
14:30 188.41 188.44 188.41 188.44 186.1K
14:31 188.45 188.47 188.45 188.47 209.4K
14:32 188.46 188.51 188.46 188.51 213.4K
14:33 188.51 188.51 188.49 188.49 138.6K
14:34 188.48 188.48 188.48 188.48 150.1K
14:35 188.48 188.48 188.45 188.46 188.2K
14:36 188.47 188.47 188.46 188.46 190.2K
14:37 188.46 188.46 188.45 188.45 159.3K
14:38 188.45 188.46 188.44 188.44 238.4K
14:39 188.44 188.44 188.39 188.39 250.7K
14:40 188.37 188.38 188.36 188.38 226.5K
14:41 188.38 188.38 188.37 188.38 216.7K
14:42 188.38 188.38 188.37 188.37 178.2K
14:43 188.37 188.41 188.36 188.41 185.3K
14:44 188.41 188.42 188.41 188.42 134.8K
14:45 188.43 188.46 188.43 188.46 135.0K
14:46 188.46 188.49 188.46 188.49 261.4K
14:47 188.49 188.49 188.49 188.49 150.7K
14:48 188.48 188.48 188.44 188.44 267.5K
14:49 188.42 188.42 188.38 188.38 306.1K
14:50 188.38 188.41 188.38 188.40 223.5K
14:51 188.42 188.42 188.39 188.39 192.2K
14:52 188.36 188.36 188.30 188.30 432.0K
14:53 188.29 188.29 188.28 188.28 189.1K
14:54 188.31 188.32 188.31 188.31 215.2K
14:55 188.31 188.34 188.31 188.34 222.5K
14:56 188.34 188.34 188.34 188.34 144.3K
14:57 188.34 188.36 188.34 188.36 213.0K
14:58 188.34 188.34 188.33 188.33 162.4K
14:59 188.32 188.33 188.32 188.33 125.9K
15:00 188.32 188.35 188.32 188.33 280.6K
15:01 188.32 188.32 188.31 188.31 103.1K
15:02 188.31 188.34 188.31 188.34 178.9K
15:03 188.34 188.34 188.32 188.32 187.7K
15:04 188.32 188.33 188.30 188.33 227.8K
15:05 188.33 188.37 188.33 188.37 274.9K
15:06 188.35 188.38 188.35 188.38 254.3K
15:07 188.39 188.40 188.39 188.40 123.4K
15:08 188.40 188.40 188.39 188.39 243.3K
15:09 188.40 188.40 188.39 188.39 201.6K
15:10 188.40 188.43 188.40 188.43 265.1K
15:11 188.40 188.41 188.40 188.41 326.9K
15:12 188.41 188.42 188.40 188.42 212.6K
15:13 188.42 188.42 188.42 188.42 149.4K
15:14 188.42 188.43 188.42 188.43 296.1K
15:15 188.44 188.45 188.43 188.43 236.4K
15:16 188.41 188.41 188.33 188.33 324.2K
15:17 188.33 188.33 188.30 188.30 163.4K
15:18 188.29 188.30 188.28 188.30 214.0K
15:19 188.29 188.29 188.25 188.25 326.0K
15:20 188.26 188.31 188.26 188.31 284.2K
15:21 188.31 188.33 188.31 188.33 171.1K
15:22 188.35 188.36 188.34 188.34 451.4K
15:23 188.36 188.40 188.36 188.40 358.2K
15:24 188.40 188.45 188.40 188.45 246.6K
15:25 188.44 188.49 188.44 188.49 263.1K
15:26 188.49 188.53 188.49 188.53 384.4K
15:27 188.55 188.55 188.54 188.54 368.7K
15:28 188.53 188.53 188.52 188.52 305.2K
15:29 188.52 188.52 188.50 188.50 197.2K
15:30 188.49 188.51 188.49 188.51 374.2K
15:31 188.50 188.52 188.50 188.50 375.3K
15:32 188.49 188.49 188.48 188.48 277.1K
15:33 188.47 188.47 188.46 188.46 265.6K
15:34 188.47 188.47 188.47 188.47 366.3K
15:35 188.48 188.50 188.48 188.50 392.6K
15:36 188.51 188.55 188.51 188.55 687.2K
15:37 188.56 188.56 188.55 188.56 326.3K
15:38 188.59 188.63 188.58 188.63 772.3K
15:39 188.64 188.67 188.64 188.67 524.2K
15:40 188.64 188.65 188.63 188.63 397.2K
15:41 188.63 188.65 188.63 188.65 586.4K
15:42 188.66 188.67 188.66 188.67 543.9K
15:43 188.68 188.70 188.68 188.70 560.5K
15:44 188.69 188.69 188.63 188.63 519.8K
15:45 188.63 188.65 188.63 188.63 460.3K
15:46 188.64 188.64 188.58 188.58 702.4K
15:47 188.55 188.55 188.53 188.53 552.2K
15:48 188.51 188.52 188.51 188.52 395.8K
15:49 188.52 188.53 188.50 188.53 1,158.2K
15:50 188.60 188.71 188.60 188.71 1,904.5K
15:51 188.71 188.74 188.71 188.73 1,042.1K
15:52 188.75 188.75 188.73 188.74 1,160.1K
15:53 188.74 188.74 188.72 188.73 792.1K
15:54 188.72 188.72 188.71 188.72 749.1K
15:55 188.73 188.73 188.70 188.73 1,059.9K
15:56 188.72 188.72 188.71 188.71 1,429.7K
15:57 188.72 188.72 188.69 188.69 1,250.8K
15:58 188.69 188.69 188.68 188.68 1,431.5K
15:59 188.67 188.71 188.67 188.70 2,406.5K
16:00 188.72 188.72 188.72 188.72 128,316.4K
16:01 188.72 188.72 188.72 188.72 272.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし