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
09:30 188.64 188.64 188.23 188.23 4,170.3K
09:31 188.11 188.16 188.11 188.14 1,058.7K
09:32 188.02 188.14 188.02 188.14 848.5K
09:33 188.10 188.10 187.95 187.95 606.0K
09:34 187.96 187.99 187.92 187.92 792.0K
09:35 187.89 187.89 187.83 187.83 594.3K
09:36 187.83 187.88 187.81 187.88 966.1K
09:37 187.88 187.88 187.85 187.85 431.5K
09:38 187.76 187.76 187.75 187.76 549.2K
09:39 187.81 187.81 187.74 187.74 439.1K
09:40 187.70 187.70 187.61 187.62 545.6K
09:41 187.59 187.59 187.54 187.55 485.1K
09:42 187.54 187.54 187.49 187.49 266.6K
09:43 187.47 187.47 187.39 187.39 375.3K
09:44 187.38 187.39 187.37 187.37 231.1K
09:45 187.37 187.40 187.34 187.40 563.7K
09:46 187.43 187.44 187.40 187.44 1,402.3K
09:47 187.46 187.49 187.46 187.46 305.8K
09:48 187.45 187.45 187.38 187.38 1,976.5K
09:49 187.38 187.38 187.31 187.34 339.4K
09:50 187.32 187.32 187.17 187.21 563.6K
09:51 187.19 187.28 187.19 187.28 360.4K
09:52 187.27 187.27 187.24 187.24 336.9K
09:53 187.23 187.28 187.23 187.28 318.5K
09:54 187.26 187.35 187.26 187.35 423.0K
09:55 187.38 187.44 187.38 187.44 285.9K
09:56 187.43 187.43 187.43 187.43 195.5K
09:57 187.42 187.42 187.29 187.29 365.4K
09:58 187.28 187.29 187.28 187.29 226.2K
09:59 187.30 187.30 187.26 187.26 324.2K
10:00 187.24 187.24 187.16 187.16 404.3K
10:01 187.17 187.26 187.17 187.26 405.9K
10:02 187.40 187.51 187.35 187.35 773.4K
10:03 187.32 187.32 187.21 187.21 352.9K
10:04 187.20 187.25 187.20 187.25 321.0K
10:05 187.23 187.31 187.23 187.31 387.3K
10:06 187.31 187.32 187.28 187.32 281.9K
10:07 187.32 187.32 187.29 187.30 327.5K
10:08 187.35 187.38 187.34 187.34 410.7K
10:09 187.34 187.34 187.33 187.33 275.7K
10:10 187.36 187.36 187.26 187.26 331.1K
10:11 187.26 187.29 187.26 187.29 177.4K
10:12 187.31 187.32 187.29 187.32 269.7K
10:13 187.31 187.32 187.30 187.30 280.1K
10:14 187.32 187.36 187.32 187.36 209.7K
10:15 187.36 187.36 187.31 187.31 356.2K
10:16 187.31 187.31 187.26 187.26 214.4K
10:17 187.22 187.22 187.19 187.19 262.7K
10:18 187.18 187.24 187.18 187.24 314.9K
10:19 187.22 187.24 187.22 187.24 214.0K
10:20 187.24 187.27 187.24 187.27 250.0K
10:21 187.26 187.26 187.24 187.26 248.5K
10:22 187.27 187.33 187.27 187.32 265.6K
10:23 187.32 187.32 187.26 187.27 333.4K
10:24 187.25 187.25 187.15 187.15 390.6K
10:25 187.13 187.22 187.13 187.22 276.2K
10:26 187.23 187.23 187.17 187.17 239.3K
10:27 187.15 187.15 187.10 187.10 387.1K
10:28 187.10 187.10 187.09 187.10 301.4K
10:29 187.10 187.11 187.10 187.11 375.4K
10:30 187.11 187.13 187.11 187.13 344.5K
10:31 187.11 187.18 187.11 187.18 415.2K
10:32 187.20 187.23 187.20 187.22 269.2K
10:33 187.22 187.22 187.20 187.20 244.7K
10:34 187.14 187.14 187.08 187.08 416.5K
10:35 187.09 187.09 187.07 187.08 218.6K
10:36 187.06 187.08 187.06 187.06 313.7K
10:37 187.05 187.10 187.05 187.10 253.1K
10:38 187.18 187.21 187.18 187.19 292.9K
10:39 187.19 187.28 187.18 187.28 465.7K
10:40 187.31 187.39 187.31 187.39 417.6K
10:41 187.37 187.37 187.34 187.34 247.9K
10:42 187.33 187.33 187.28 187.28 369.2K
10:43 187.29 187.30 187.29 187.30 201.0K
10:44 187.29 187.35 187.29 187.34 283.2K
10:45 187.34 187.41 187.32 187.41 355.8K
10:46 187.42 187.42 187.35 187.35 242.9K
10:47 187.35 187.35 187.31 187.31 191.9K
10:48 187.30 187.30 187.24 187.24 331.5K
10:49 187.23 187.23 187.17 187.19 359.3K
10:50 187.18 187.25 187.18 187.25 364.7K
10:51 187.24 187.26 187.24 187.26 217.6K
10:52 187.27 187.28 187.26 187.26 289.3K
10:53 187.28 187.31 187.28 187.31 230.3K
10:54 187.30 187.31 187.29 187.29 270.5K
10:55 187.27 187.30 187.27 187.30 287.4K
10:56 187.32 187.38 187.32 187.38 345.0K
10:57 187.38 187.38 187.33 187.33 299.7K
10:58 187.32 187.32 187.31 187.31 250.1K
10:59 187.30 187.31 187.29 187.30 167.7K
11:00 187.30 187.30 187.28 187.28 210.4K
11:01 187.28 187.28 187.23 187.23 224.3K
11:02 187.23 187.28 187.22 187.28 344.4K
11:03 187.28 187.28 187.26 187.27 304.4K
11:04 187.27 187.32 187.27 187.32 236.2K
11:05 187.32 187.40 187.32 187.40 160.7K
11:06 187.44 187.47 187.44 187.47 593.9K
11:07 187.49 187.56 187.49 187.56 480.8K
11:08 187.57 187.60 187.57 187.60 231.0K
11:09 187.62 187.68 187.62 187.68 530.4K
11:10 187.69 187.71 187.69 187.70 232.6K
11:11 187.67 187.68 187.67 187.68 211.3K
11:12 187.68 187.68 187.67 187.68 271.3K
11:13 187.68 187.68 187.67 187.68 302.5K
11:14 187.67 187.67 187.63 187.63 259.7K
11:15 187.63 187.68 187.62 187.68 337.8K
11:16 187.72 187.73 187.72 187.72 242.8K
11:17 187.71 187.71 187.70 187.70 151.8K
11:18 187.71 187.75 187.71 187.75 211.2K
11:19 187.77 187.77 187.76 187.76 200.6K
11:20 187.76 187.77 187.76 187.76 169.3K
11:21 187.77 187.77 187.74 187.74 197.3K
11:22 187.74 187.74 187.68 187.68 453.9K
11:23 187.66 187.67 187.66 187.67 230.3K
11:24 187.66 187.66 187.64 187.64 166.8K
11:25 187.63 187.64 187.63 187.63 130.0K
11:26 187.62 187.63 187.62 187.63 138.9K
11:27 187.66 187.66 187.65 187.65 275.2K
11:28 187.65 187.65 187.64 187.64 161.4K
11:29 187.64 187.69 187.64 187.69 190.5K
11:30 187.69 187.75 187.69 187.75 326.0K
11:31 187.75 187.76 187.75 187.76 235.1K
11:32 187.76 187.76 187.74 187.74 154.7K
11:33 187.71 187.71 187.70 187.71 222.6K
11:34 187.71 187.71 187.70 187.70 255.9K
11:35 187.71 187.72 187.71 187.72 162.5K
11:36 187.73 187.73 187.71 187.73 230.5K
11:37 187.77 187.77 187.77 187.77 307.6K
11:38 187.76 187.78 187.76 187.78 183.4K
11:39 187.80 187.85 187.80 187.84 293.6K
11:40 187.85 187.91 187.85 187.91 242.8K
11:41 187.92 187.95 187.92 187.95 203.1K
11:42 187.96 187.97 187.95 187.97 180.5K
11:43 187.98 188.04 187.98 188.04 227.8K
11:44 188.05 188.08 188.05 188.08 216.0K
11:45 188.07 188.08 188.07 188.08 162.3K
11:46 188.10 188.10 188.04 188.04 344.5K
11:47 188.04 188.04 187.97 187.97 304.3K
11:48 187.95 187.95 187.89 187.89 337.3K
11:49 187.87 187.87 187.84 187.84 144.5K
11:50 187.83 187.83 187.82 187.83 173.3K
11:51 187.84 187.84 187.80 187.80 179.5K
11:52 187.80 187.81 187.80 187.81 140.4K
11:53 187.82 187.82 187.81 187.81 164.5K
11:54 187.81 187.81 187.78 187.78 175.6K
11:55 187.77 187.77 187.75 187.75 336.1K
11:56 187.76 187.78 187.76 187.78 152.4K
11:57 187.83 187.83 187.80 187.81 203.9K
11:58 187.82 187.82 187.80 187.80 108.6K
11:59 187.81 187.90 187.81 187.90 252.8K
12:00 187.90 187.93 187.89 187.93 233.0K
12:01 187.92 187.96 187.92 187.96 165.1K
12:02 187.96 188.03 187.96 188.03 190.8K
12:03 188.03 188.05 188.03 188.05 129.2K
12:04 188.06 188.06 188.05 188.05 347.6K
12:05 188.04 188.04 188.03 188.04 245.1K
12:06 188.04 188.04 188.01 188.01 184.1K
12:07 187.99 188.00 187.99 188.00 158.0K
12:08 188.01 188.01 188.00 188.00 152.5K
12:09 188.00 188.01 188.00 188.01 218.2K
12:10 188.01 188.10 188.01 188.10 264.5K
12:11 188.12 188.14 188.12 188.14 433.9K
12:12 188.16 188.20 188.16 188.20 279.3K
12:13 188.23 188.23 188.22 188.22 237.5K
12:14 188.22 188.22 188.21 188.21 177.4K
12:15 188.20 188.25 188.20 188.25 407.3K
12:16 188.25 188.27 188.25 188.26 253.4K
12:17 188.26 188.28 188.26 188.28 406.9K
12:18 188.28 188.31 188.28 188.31 449.5K
12:19 188.32 188.34 188.32 188.34 403.0K
12:20 188.34 188.35 188.33 188.35 193.0K
12:21 188.36 188.37 188.36 188.37 375.9K
12:22 188.37 188.38 188.37 188.38 265.1K
12:23 188.36 188.39 188.35 188.35 383.0K
12:24 188.35 188.35 188.34 188.34 162.8K
12:25 188.35 188.35 188.33 188.33 190.1K
12:26 188.33 188.36 188.33 188.35 289.0K
12:27 188.33 188.33 188.30 188.30 239.7K
12:28 188.30 188.32 188.30 188.32 148.6K
12:29 188.31 188.31 188.29 188.29 145.3K
12:30 188.29 188.29 188.27 188.27 125.1K
12:31 188.27 188.27 188.26 188.26 206.1K
12:32 188.27 188.28 188.26 188.28 127.2K
12:33 188.28 188.32 188.28 188.32 247.2K
12:34 188.31 188.34 188.31 188.34 389.3K
12:35 188.35 188.35 188.35 188.35 142.1K
12:36 188.35 188.35 188.33 188.33 164.2K
12:37 188.34 188.38 188.34 188.38 394.4K
12:38 188.39 188.39 188.39 188.39 246.5K
12:39 188.39 188.39 188.38 188.38 159.2K
12:40 188.39 188.40 188.39 188.40 234.3K
12:41 188.40 188.40 188.39 188.40 227.2K
12:42 188.40 188.40 188.38 188.38 199.8K
12:43 188.37 188.43 188.37 188.43 233.7K
12:44 188.44 188.44 188.43 188.44 174.4K
12:45 188.44 188.45 188.44 188.45 406.8K
12:46 188.46 188.48 188.46 188.48 103.6K
12:47 188.48 188.51 188.47 188.51 174.9K
12:48 188.53 188.57 188.50 188.57 309.4K
12:49 188.57 188.58 188.57 188.58 167.2K
12:50 188.58 188.59 188.58 188.59 140.3K
12:51 188.59 188.60 188.59 188.60 144.5K
12:52 188.60 188.60 188.59 188.59 192.1K
12:53 188.60 188.61 188.60 188.61 128.6K
12:54 188.61 188.61 188.57 188.57 298.2K
12:55 188.54 188.54 188.50 188.52 248.7K
12:56 188.53 188.53 188.48 188.48 263.4K
12:57 188.48 188.48 188.45 188.45 239.4K
12:58 188.44 188.47 188.44 188.47 96.4K
12:59 188.53 188.63 188.53 188.63 338.3K
13:00 188.63 188.63 188.60 188.60 226.8K
13:01 188.57 188.57 188.55 188.55 123.5K
13:02 188.56 188.57 188.56 188.56 198.6K
13:03 188.56 188.57 188.55 188.57 178.4K
13:04 188.57 188.57 188.56 188.56 393.3K
13:05 188.56 188.57 188.56 188.57 126.2K
13:06 188.57 188.57 188.52 188.53 343.3K
13:07 188.54 188.57 188.54 188.57 185.9K
13:08 188.60 188.63 188.60 188.63 291.5K
13:09 188.63 188.63 188.62 188.63 102.0K
13:10 188.62 188.68 188.62 188.68 134.9K
13:11 188.67 188.68 188.67 188.67 145.1K
13:12 188.68 188.70 188.68 188.70 164.9K
13:13 188.70 188.73 188.70 188.73 129.0K
13:14 188.72 188.74 188.72 188.74 137.4K
13:15 188.73 188.76 188.73 188.76 174.3K
13:16 188.77 188.81 188.77 188.81 300.3K
13:17 188.80 188.81 188.79 188.79 136.7K
13:18 188.77 188.78 188.77 188.77 189.5K
13:19 188.78 188.78 188.75 188.75 184.7K
13:20 188.75 188.81 188.75 188.81 205.7K
13:21 188.82 188.82 188.80 188.80 174.0K
13:22 188.80 188.84 188.80 188.84 212.1K
13:23 188.85 188.85 188.80 188.80 169.7K
13:24 188.81 188.81 188.77 188.77 145.2K
13:25 188.75 188.75 188.74 188.74 223.0K
13:26 188.74 188.74 188.66 188.66 336.8K
13:27 188.66 188.66 188.65 188.65 188.0K
13:28 188.65 188.66 188.65 188.66 166.3K
13:29 188.66 188.67 188.66 188.67 121.7K
13:30 188.66 188.66 188.63 188.63 141.5K
13:31 188.63 188.63 188.61 188.61 146.3K
13:32 188.63 188.66 188.63 188.66 218.7K
13:33 188.66 188.67 188.66 188.66 182.3K
13:34 188.67 188.70 188.67 188.70 123.5K
13:35 188.70 188.73 188.70 188.73 147.3K
13:36 188.73 188.73 188.69 188.69 164.0K
13:37 188.68 188.68 188.67 188.68 209.4K
13:38 188.68 188.69 188.68 188.69 107.3K
13:39 188.70 188.75 188.69 188.75 287.1K
13:40 188.75 188.76 188.75 188.75 199.1K
13:41 188.73 188.73 188.70 188.70 211.9K
13:42 188.70 188.70 188.66 188.66 220.5K
13:43 188.67 188.71 188.67 188.71 169.2K
13:44 188.71 188.71 188.71 188.71 78.8K
13:45 188.69 188.69 188.68 188.68 138.6K
13:46 188.68 188.68 188.66 188.66 192.2K
13:47 188.66 188.66 188.66 188.66 143.8K
13:48 188.66 188.66 188.61 188.62 190.1K
13:49 188.63 188.65 188.63 188.65 619.8K
13:50 188.66 188.69 188.66 188.68 276.5K
13:51 188.68 188.68 188.65 188.66 239.9K
13:52 188.67 188.72 188.67 188.72 228.8K
13:53 188.74 188.76 188.74 188.76 259.9K
13:54 188.75 188.77 188.75 188.77 187.0K
13:55 188.78 188.82 188.78 188.82 192.5K
13:56 188.81 188.84 188.81 188.84 131.9K
13:57 188.84 188.84 188.83 188.84 108.6K
13:58 188.84 188.85 188.84 188.85 232.3K
13:59 188.83 188.83 188.81 188.81 212.3K
14:00 188.82 188.84 188.82 188.84 174.2K
14:01 188.84 188.84 188.82 188.82 196.6K
14:02 188.82 188.84 188.82 188.84 144.2K
14:03 188.84 188.84 188.82 188.84 183.3K
14:04 188.85 188.85 188.84 188.84 104.8K
14:05 188.84 188.85 188.84 188.85 166.7K
14:06 188.83 188.83 188.76 188.76 319.2K
14:07 188.76 188.76 188.73 188.73 152.2K
14:08 188.69 188.69 188.68 188.69 210.6K
14:09 188.68 188.68 188.67 188.68 113.9K
14:10 188.71 188.74 188.71 188.74 263.6K
14:11 188.75 188.75 188.74 188.74 140.9K
14:12 188.73 188.73 188.70 188.70 185.3K
14:13 188.69 188.69 188.66 188.66 167.3K
14:14 188.67 188.67 188.66 188.67 217.0K
14:15 188.67 188.67 188.66 188.67 206.6K
14:16 188.68 188.69 188.68 188.68 113.0K
14:17 188.68 188.68 188.67 188.67 103.8K
14:18 188.66 188.66 188.64 188.64 182.7K
14:19 188.64 188.64 188.61 188.61 123.3K
14:20 188.62 188.62 188.59 188.59 212.7K
14:21 188.57 188.57 188.51 188.51 333.0K
14:22 188.50 188.50 188.49 188.49 141.7K
14:23 188.48 188.49 188.48 188.49 243.1K
14:24 188.49 188.54 188.49 188.54 195.6K
14:25 188.54 188.56 188.53 188.56 184.4K
14:26 188.56 188.61 188.56 188.61 298.4K
14:27 188.60 188.60 188.58 188.59 159.5K
14:28 188.59 188.61 188.59 188.60 134.5K
14:29 188.61 188.61 188.61 188.61 113.6K
14:30 188.60 188.60 188.58 188.59 163.1K
14:31 188.59 188.65 188.59 188.65 247.4K
14:32 188.66 188.66 188.66 188.66 144.5K
14:33 188.67 188.67 188.64 188.64 128.5K
14:34 188.63 188.63 188.62 188.62 126.7K
14:35 188.61 188.62 188.61 188.62 151.0K
14:36 188.62 188.62 188.61 188.61 158.6K
14:37 188.61 188.61 188.58 188.58 213.6K
14:38 188.58 188.58 188.56 188.56 189.9K
14:39 188.55 188.56 188.55 188.55 188.3K
14:40 188.55 188.55 188.54 188.54 124.2K
14:41 188.54 188.54 188.54 188.54 204.6K
14:42 188.53 188.54 188.52 188.54 358.9K
14:43 188.54 188.55 188.54 188.55 171.3K
14:44 188.54 188.54 188.53 188.53 172.9K
14:45 188.52 188.52 188.52 188.52 125.6K
14:46 188.52 188.53 188.52 188.53 223.2K
14:47 188.53 188.55 188.53 188.55 183.8K
14:48 188.55 188.55 188.54 188.55 136.0K
14:49 188.55 188.55 188.54 188.54 108.9K
14:50 188.54 188.54 188.54 188.54 121.4K
14:51 188.54 188.54 188.52 188.53 231.5K
14:52 188.53 188.53 188.52 188.53 119.8K
14:53 188.52 188.61 188.52 188.61 520.4K
14:54 188.62 188.62 188.61 188.62 208.2K
14:55 188.62 188.62 188.60 188.60 144.0K
14:56 188.60 188.60 188.59 188.59 207.7K
14:57 188.59 188.62 188.59 188.62 173.4K
14:58 188.62 188.62 188.61 188.61 132.2K
14:59 188.61 188.61 188.60 188.60 80.1K
15:00 188.59 188.59 188.53 188.53 245.7K
15:01 188.54 188.55 188.54 188.54 154.4K
15:02 188.53 188.53 188.52 188.52 116.9K
15:03 188.51 188.51 188.49 188.49 162.5K
15:04 188.49 188.49 188.47 188.47 121.4K
15:05 188.46 188.46 188.44 188.44 294.3K
15:06 188.43 188.43 188.42 188.42 254.8K
15:07 188.43 188.43 188.42 188.42 164.5K
15:08 188.43 188.46 188.43 188.46 240.4K
15:09 188.45 188.45 188.45 188.45 224.8K
15:10 188.45 188.46 188.45 188.46 183.3K
15:11 188.47 188.47 188.46 188.46 177.4K
15:12 188.45 188.45 188.44 188.44 147.2K
15:13 188.46 188.54 188.46 188.54 329.6K
15:14 188.54 188.56 188.54 188.56 178.2K
15:15 188.56 188.56 188.55 188.55 165.7K
15:16 188.55 188.55 188.55 188.55 156.0K
15:17 188.57 188.63 188.57 188.63 360.7K
15:18 188.64 188.66 188.64 188.66 250.8K
15:19 188.69 188.73 188.69 188.73 477.6K
15:20 188.73 188.73 188.71 188.71 192.5K
15:21 188.71 188.71 188.69 188.69 244.5K
15:22 188.67 188.69 188.67 188.69 167.8K
15:23 188.69 188.69 188.69 188.69 139.4K
15:24 188.68 188.68 188.67 188.67 197.3K
15:25 188.66 188.66 188.61 188.61 400.3K
15:26 188.59 188.60 188.59 188.60 204.2K
15:27 188.56 188.56 188.51 188.51 342.1K
15:28 188.50 188.50 188.46 188.46 300.7K
15:29 188.46 188.46 188.45 188.45 193.5K
15:30 188.43 188.44 188.43 188.44 335.7K
15:31 188.46 188.47 188.45 188.45 462.5K
15:32 188.44 188.44 188.43 188.43 434.2K
15:33 188.40 188.40 188.39 188.39 300.2K
15:34 188.38 188.38 188.33 188.33 324.4K
15:35 188.33 188.33 188.29 188.29 543.3K
15:36 188.28 188.29 188.24 188.24 488.1K
15:37 188.23 188.23 188.22 188.22 446.2K
15:38 188.24 188.25 188.24 188.24 482.8K
15:39 188.23 188.24 188.22 188.24 296.9K
15:40 188.24 188.30 188.24 188.30 407.1K
15:41 188.30 188.32 188.29 188.29 309.2K
15:42 188.25 188.25 188.24 188.24 446.8K
15:43 188.24 188.24 188.24 188.24 395.2K
15:44 188.25 188.28 188.25 188.28 594.3K
15:45 188.27 188.30 188.27 188.30 453.2K
15:46 188.30 188.31 188.28 188.28 502.0K
15:47 188.29 188.30 188.29 188.30 274.2K
15:48 188.30 188.32 188.30 188.31 366.7K
15:49 188.31 188.34 188.31 188.34 633.0K
15:50 188.32 188.32 188.29 188.31 1,798.2K
15:51 188.30 188.30 188.25 188.25 669.0K
15:52 188.26 188.28 188.26 188.28 553.7K
15:53 188.26 188.26 188.21 188.21 784.5K
15:54 188.18 188.20 188.17 188.17 878.4K
15:55 188.11 188.11 188.08 188.09 1,144.7K
15:56 188.13 188.13 188.05 188.05 1,746.8K
15:57 188.03 188.03 188.01 188.01 1,130.3K
15:58 188.00 188.00 187.94 187.94 1,567.0K
15:59 187.93 187.93 187.91 187.91 2,547.6K
16:00 187.93 187.93 187.93 187.93 82,923.1K
16:01 187.93 187.93 187.93 187.93 111.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし