S

GSPTXCE
🏛️ カナダ →
245.71
最終更新: 2025-10-03
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
09:30 173.98 173.98 169.05 169.13 21,741.6K
09:31 169.23 169.72 169.23 169.69 2,759.9K
09:32 169.98 170.08 169.94 169.94 1,557.6K
09:33 170.02 170.12 170.02 170.12 1,515.8K
09:34 170.14 170.30 170.11 170.30 1,574.8K
09:35 170.26 170.26 170.02 170.08 1,887.1K
09:36 169.88 169.88 169.76 169.81 1,708.6K
09:37 169.59 169.59 169.48 169.49 1,263.1K
09:38 169.60 169.60 169.41 169.42 1,901.8K
09:39 169.33 169.33 169.23 169.33 1,331.1K
09:40 169.37 169.38 169.27 169.27 1,567.4K
09:41 169.13 169.13 169.04 169.04 1,285.4K
09:42 168.87 168.87 168.61 168.61 2,110.6K
09:43 168.46 168.46 168.26 168.26 1,538.4K
09:44 168.34 168.56 168.25 168.56 1,825.0K
09:45 168.74 168.91 168.74 168.85 1,252.8K
09:46 168.95 169.86 168.95 169.86 2,328.5K
09:47 169.85 170.31 169.85 170.31 1,432.5K
09:48 170.43 170.96 170.43 170.96 1,646.3K
09:49 170.92 170.97 170.90 170.90 1,117.0K
09:50 170.85 171.39 170.85 171.39 1,572.0K
09:51 171.36 171.57 171.36 171.53 1,113.1K
09:52 171.50 172.08 171.50 172.08 1,507.6K
09:53 172.15 172.21 172.05 172.15 1,743.1K
09:54 172.24 172.29 172.24 172.29 1,109.5K
09:55 172.26 172.41 172.26 172.37 1,106.2K
09:56 172.36 172.65 172.36 172.65 886.5K
09:57 172.71 172.90 172.71 172.87 989.8K
09:58 172.97 173.26 172.94 173.26 1,036.7K
09:59 173.29 173.40 173.29 173.40 1,034.6K
10:00 173.31 173.67 173.31 173.67 1,492.0K
10:01 173.69 173.69 173.22 173.22 1,008.8K
10:02 173.29 173.34 173.21 173.34 1,011.9K
10:03 173.26 173.32 173.05 173.05 1,028.5K
10:04 173.11 173.38 173.11 173.31 1,057.5K
10:05 173.30 173.42 173.30 173.42 792.5K
10:06 173.37 173.54 173.37 173.49 1,044.4K
10:07 173.47 173.47 173.13 173.13 976.0K
10:08 173.00 173.01 172.95 173.01 969.6K
10:09 173.03 173.03 172.84 172.84 796.2K
10:10 172.86 173.90 172.86 173.90 1,718.2K
10:11 174.26 175.49 174.26 175.49 2,163.0K
10:12 175.68 176.23 175.44 176.23 2,036.1K
10:13 176.33 176.81 176.33 176.81 1,487.6K
10:14 177.07 177.07 176.95 177.01 1,209.7K
10:15 177.13 177.67 177.13 177.67 963.7K
10:16 177.54 177.76 177.54 177.76 1,047.9K
10:17 177.91 178.15 177.91 178.15 884.1K
10:18 178.19 178.19 177.81 177.81 1,076.1K
10:19 177.72 177.72 177.56 177.61 776.6K
10:20 177.56 177.56 177.10 177.10 868.1K
10:21 177.02 177.02 176.90 176.94 568.7K
10:22 176.79 176.79 176.27 176.28 1,183.4K
10:23 176.24 176.24 175.60 175.60 831.1K
10:24 175.49 175.49 175.14 175.14 827.4K
10:25 175.09 175.09 174.83 174.86 759.1K
10:26 174.78 175.14 174.78 175.14 538.5K
10:27 175.13 175.13 175.02 175.02 455.6K
10:28 174.94 174.94 174.40 174.40 714.0K
10:29 174.32 174.32 174.15 174.21 498.3K
10:30 174.15 174.17 174.03 174.05 635.0K
10:31 174.11 174.14 174.09 174.09 423.7K
10:32 174.25 174.46 174.25 174.46 411.4K
10:33 174.58 175.01 174.58 175.01 378.1K
10:34 174.94 174.94 174.64 174.64 576.8K
10:35 174.51 174.51 174.28 174.28 392.5K
10:36 174.16 174.16 173.94 173.97 400.3K
10:37 173.90 173.90 173.81 173.81 316.0K
10:38 173.65 173.65 173.42 173.42 497.2K
10:39 173.27 173.27 173.16 173.16 457.7K
10:40 173.09 173.22 173.09 173.10 435.1K
10:41 173.10 173.10 172.98 172.98 458.5K
10:42 172.69 172.69 172.32 172.39 2,073.6K
10:43 172.39 172.45 172.35 172.45 994.7K
10:44 172.60 172.66 172.56 172.66 844.6K
10:45 172.83 172.92 172.82 172.86 939.7K
10:46 173.24 173.24 173.13 173.13 1,338.2K
10:47 173.11 173.11 172.86 173.06 1,069.7K
10:48 173.07 173.14 173.07 173.14 802.6K
10:49 173.17 173.29 173.17 173.24 693.9K
10:50 173.33 173.90 173.33 173.90 876.6K
10:51 174.09 174.15 174.01 174.15 972.0K
10:52 174.31 174.31 174.08 174.08 702.2K
10:53 173.95 174.32 173.95 174.32 714.5K
10:54 174.35 174.90 174.35 174.90 812.7K
10:55 174.99 174.99 174.92 174.92 693.9K
10:56 174.98 174.98 174.66 174.66 1,036.5K
10:57 174.74 174.86 174.74 174.84 770.3K
10:58 174.76 174.80 174.75 174.78 1,189.1K
10:59 174.74 174.84 174.74 174.84 563.7K
11:00 174.76 174.85 174.71 174.85 769.6K
11:01 174.82 175.18 174.82 175.18 724.7K
11:02 175.19 175.31 175.19 175.31 543.5K
11:03 175.40 175.56 175.39 175.56 579.5K
11:04 175.56 175.56 175.29 175.29 592.2K
11:05 175.33 175.33 175.03 175.03 741.2K
11:06 174.96 174.96 174.77 174.77 677.5K
11:07 174.41 174.41 174.20 174.20 1,219.1K
11:08 174.19 174.19 173.93 173.93 593.2K
11:09 173.92 173.92 173.65 173.65 704.1K
11:10 173.47 173.47 173.37 173.41 872.7K
11:11 173.42 173.46 173.39 173.39 686.0K
11:12 173.38 173.38 173.26 173.26 677.7K
11:13 173.24 173.51 173.24 173.46 697.6K
11:14 173.43 173.50 172.58 172.58 1,968.7K
11:15 172.46 172.46 171.91 171.91 1,512.0K
11:16 171.96 171.96 171.77 171.87 1,619.5K
11:17 172.05 172.18 172.00 172.00 710.3K
11:18 172.03 172.09 171.97 171.97 933.7K
11:19 172.09 172.24 172.09 172.23 711.5K
11:20 172.24 172.51 172.24 172.51 619.3K
11:21 172.56 172.56 172.30 172.30 761.6K
11:22 172.25 172.25 172.03 172.03 675.1K
11:23 172.05 172.05 171.78 171.78 587.2K
11:24 171.77 171.77 171.38 171.38 829.9K
11:25 171.37 171.52 171.37 171.43 786.2K
11:26 171.39 171.39 171.16 171.20 832.4K
11:27 171.11 171.16 171.11 171.14 1,000.9K
11:28 171.14 171.23 171.14 171.16 602.9K
11:29 171.17 171.18 171.01 171.01 715.7K
11:30 171.00 171.25 171.00 171.25 833.4K
11:31 171.44 171.52 171.43 171.50 700.7K
11:32 171.50 171.50 171.45 171.46 524.9K
11:33 171.47 171.67 171.47 171.67 711.7K
11:34 171.50 171.57 171.50 171.57 485.1K
11:35 171.59 172.00 171.59 172.00 604.4K
11:36 171.97 172.24 171.97 172.22 714.1K
11:37 172.23 172.23 172.13 172.21 498.8K
11:38 172.27 172.46 172.27 172.44 550.6K
11:39 172.44 172.44 172.40 172.42 494.5K
11:40 172.38 172.72 172.38 172.72 587.3K
11:41 172.93 173.19 172.93 173.19 704.5K
11:42 173.34 173.46 173.34 173.41 694.3K
11:43 173.28 173.39 173.28 173.39 465.3K
11:44 173.42 173.44 173.32 173.44 520.0K
11:45 173.62 173.62 173.49 173.49 539.9K
11:46 173.34 173.37 173.22 173.22 576.9K
11:47 173.14 173.22 173.14 173.22 483.0K
11:48 173.25 173.27 173.24 173.26 393.9K
11:49 173.28 173.49 173.28 173.41 579.7K
11:50 173.39 173.61 173.39 173.61 504.2K
11:51 173.59 173.59 173.35 173.35 544.8K
11:52 173.32 173.37 173.32 173.37 366.0K
11:53 173.39 173.39 173.20 173.20 641.3K
11:54 173.19 173.21 173.18 173.18 409.7K
11:55 173.17 173.28 173.17 173.24 438.1K
11:56 173.14 173.32 173.14 173.32 490.8K
11:57 173.33 173.33 173.21 173.21 405.1K
11:58 173.19 173.19 173.02 173.02 422.8K
11:59 173.10 173.18 173.10 173.14 408.3K
12:00 173.07 173.07 172.74 172.74 693.2K
12:01 172.94 172.94 172.84 172.84 413.4K
12:02 172.75 172.80 172.70 172.80 513.4K
12:03 172.79 172.79 172.68 172.68 237.4K
12:04 172.65 172.68 172.65 172.68 331.0K
12:05 172.70 172.70 172.62 172.64 572.3K
12:06 172.63 172.66 172.58 172.58 530.4K
12:07 172.56 172.65 172.56 172.63 272.3K
12:08 172.62 172.62 172.38 172.41 480.1K
12:09 172.41 172.41 172.33 172.33 350.4K
12:10 172.36 172.40 172.27 172.27 516.1K
12:11 172.27 172.41 172.27 172.41 437.7K
12:12 172.47 172.48 172.38 172.38 467.2K
12:13 172.35 172.59 172.35 172.59 602.6K
12:14 172.60 172.60 172.38 172.38 725.8K
12:15 172.43 172.43 172.41 172.41 334.8K
12:16 172.39 172.46 172.39 172.40 405.4K
12:17 172.41 172.44 172.37 172.39 419.8K
12:18 172.29 172.29 172.01 172.12 783.9K
12:19 172.18 172.30 172.18 172.30 348.1K
12:20 172.35 172.35 172.24 172.24 415.6K
12:21 172.27 172.34 172.10 172.10 504.4K
12:22 172.03 172.03 171.99 172.01 397.9K
12:23 172.01 172.04 172.01 172.04 342.6K
12:24 172.18 172.27 172.15 172.27 681.6K
12:25 172.25 172.36 172.25 172.35 447.8K
12:26 172.36 172.62 172.32 172.62 733.5K
12:27 172.75 172.75 172.68 172.68 477.9K
12:28 172.63 172.65 172.62 172.65 295.3K
12:29 172.65 172.71 172.63 172.71 305.3K
12:30 172.69 172.79 172.68 172.79 490.6K
12:31 172.78 172.87 172.77 172.87 398.4K
12:32 172.90 172.93 172.89 172.93 379.8K
12:33 172.95 173.10 172.95 173.04 592.1K
12:34 172.98 173.04 172.96 173.04 330.9K
12:35 173.11 173.11 172.97 172.97 354.6K
12:36 173.00 173.00 172.97 172.97 245.2K
12:37 172.96 172.96 172.94 172.96 312.1K
12:38 172.94 172.94 172.83 172.83 426.5K
12:39 172.87 172.88 172.81 172.81 305.3K
12:40 172.76 172.81 172.72 172.79 483.2K
12:41 172.77 172.77 172.60 172.60 402.8K
12:42 172.56 172.56 172.38 172.38 611.6K
12:43 172.42 172.42 172.37 172.37 246.1K
12:44 172.25 172.25 172.10 172.14 774.6K
12:45 172.12 172.12 171.92 171.92 621.3K
12:46 171.85 171.85 171.83 171.84 554.3K
12:47 171.79 171.82 171.79 171.82 438.1K
12:48 171.82 171.82 171.66 171.66 573.7K
12:49 171.73 171.73 171.66 171.66 634.7K
12:50 171.68 171.68 171.57 171.57 608.9K
12:51 171.58 171.79 171.58 171.77 604.1K
12:52 171.70 171.72 171.64 171.69 893.8K
12:53 171.72 171.72 171.68 171.69 316.9K
12:54 171.71 171.76 171.71 171.73 444.9K
12:55 171.75 171.79 171.71 171.71 432.1K
12:56 171.69 171.69 171.48 171.48 677.9K
12:57 171.52 171.55 171.51 171.55 361.2K
12:58 171.50 171.50 171.35 171.35 777.6K
12:59 171.38 171.48 171.38 171.48 467.3K
13:00 171.47 173.20 171.47 173.20 2,732.0K
13:01 173.21 173.21 173.16 173.16 1,099.6K
13:02 173.11 173.11 172.53 172.53 737.2K
13:03 172.40 172.41 172.21 172.21 656.9K
13:04 172.14 172.14 171.92 171.95 519.1K
13:05 171.93 172.01 171.93 172.01 429.6K
13:06 172.05 172.06 171.85 171.85 659.0K
13:07 171.88 171.89 171.86 171.89 362.4K
13:08 171.94 171.94 171.92 171.94 270.7K
13:09 171.99 172.02 171.93 172.02 454.1K
13:10 171.99 172.00 171.89 171.92 553.8K
13:11 171.99 171.99 171.85 171.85 355.7K
13:12 171.83 172.07 171.83 172.07 455.1K
13:13 172.10 172.30 172.10 172.30 509.8K
13:14 172.34 172.75 172.34 172.75 573.6K
13:15 172.81 172.85 172.75 172.85 439.2K
13:16 172.97 173.15 172.97 173.11 677.3K
13:17 173.14 173.14 173.12 173.13 339.9K
13:18 173.15 173.24 173.15 173.20 438.3K
13:19 173.24 173.47 173.24 173.42 623.2K
13:20 173.44 173.44 173.30 173.30 526.5K
13:21 173.29 173.30 173.14 173.15 485.7K
13:22 173.15 173.27 173.15 173.26 405.1K
13:23 173.26 173.33 173.26 173.33 358.5K
13:24 173.35 173.46 173.35 173.37 486.8K
13:25 173.34 173.34 173.33 173.34 249.0K
13:26 173.34 173.38 173.34 173.38 394.1K
13:27 173.35 173.37 173.25 173.25 373.7K
13:28 173.29 173.30 173.28 173.28 289.2K
13:29 173.32 173.69 173.32 173.69 627.4K
13:30 173.71 173.71 173.57 173.57 502.3K
13:31 173.58 173.58 173.30 173.30 434.9K
13:32 173.18 173.23 173.14 173.23 481.4K
13:33 173.29 173.29 173.21 173.25 344.0K
13:34 173.25 173.34 173.25 173.32 312.9K
13:35 173.33 173.39 173.26 173.27 525.7K
13:36 173.29 173.70 173.29 173.70 548.5K
13:37 173.68 173.71 173.64 173.71 315.7K
13:38 173.62 173.69 173.62 173.69 348.9K
13:39 173.75 173.94 173.75 173.94 683.0K
13:40 173.96 173.96 173.75 173.75 536.4K
13:41 173.70 173.75 173.68 173.75 452.6K
13:42 173.79 174.04 173.79 174.04 516.6K
13:43 174.05 174.12 174.05 174.12 526.5K
13:44 174.17 174.24 174.17 174.21 472.5K
13:45 174.25 174.46 174.25 174.46 700.2K
13:46 174.25 174.65 174.05 174.65 1,805.5K
13:47 174.65 174.70 174.65 174.69 570.8K
13:48 174.64 174.67 174.63 174.67 406.8K
13:49 174.67 174.67 174.45 174.45 697.6K
13:50 174.48 174.60 174.47 174.60 443.2K
13:51 174.62 174.62 174.57 174.57 415.2K
13:52 174.48 174.48 174.34 174.34 595.5K
13:53 174.32 174.38 174.30 174.38 413.6K
13:54 174.39 174.47 174.39 174.47 364.3K
13:55 174.43 174.43 174.36 174.36 401.1K
13:56 174.35 174.35 174.30 174.30 375.4K
13:57 174.35 174.39 174.35 174.39 292.9K
13:58 174.44 174.66 174.44 174.66 517.1K
13:59 174.66 174.68 174.66 174.68 305.4K
14:00 174.70 174.98 174.70 174.98 545.8K
14:01 174.95 174.95 174.74 174.74 551.3K
14:02 174.66 174.81 174.66 174.81 432.5K
14:03 174.83 174.83 174.68 174.68 470.9K
14:04 174.73 174.74 174.70 174.74 455.3K
14:05 174.68 174.68 174.49 174.49 495.9K
14:06 174.45 174.45 174.10 174.10 650.0K
14:07 174.12 174.30 174.12 174.30 466.6K
14:08 174.32 174.41 174.32 174.33 414.6K
14:09 174.32 174.32 174.26 174.26 324.9K
14:10 174.20 174.39 174.20 174.32 498.2K
14:11 174.17 174.17 174.03 174.03 582.4K
14:12 174.00 174.00 173.80 173.83 524.0K
14:13 173.83 173.96 173.83 173.96 395.9K
14:14 173.95 173.97 173.94 173.96 259.1K
14:15 173.92 173.92 173.87 173.90 484.6K
14:16 174.11 174.29 174.11 174.23 909.7K
14:17 174.09 174.17 174.09 174.16 437.0K
14:18 174.18 174.37 174.18 174.37 467.4K
14:19 174.40 174.40 174.34 174.36 417.5K
14:20 174.37 174.41 174.36 174.37 402.0K
14:21 174.36 174.37 174.28 174.35 456.9K
14:22 174.39 174.56 174.39 174.50 675.9K
14:23 174.52 174.52 174.31 174.31 419.1K
14:24 174.32 174.32 174.25 174.28 377.2K
14:25 174.37 174.37 174.26 174.26 546.1K
14:26 174.09 174.09 173.90 173.93 691.3K
14:27 173.89 173.89 173.79 173.79 550.5K
14:28 173.80 173.80 173.56 173.56 575.1K
14:29 173.57 173.57 173.43 173.43 832.1K
14:30 173.42 173.51 173.42 173.50 573.9K
14:31 173.46 173.46 173.28 173.28 770.2K
14:32 173.32 173.32 173.30 173.30 399.0K
14:33 173.29 173.38 173.28 173.38 417.4K
14:34 173.36 173.47 173.36 173.47 386.8K
14:35 173.47 173.65 173.47 173.65 548.8K
14:36 173.66 173.71 173.65 173.71 447.8K
14:37 173.73 173.96 173.72 173.96 461.3K
14:38 173.92 173.97 173.91 173.97 323.5K
14:39 173.98 173.98 173.96 173.97 372.2K
14:40 173.98 173.98 173.88 173.92 446.0K
14:41 174.11 174.20 174.11 174.20 590.2K
14:42 174.15 174.15 173.97 173.97 477.0K
14:43 173.92 173.95 173.92 173.95 300.8K
14:44 173.96 174.05 173.96 174.00 357.4K
14:45 173.91 173.91 173.62 173.63 688.0K
14:46 173.65 173.76 173.65 173.75 414.8K
14:47 173.81 173.86 173.81 173.82 326.5K
14:48 173.72 173.72 173.59 173.67 534.6K
14:49 173.70 173.73 173.66 173.66 257.6K
14:50 173.66 173.66 173.59 173.59 313.4K
14:51 173.56 173.56 173.19 173.19 616.3K
14:52 173.20 173.23 173.20 173.22 279.6K
14:53 173.22 173.23 173.20 173.22 375.5K
14:54 173.20 173.20 173.04 173.04 512.0K
14:55 173.04 173.04 172.88 172.88 460.4K
14:56 172.79 172.80 172.69 172.69 648.7K
14:57 172.67 172.75 172.67 172.73 493.9K
14:58 172.73 172.73 172.66 172.66 473.1K
14:59 172.65 172.69 172.65 172.69 890.7K
15:00 172.65 173.25 172.65 173.25 1,308.1K
15:01 173.23 173.23 173.07 173.12 536.4K
15:02 173.11 173.11 172.99 173.01 478.5K
15:03 172.96 172.96 172.86 172.88 468.1K
15:04 172.86 172.86 172.78 172.80 438.7K
15:05 172.85 172.87 172.85 172.86 494.5K
15:06 172.86 172.86 172.70 172.70 464.6K
15:07 172.72 172.80 172.71 172.80 332.7K
15:08 172.80 172.80 172.77 172.77 383.4K
15:09 172.76 172.76 172.65 172.65 529.1K
15:10 172.62 172.64 172.56 172.64 574.9K
15:11 172.63 172.63 172.57 172.59 319.2K
15:12 172.59 172.72 172.59 172.72 547.2K
15:13 172.76 172.78 172.76 172.76 411.9K
15:14 172.77 172.77 172.70 172.73 347.8K
15:15 172.73 172.73 172.59 172.59 584.9K
15:16 172.59 172.59 172.51 172.56 531.2K
15:17 172.75 172.97 172.75 172.93 821.6K
15:18 172.94 173.27 172.94 173.27 934.2K
15:19 173.31 173.31 173.28 173.29 530.6K
15:20 173.31 173.38 173.26 173.26 591.1K
15:21 173.17 173.17 173.08 173.08 570.6K
15:22 173.11 173.26 173.11 173.24 576.0K
15:23 173.19 173.19 173.09 173.15 474.6K
15:24 173.15 173.19 173.11 173.14 664.2K
15:25 173.15 173.19 173.15 173.15 523.2K
15:26 173.11 173.12 173.09 173.11 724.9K
15:27 173.10 173.10 173.03 173.04 488.0K
15:28 173.05 173.05 173.03 173.04 371.2K
15:29 173.03 173.04 173.00 173.00 440.4K
15:30 172.91 173.08 172.91 173.08 781.1K
15:31 173.09 173.16 173.09 173.13 528.1K
15:32 173.15 173.52 173.15 173.52 903.6K
15:33 173.50 173.62 173.50 173.62 762.6K
15:34 173.65 173.74 173.65 173.74 608.2K
15:35 173.72 173.76 173.61 173.64 970.3K
15:36 173.64 173.66 173.63 173.63 568.5K
15:37 173.66 173.89 173.66 173.86 1,229.8K
15:38 173.90 173.99 173.86 173.86 862.6K
15:39 173.85 173.85 173.71 173.71 682.5K
15:40 173.65 173.65 173.46 173.46 755.6K
15:41 173.42 173.42 173.17 173.17 1,093.6K
15:42 173.20 173.24 173.17 173.17 856.4K
15:43 173.14 173.14 173.03 173.03 687.2K
15:44 173.00 173.00 172.91 172.94 826.0K
15:45 172.91 172.93 172.91 172.93 1,021.5K
15:46 172.90 172.90 172.83 172.83 803.0K
15:47 172.84 172.88 172.83 172.83 1,287.9K
15:48 172.79 172.81 172.78 172.81 974.8K
15:49 172.84 172.97 172.84 172.97 1,036.4K
15:50 172.95 173.02 172.95 172.96 2,255.9K
15:51 172.93 173.05 172.91 173.05 1,430.2K
15:52 173.16 173.23 173.14 173.23 1,202.7K
15:53 173.22 173.29 173.22 173.26 1,211.2K
15:54 173.19 173.35 173.19 173.35 1,764.1K
15:55 173.36 173.50 173.36 173.50 2,335.4K
15:56 173.50 173.50 173.48 173.50 2,321.9K
15:57 173.52 173.52 173.45 173.50 2,435.2K
15:58 173.49 173.49 173.45 173.45 2,345.9K
15:59 173.45 173.45 173.37 173.38 5,107.6K
16:00 173.39 173.39 173.39 173.39 132,770.7K
16:01 173.39 173.39 173.39 173.39 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし