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
09:30 210.14 210.36 210.14 210.36 47,864.3K
09:31 210.31 210.36 210.28 210.36 1,430.7K
09:32 210.38 210.51 210.38 210.51 1,254.5K
09:33 210.53 210.53 210.38 210.38 1,254.7K
09:34 210.29 210.29 210.14 210.14 888.4K
09:35 210.17 210.17 210.13 210.14 959.4K
09:36 210.14 210.15 210.09 210.09 558.8K
09:37 210.05 210.23 210.04 210.23 974.5K
09:38 210.20 210.20 210.15 210.18 703.9K
09:39 210.17 210.26 210.17 210.26 764.0K
09:40 210.23 210.26 210.22 210.22 625.7K
09:41 210.23 210.32 210.22 210.29 605.4K
09:42 210.29 210.38 210.29 210.38 638.4K
09:43 210.33 210.41 210.33 210.41 504.6K
09:44 210.44 210.47 210.44 210.45 530.2K
09:45 210.49 210.51 210.46 210.46 1,066.3K
09:46 210.43 210.43 210.40 210.40 985.8K
09:47 210.39 210.39 210.31 210.31 592.4K
09:48 210.32 210.35 210.28 210.34 809.9K
09:49 210.32 210.32 210.16 210.16 758.5K
09:50 210.17 210.17 210.05 210.07 625.9K
09:51 210.14 210.14 210.11 210.11 412.2K
09:52 210.07 210.11 210.06 210.11 560.1K
09:53 210.10 210.10 210.00 210.00 436.5K
09:54 210.01 210.05 210.01 210.01 300.9K
09:55 210.09 210.09 210.05 210.05 466.2K
09:56 210.04 210.06 210.04 210.06 500.1K
09:57 210.06 210.08 210.05 210.05 340.9K
09:58 210.09 210.09 209.98 209.98 388.3K
09:59 209.97 209.97 209.90 209.91 565.7K
10:00 209.93 209.96 209.93 209.96 598.6K
10:01 209.98 210.04 209.98 210.04 364.1K
10:02 210.06 210.08 210.06 210.07 392.9K
10:03 210.08 210.08 210.01 210.01 546.8K
10:04 210.02 210.05 210.02 210.05 282.8K
10:05 210.04 210.04 209.99 210.01 502.7K
10:06 209.99 210.00 209.94 210.00 329.2K
10:07 209.98 210.00 209.97 210.00 357.5K
10:08 209.99 209.99 209.95 209.95 260.5K
10:09 209.98 210.01 209.98 209.98 446.7K
10:10 209.98 210.00 209.98 209.98 273.2K
10:11 209.99 210.02 209.97 209.97 429.0K
10:12 209.97 210.00 209.97 210.00 210.9K
10:13 209.98 210.00 209.98 210.00 486.9K
10:14 210.00 210.03 210.00 210.01 343.2K
10:15 210.03 210.04 210.03 210.03 410.9K
10:16 210.03 210.06 210.00 210.00 373.6K
10:17 210.03 210.04 210.03 210.04 328.0K
10:18 210.04 210.04 210.01 210.04 414.2K
10:19 210.04 210.05 210.04 210.04 290.6K
10:20 210.05 210.05 210.00 210.00 305.0K
10:21 210.01 210.01 209.99 209.99 279.1K
10:22 209.96 209.96 209.89 209.90 656.1K
10:23 209.89 209.89 209.82 209.82 454.5K
10:24 209.79 209.79 209.65 209.65 428.0K
10:25 209.61 209.61 209.52 209.52 501.1K
10:26 209.52 209.52 209.50 209.50 401.8K
10:27 209.48 209.53 209.48 209.53 209.9K
10:28 209.53 209.57 209.53 209.57 253.5K
10:29 209.58 209.59 209.53 209.53 263.0K
10:30 209.52 209.55 209.52 209.54 358.8K
10:31 209.52 209.56 209.52 209.56 326.3K
10:32 209.59 209.62 209.59 209.61 230.1K
10:33 209.59 209.61 209.59 209.60 305.4K
10:34 209.63 209.63 209.61 209.61 250.3K
10:35 209.62 209.64 209.62 209.63 199.8K
10:36 209.62 209.62 209.58 209.58 239.1K
10:37 209.59 209.61 209.59 209.61 197.8K
10:38 209.62 209.62 209.61 209.62 274.7K
10:39 209.61 209.61 209.59 209.59 201.5K
10:40 209.60 209.62 209.52 209.52 604.7K
10:41 209.44 209.44 209.40 209.40 521.5K
10:42 209.39 209.39 209.34 209.35 341.0K
10:43 209.35 209.43 209.35 209.43 275.5K
10:44 209.42 209.42 209.40 209.40 678.5K
10:45 209.46 209.46 209.38 209.38 279.7K
10:46 209.38 209.40 209.36 209.36 316.0K
10:47 209.36 209.37 209.33 209.33 597.2K
10:48 209.32 209.32 209.31 209.32 340.5K
10:49 209.32 209.34 209.32 209.34 230.3K
10:50 209.35 209.35 209.28 209.28 303.6K
10:51 209.28 209.30 209.25 209.29 622.3K
10:52 209.30 209.35 209.30 209.35 243.5K
10:53 209.34 209.34 209.33 209.34 267.1K
10:54 209.34 209.34 209.31 209.32 247.3K
10:55 209.33 209.34 209.32 209.34 370.0K
10:56 209.36 209.37 209.36 209.37 243.9K
10:57 209.40 209.40 209.40 209.40 234.1K
10:58 209.40 209.46 209.40 209.46 284.5K
10:59 209.46 209.46 209.45 209.46 321.6K
11:00 209.47 209.47 209.42 209.42 391.1K
11:01 209.41 209.44 209.40 209.44 306.0K
11:02 209.43 209.44 209.43 209.43 428.2K
11:03 209.45 209.53 209.45 209.53 391.0K
11:04 209.51 209.52 209.51 209.51 297.2K
11:05 209.52 209.52 209.50 209.51 445.8K
11:06 209.51 209.51 209.48 209.50 402.4K
11:07 209.52 209.53 209.51 209.53 274.5K
11:08 209.54 209.54 209.52 209.52 207.8K
11:09 209.52 209.53 209.50 209.50 298.2K
11:10 209.49 209.54 209.49 209.54 320.1K
11:11 209.56 209.57 209.56 209.57 244.2K
11:12 209.57 209.57 209.56 209.56 189.2K
11:13 209.56 209.59 209.56 209.59 283.9K
11:14 209.61 209.62 209.60 209.62 291.1K
11:15 209.65 209.65 209.63 209.63 259.5K
11:16 209.63 209.68 209.63 209.68 297.5K
11:17 209.66 209.67 209.66 209.67 246.5K
11:18 209.68 209.69 209.68 209.68 287.9K
11:19 209.69 209.69 209.67 209.67 169.8K
11:20 209.69 209.69 209.64 209.64 316.8K
11:21 209.64 209.64 209.61 209.62 178.4K
11:22 209.65 209.65 209.64 209.64 294.4K
11:23 209.65 209.68 209.65 209.68 348.4K
11:24 209.70 209.70 209.70 209.70 206.1K
11:25 209.71 209.71 209.69 209.69 202.5K
11:26 209.69 209.70 209.69 209.70 162.3K
11:27 209.72 209.74 209.72 209.74 173.4K
11:28 209.73 209.73 209.70 209.71 234.1K
11:29 209.70 209.71 209.70 209.70 148.0K
11:30 209.70 209.71 209.70 209.71 366.7K
11:31 209.71 209.72 209.71 209.72 162.9K
11:32 209.72 209.72 209.71 209.71 266.8K
11:33 209.70 209.71 209.70 209.70 306.0K
11:34 209.72 209.74 209.72 209.73 224.1K
11:35 209.73 209.75 209.73 209.74 262.2K
11:36 209.73 209.75 209.73 209.75 333.0K
11:37 209.74 209.75 209.73 209.74 206.8K
11:38 209.76 209.78 209.76 209.77 340.6K
11:39 209.77 209.80 209.77 209.80 171.2K
11:40 209.81 209.82 209.81 209.82 143.8K
11:41 209.82 209.82 209.81 209.82 341.4K
11:42 209.81 209.81 209.79 209.79 146.6K
11:43 209.79 209.82 209.79 209.82 150.7K
11:44 209.82 209.86 209.82 209.85 145.5K
11:45 209.86 209.87 209.86 209.87 174.3K
11:46 209.86 209.86 209.85 209.85 204.5K
11:47 209.84 209.84 209.81 209.82 242.1K
11:48 209.82 209.83 209.82 209.82 125.7K
11:49 209.83 209.86 209.83 209.86 369.3K
11:50 209.87 209.87 209.84 209.84 198.8K
11:51 209.82 209.82 209.82 209.82 458.9K
11:52 209.81 209.81 209.79 209.79 191.3K
11:53 209.80 209.80 209.80 209.80 192.8K
11:54 209.80 209.80 209.77 209.77 212.9K
11:55 209.73 209.73 209.71 209.71 227.4K
11:56 209.71 209.71 209.70 209.71 206.1K
11:57 209.73 209.75 209.73 209.74 534.8K
11:58 209.73 209.73 209.71 209.73 259.5K
11:59 209.74 209.74 209.73 209.73 186.9K
12:00 209.72 209.74 209.72 209.73 234.6K
12:01 209.74 209.75 209.74 209.75 219.2K
12:02 209.74 209.75 209.74 209.75 94.8K
12:03 209.72 209.72 209.71 209.71 241.3K
12:04 209.71 209.71 209.69 209.70 442.1K
12:05 209.70 209.70 209.69 209.69 204.4K
12:06 209.68 209.68 209.67 209.67 213.0K
12:07 209.67 209.71 209.67 209.71 207.6K
12:08 209.71 209.72 209.71 209.72 130.6K
12:09 209.70 209.71 209.70 209.70 135.9K
12:10 209.71 209.73 209.71 209.73 132.9K
12:11 209.75 209.79 209.75 209.79 194.5K
12:12 209.79 209.79 209.76 209.76 218.5K
12:13 209.76 209.76 209.72 209.72 228.0K
12:14 209.72 209.72 209.70 209.70 188.4K
12:15 209.70 209.70 209.70 209.70 166.5K
12:16 209.67 209.67 209.65 209.65 189.2K
12:17 209.64 209.64 209.62 209.63 197.6K
12:18 209.63 209.64 209.62 209.63 180.0K
12:19 209.65 209.68 209.65 209.67 222.4K
12:20 209.68 209.68 209.65 209.65 252.7K
12:21 209.64 209.64 209.63 209.64 150.0K
12:22 209.65 209.66 209.65 209.66 178.6K
12:23 209.66 209.66 209.60 209.60 361.5K
12:24 209.60 209.60 209.60 209.60 203.3K
12:25 209.61 209.61 209.59 209.59 213.7K
12:26 209.58 209.60 209.58 209.58 166.0K
12:27 209.58 209.59 209.58 209.58 248.6K
12:28 209.57 209.57 209.56 209.56 281.9K
12:29 209.56 209.57 209.56 209.57 380.2K
12:30 209.60 209.61 209.60 209.61 173.7K
12:31 209.60 209.60 209.59 209.60 297.5K
12:32 209.61 209.63 209.61 209.63 127.6K
12:33 209.63 209.63 209.61 209.61 87.8K
12:34 209.61 209.61 209.59 209.60 179.0K
12:35 209.60 209.62 209.60 209.62 480.7K
12:36 209.62 209.65 209.62 209.65 200.5K
12:37 209.64 209.66 209.64 209.66 213.1K
12:38 209.67 209.67 209.66 209.66 141.2K
12:39 209.67 209.67 209.67 209.67 291.8K
12:40 209.67 209.68 209.67 209.68 172.2K
12:41 209.69 209.70 209.69 209.70 238.9K
12:42 209.70 209.71 209.70 209.71 174.4K
12:43 209.71 209.71 209.68 209.69 217.8K
12:44 209.69 209.69 209.68 209.68 97.2K
12:45 209.67 209.67 209.63 209.63 256.4K
12:46 209.64 209.64 209.64 209.64 178.2K
12:47 209.63 209.63 209.58 209.58 279.7K
12:48 209.58 209.58 209.54 209.54 367.4K
12:49 209.53 209.54 209.53 209.54 217.9K
12:50 209.54 209.57 209.53 209.57 267.1K
12:51 209.57 209.57 209.55 209.55 134.6K
12:52 209.55 209.56 209.55 209.56 95.8K
12:53 209.56 209.56 209.55 209.55 160.2K
12:54 209.56 209.58 209.56 209.58 139.2K
12:55 209.59 209.60 209.58 209.58 195.3K
12:56 209.58 209.59 209.58 209.59 161.7K
12:57 209.58 209.58 209.58 209.58 237.0K
12:58 209.57 209.58 209.57 209.57 141.4K
12:59 209.56 209.56 209.49 209.49 415.9K
13:00 209.49 209.54 209.49 209.54 582.6K
13:01 209.55 209.56 209.55 209.56 144.6K
13:02 209.55 209.55 209.55 209.55 130.2K
13:03 209.53 209.53 209.50 209.50 229.8K
13:04 209.48 209.48 209.42 209.42 227.4K
13:05 209.40 209.40 209.38 209.38 246.5K
13:06 209.37 209.37 209.36 209.36 293.5K
13:07 209.36 209.37 209.36 209.37 232.9K
13:08 209.39 209.39 209.37 209.37 616.0K
13:09 209.38 209.39 209.38 209.38 135.5K
13:10 209.38 209.39 209.38 209.39 226.3K
13:11 209.39 209.42 209.39 209.42 202.5K
13:12 209.43 209.43 209.42 209.43 175.5K
13:13 209.44 209.45 209.44 209.45 160.6K
13:14 209.45 209.46 209.45 209.45 157.1K
13:15 209.45 209.51 209.45 209.51 641.4K
13:16 209.51 209.51 209.46 209.46 350.9K
13:17 209.46 209.46 209.42 209.42 241.7K
13:18 209.41 209.41 209.39 209.39 248.6K
13:19 209.39 209.41 209.39 209.41 228.7K
13:20 209.42 209.43 209.41 209.43 432.6K
13:21 209.42 209.42 209.40 209.40 214.0K
13:22 209.39 209.42 209.39 209.42 197.7K
13:23 209.43 209.44 209.42 209.42 293.9K
13:24 209.41 209.41 209.39 209.40 200.7K
13:25 209.39 209.41 209.39 209.41 186.8K
13:26 209.41 209.41 209.38 209.38 231.7K
13:27 209.36 209.36 209.32 209.32 251.7K
13:28 209.34 209.34 209.31 209.31 245.0K
13:29 209.30 209.30 209.30 209.30 281.6K
13:30 209.29 209.29 209.24 209.25 370.0K
13:31 209.26 209.26 209.26 209.26 244.2K
13:32 209.27 209.28 209.25 209.25 213.6K
13:33 209.25 209.25 209.23 209.23 222.7K
13:34 209.21 209.22 209.21 209.22 255.0K
13:35 209.22 209.23 209.21 209.23 212.7K
13:36 209.23 209.23 209.20 209.21 224.8K
13:37 209.21 209.21 209.18 209.19 214.5K
13:38 209.19 209.19 209.18 209.18 194.4K
13:39 209.20 209.20 209.11 209.11 655.5K
13:40 209.11 209.12 209.11 209.12 191.9K
13:41 209.14 209.14 209.13 209.14 142.3K
13:42 209.15 209.22 209.15 209.22 273.5K
13:43 209.23 209.24 209.23 209.23 154.7K
13:44 209.25 209.25 209.24 209.24 199.9K
13:45 209.23 209.25 209.23 209.24 302.6K
13:46 209.25 209.27 209.25 209.27 175.2K
13:47 209.28 209.28 209.28 209.28 142.1K
13:48 209.27 209.27 209.26 209.26 220.4K
13:49 209.26 209.26 209.25 209.25 107.0K
13:50 209.28 209.29 209.27 209.27 302.2K
13:51 209.27 209.27 209.26 209.26 107.0K
13:52 209.25 209.25 209.22 209.22 215.6K
13:53 209.22 209.22 209.18 209.18 238.0K
13:54 209.19 209.19 209.18 209.18 170.8K
13:55 209.18 209.18 209.15 209.15 224.1K
13:56 209.16 209.18 209.16 209.18 168.7K
13:57 209.18 209.19 209.18 209.19 228.9K
13:58 209.20 209.21 209.20 209.21 185.4K
13:59 209.18 209.18 209.17 209.17 194.9K
14:00 209.18 209.21 209.18 209.21 308.8K
14:01 209.19 209.19 209.18 209.18 199.1K
14:02 209.18 209.20 209.18 209.20 236.2K
14:03 209.20 209.20 209.20 209.20 177.2K
14:04 209.21 209.24 209.21 209.24 236.0K
14:05 209.25 209.25 209.23 209.23 203.4K
14:06 209.23 209.24 209.23 209.24 168.7K
14:07 209.23 209.24 209.23 209.24 221.0K
14:08 209.24 209.24 209.23 209.23 240.3K
14:09 209.22 209.22 209.20 209.20 451.9K
14:10 209.21 209.22 209.21 209.21 189.5K
14:11 209.22 209.22 209.21 209.21 183.0K
14:12 209.21 209.21 209.20 209.20 155.0K
14:13 209.20 209.20 209.19 209.19 248.1K
14:14 209.20 209.20 209.20 209.20 256.7K
14:15 209.21 209.21 209.19 209.19 216.0K
14:16 209.20 209.20 209.19 209.19 244.9K
14:17 209.20 209.22 209.20 209.21 246.8K
14:18 209.23 209.27 209.23 209.27 300.3K
14:19 209.28 209.30 209.27 209.30 274.6K
14:20 209.32 209.34 209.32 209.34 234.6K
14:21 209.36 209.37 209.36 209.37 306.9K
14:22 209.37 209.37 209.37 209.37 209.3K
14:23 209.37 209.38 209.37 209.38 240.8K
14:24 209.38 209.39 209.38 209.38 204.0K
14:25 209.38 209.39 209.38 209.38 218.9K
14:26 209.37 209.37 209.35 209.35 199.0K
14:27 209.35 209.35 209.33 209.33 278.7K
14:28 209.34 209.34 209.32 209.32 222.1K
14:29 209.33 209.34 209.33 209.33 311.7K
14:30 209.33 209.33 209.33 209.33 218.6K
14:31 209.33 209.34 209.33 209.34 189.1K
14:32 209.36 209.37 209.36 209.37 347.9K
14:33 209.38 209.40 209.38 209.40 190.2K
14:34 209.40 209.41 209.40 209.41 236.6K
14:35 209.41 209.41 209.41 209.41 181.1K
14:36 209.40 209.42 209.40 209.42 201.6K
14:37 209.41 209.42 209.39 209.39 177.3K
14:38 209.39 209.40 209.38 209.38 233.4K
14:39 209.39 209.40 209.39 209.40 152.4K
14:40 209.40 209.40 209.37 209.38 189.0K
14:41 209.38 209.40 209.38 209.40 155.5K
14:42 209.41 209.43 209.41 209.43 222.4K
14:43 209.43 209.43 209.41 209.41 162.7K
14:44 209.40 209.41 209.40 209.41 136.9K
14:45 209.42 209.42 209.42 209.42 200.1K
14:46 209.43 209.46 209.43 209.46 221.3K
14:47 209.46 209.46 209.45 209.45 144.4K
14:48 209.44 209.44 209.44 209.44 213.9K
14:49 209.44 209.44 209.44 209.44 285.4K
14:50 209.44 209.44 209.43 209.43 220.3K
14:51 209.44 209.46 209.44 209.46 339.7K
14:52 209.46 209.47 209.46 209.47 173.6K
14:53 209.47 209.47 209.46 209.46 293.5K
14:54 209.47 209.48 209.47 209.48 232.6K
14:55 209.47 209.48 209.46 209.48 243.2K
14:56 209.47 209.47 209.41 209.41 497.9K
14:57 209.33 209.33 209.32 209.32 422.7K
14:58 209.32 209.33 209.32 209.32 198.7K
14:59 209.32 209.32 209.31 209.31 184.6K
15:00 209.31 209.36 209.31 209.36 343.9K
15:01 209.37 209.41 209.37 209.41 320.3K
15:02 209.42 209.44 209.42 209.44 180.8K
15:03 209.44 209.44 209.43 209.44 276.8K
15:04 209.43 209.45 209.43 209.45 212.0K
15:05 209.45 209.49 209.45 209.49 260.7K
15:06 209.50 209.52 209.50 209.51 295.2K
15:07 209.49 209.50 209.49 209.49 207.0K
15:08 209.49 209.49 209.48 209.49 234.8K
15:09 209.48 209.49 209.48 209.48 232.1K
15:10 209.48 209.48 209.47 209.47 201.8K
15:11 209.46 209.46 209.44 209.44 208.6K
15:12 209.45 209.46 209.44 209.46 189.5K
15:13 209.46 209.48 209.46 209.48 272.9K
15:14 209.48 209.48 209.47 209.47 208.3K
15:15 209.46 209.46 209.45 209.45 205.9K
15:16 209.44 209.46 209.44 209.45 340.4K
15:17 209.45 209.45 209.43 209.45 340.9K
15:18 209.45 209.45 209.45 209.45 287.1K
15:19 209.46 209.48 209.46 209.48 595.0K
15:20 209.48 209.48 209.47 209.47 390.6K
15:21 209.46 209.48 209.46 209.46 234.8K
15:22 209.46 209.47 209.45 209.45 373.7K
15:23 209.44 209.45 209.43 209.45 344.7K
15:24 209.44 209.45 209.44 209.44 751.8K
15:25 209.41 209.41 209.40 209.40 535.7K
15:26 209.39 209.39 209.37 209.38 417.3K
15:27 209.39 209.39 209.37 209.37 349.2K
15:28 209.36 209.37 209.35 209.35 405.2K
15:29 209.36 209.37 209.36 209.37 368.8K
15:30 209.37 209.37 209.37 209.37 505.7K
15:31 209.38 209.38 209.37 209.38 516.6K
15:32 209.38 209.39 209.35 209.35 517.1K
15:33 209.35 209.35 209.31 209.31 441.3K
15:34 209.33 209.33 209.31 209.32 446.6K
15:35 209.31 209.31 209.30 209.30 478.1K
15:36 209.32 209.33 209.32 209.33 531.1K
15:37 209.32 209.32 209.30 209.30 404.1K
15:38 209.31 209.32 209.31 209.32 473.3K
15:39 209.33 209.33 209.33 209.33 334.7K
15:40 209.33 209.33 209.31 209.31 697.5K
15:41 209.31 209.32 209.31 209.32 421.9K
15:42 209.31 209.32 209.31 209.32 567.3K
15:43 209.30 209.32 209.30 209.32 726.8K
15:44 209.31 209.33 209.31 209.33 930.9K
15:45 209.34 209.34 209.33 209.33 765.6K
15:46 209.34 209.35 209.34 209.34 505.6K
15:47 209.33 209.34 209.32 209.34 937.5K
15:48 209.34 209.34 209.33 209.33 707.4K
15:49 209.32 209.36 209.32 209.35 778.6K
15:50 209.31 209.34 209.31 209.34 5,227.5K
15:51 209.37 209.39 209.37 209.38 1,982.6K
15:52 209.41 209.44 209.41 209.44 1,546.1K
15:53 209.43 209.46 209.43 209.46 2,057.7K
15:54 209.46 209.47 209.46 209.47 2,375.7K
15:55 209.47 209.49 209.44 209.44 3,185.3K
15:56 209.48 209.48 209.42 209.42 3,633.8K
15:57 209.41 209.41 209.39 209.40 2,498.5K
15:58 209.38 209.42 209.38 209.42 2,678.0K
15:59 209.43 209.44 209.39 209.44 4,908.6K
16:00 209.45 209.45 209.45 209.45 303,288.8K
16:01 209.45 209.45 209.45 209.45 2,387.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし