S

GSPTXSC
🏛️ カナダ →
215.86
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
09:30 173.83 173.92 173.68 173.68 0.0K
09:31 173.49 173.49 173.24 173.24 0.0K
09:32 173.23 173.30 173.23 173.30 0.0K
09:33 173.32 173.41 173.32 173.41 0.0K
09:34 173.43 173.50 173.43 173.49 0.0K
09:35 173.49 173.54 173.49 173.54 0.0K
09:36 173.53 173.53 173.48 173.53 0.0K
09:37 173.52 173.52 173.42 173.42 0.0K
09:38 173.42 173.44 173.42 173.44 0.0K
09:39 173.44 173.45 173.43 173.44 0.0K
09:40 173.51 173.57 173.51 173.57 0.0K
09:41 173.60 173.66 173.60 173.66 0.0K
09:42 173.67 173.72 173.67 173.71 0.0K
09:43 173.69 173.69 173.68 173.68 0.0K
09:44 173.71 173.72 173.71 173.72 0.0K
09:45 173.72 173.72 173.62 173.62 0.0K
09:46 173.62 173.62 173.59 173.60 0.0K
09:47 173.59 173.63 173.59 173.63 0.0K
09:48 173.62 173.68 173.62 173.68 0.0K
09:49 173.69 173.69 173.61 173.61 0.0K
09:50 173.59 173.59 173.55 173.55 0.0K
09:51 173.54 173.60 173.54 173.60 0.0K
09:52 173.62 173.67 173.61 173.61 0.0K
09:53 173.61 173.61 173.55 173.55 0.0K
09:54 173.55 173.60 173.55 173.60 0.0K
09:55 173.59 173.69 173.59 173.69 0.0K
09:56 173.69 173.73 173.66 173.73 0.0K
09:57 173.76 173.86 173.76 173.86 0.0K
09:58 173.89 173.90 173.89 173.90 0.0K
09:59 173.92 173.94 173.92 173.94 0.0K
10:00 173.94 173.98 173.94 173.98 0.0K
10:01 173.99 174.07 173.99 174.07 0.0K
10:02 174.09 174.09 174.07 174.07 0.0K
10:03 174.09 174.10 174.09 174.09 0.0K
10:04 174.07 174.07 173.99 173.99 0.0K
10:05 173.99 173.99 173.92 173.92 0.0K
10:06 173.90 173.94 173.90 173.94 0.0K
10:07 173.96 174.02 173.96 174.02 0.0K
10:08 174.03 174.03 174.02 174.02 0.0K
10:09 174.01 174.01 173.91 173.92 0.0K
10:10 173.90 173.90 173.82 173.82 0.0K
10:11 173.82 173.82 173.76 173.76 0.0K
10:12 173.74 173.74 173.72 173.74 0.0K
10:13 173.74 173.80 173.74 173.80 0.0K
10:14 173.82 173.84 173.82 173.84 0.0K
10:15 173.83 173.84 173.80 173.84 0.0K
10:16 173.85 173.85 173.84 173.84 0.0K
10:17 173.85 173.87 173.85 173.86 0.0K
10:18 173.85 173.85 173.83 173.83 0.0K
10:19 173.82 173.88 173.82 173.88 0.0K
10:20 173.87 173.87 173.86 173.86 0.0K
10:21 173.86 173.86 173.81 173.81 0.0K
10:22 173.82 173.82 173.79 173.79 0.0K
10:23 173.76 173.78 173.76 173.78 0.0K
10:24 173.82 173.85 173.82 173.85 0.0K
10:25 173.85 173.86 173.85 173.86 0.0K
10:26 173.86 173.87 173.86 173.86 0.0K
10:27 173.86 173.86 173.82 173.82 0.0K
10:28 173.81 173.81 173.78 173.78 0.0K
10:29 173.74 173.77 173.74 173.77 0.0K
10:30 173.76 173.85 173.76 173.85 0.0K
10:31 173.86 173.87 173.84 173.86 0.0K
10:32 173.90 173.90 173.87 173.87 0.0K
10:33 173.89 173.92 173.89 173.92 0.0K
10:34 173.92 173.93 173.90 173.91 0.0K
10:35 173.91 173.91 173.90 173.90 0.0K
10:36 173.91 173.91 173.88 173.88 0.0K
10:37 173.88 173.90 173.88 173.88 0.0K
10:38 173.88 173.96 173.87 173.96 0.0K
10:39 173.98 174.00 173.98 174.00 0.0K
10:40 174.00 174.03 174.00 174.03 0.0K
10:41 174.04 174.05 174.04 174.04 0.0K
10:42 174.04 174.06 174.03 174.06 0.0K
10:43 174.08 174.08 174.07 174.08 0.0K
10:44 174.09 174.09 174.09 174.09 0.0K
10:45 174.09 174.09 174.07 174.07 0.0K
10:46 174.08 174.08 173.98 173.98 0.0K
10:47 173.96 173.96 173.94 173.94 0.0K
10:48 173.95 173.96 173.94 173.94 0.0K
10:49 173.92 173.92 173.90 173.91 0.0K
10:50 173.91 173.91 173.89 173.91 0.0K
10:51 173.91 173.93 173.91 173.92 0.0K
10:52 173.95 173.99 173.95 173.99 0.0K
10:53 173.98 173.99 173.98 173.99 0.0K
10:54 174.00 174.00 173.99 173.99 0.0K
10:55 173.98 173.98 173.91 173.91 0.0K
10:56 173.91 173.91 173.90 173.90 0.0K
10:57 173.89 173.90 173.88 173.88 0.0K
10:58 173.88 173.88 173.85 173.85 0.0K
10:59 173.85 173.88 173.85 173.88 0.0K
11:00 173.89 173.89 173.86 173.86 0.0K
11:01 173.86 173.86 173.77 173.77 0.0K
11:02 173.76 173.76 173.68 173.68 0.0K
11:03 173.66 173.66 173.65 173.65 0.0K
11:04 173.65 173.67 173.65 173.67 0.0K
11:05 173.68 173.73 173.68 173.73 0.0K
11:06 173.73 173.73 173.71 173.71 0.0K
11:07 173.70 173.74 173.70 173.74 0.0K
11:08 173.75 173.78 173.75 173.78 0.0K
11:09 173.77 173.79 173.77 173.78 0.0K
11:10 173.79 173.79 173.77 173.77 0.0K
11:11 173.78 173.79 173.78 173.79 0.0K
11:12 173.77 173.79 173.77 173.79 0.0K
11:13 173.78 173.78 173.72 173.72 0.0K
11:14 173.67 173.67 173.67 173.67 0.0K
11:15 173.67 173.67 173.65 173.65 0.0K
11:16 173.65 173.65 173.63 173.63 0.0K
11:17 173.63 173.65 173.63 173.65 0.0K
11:18 173.64 173.65 173.64 173.65 0.0K
11:19 173.66 173.68 173.66 173.68 0.0K
11:20 173.63 173.63 173.59 173.59 0.0K
11:21 173.57 173.57 173.56 173.56 0.0K
11:22 173.56 173.61 173.56 173.61 0.0K
11:23 173.62 173.66 173.62 173.66 0.0K
11:24 173.67 173.67 173.63 173.63 0.0K
11:25 173.63 173.63 173.55 173.55 0.0K
11:26 173.54 173.54 173.49 173.49 0.0K
11:27 173.49 173.49 173.49 173.49 0.0K
11:28 173.48 173.48 173.47 173.47 0.0K
11:29 173.47 173.49 173.47 173.49 0.0K
11:30 173.48 173.49 173.48 173.49 0.0K
11:31 173.48 173.50 173.48 173.49 0.0K
11:32 173.49 173.53 173.49 173.53 0.0K
11:33 173.53 173.53 173.52 173.52 0.0K
11:34 173.50 173.51 173.49 173.51 0.0K
11:35 173.52 173.57 173.52 173.57 0.0K
11:36 173.57 173.58 173.57 173.57 0.0K
11:37 173.58 173.63 173.58 173.63 0.0K
11:38 173.62 173.63 173.61 173.61 0.0K
11:39 173.63 173.67 173.63 173.67 0.0K
11:40 173.67 173.68 173.67 173.67 0.0K
11:41 173.67 173.67 173.66 173.66 0.0K
11:42 173.66 173.66 173.61 173.62 0.0K
11:43 173.62 173.62 173.60 173.60 0.0K
11:44 173.59 173.62 173.59 173.62 0.0K
11:45 173.63 173.66 173.63 173.66 0.0K
11:46 173.67 173.71 173.67 173.71 0.0K
11:47 173.71 173.75 173.71 173.75 0.0K
11:48 173.75 173.75 173.74 173.75 0.0K
11:49 173.75 173.79 173.75 173.79 0.0K
11:50 173.79 173.80 173.79 173.79 0.0K
11:51 173.78 173.79 173.78 173.79 0.0K
11:52 173.79 173.79 173.77 173.77 0.0K
11:53 173.77 173.77 173.75 173.75 0.0K
11:54 173.75 173.75 173.72 173.75 0.0K
11:55 173.75 173.76 173.74 173.76 0.0K
11:56 173.76 173.76 173.75 173.75 0.0K
11:57 173.75 173.77 173.75 173.77 0.0K
11:58 173.76 173.79 173.76 173.79 0.0K
11:59 173.79 173.79 173.78 173.78 0.0K
12:00 173.77 173.78 173.77 173.77 0.0K
12:01 173.79 173.81 173.79 173.81 0.0K
12:02 173.80 173.81 173.80 173.80 0.0K
12:03 173.80 173.80 173.79 173.79 0.0K
12:04 173.79 173.84 173.79 173.84 0.0K
12:05 173.86 173.86 173.84 173.84 0.0K
12:06 173.83 173.84 173.83 173.84 0.0K
12:07 173.83 173.83 173.81 173.81 0.0K
12:08 173.79 173.79 173.77 173.77 0.0K
12:09 173.77 173.78 173.77 173.78 0.0K
12:10 173.79 173.79 173.77 173.77 0.0K
12:11 173.76 173.76 173.75 173.75 0.0K
12:12 173.75 173.78 173.75 173.77 0.0K
12:13 173.77 173.78 173.77 173.78 0.0K
12:14 173.78 173.79 173.78 173.79 0.0K
12:15 173.79 173.80 173.79 173.80 0.0K
12:16 173.80 173.80 173.79 173.79 0.0K
12:17 173.78 173.78 173.73 173.73 0.0K
12:18 173.73 173.73 173.73 173.73 0.0K
12:19 173.73 173.74 173.73 173.74 0.0K
12:20 173.75 173.75 173.75 173.75 0.0K
12:21 173.75 173.77 173.75 173.77 0.0K
12:22 173.78 173.80 173.78 173.80 0.0K
12:23 173.80 173.80 173.79 173.80 0.0K
12:24 173.80 173.83 173.80 173.83 0.0K
12:25 173.84 173.84 173.83 173.83 0.0K
12:26 173.84 173.85 173.84 173.85 0.0K
12:27 173.87 173.88 173.87 173.87 0.0K
12:28 173.87 173.87 173.83 173.83 0.0K
12:29 173.83 173.83 173.82 173.82 0.0K
12:30 173.82 173.82 173.80 173.80 0.0K
12:31 173.79 173.79 173.76 173.77 0.0K
12:32 173.77 173.77 173.75 173.75 0.0K
12:33 173.74 173.76 173.74 173.76 0.0K
12:34 173.74 173.74 173.72 173.72 0.0K
12:35 173.71 173.73 173.71 173.73 0.0K
12:36 173.73 173.73 173.70 173.70 0.0K
12:37 173.70 173.70 173.69 173.69 0.0K
12:38 173.68 173.69 173.66 173.66 0.0K
12:39 173.62 173.62 173.60 173.60 0.0K
12:40 173.60 173.60 173.59 173.59 0.0K
12:41 173.59 173.59 173.57 173.57 0.0K
12:42 173.57 173.59 173.57 173.59 0.0K
12:43 173.59 173.59 173.58 173.59 0.0K
12:44 173.59 173.62 173.59 173.62 0.0K
12:45 173.61 173.62 173.61 173.62 0.0K
12:46 173.62 173.62 173.59 173.61 0.0K
12:47 173.61 173.62 173.61 173.62 0.0K
12:48 173.62 173.63 173.61 173.63 0.0K
12:49 173.63 173.68 173.63 173.68 0.0K
12:50 173.70 173.72 173.70 173.72 0.0K
12:51 173.73 173.73 173.71 173.71 0.0K
12:52 173.71 173.72 173.71 173.72 0.0K
12:53 173.72 173.73 173.72 173.73 0.0K
12:54 173.74 173.74 173.73 173.73 0.0K
12:55 173.74 173.75 173.74 173.74 0.0K
12:56 173.74 173.75 173.74 173.75 0.0K
12:57 173.75 173.76 173.75 173.76 0.0K
12:58 173.76 173.82 173.76 173.82 0.0K
12:59 173.82 173.83 173.82 173.82 0.0K
13:00 173.83 173.86 173.83 173.86 0.0K
13:01 173.85 173.86 173.85 173.86 0.0K
13:02 173.86 173.86 173.86 173.86 0.0K
13:03 173.87 173.87 173.87 173.87 0.0K
13:04 173.86 173.87 173.86 173.86 0.0K
13:05 173.85 173.85 173.84 173.85 0.0K
13:06 173.84 173.84 173.83 173.83 0.0K
13:07 173.82 173.82 173.80 173.80 0.0K
13:08 173.79 173.79 173.78 173.79 0.0K
13:09 173.79 173.79 173.77 173.77 0.0K
13:10 173.77 173.78 173.77 173.78 0.0K
13:11 173.79 173.79 173.79 173.79 0.0K
13:12 173.78 173.79 173.78 173.79 0.0K
13:13 173.79 173.79 173.76 173.76 0.0K
13:14 173.75 173.77 173.75 173.77 0.0K
13:15 173.77 173.80 173.77 173.80 0.0K
13:16 173.81 173.82 173.81 173.82 0.0K
13:17 173.83 173.84 173.83 173.84 0.0K
13:18 173.83 173.85 173.83 173.85 0.0K
13:19 173.86 173.87 173.86 173.87 0.0K
13:20 173.86 173.87 173.86 173.86 0.0K
13:21 173.88 173.88 173.87 173.87 0.0K
13:22 173.87 173.88 173.87 173.88 0.0K
13:23 173.88 173.88 173.87 173.87 0.0K
13:24 173.86 173.87 173.86 173.87 0.0K
13:25 173.87 173.87 173.86 173.87 0.0K
13:26 173.87 173.87 173.86 173.87 0.0K
13:27 173.86 173.87 173.86 173.86 0.0K
13:28 173.86 173.87 173.86 173.87 0.0K
13:29 173.86 173.86 173.84 173.84 0.0K
13:30 173.84 173.84 173.82 173.82 0.0K
13:31 173.82 173.83 173.82 173.82 0.0K
13:32 173.81 173.82 173.81 173.82 0.0K
13:33 173.81 173.84 173.81 173.84 0.0K
13:34 173.85 173.85 173.84 173.85 0.0K
13:35 173.84 173.84 173.81 173.81 0.0K
13:36 173.81 173.81 173.80 173.80 0.0K
13:37 173.81 173.81 173.78 173.78 0.0K
13:38 173.78 173.79 173.78 173.79 0.0K
13:39 173.79 173.79 173.78 173.78 0.0K
13:40 173.78 173.78 173.76 173.76 0.0K
13:41 173.76 173.76 173.75 173.75 0.0K
13:42 173.75 173.75 173.74 173.75 0.0K
13:43 173.75 173.78 173.75 173.77 0.0K
13:44 173.77 173.78 173.77 173.77 0.0K
13:45 173.78 173.79 173.78 173.79 0.0K
13:46 173.78 173.80 173.78 173.80 0.0K
13:47 173.81 173.81 173.80 173.80 0.0K
13:48 173.78 173.78 173.78 173.78 0.0K
13:49 173.78 173.78 173.77 173.77 0.0K
13:50 173.76 173.76 173.69 173.69 0.0K
13:51 173.68 173.68 173.66 173.66 0.0K
13:52 173.66 173.66 173.65 173.65 0.0K
13:53 173.65 173.65 173.65 173.65 0.0K
13:54 173.65 173.66 173.65 173.66 0.0K
13:55 173.66 173.68 173.66 173.68 0.0K
13:56 173.69 173.74 173.69 173.74 0.0K
13:57 173.74 173.75 173.74 173.75 0.0K
13:58 173.75 173.77 173.75 173.77 0.0K
13:59 173.77 173.77 173.77 173.77 0.0K
14:00 173.77 173.77 173.76 173.76 0.0K
14:01 173.77 173.77 173.76 173.76 0.0K
14:02 173.76 173.77 173.76 173.77 0.0K
14:03 173.76 173.76 173.76 173.76 0.0K
14:04 173.76 173.76 173.75 173.76 0.0K
14:05 173.75 173.75 173.73 173.73 0.0K
14:06 173.73 173.74 173.73 173.74 0.0K
14:07 173.73 173.75 173.73 173.75 0.0K
14:08 173.74 173.74 173.73 173.74 0.0K
14:09 173.74 173.74 173.73 173.73 0.0K
14:10 173.73 173.78 173.73 173.78 0.0K
14:11 173.78 173.79 173.77 173.78 0.0K
14:12 173.79 173.80 173.78 173.80 0.0K
14:13 173.80 173.80 173.80 173.80 0.0K
14:14 173.80 173.80 173.78 173.78 0.0K
14:15 173.79 173.79 173.79 173.79 0.0K
14:16 173.80 173.82 173.80 173.82 0.0K
14:17 173.85 173.89 173.85 173.89 0.0K
14:18 173.91 173.94 173.91 173.94 0.0K
14:19 173.95 173.97 173.95 173.97 0.0K
14:20 173.97 173.99 173.97 173.99 0.0K
14:21 173.99 174.03 173.99 174.03 0.0K
14:22 174.05 174.07 174.05 174.07 0.0K
14:23 174.06 174.07 174.06 174.07 0.0K
14:24 174.07 174.08 174.07 174.08 0.0K
14:25 174.09 174.11 174.09 174.11 0.0K
14:26 174.10 174.12 174.10 174.11 0.0K
14:27 174.11 174.12 174.11 174.12 0.0K
14:28 174.13 174.13 174.08 174.08 0.0K
14:29 174.06 174.06 174.06 174.06 0.0K
14:30 174.06 174.06 174.05 174.06 0.0K
14:31 174.07 174.09 174.07 174.09 0.0K
14:32 174.09 174.10 174.09 174.10 0.0K
14:33 174.10 174.13 174.10 174.13 0.0K
14:34 174.13 174.13 174.12 174.12 0.0K
14:35 174.13 174.13 174.13 174.13 0.0K
14:36 174.13 174.13 174.04 174.04 0.0K
14:37 174.04 174.05 174.04 174.05 0.0K
14:38 174.06 174.06 174.02 174.02 0.0K
14:39 174.01 174.01 173.98 173.98 0.0K
14:40 173.98 173.99 173.98 173.98 0.0K
14:41 173.98 173.98 173.97 173.98 0.0K
14:42 173.98 174.01 173.98 174.01 0.0K
14:43 174.00 174.01 174.00 174.01 0.0K
14:44 174.02 174.05 174.02 174.05 0.0K
14:45 174.06 174.06 174.05 174.05 0.0K
14:46 174.06 174.07 174.04 174.04 0.0K
14:47 174.04 174.04 174.04 174.04 0.0K
14:48 174.04 174.04 174.02 174.02 0.0K
14:49 174.02 174.02 174.01 174.01 0.0K
14:50 174.02 174.02 174.00 174.00 0.0K
14:51 174.01 174.01 174.00 174.01 0.0K
14:52 174.01 174.01 173.99 173.99 0.0K
14:53 173.99 173.99 173.99 173.99 0.0K
14:54 174.00 174.00 173.99 174.00 0.0K
14:55 174.00 174.00 173.99 173.99 0.0K
14:56 174.00 174.02 174.00 174.02 0.0K
14:57 174.03 174.06 174.03 174.06 0.0K
14:58 174.07 174.07 174.06 174.07 0.0K
14:59 174.07 174.08 174.07 174.08 0.0K
15:00 174.08 174.08 174.06 174.06 0.0K
15:01 174.03 174.04 174.03 174.04 0.0K
15:02 174.05 174.06 174.05 174.06 0.0K
15:03 174.05 174.05 174.00 174.00 0.0K
15:04 174.01 174.01 173.94 173.94 0.0K
15:05 173.95 173.97 173.94 173.97 0.0K
15:06 173.98 174.01 173.98 174.01 0.0K
15:07 174.01 174.03 174.01 174.02 0.0K
15:08 174.03 174.03 174.03 174.03 0.0K
15:09 174.03 174.03 174.02 174.03 0.0K
15:10 174.03 174.03 174.03 174.03 0.0K
15:11 174.01 174.01 173.94 173.94 0.0K
15:12 173.94 173.94 173.93 173.94 0.0K
15:13 173.94 173.95 173.94 173.94 0.0K
15:14 173.94 173.94 173.94 173.94 0.0K
15:15 173.96 173.96 173.94 173.94 0.0K
15:16 173.94 173.94 173.93 173.94 0.0K
15:17 173.95 173.95 173.94 173.95 0.0K
15:18 173.94 173.94 173.94 173.94 0.0K
15:19 173.94 173.95 173.94 173.94 0.0K
15:20 173.95 173.96 173.95 173.96 0.0K
15:21 173.96 173.98 173.96 173.98 0.0K
15:22 173.97 173.97 173.96 173.96 0.0K
15:23 173.95 173.98 173.95 173.98 0.0K
15:24 173.98 173.99 173.98 173.98 0.0K
15:25 173.99 173.99 173.95 173.95 0.0K
15:26 173.95 173.95 173.91 173.91 0.0K
15:27 173.92 173.93 173.91 173.93 0.0K
15:28 173.93 173.93 173.91 173.92 0.0K
15:29 173.92 173.97 173.92 173.97 0.0K
15:30 173.97 173.97 173.92 173.92 0.0K
15:31 173.91 173.91 173.90 173.91 0.0K
15:32 173.91 173.91 173.86 173.86 0.0K
15:33 173.85 173.85 173.84 173.84 0.0K
15:34 173.83 173.87 173.83 173.87 0.0K
15:35 173.87 173.87 173.87 173.87 0.0K
15:36 173.87 173.90 173.86 173.90 0.0K
15:37 173.90 173.92 173.89 173.92 0.0K
15:38 173.92 173.92 173.90 173.90 0.0K
15:39 173.90 173.91 173.90 173.91 0.0K
15:40 173.89 173.92 173.89 173.92 0.0K
15:41 173.91 173.95 173.91 173.95 0.0K
15:42 173.95 173.97 173.95 173.96 0.0K
15:43 173.97 173.97 173.94 173.94 0.0K
15:44 173.95 173.95 173.91 173.91 0.0K
15:45 173.90 173.90 173.89 173.90 0.0K
15:46 173.89 173.91 173.89 173.91 0.0K
15:47 173.92 173.92 173.90 173.92 0.0K
15:48 173.92 173.94 173.92 173.94 0.0K
15:49 173.95 173.95 173.94 173.95 0.0K
15:50 173.94 173.94 173.93 173.93 0.0K
15:51 173.94 173.96 173.94 173.95 0.0K
15:52 173.95 173.96 173.95 173.96 0.0K
15:53 173.97 173.97 173.95 173.97 0.0K
15:54 173.97 173.98 173.97 173.97 0.0K
15:55 173.99 173.99 173.97 173.97 0.0K
15:56 173.93 173.93 173.87 173.87 0.0K
15:57 173.85 173.85 173.84 173.84 0.0K
15:58 173.85 173.86 173.84 173.86 0.0K
15:59 173.90 173.93 173.90 173.90 0.0K
16:00 173.91 173.91 173.91 173.91 0.0K
16:01 173.91 173.91 173.91 173.91 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし