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
09:30 169.49 169.49 168.91 169.13 6,301.5K
09:31 169.06 169.36 169.06 169.36 2,040.6K
09:32 169.41 169.64 169.41 169.43 1,327.0K
09:33 169.49 169.61 169.49 169.61 1,136.5K
09:34 169.75 169.76 169.68 169.76 1,150.0K
09:35 169.66 169.83 169.66 169.83 1,189.1K
09:36 169.87 169.87 169.50 169.50 1,443.6K
09:37 169.47 169.47 169.23 169.23 1,243.2K
09:38 169.16 169.62 169.16 169.62 1,180.5K
09:39 169.95 170.33 169.95 170.33 1,348.3K
09:40 170.42 170.50 170.42 170.50 1,016.8K
09:41 170.54 170.87 170.54 170.87 1,068.5K
09:42 170.95 170.95 170.81 170.81 824.4K
09:43 170.78 170.89 170.78 170.82 786.9K
09:44 170.61 170.61 170.15 170.15 1,116.4K
09:45 170.07 170.07 169.91 169.91 1,058.7K
09:46 169.68 169.68 169.51 169.51 1,090.7K
09:47 169.47 169.47 169.23 169.25 1,050.0K
09:48 169.25 169.25 169.17 169.17 821.0K
09:49 169.34 169.58 169.34 169.58 903.0K
09:50 169.83 169.91 169.83 169.91 1,032.1K
09:51 169.90 170.00 169.90 170.00 789.2K
09:52 170.02 170.22 170.02 170.21 913.5K
09:53 170.13 170.28 170.13 170.28 542.3K
09:54 170.32 170.32 170.24 170.26 609.0K
09:55 170.38 170.49 170.38 170.46 727.1K
09:56 170.50 170.67 170.50 170.67 589.9K
09:57 170.71 170.71 170.59 170.59 611.6K
09:58 170.62 170.62 170.48 170.55 690.5K
09:59 170.49 170.50 170.44 170.45 655.2K
10:00 170.43 171.07 170.43 171.07 1,432.6K
10:01 171.06 171.09 171.03 171.06 730.1K
10:02 171.05 171.05 170.96 170.96 463.8K
10:03 170.93 171.06 170.93 171.00 638.0K
10:04 170.88 170.88 170.77 170.78 748.2K
10:05 170.82 170.82 170.53 170.53 935.1K
10:06 170.45 170.45 170.04 170.04 1,179.7K
10:07 169.95 169.95 169.66 169.66 1,220.5K
10:08 169.65 169.67 169.64 169.64 546.9K
10:09 169.75 169.77 169.68 169.68 629.8K
10:10 169.66 169.78 169.66 169.78 536.5K
10:11 169.82 169.91 169.82 169.91 667.2K
10:12 169.94 169.98 169.91 169.91 418.6K
10:13 169.83 169.83 169.56 169.56 714.8K
10:14 169.53 169.53 169.18 169.21 994.6K
10:15 169.26 169.42 169.26 169.42 635.3K
10:16 169.40 169.51 169.40 169.51 484.8K
10:17 169.52 169.79 169.52 169.79 961.4K
10:18 169.82 169.82 169.70 169.70 511.0K
10:19 169.71 169.72 169.67 169.72 407.7K
10:20 169.82 169.88 169.81 169.84 645.8K
10:21 169.79 169.81 169.64 169.64 727.3K
10:22 169.62 169.62 169.44 169.44 600.1K
10:23 169.51 170.03 169.51 170.03 885.0K
10:24 170.01 170.13 170.01 170.03 798.5K
10:25 169.98 169.98 169.87 169.88 406.3K
10:26 169.84 169.84 169.73 169.73 373.7K
10:27 169.67 169.67 169.54 169.54 518.5K
10:28 169.50 169.50 169.37 169.42 861.2K
10:29 169.41 169.56 169.41 169.56 615.5K
10:30 169.58 169.74 169.58 169.71 647.7K
10:31 169.74 170.09 169.73 170.09 745.6K
10:32 170.07 170.17 170.07 170.17 507.8K
10:33 170.18 170.23 170.16 170.16 572.8K
10:34 170.14 170.36 170.14 170.36 582.9K
10:35 170.34 170.39 170.32 170.39 480.2K
10:36 170.41 170.41 170.35 170.36 415.1K
10:37 170.35 170.36 170.29 170.36 717.8K
10:38 170.31 170.31 170.22 170.29 513.4K
10:39 170.28 170.28 170.18 170.19 543.2K
10:40 170.16 170.16 169.85 169.85 788.1K
10:41 169.90 169.90 169.82 169.82 487.1K
10:42 169.84 169.87 169.79 169.79 575.1K
10:43 169.79 169.81 169.79 169.81 431.7K
10:44 169.79 169.79 169.58 169.58 1,029.9K
10:45 169.57 169.57 169.50 169.52 628.4K
10:46 169.58 169.82 169.58 169.82 665.7K
10:47 169.81 170.11 169.81 170.11 735.0K
10:48 169.95 169.95 169.67 169.67 939.1K
10:49 169.68 169.68 169.55 169.55 445.4K
10:50 169.55 169.55 169.49 169.49 394.6K
10:51 169.34 169.34 169.12 169.12 1,035.5K
10:52 169.03 169.03 168.83 168.83 944.8K
10:53 168.79 168.80 168.77 168.77 732.1K
10:54 168.77 168.77 168.64 168.68 958.2K
10:55 168.73 168.87 168.73 168.87 614.1K
10:56 168.90 168.90 168.74 168.74 535.1K
10:57 168.69 168.73 168.69 168.72 557.1K
10:58 168.72 168.75 168.68 168.68 411.7K
10:59 168.63 168.63 168.37 168.37 731.5K
11:00 168.35 168.45 168.35 168.43 567.0K
11:01 168.45 168.48 168.39 168.48 482.4K
11:02 168.50 168.50 168.48 168.48 414.9K
11:03 168.47 168.51 168.46 168.51 394.5K
11:04 168.55 168.69 168.55 168.69 460.9K
11:05 168.76 169.10 168.73 169.10 793.0K
11:06 169.12 169.46 169.12 169.46 711.6K
11:07 169.54 169.54 169.40 169.40 865.8K
11:08 169.41 169.56 169.41 169.48 469.3K
11:09 169.47 169.47 169.45 169.45 566.6K
11:10 169.46 169.51 169.46 169.51 545.2K
11:11 169.51 169.58 169.51 169.56 389.2K
11:12 169.58 169.58 169.51 169.52 343.3K
11:13 169.52 169.52 169.40 169.40 307.4K
11:14 169.32 169.43 169.32 169.43 536.0K
11:15 169.42 169.68 169.42 169.68 695.9K
11:16 169.89 170.01 169.89 169.99 701.6K
11:17 169.96 169.96 169.95 169.95 407.9K
11:18 169.96 169.96 169.86 169.90 549.7K
11:19 169.90 169.95 169.90 169.95 258.9K
11:20 169.95 170.02 169.95 170.02 367.0K
11:21 170.14 170.26 170.14 170.26 606.5K
11:22 170.23 170.23 170.17 170.17 329.0K
11:23 170.15 170.16 170.15 170.15 337.8K
11:24 170.19 170.34 170.19 170.34 542.8K
11:25 170.32 170.32 170.21 170.28 446.4K
11:26 170.27 170.28 170.27 170.27 345.8K
11:27 170.28 170.31 170.28 170.29 305.5K
11:28 170.30 170.30 170.20 170.20 392.3K
11:29 170.16 170.20 170.15 170.20 322.7K
11:30 170.20 170.26 170.14 170.26 469.6K
11:31 170.34 170.39 170.34 170.36 577.8K
11:32 170.38 170.38 170.14 170.14 529.3K
11:33 170.18 170.18 170.04 170.04 353.0K
11:34 170.08 170.15 170.08 170.15 341.1K
11:35 170.14 170.14 169.99 169.99 463.6K
11:36 169.93 169.96 169.93 169.96 248.0K
11:37 169.93 169.99 169.93 169.99 311.6K
11:38 169.98 169.98 169.86 169.88 370.3K
11:39 169.85 169.85 169.65 169.65 511.4K
11:40 169.62 169.64 169.62 169.63 354.0K
11:41 169.62 169.62 169.46 169.46 519.0K
11:42 169.42 169.42 169.31 169.31 497.8K
11:43 169.32 169.34 169.32 169.33 343.0K
11:44 169.31 169.31 169.22 169.23 592.7K
11:45 169.23 169.34 169.23 169.34 396.5K
11:46 169.36 169.41 169.36 169.41 430.5K
11:47 169.45 170.05 169.45 170.05 1,287.5K
11:48 169.98 169.98 169.89 169.96 467.4K
11:49 169.99 170.01 169.94 169.94 338.6K
11:50 169.93 169.93 169.85 169.90 468.6K
11:51 169.96 169.96 169.92 169.92 298.4K
11:52 169.91 169.91 169.88 169.89 219.8K
11:53 169.90 169.92 169.83 169.83 379.8K
11:54 169.78 169.78 169.66 169.67 373.0K
11:55 169.65 169.65 169.58 169.58 327.4K
11:56 169.56 169.56 169.35 169.35 418.6K
11:57 169.36 169.36 169.33 169.33 230.4K
11:58 169.34 169.39 169.34 169.38 278.0K
11:59 169.34 169.34 169.33 169.33 220.5K
12:00 169.33 169.33 169.15 169.15 504.9K
12:01 169.13 169.13 169.01 169.01 327.1K
12:02 169.00 169.15 169.00 169.13 687.8K
12:03 169.12 169.26 169.12 169.26 396.3K
12:04 169.23 169.23 169.15 169.15 267.9K
12:05 169.13 169.20 169.10 169.20 327.2K
12:06 169.20 169.22 169.20 169.20 290.1K
12:07 169.16 169.19 169.13 169.19 260.4K
12:08 169.20 169.21 169.20 169.21 245.1K
12:09 169.23 169.37 169.23 169.34 326.1K
12:10 169.35 169.41 169.34 169.41 309.6K
12:11 169.43 169.46 169.43 169.46 237.3K
12:12 169.48 169.56 169.48 169.56 300.6K
12:13 169.63 169.82 169.63 169.81 798.4K
12:14 169.82 169.95 169.82 169.93 495.3K
12:15 169.92 169.96 169.91 169.96 354.2K
12:16 169.94 169.94 169.89 169.90 355.3K
12:17 169.92 169.94 169.92 169.93 333.2K
12:18 169.93 169.93 169.90 169.93 292.2K
12:19 169.87 169.87 169.86 169.86 307.6K
12:20 169.85 169.85 169.78 169.78 327.5K
12:21 169.79 169.80 169.77 169.77 217.0K
12:22 169.77 169.78 169.77 169.78 221.6K
12:23 169.79 169.79 169.71 169.71 391.1K
12:24 169.72 169.72 169.72 169.72 288.7K
12:25 169.70 169.70 169.66 169.69 316.1K
12:26 169.70 169.73 169.70 169.73 239.1K
12:27 169.78 169.86 169.78 169.86 435.6K
12:28 169.86 169.86 169.70 169.70 409.3K
12:29 169.65 169.65 169.58 169.58 361.8K
12:30 169.57 169.57 169.48 169.54 503.0K
12:31 169.54 169.55 169.54 169.54 209.5K
12:32 169.54 169.56 169.54 169.56 272.7K
12:33 169.58 169.65 169.58 169.65 328.8K
12:34 169.63 169.63 169.60 169.61 213.9K
12:35 169.65 169.87 169.65 169.87 425.1K
12:36 169.89 169.89 169.80 169.80 357.8K
12:37 169.81 169.81 169.74 169.74 240.7K
12:38 169.75 169.75 169.73 169.74 218.9K
12:39 169.76 169.79 169.76 169.79 287.4K
12:40 169.79 169.79 169.65 169.65 359.9K
12:41 169.64 169.65 169.61 169.65 238.5K
12:42 169.68 169.71 169.68 169.70 292.0K
12:43 169.67 169.67 169.64 169.64 222.9K
12:44 169.64 169.64 169.61 169.64 257.1K
12:45 169.64 169.65 169.60 169.60 316.7K
12:46 169.55 169.55 169.54 169.54 283.6K
12:47 169.58 169.58 169.55 169.56 373.6K
12:48 169.53 169.54 169.53 169.54 465.2K
12:49 169.54 169.65 169.54 169.65 258.3K
12:50 169.68 169.85 169.68 169.85 500.2K
12:51 169.85 169.86 169.78 169.78 318.6K
12:52 169.76 169.76 169.65 169.66 424.5K
12:53 169.66 169.67 169.59 169.67 342.8K
12:54 169.71 169.80 169.71 169.80 296.5K
12:55 169.85 169.87 169.84 169.87 385.8K
12:56 169.91 170.01 169.91 170.01 366.0K
12:57 170.01 170.04 170.01 170.03 255.4K
12:58 170.05 170.07 169.93 169.93 537.1K
12:59 169.89 169.89 169.78 169.78 510.8K
13:00 169.77 169.79 169.77 169.78 245.1K
13:01 169.79 169.81 169.79 169.81 303.9K
13:02 169.81 170.99 169.81 170.99 2,650.6K
13:03 170.89 170.89 170.67 170.67 754.1K
13:04 170.71 170.92 170.71 170.92 531.9K
13:05 170.91 170.91 170.82 170.82 582.0K
13:06 170.81 170.81 170.55 170.55 489.3K
13:07 170.49 170.49 170.31 170.31 399.0K
13:08 170.33 170.33 170.27 170.27 1,623.0K
13:09 170.16 170.16 170.07 170.08 462.4K
13:10 170.07 170.07 169.92 169.92 476.3K
13:11 169.88 169.93 169.88 169.93 337.2K
13:12 169.90 169.97 169.90 169.97 327.5K
13:13 169.97 169.99 169.92 169.92 436.8K
13:14 169.92 169.92 169.84 169.88 406.9K
13:15 169.96 169.96 169.91 169.96 345.3K
13:16 169.99 170.23 169.99 170.23 570.9K
13:17 170.26 170.26 170.23 170.24 316.1K
13:18 170.23 170.23 169.85 169.85 1,015.7K
13:19 169.39 171.21 169.39 171.21 4,870.0K
13:20 171.54 172.10 171.47 172.10 3,383.9K
13:21 172.28 172.81 172.28 172.81 2,263.9K
13:22 172.79 172.87 172.60 172.87 994.1K
13:23 173.01 173.30 173.01 173.30 910.9K
13:24 173.47 173.70 173.47 173.70 893.2K
13:25 173.79 174.52 173.79 174.52 1,165.9K
13:26 174.51 174.79 174.51 174.79 803.2K
13:27 175.03 175.61 175.03 175.61 1,426.4K
13:28 175.62 175.62 175.19 175.33 1,841.2K
13:29 175.22 175.48 175.22 175.33 1,694.1K
13:30 175.27 175.35 175.20 175.32 1,432.4K
13:31 175.38 176.03 175.38 176.03 1,392.1K
13:32 176.23 176.57 176.23 176.57 1,579.7K
13:33 176.75 176.86 176.75 176.85 1,372.9K
13:34 176.90 177.33 176.90 177.33 1,274.2K
13:35 177.45 178.26 177.45 178.26 1,800.3K
13:36 178.25 178.25 178.05 178.05 1,868.5K
13:37 177.77 178.08 177.77 178.08 1,585.3K
13:38 177.97 177.97 177.62 177.62 1,159.0K
13:39 177.55 177.55 177.31 177.34 1,083.2K
13:40 177.17 177.17 176.81 176.84 1,541.9K
13:41 176.92 177.17 176.92 177.17 1,150.2K
13:42 177.18 177.18 177.10 177.12 1,472.6K
13:43 177.20 177.20 177.10 177.10 1,035.0K
13:44 177.05 177.09 176.91 176.91 905.4K
13:45 176.91 177.08 176.89 176.89 903.8K
13:46 176.97 177.58 176.97 177.58 1,387.6K
13:47 177.70 177.83 177.70 177.83 1,045.3K
13:48 177.81 178.02 177.81 178.02 1,155.1K
13:49 178.13 178.31 178.13 178.13 1,557.3K
13:50 178.05 178.06 177.90 177.90 964.8K
13:51 177.85 177.92 177.83 177.92 842.2K
13:52 177.96 178.13 177.96 178.13 807.1K
13:53 178.09 178.09 178.01 178.01 856.6K
13:54 177.94 177.94 177.77 177.92 948.8K
13:55 178.01 178.01 177.87 177.87 830.3K
13:56 177.89 178.25 177.89 178.25 961.9K
13:57 178.30 178.78 178.30 178.78 1,204.4K
13:58 178.82 179.17 178.82 179.17 1,119.8K
13:59 179.25 179.31 179.25 179.31 1,202.3K
14:00 179.39 179.90 179.39 179.90 1,651.9K
14:01 179.87 180.01 179.87 180.01 1,097.8K
14:02 179.91 179.91 179.82 179.91 1,234.6K
14:03 179.96 179.96 179.77 179.84 972.6K
14:04 180.04 180.13 180.04 180.07 1,395.5K
14:05 180.08 180.08 179.77 179.77 1,115.4K
14:06 179.69 179.77 179.62 179.62 1,118.9K
14:07 179.46 179.46 179.17 179.17 1,429.9K
14:08 179.00 179.00 178.51 178.51 1,233.7K
14:09 178.55 178.80 178.55 178.80 1,055.7K
14:10 178.83 178.96 178.83 178.90 817.4K
14:11 179.08 179.38 179.08 179.38 1,262.4K
14:12 179.37 179.59 179.37 179.59 1,122.3K
14:13 179.59 179.69 179.59 179.59 1,054.7K
14:14 179.56 179.58 179.51 179.58 746.0K
14:15 179.59 179.61 179.42 179.42 1,018.9K
14:16 179.42 179.54 179.42 179.54 736.4K
14:17 179.58 179.61 179.58 179.59 1,103.7K
14:18 179.67 180.05 179.67 180.05 1,403.1K
14:19 180.07 180.17 179.88 179.88 2,010.3K
14:20 179.73 179.73 179.59 179.67 1,159.6K
14:21 179.65 179.70 179.65 179.70 782.6K
14:22 179.66 179.71 179.60 179.65 908.6K
14:23 179.83 179.98 179.83 179.98 1,016.0K
14:24 180.05 180.09 180.05 180.08 921.4K
14:25 180.06 180.24 180.03 180.24 876.7K
14:26 180.22 180.22 180.19 180.19 1,001.9K
14:27 180.15 180.44 180.15 180.44 1,125.9K
14:28 180.52 180.52 180.41 180.44 1,318.5K
14:29 180.43 180.43 180.31 180.32 920.2K
14:30 180.31 180.54 180.31 180.54 982.8K
14:31 180.52 180.58 180.41 180.41 965.7K
14:32 180.42 180.55 180.42 180.55 812.4K
14:33 180.60 180.60 180.34 180.34 829.0K
14:34 180.22 180.22 179.72 179.72 1,311.3K
14:35 179.70 179.79 179.66 179.79 977.2K
14:36 179.80 179.91 179.80 179.85 965.0K
14:37 179.82 179.91 179.71 179.91 863.5K
14:38 179.89 179.89 179.66 179.69 849.2K
14:39 179.70 179.92 179.70 179.92 905.6K
14:40 179.89 179.89 179.72 179.72 742.0K
14:41 179.78 179.78 179.72 179.74 593.2K
14:42 179.85 179.85 179.52 179.52 1,049.4K
14:43 179.32 179.32 179.21 179.24 910.8K
14:44 179.20 179.20 178.91 178.91 679.3K
14:45 178.82 178.87 178.69 178.69 1,222.2K
14:46 178.55 178.55 178.48 178.53 983.6K
14:47 178.60 178.63 178.54 178.63 926.5K
14:48 178.65 178.89 178.65 178.89 941.1K
14:49 178.99 179.20 178.99 179.20 662.7K
14:50 179.14 179.23 179.10 179.23 652.5K
14:51 179.33 179.47 179.33 179.40 927.0K
14:52 179.40 179.53 179.40 179.51 668.7K
14:53 179.44 179.44 179.08 179.08 1,044.9K
14:54 179.06 179.11 179.05 179.11 880.2K
14:55 179.09 179.09 179.08 179.08 907.9K
14:56 178.98 178.98 178.90 178.95 1,015.5K
14:57 178.94 179.05 178.94 179.04 659.5K
14:58 179.06 179.19 179.05 179.05 712.9K
14:59 179.01 179.01 178.72 178.77 1,232.6K
15:00 178.74 178.74 178.55 178.55 897.9K
15:01 178.59 178.69 178.59 178.68 746.0K
15:02 178.77 179.16 178.77 179.16 1,301.8K
15:03 179.22 179.42 179.22 179.39 937.8K
15:04 179.38 179.49 179.38 179.49 749.2K
15:05 179.55 179.78 179.55 179.78 1,013.0K
15:06 179.77 179.77 179.71 179.74 717.0K
15:07 179.71 179.79 179.61 179.79 934.4K
15:08 179.89 179.89 179.79 179.79 1,807.8K
15:09 179.78 179.80 179.71 179.80 1,544.7K
15:10 179.80 180.12 179.80 180.12 1,028.8K
15:11 180.12 180.14 180.11 180.14 558.7K
15:12 180.07 180.07 179.99 179.99 664.9K
15:13 180.02 180.21 180.02 180.21 713.7K
15:14 180.17 180.39 180.17 180.39 755.2K
15:15 180.47 180.56 180.47 180.56 960.6K
15:16 180.58 180.59 180.57 180.59 771.9K
15:17 180.55 180.55 180.34 180.34 916.6K
15:18 180.41 180.44 180.36 180.36 626.8K
15:19 180.39 180.60 180.39 180.60 116.3K
15:20 180.63 180.76 180.63 180.76 749.9K
15:21 180.82 181.14 180.82 181.14 1,749.3K
15:22 181.15 181.15 180.94 180.96 883.1K
15:23 180.96 180.97 180.95 180.96 461.9K
15:24 180.99 180.99 180.94 180.99 770.4K
15:25 181.01 181.17 181.00 181.17 1,128.3K
15:26 181.24 181.31 181.18 181.18 1,078.0K
15:27 181.18 181.18 181.06 181.09 776.5K
15:28 181.17 181.17 181.05 181.05 1,126.6K
15:29 180.95 181.04 180.95 181.00 788.2K
15:30 181.01 181.01 180.95 180.99 867.2K
15:31 181.08 181.34 181.08 181.34 1,174.1K
15:32 181.27 181.27 181.17 181.17 925.0K
15:33 181.18 181.18 181.10 181.10 956.2K
15:34 181.05 181.05 180.85 180.90 1,030.7K
15:35 180.97 180.97 180.89 180.89 1,023.2K
15:36 180.87 180.87 180.69 180.69 1,881.2K
15:37 180.62 180.62 180.47 180.48 1,176.1K
15:38 180.47 180.47 180.31 180.31 1,043.7K
15:39 180.39 180.63 180.39 180.63 1,234.8K
15:40 180.60 180.67 180.60 180.67 1,341.6K
15:41 180.60 180.71 180.60 180.71 914.1K
15:42 180.69 180.69 180.64 180.64 1,039.2K
15:43 180.67 180.69 180.67 180.69 1,154.1K
15:44 180.71 180.71 180.61 180.63 1,018.3K
15:45 180.67 180.69 180.62 180.68 1,189.5K
15:46 180.65 180.65 180.48 180.48 1,177.4K
15:47 180.42 180.43 180.36 180.43 1,233.6K
15:48 180.42 180.56 180.42 180.56 1,153.0K
15:49 180.50 180.58 180.49 180.58 1,145.0K
15:50 180.73 180.95 180.73 180.93 3,186.7K
15:51 180.96 180.96 180.78 180.83 1,862.3K
15:52 180.80 180.98 180.80 180.98 1,761.9K
15:53 180.89 180.89 180.73 180.73 2,172.3K
15:54 180.66 180.66 180.58 180.60 2,178.2K
15:55 180.61 180.66 180.61 180.65 2,745.8K
15:56 180.68 180.68 180.42 180.42 3,412.5K
15:57 180.45 180.60 180.45 180.54 3,419.8K
15:58 180.54 180.58 180.54 180.58 3,126.7K
15:59 180.63 180.63 180.61 180.61 5,458.5K
16:00 180.68 180.68 180.68 180.68 101,540.1K
16:01 180.68 180.68 180.68 180.68 1,618.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし