S

GSPTXCE
🏛️ カナダ →
243.62
最終更新: 2025-10-01
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
09:30 209.74 209.91 209.74 209.86 35,230.7K
09:31 209.91 210.07 209.91 210.03 2,135.1K
09:32 210.02 210.02 209.92 209.92 1,817.3K
09:33 209.86 209.86 209.63 209.63 1,486.0K
09:34 209.58 209.60 209.48 209.48 1,340.9K
09:35 209.54 209.62 209.54 209.62 1,032.2K
09:36 209.71 209.75 209.71 209.71 1,027.3K
09:37 209.68 209.68 209.57 209.57 1,215.6K
09:38 209.59 209.63 209.59 209.63 1,034.7K
09:39 209.64 209.66 209.64 209.66 801.7K
09:40 209.64 209.64 209.55 209.57 893.4K
09:41 209.51 209.53 209.44 209.44 1,135.6K
09:42 209.43 209.45 209.43 209.44 851.7K
09:43 209.40 209.40 209.29 209.29 1,092.2K
09:44 209.34 209.34 209.21 209.21 723.0K
09:45 209.23 209.25 209.22 209.25 884.5K
09:46 209.26 209.26 209.23 209.23 631.2K
09:47 209.21 209.21 209.05 209.05 856.0K
09:48 208.95 208.95 208.88 208.93 1,084.3K
09:49 208.96 209.05 208.96 209.05 524.2K
09:50 209.09 209.11 209.09 209.11 811.0K
09:51 209.16 209.26 209.16 209.25 787.7K
09:52 209.24 209.25 209.18 209.20 645.0K
09:53 209.22 209.22 209.15 209.16 807.7K
09:54 209.16 209.16 209.07 209.10 935.3K
09:55 209.08 209.16 209.07 209.16 569.1K
09:56 209.19 209.19 209.14 209.15 619.0K
09:57 209.16 209.16 209.09 209.09 828.0K
09:58 209.08 209.08 209.02 209.02 625.9K
09:59 209.02 209.02 208.92 208.92 654.2K
10:00 208.91 209.02 208.91 208.99 921.7K
10:01 209.00 209.08 209.00 209.07 432.6K
10:02 209.10 209.10 209.08 209.08 665.9K
10:03 209.07 209.14 209.07 209.14 846.7K
10:04 209.13 209.15 209.11 209.15 635.6K
10:05 209.17 209.30 209.17 209.30 661.7K
10:06 209.28 209.37 209.28 209.37 523.8K
10:07 209.40 209.40 209.31 209.31 1,058.2K
10:08 209.34 209.34 209.30 209.32 769.3K
10:09 209.30 209.37 209.30 209.37 598.5K
10:10 209.41 209.41 209.31 209.31 963.7K
10:11 209.30 209.30 209.26 209.26 564.7K
10:12 209.27 209.27 209.23 209.23 578.3K
10:13 209.20 209.22 209.20 209.22 841.2K
10:14 209.23 209.23 209.15 209.15 588.7K
10:15 209.15 209.15 209.12 209.13 927.9K
10:16 209.09 209.09 209.02 209.02 575.4K
10:17 208.96 208.96 208.94 208.95 669.9K
10:18 208.96 209.01 208.96 209.01 665.5K
10:19 209.00 209.01 209.00 209.00 1,419.6K
10:20 209.01 209.01 208.99 209.00 437.1K
10:21 208.97 209.00 208.96 209.00 767.2K
10:22 209.01 209.05 209.01 209.04 523.6K
10:23 209.03 209.11 209.03 209.11 426.3K
10:24 209.13 209.20 209.13 209.18 579.0K
10:25 209.17 209.19 209.17 209.19 544.3K
10:26 209.22 209.25 209.22 209.24 515.5K
10:27 209.24 209.24 209.21 209.21 444.2K
10:28 209.21 209.21 209.18 209.18 475.9K
10:29 209.14 209.14 209.11 209.11 484.4K
10:30 209.15 209.18 209.15 209.18 494.8K
10:31 209.17 209.17 209.15 209.15 489.3K
10:32 209.15 209.20 209.15 209.20 430.9K
10:33 209.21 209.24 209.21 209.24 1,027.1K
10:34 209.25 209.25 209.25 209.25 325.8K
10:35 209.26 209.28 209.26 209.27 349.5K
10:36 209.25 209.25 209.22 209.23 483.2K
10:37 209.23 209.31 209.23 209.31 383.3K
10:38 209.33 209.38 209.33 209.38 312.5K
10:39 209.38 209.40 209.37 209.39 440.3K
10:40 209.41 209.41 209.39 209.41 585.6K
10:41 209.42 209.45 209.42 209.45 411.4K
10:42 209.48 209.49 209.47 209.47 594.7K
10:43 209.44 209.44 209.42 209.42 487.7K
10:44 209.41 209.41 209.37 209.37 461.6K
10:45 209.36 209.38 209.32 209.32 404.1K
10:46 209.31 209.36 209.31 209.36 771.1K
10:47 209.32 209.32 209.29 209.29 316.2K
10:48 209.27 209.27 209.21 209.21 372.3K
10:49 209.18 209.24 209.17 209.24 406.4K
10:50 209.24 209.24 209.20 209.21 196.7K
10:51 209.22 209.23 209.19 209.19 539.3K
10:52 209.20 209.23 209.20 209.23 346.1K
10:53 209.25 209.27 209.25 209.26 276.1K
10:54 209.18 209.18 209.04 209.04 1,278.1K
10:55 209.05 209.13 209.04 209.13 384.3K
10:56 209.10 209.10 209.06 209.07 494.3K
10:57 209.08 209.08 209.06 209.07 368.3K
10:58 209.09 209.09 209.05 209.05 366.6K
10:59 209.04 209.07 209.04 209.07 245.4K
11:00 209.09 209.17 209.09 209.16 464.0K
11:01 209.16 209.16 209.11 209.11 279.7K
11:02 209.09 209.11 209.09 209.11 562.7K
11:03 209.10 209.10 209.06 209.06 295.5K
11:04 209.04 209.04 209.01 209.01 672.2K
11:05 209.02 209.02 208.99 208.99 530.2K
11:06 209.01 209.01 209.00 209.01 451.5K
11:07 209.01 209.08 209.01 209.08 276.7K
11:08 209.07 209.07 209.05 209.06 312.0K
11:09 209.07 209.14 209.07 209.14 2,451.9K
11:10 209.13 209.14 209.11 209.11 411.3K
11:11 209.07 209.09 209.07 209.09 242.1K
11:12 209.11 209.13 209.06 209.06 522.8K
11:13 209.07 209.10 209.07 209.09 263.5K
11:14 209.08 209.09 209.07 209.09 469.0K
11:15 209.09 209.10 209.09 209.10 304.1K
11:16 209.07 209.09 209.07 209.09 235.7K
11:17 209.09 209.12 209.09 209.11 254.3K
11:18 209.12 209.20 209.12 209.20 398.9K
11:19 209.22 209.25 209.22 209.25 621.6K
11:20 209.28 209.32 209.28 209.31 585.4K
11:21 209.33 209.33 209.29 209.29 393.7K
11:22 209.28 209.29 209.28 209.29 271.5K
11:23 209.34 209.35 209.34 209.35 392.0K
11:24 209.35 209.36 209.35 209.36 259.7K
11:25 209.37 209.38 209.36 209.38 221.7K
11:26 209.39 209.39 209.33 209.33 503.8K
11:27 209.31 209.35 209.31 209.35 294.6K
11:28 209.36 209.38 209.36 209.38 294.9K
11:29 209.37 209.42 209.37 209.42 336.9K
11:30 209.40 209.41 209.40 209.41 298.0K
11:31 209.40 209.41 209.40 209.41 302.2K
11:32 209.43 209.46 209.43 209.46 443.5K
11:33 209.46 209.49 209.46 209.49 309.3K
11:34 209.49 209.49 209.45 209.45 233.3K
11:35 209.47 209.48 209.47 209.48 645.5K
11:36 209.49 209.50 209.48 209.48 327.0K
11:37 209.48 209.51 209.48 209.51 285.7K
11:38 209.50 209.52 209.50 209.51 479.8K
11:39 209.52 209.54 209.52 209.54 352.4K
11:40 209.54 209.55 209.52 209.52 284.1K
11:41 209.53 209.55 209.53 209.55 187.8K
11:42 209.54 209.61 209.54 209.61 395.4K
11:43 209.61 209.62 209.61 209.61 235.5K
11:44 209.61 209.61 209.61 209.61 185.0K
11:45 209.61 209.62 209.61 209.62 275.1K
11:46 209.62 209.63 209.62 209.63 379.3K
11:47 209.63 209.65 209.62 209.65 275.3K
11:48 209.68 209.68 209.67 209.67 362.4K
11:49 209.68 209.68 209.65 209.65 236.8K
11:50 209.65 209.70 209.65 209.70 383.3K
11:51 209.70 209.72 209.70 209.72 282.6K
11:52 209.74 209.76 209.74 209.76 326.2K
11:53 209.77 209.77 209.77 209.77 755.0K
11:54 209.77 209.77 209.77 209.77 272.5K
11:55 209.78 209.78 209.78 209.78 241.3K
11:56 209.78 209.78 209.73 209.73 416.9K
11:57 209.74 209.74 209.74 209.74 248.0K
11:58 209.75 209.75 209.74 209.75 299.7K
11:59 209.75 209.77 209.75 209.77 214.0K
12:00 209.77 209.79 209.76 209.76 326.6K
12:01 209.77 209.77 209.73 209.73 307.4K
12:02 209.72 209.74 209.72 209.74 254.1K
12:03 209.73 209.78 209.73 209.78 653.0K
12:04 209.79 209.80 209.79 209.79 342.1K
12:05 209.80 209.82 209.80 209.80 449.5K
12:06 209.80 209.83 209.80 209.83 269.9K
12:07 209.84 209.85 209.84 209.84 292.3K
12:08 209.84 209.86 209.84 209.86 346.6K
12:09 209.84 209.84 209.78 209.78 382.6K
12:10 209.78 209.80 209.78 209.80 306.2K
12:11 209.80 209.86 209.80 209.85 289.7K
12:12 209.84 209.86 209.84 209.86 224.1K
12:13 209.85 209.85 209.85 209.85 162.5K
12:14 209.85 209.85 209.85 209.85 202.3K
12:15 209.86 209.88 209.86 209.87 296.8K
12:16 209.86 209.90 209.86 209.90 247.3K
12:17 209.91 209.91 209.90 209.90 238.5K
12:18 209.90 209.92 209.90 209.92 200.3K
12:19 209.92 209.95 209.90 209.90 385.5K
12:20 209.89 209.89 209.89 209.89 241.6K
12:21 209.87 209.87 209.87 209.87 245.3K
12:22 209.88 209.90 209.88 209.90 245.4K
12:23 209.89 209.91 209.89 209.91 200.8K
12:24 209.90 209.90 209.89 209.90 289.8K
12:25 209.89 209.90 209.89 209.89 237.4K
12:26 209.87 209.87 209.82 209.82 318.3K
12:27 209.81 209.81 209.77 209.77 288.0K
12:28 209.78 209.78 209.76 209.76 239.8K
12:29 209.76 209.76 209.74 209.74 281.6K
12:30 209.73 209.77 209.73 209.77 435.4K
12:31 209.81 209.83 209.81 209.83 333.6K
12:32 209.83 209.88 209.83 209.88 253.2K
12:33 209.87 209.88 209.87 209.87 177.6K
12:34 209.88 209.88 209.87 209.87 185.2K
12:35 209.87 209.87 209.87 209.87 249.6K
12:36 209.87 209.87 209.84 209.84 489.5K
12:37 209.85 209.85 209.84 209.85 250.6K
12:38 209.85 209.85 209.84 209.84 316.8K
12:39 209.84 209.86 209.84 209.86 255.7K
12:40 209.85 209.85 209.83 209.83 240.5K
12:41 209.82 209.82 209.79 209.79 443.7K
12:42 209.79 209.79 209.78 209.78 314.4K
12:43 209.78 209.78 209.74 209.74 201.1K
12:44 209.72 209.72 209.69 209.69 202.9K
12:45 209.72 209.72 209.70 209.70 357.4K
12:46 209.70 209.71 209.70 209.70 154.7K
12:47 209.70 209.70 209.69 209.69 208.1K
12:48 209.69 209.69 209.67 209.68 542.5K
12:49 209.69 209.69 209.66 209.66 212.9K
12:50 209.66 209.67 209.66 209.66 231.0K
12:51 209.66 209.67 209.66 209.67 247.9K
12:52 209.69 209.72 209.69 209.72 356.9K
12:53 209.73 209.75 209.73 209.75 245.6K
12:54 209.78 209.80 209.78 209.80 277.2K
12:55 209.81 209.82 209.81 209.82 204.8K
12:56 209.83 209.84 209.83 209.84 219.3K
12:57 209.85 209.86 209.85 209.86 231.4K
12:58 209.87 209.87 209.86 209.86 203.8K
12:59 209.86 209.86 209.86 209.86 159.9K
13:00 209.85 209.86 209.85 209.86 217.7K
13:01 209.86 209.86 209.86 209.86 148.3K
13:02 209.87 209.87 209.87 209.87 151.7K
13:03 209.86 209.86 209.81 209.81 272.4K
13:04 209.79 209.79 209.78 209.78 375.1K
13:05 209.77 209.78 209.77 209.78 170.1K
13:06 209.78 209.80 209.78 209.80 179.6K
13:07 209.80 209.80 209.74 209.74 234.9K
13:08 209.74 209.75 209.74 209.74 255.0K
13:09 209.73 209.73 209.70 209.70 325.7K
13:10 209.70 209.70 209.67 209.69 361.4K
13:11 209.67 209.67 209.62 209.62 314.3K
13:12 209.61 209.61 209.57 209.57 228.5K
13:13 209.58 209.63 209.58 209.63 312.2K
13:14 209.63 209.63 209.61 209.61 195.6K
13:15 209.61 209.61 209.58 209.58 191.4K
13:16 209.55 209.56 209.50 209.50 419.7K
13:17 209.50 209.50 209.47 209.47 350.1K
13:18 209.46 209.46 209.44 209.44 289.4K
13:19 209.42 209.42 209.40 209.41 240.3K
13:20 209.41 209.44 209.41 209.44 247.2K
13:21 209.47 209.51 209.47 209.51 324.4K
13:22 209.53 209.55 209.53 209.54 222.1K
13:23 209.55 209.57 209.55 209.56 186.7K
13:24 209.56 209.56 209.56 209.56 153.6K
13:25 209.56 209.56 209.55 209.55 171.5K
13:26 209.55 209.56 209.55 209.56 207.6K
13:27 209.56 209.56 209.52 209.52 274.5K
13:28 209.51 209.51 209.51 209.51 175.9K
13:29 209.50 209.50 209.50 209.50 249.3K
13:30 209.49 209.50 209.49 209.49 224.7K
13:31 209.51 209.51 209.49 209.50 276.0K
13:32 209.51 209.51 209.50 209.50 188.5K
13:33 209.49 209.50 209.48 209.48 249.2K
13:34 209.47 209.47 209.38 209.38 503.0K
13:35 209.36 209.36 209.32 209.32 467.0K
13:36 209.32 209.33 209.32 209.33 136.2K
13:37 209.34 209.34 209.30 209.30 332.5K
13:38 209.31 209.32 209.31 209.32 115.3K
13:39 209.33 209.35 209.33 209.35 150.4K
13:40 209.35 209.35 209.33 209.33 313.2K
13:41 209.33 209.33 209.33 209.33 173.8K
13:42 209.35 209.37 209.35 209.36 329.1K
13:43 209.34 209.36 209.34 209.36 269.8K
13:44 209.36 209.36 209.33 209.33 315.3K
13:45 209.32 209.35 209.32 209.35 386.5K
13:46 209.35 209.35 209.34 209.34 208.2K
13:47 209.34 209.35 209.33 209.33 344.7K
13:48 209.32 209.32 209.28 209.28 387.6K
13:49 209.28 209.28 209.26 209.26 206.7K
13:50 209.27 209.28 209.27 209.28 155.2K
13:51 209.30 209.32 209.30 209.31 247.1K
13:52 209.34 209.37 209.34 209.37 244.4K
13:53 209.35 209.35 209.34 209.35 263.6K
13:54 209.35 209.35 209.34 209.35 275.2K
13:55 209.35 209.37 209.35 209.36 405.0K
13:56 209.35 209.36 209.35 209.36 196.3K
13:57 209.35 209.37 209.35 209.37 240.1K
13:58 209.37 209.38 209.37 209.38 306.9K
13:59 209.38 209.40 209.38 209.39 258.4K
14:00 209.39 209.39 209.38 209.38 314.6K
14:01 209.39 209.41 209.38 209.41 298.3K
14:02 209.42 209.42 209.41 209.42 221.9K
14:03 209.42 209.42 209.40 209.41 292.0K
14:04 209.40 209.40 209.32 209.34 614.1K
14:05 209.35 209.40 209.35 209.38 367.7K
14:06 209.35 209.35 209.31 209.31 280.5K
14:07 209.32 209.32 209.25 209.25 370.0K
14:08 209.25 209.28 209.25 209.27 234.2K
14:09 209.27 209.28 209.25 209.27 590.6K
14:10 209.27 209.27 209.24 209.24 476.9K
14:11 209.24 209.26 209.24 209.26 196.4K
14:12 209.29 209.31 209.29 209.31 294.6K
14:13 209.32 209.34 209.31 209.31 335.8K
14:14 209.32 209.32 209.29 209.29 234.8K
14:15 209.28 209.28 209.20 209.22 887.6K
14:16 209.22 209.22 209.20 209.20 246.1K
14:17 209.18 209.18 209.17 209.18 286.1K
14:18 209.17 209.17 209.12 209.12 278.0K
14:19 209.13 209.14 209.13 209.14 361.2K
14:20 209.13 209.19 209.13 209.19 364.9K
14:21 209.17 209.17 209.13 209.13 304.4K
14:22 209.13 209.13 209.09 209.09 225.7K
14:23 209.08 209.11 209.08 209.11 447.2K
14:24 209.11 209.12 209.11 209.12 156.8K
14:25 209.12 209.15 209.12 209.15 248.3K
14:26 209.15 209.15 209.07 209.07 412.1K
14:27 209.07 209.07 208.99 208.99 486.5K
14:28 208.97 208.98 208.97 208.98 234.6K
14:29 208.98 209.02 208.98 209.02 231.4K
14:30 209.04 209.05 209.04 209.05 340.2K
14:31 209.05 209.05 209.01 209.01 207.1K
14:32 209.01 209.01 208.94 208.95 520.4K
14:33 208.93 208.93 208.91 208.91 301.9K
14:34 208.90 208.90 208.88 208.89 289.8K
14:35 208.92 208.95 208.92 208.95 346.9K
14:36 208.95 208.95 208.91 208.91 275.5K
14:37 208.90 208.91 208.88 208.88 404.8K
14:38 208.86 208.86 208.83 208.84 433.3K
14:39 208.83 208.84 208.83 208.83 271.9K
14:40 208.81 208.82 208.79 208.82 334.8K
14:41 208.84 208.86 208.84 208.86 289.9K
14:42 208.85 208.87 208.84 208.87 259.5K
14:43 208.88 208.89 208.88 208.88 216.4K
14:44 208.90 208.91 208.90 208.91 237.7K
14:45 208.93 209.02 208.93 209.02 458.1K
14:46 209.02 209.03 209.02 209.02 298.7K
14:47 209.03 209.06 209.03 209.04 294.8K
14:48 209.03 209.03 209.01 209.01 244.4K
14:49 209.00 209.00 208.99 208.99 347.2K
14:50 208.99 209.02 208.99 209.01 282.0K
14:51 209.00 209.04 209.00 209.04 294.4K
14:52 209.04 209.04 209.04 209.04 201.9K
14:53 209.04 209.06 209.04 209.06 231.7K
14:54 209.07 209.11 209.06 209.11 390.2K
14:55 209.11 209.11 209.08 209.08 457.0K
14:56 209.06 209.06 209.05 209.05 384.8K
14:57 209.06 209.07 209.05 209.05 304.5K
14:58 209.06 209.08 209.06 209.07 583.7K
14:59 209.08 209.11 209.08 209.11 259.8K
15:00 209.12 209.19 209.12 209.18 812.5K
15:01 209.19 209.19 209.17 209.17 397.5K
15:02 209.16 209.16 209.10 209.10 329.7K
15:03 209.11 209.17 209.11 209.17 320.6K
15:04 209.17 209.20 209.17 209.20 390.4K
15:05 209.21 209.21 209.19 209.20 388.3K
15:06 209.20 209.22 209.20 209.22 273.7K
15:07 209.22 209.23 209.21 209.23 295.2K
15:08 209.24 209.24 209.23 209.23 245.4K
15:09 209.23 209.29 209.23 209.29 491.1K
15:10 209.30 209.31 209.30 209.31 352.6K
15:11 209.31 209.31 209.30 209.31 410.4K
15:12 209.30 209.31 209.30 209.31 344.0K
15:13 209.31 209.33 209.31 209.32 374.1K
15:14 209.32 209.35 209.32 209.35 410.4K
15:15 209.35 209.36 209.32 209.32 506.3K
15:16 209.32 209.35 209.32 209.35 352.9K
15:17 209.34 209.34 209.32 209.32 406.4K
15:18 209.31 209.32 209.31 209.32 605.6K
15:19 209.33 209.33 209.31 209.32 441.4K
15:20 209.32 209.33 209.31 209.31 526.9K
15:21 209.30 209.30 209.30 209.30 415.5K
15:22 209.30 209.30 209.26 209.26 510.6K
15:23 209.26 209.26 209.26 209.26 417.6K
15:24 209.23 209.23 209.20 209.20 515.7K
15:25 209.20 209.20 209.16 209.16 461.8K
15:26 209.16 209.16 209.12 209.12 401.2K
15:27 209.11 209.11 209.05 209.05 927.5K
15:28 209.05 209.08 209.05 209.06 376.5K
15:29 209.06 209.08 209.06 209.07 416.4K
15:30 209.07 209.07 209.05 209.07 496.5K
15:31 209.07 209.09 209.07 209.09 613.3K
15:32 209.08 209.08 209.06 209.06 360.1K
15:33 209.05 209.05 209.02 209.02 636.5K
15:34 209.01 209.03 209.01 209.03 419.2K
15:35 209.04 209.04 209.02 209.03 731.5K
15:36 209.04 209.07 209.04 209.07 623.9K
15:37 209.10 209.17 209.10 209.17 529.3K
15:38 209.19 209.21 209.18 209.21 510.7K
15:39 209.20 209.20 209.18 209.19 419.0K
15:40 209.19 209.19 209.15 209.15 517.0K
15:41 209.17 209.17 209.14 209.15 716.9K
15:42 209.13 209.14 209.11 209.11 640.6K
15:43 209.09 209.09 209.07 209.08 690.4K
15:44 209.09 209.09 209.08 209.08 444.3K
15:45 209.08 209.08 209.03 209.03 623.7K
15:46 209.00 209.01 208.99 208.99 839.7K
15:47 208.99 209.01 208.99 209.01 563.8K
15:48 209.00 209.00 208.99 208.99 925.9K
15:49 209.04 209.08 209.04 209.07 904.3K
15:50 209.06 209.06 209.06 209.06 2,402.2K
15:51 209.08 209.12 209.08 209.12 1,174.6K
15:52 209.09 209.10 209.08 209.08 1,364.6K
15:53 209.10 209.11 209.09 209.10 1,067.7K
15:54 209.10 209.11 209.10 209.11 1,250.9K
15:55 209.10 209.14 209.09 209.13 2,390.9K
15:56 209.17 209.22 209.17 209.22 2,502.8K
15:57 209.22 209.22 209.22 209.22 2,089.4K
15:58 209.22 209.23 209.21 209.23 2,721.6K
15:59 209.22 209.26 209.21 209.26 3,830.6K
16:00 209.29 209.29 209.29 209.29 123,113.6K
16:01 209.29 209.29 209.29 209.29 373.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし