S

GSPTXSC
🏛️ カナダ →
215.75
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
09:30 168.48 168.73 168.48 168.50 0.0K
09:31 168.54 168.55 168.49 168.53 0.0K
09:32 168.60 168.64 168.60 168.60 0.0K
09:33 168.59 168.59 168.51 168.53 0.0K
09:34 168.53 168.60 168.53 168.60 0.0K
09:35 168.59 168.59 168.53 168.55 0.0K
09:36 168.56 168.65 168.56 168.65 0.0K
09:37 168.67 168.71 168.67 168.71 0.0K
09:38 168.75 168.80 168.75 168.80 0.0K
09:39 168.79 168.79 168.77 168.78 0.0K
09:40 168.77 168.80 168.76 168.79 0.0K
09:41 168.79 168.80 168.79 168.79 0.0K
09:42 168.82 168.83 168.82 168.83 0.0K
09:43 168.82 168.85 168.82 168.85 0.0K
09:44 168.85 168.91 168.85 168.91 0.0K
09:45 168.86 168.93 168.86 168.93 0.0K
09:46 168.94 169.05 168.94 169.05 0.0K
09:47 169.05 169.06 169.05 169.06 0.0K
09:48 169.06 169.19 169.06 169.19 0.0K
09:49 169.18 169.19 169.14 169.14 0.0K
09:50 169.12 169.12 169.04 169.05 0.0K
09:51 169.03 169.03 168.95 168.95 0.0K
09:52 168.95 168.95 168.95 168.95 0.0K
09:53 168.96 168.98 168.96 168.98 0.0K
09:54 168.97 169.00 168.97 169.00 0.0K
09:55 169.04 169.04 169.03 169.04 0.0K
09:56 169.04 169.04 168.93 168.93 0.0K
09:57 168.90 168.90 168.83 168.88 0.0K
09:58 168.87 168.87 168.86 168.87 0.0K
09:59 168.87 168.94 168.87 168.94 0.0K
10:00 168.95 169.04 168.95 169.04 0.0K
10:01 169.07 169.10 169.07 169.10 0.0K
10:02 169.10 169.13 169.09 169.13 0.0K
10:03 169.14 169.22 169.14 169.22 0.0K
10:04 169.21 169.21 169.14 169.14 0.0K
10:05 169.15 169.21 169.15 169.21 0.0K
10:06 169.21 169.23 169.21 169.23 0.0K
10:07 169.26 169.29 169.26 169.29 0.0K
10:08 169.32 169.38 169.32 169.36 0.0K
10:09 169.34 169.34 169.31 169.31 0.0K
10:10 169.33 169.33 169.27 169.27 0.0K
10:11 169.25 169.25 169.21 169.23 0.0K
10:12 169.21 169.22 169.18 169.18 0.0K
10:13 169.19 169.19 169.19 169.19 0.0K
10:14 169.18 169.19 169.16 169.16 0.0K
10:15 169.16 169.18 169.16 169.17 0.0K
10:16 169.19 169.20 169.18 169.19 0.0K
10:17 169.20 169.25 169.20 169.25 0.0K
10:18 169.26 169.26 169.24 169.25 0.0K
10:19 169.25 169.29 169.25 169.28 0.0K
10:20 169.28 169.28 169.25 169.25 0.0K
10:21 169.26 169.26 169.20 169.20 0.0K
10:22 169.18 169.18 169.14 169.14 0.0K
10:23 169.14 169.16 169.14 169.16 0.0K
10:24 169.16 169.18 169.16 169.18 0.0K
10:25 169.18 169.19 169.18 169.18 0.0K
10:26 169.16 169.16 169.09 169.09 0.0K
10:27 169.06 169.07 169.01 169.01 0.0K
10:28 169.02 169.02 168.99 168.99 0.0K
10:29 168.95 168.95 168.91 168.91 0.0K
10:30 168.91 168.92 168.91 168.91 0.0K
10:31 168.91 168.93 168.91 168.93 0.0K
10:32 168.92 168.92 168.92 168.92 0.0K
10:33 168.90 168.90 168.88 168.88 0.0K
10:34 168.88 168.89 168.88 168.88 0.0K
10:35 168.89 168.95 168.89 168.95 0.0K
10:36 168.96 169.00 168.96 169.00 0.0K
10:37 168.99 169.05 168.99 169.05 0.0K
10:38 169.06 169.14 169.06 169.14 0.0K
10:39 169.14 169.16 169.11 169.16 0.0K
10:40 169.15 169.20 169.15 169.20 0.0K
10:41 169.21 169.23 169.17 169.17 0.0K
10:42 169.17 169.17 169.16 169.16 0.0K
10:43 169.16 169.19 169.15 169.15 0.0K
10:44 169.17 169.17 169.10 169.10 0.0K
10:45 169.08 169.08 169.04 169.04 0.0K
10:46 169.04 169.05 169.01 169.01 0.0K
10:47 169.00 169.00 168.98 168.98 0.0K
10:48 168.99 169.03 168.99 169.03 0.0K
10:49 169.04 169.06 169.04 169.05 0.0K
10:50 169.04 169.04 169.00 169.00 0.0K
10:51 169.01 169.01 168.99 168.99 0.0K
10:52 168.98 168.99 168.97 168.99 0.0K
10:53 168.99 168.99 168.97 168.97 0.0K
10:54 168.93 168.93 168.91 168.91 0.0K
10:55 168.92 168.95 168.92 168.95 0.0K
10:56 168.96 168.98 168.96 168.98 0.0K
10:57 168.98 169.01 168.98 169.01 0.0K
10:58 169.02 169.04 169.02 169.04 0.0K
10:59 169.06 169.08 169.05 169.05 0.0K
11:00 169.06 169.06 168.99 168.99 0.0K
11:01 168.97 168.98 168.97 168.98 0.0K
11:02 168.99 168.99 168.95 168.95 0.0K
11:03 168.95 168.95 168.93 168.94 0.0K
11:04 168.91 168.91 168.89 168.90 0.0K
11:05 168.91 168.92 168.89 168.89 0.0K
11:06 168.89 168.89 168.87 168.89 0.0K
11:07 168.89 168.89 168.88 168.88 0.0K
11:08 168.87 168.87 168.86 168.87 0.0K
11:09 168.86 168.87 168.85 168.85 0.0K
11:10 168.85 168.90 168.85 168.90 0.0K
11:11 168.91 168.94 168.91 168.94 0.0K
11:12 168.94 168.94 168.93 168.93 0.0K
11:13 168.93 168.93 168.90 168.90 0.0K
11:14 168.90 168.90 168.87 168.87 0.0K
11:15 168.86 168.86 168.85 168.85 0.0K
11:16 168.84 168.84 168.75 168.75 0.0K
11:17 168.72 168.72 168.72 168.72 0.0K
11:18 168.72 168.74 168.72 168.74 0.0K
11:19 168.74 168.75 168.72 168.72 0.0K
11:20 168.71 168.72 168.71 168.72 0.0K
11:21 168.71 168.71 168.70 168.71 0.0K
11:22 168.71 168.71 168.69 168.69 0.0K
11:23 168.69 168.71 168.69 168.71 0.0K
11:24 168.72 168.74 168.72 168.74 0.0K
11:25 168.74 168.74 168.74 168.74 0.0K
11:26 168.74 168.76 168.74 168.76 0.0K
11:27 168.75 168.76 168.74 168.74 0.0K
11:28 168.75 168.77 168.75 168.76 0.0K
11:29 168.76 168.77 168.76 168.77 0.0K
11:30 168.74 168.74 168.70 168.70 0.0K
11:31 168.71 168.71 168.71 168.71 0.0K
11:32 168.72 168.75 168.72 168.75 0.0K
11:33 168.76 168.81 168.76 168.81 0.0K
11:34 168.82 168.84 168.82 168.84 0.0K
11:35 168.84 168.85 168.83 168.84 0.0K
11:36 168.83 168.84 168.77 168.77 0.0K
11:37 168.76 168.77 168.74 168.74 0.0K
11:38 168.73 168.73 168.68 168.68 0.0K
11:39 168.68 168.68 168.63 168.63 0.0K
11:40 168.62 168.62 168.61 168.61 0.0K
11:41 168.62 168.62 168.61 168.61 0.0K
11:42 168.60 168.62 168.60 168.62 0.0K
11:43 168.61 168.61 168.61 168.61 0.0K
11:44 168.60 168.60 168.59 168.59 0.0K
11:45 168.60 168.60 168.59 168.59 0.0K
11:46 168.58 168.58 168.56 168.56 0.0K
11:47 168.55 168.55 168.53 168.53 0.0K
11:48 168.53 168.54 168.52 168.54 0.0K
11:49 168.55 168.55 168.53 168.53 0.0K
11:50 168.53 168.54 168.52 168.52 0.0K
11:51 168.53 168.53 168.50 168.50 0.0K
11:52 168.49 168.49 168.45 168.45 0.0K
11:53 168.46 168.47 168.46 168.47 0.0K
11:54 168.46 168.49 168.46 168.49 0.0K
11:55 168.49 168.49 168.45 168.45 0.0K
11:56 168.44 168.44 168.44 168.44 0.0K
11:57 168.44 168.44 168.44 168.44 0.0K
11:58 168.44 168.45 168.43 168.45 0.0K
11:59 168.44 168.48 168.44 168.48 0.0K
12:00 168.48 168.48 168.48 168.48 0.0K
12:01 168.48 168.48 168.47 168.47 0.0K
12:02 168.47 168.49 168.47 168.49 0.0K
12:03 168.49 168.49 168.47 168.47 0.0K
12:04 168.48 168.48 168.47 168.47 0.0K
12:05 168.47 168.49 168.47 168.49 0.0K
12:06 168.49 168.51 168.49 168.51 0.0K
12:07 168.52 168.58 168.52 168.58 0.0K
12:08 168.58 168.59 168.58 168.58 0.0K
12:09 168.58 168.61 168.58 168.61 0.0K
12:10 168.61 168.61 168.58 168.58 0.0K
12:11 168.59 168.62 168.59 168.62 0.0K
12:12 168.62 168.63 168.62 168.62 0.0K
12:13 168.61 168.61 168.61 168.61 0.0K
12:14 168.61 168.62 168.61 168.61 0.0K
12:15 168.61 168.62 168.61 168.61 0.0K
12:16 168.58 168.59 168.58 168.58 0.0K
12:17 168.60 168.60 168.60 168.60 0.0K
12:18 168.61 168.62 168.61 168.62 0.0K
12:19 168.61 168.62 168.61 168.61 0.0K
12:20 168.61 168.63 168.61 168.63 0.0K
12:21 168.64 168.65 168.64 168.65 0.0K
12:22 168.65 168.65 168.65 168.65 0.0K
12:23 168.65 168.65 168.65 168.65 0.0K
12:24 168.64 168.64 168.61 168.61 0.0K
12:25 168.60 168.63 168.60 168.63 0.0K
12:26 168.62 168.64 168.62 168.64 0.0K
12:27 168.64 168.65 168.64 168.65 0.0K
12:28 168.63 168.64 168.63 168.64 0.0K
12:29 168.63 168.63 168.60 168.60 0.0K
12:30 168.61 168.61 168.59 168.59 0.0K
12:31 168.60 168.60 168.59 168.60 0.0K
12:32 168.60 168.60 168.59 168.59 0.0K
12:33 168.57 168.57 168.56 168.56 0.0K
12:34 168.56 168.56 168.55 168.56 0.0K
12:35 168.57 168.57 168.56 168.57 0.0K
12:36 168.57 168.57 168.55 168.55 0.0K
12:37 168.55 168.57 168.55 168.57 0.0K
12:38 168.57 168.57 168.55 168.55 0.0K
12:39 168.55 168.56 168.54 168.56 0.0K
12:40 168.57 168.57 168.56 168.56 0.0K
12:41 168.55 168.55 168.54 168.54 0.0K
12:42 168.54 168.55 168.53 168.53 0.0K
12:43 168.53 168.53 168.53 168.53 0.0K
12:44 168.53 168.53 168.52 168.53 0.0K
12:45 168.52 168.52 168.50 168.50 0.0K
12:46 168.49 168.49 168.48 168.48 0.0K
12:47 168.49 168.49 168.46 168.46 0.0K
12:48 168.47 168.47 168.46 168.46 0.0K
12:49 168.46 168.46 168.45 168.46 0.0K
12:50 168.44 168.46 168.44 168.46 0.0K
12:51 168.47 168.47 168.46 168.46 0.0K
12:52 168.45 168.46 168.45 168.46 0.0K
12:53 168.45 168.45 168.44 168.45 0.0K
12:54 168.45 168.45 168.42 168.42 0.0K
12:55 168.41 168.41 168.40 168.41 0.0K
12:56 168.42 168.42 168.40 168.41 0.0K
12:57 168.41 168.41 168.40 168.40 0.0K
12:58 168.39 168.39 168.36 168.36 0.0K
12:59 168.36 168.40 168.36 168.40 0.0K
13:00 168.39 168.39 168.38 168.38 0.0K
13:01 168.37 168.37 168.36 168.36 0.0K
13:02 168.36 168.36 168.35 168.35 0.0K
13:03 168.36 168.37 168.35 168.37 0.0K
13:04 168.38 168.39 168.38 168.39 0.0K
13:05 168.40 168.44 168.40 168.44 0.0K
13:06 168.45 168.45 168.43 168.44 0.0K
13:07 168.44 168.46 168.44 168.46 0.0K
13:08 168.49 168.50 168.48 168.50 0.0K
13:09 168.50 168.50 168.48 168.48 0.0K
13:10 168.48 168.48 168.48 168.48 0.0K
13:11 168.48 168.50 168.48 168.49 0.0K
13:12 168.49 168.49 168.48 168.49 0.0K
13:13 168.49 168.50 168.48 168.49 0.0K
13:14 168.49 168.49 168.49 168.49 0.0K
13:15 168.46 168.46 168.45 168.45 0.0K
13:16 168.45 168.45 168.43 168.43 0.0K
13:17 168.43 168.44 168.43 168.44 0.0K
13:18 168.44 168.44 168.43 168.44 0.0K
13:19 168.45 168.45 168.32 168.32 0.0K
13:20 168.32 168.33 168.32 168.33 0.0K
13:21 168.34 168.35 168.34 168.35 0.0K
13:22 168.35 168.36 168.35 168.35 0.0K
13:23 168.36 168.36 168.35 168.35 0.0K
13:24 168.36 168.38 168.36 168.38 0.0K
13:25 168.38 168.41 168.38 168.41 0.0K
13:26 168.41 168.45 168.41 168.45 0.0K
13:27 168.46 168.46 168.45 168.45 0.0K
13:28 168.45 168.45 168.44 168.45 0.0K
13:29 168.45 168.46 168.45 168.46 0.0K
13:30 168.46 168.46 168.45 168.45 0.0K
13:31 168.44 168.45 168.44 168.45 0.0K
13:32 168.44 168.45 168.44 168.44 0.0K
13:33 168.44 168.49 168.44 168.49 0.0K
13:34 168.49 168.50 168.49 168.50 0.0K
13:35 168.51 168.51 168.49 168.49 0.0K
13:36 168.49 168.50 168.49 168.50 0.0K
13:37 168.50 168.52 168.50 168.51 0.0K
13:38 168.52 168.54 168.52 168.54 0.0K
13:39 168.53 168.53 168.53 168.53 0.0K
13:40 168.53 168.55 168.53 168.53 0.0K
13:41 168.52 168.52 168.51 168.51 0.0K
13:42 168.50 168.50 168.47 168.48 0.0K
13:43 168.48 168.49 168.44 168.44 0.0K
13:44 168.43 168.45 168.43 168.45 0.0K
13:45 168.47 168.50 168.47 168.49 0.0K
13:46 168.49 168.50 168.49 168.50 0.0K
13:47 168.51 168.53 168.51 168.53 0.0K
13:48 168.52 168.53 168.52 168.52 0.0K
13:49 168.52 168.55 168.52 168.55 0.0K
13:50 168.56 168.58 168.56 168.57 0.0K
13:51 168.57 168.57 168.56 168.57 0.0K
13:52 168.58 168.58 168.56 168.56 0.0K
13:53 168.56 168.56 168.54 168.54 0.0K
13:54 168.54 168.55 168.54 168.55 0.0K
13:55 168.55 168.57 168.55 168.57 0.0K
13:56 168.56 168.56 168.55 168.56 0.0K
13:57 168.56 168.64 168.56 168.64 0.0K
13:58 168.64 168.66 168.64 168.66 0.0K
13:59 168.67 168.70 168.67 168.68 0.0K
14:00 168.68 168.72 168.68 168.72 0.0K
14:01 168.74 168.80 168.74 168.80 0.0K
14:02 168.79 168.79 168.77 168.77 0.0K
14:03 168.77 168.77 168.75 168.75 0.0K
14:04 168.76 168.80 168.76 168.80 0.0K
14:05 168.82 168.83 168.82 168.83 0.0K
14:06 168.83 168.86 168.83 168.86 0.0K
14:07 168.85 168.85 168.85 168.85 0.0K
14:08 168.85 168.91 168.85 168.91 0.0K
14:09 168.90 168.90 168.88 168.88 0.0K
14:10 168.88 168.88 168.87 168.87 0.0K
14:11 168.85 168.85 168.83 168.83 0.0K
14:12 168.82 168.82 168.80 168.80 0.0K
14:13 168.80 168.81 168.79 168.79 0.0K
14:14 168.79 168.79 168.77 168.77 0.0K
14:15 168.78 168.79 168.78 168.79 0.0K
14:16 168.83 168.87 168.83 168.87 0.0K
14:17 168.88 168.91 168.88 168.91 0.0K
14:18 168.92 168.92 168.90 168.90 0.0K
14:19 168.91 168.91 168.90 168.90 0.0K
14:20 168.91 168.91 168.87 168.87 0.0K
14:21 168.87 168.89 168.87 168.89 0.0K
14:22 168.89 168.92 168.89 168.92 0.0K
14:23 168.91 168.92 168.91 168.92 0.0K
14:24 168.90 168.90 168.89 168.90 0.0K
14:25 168.91 168.92 168.91 168.92 0.0K
14:26 168.93 168.95 168.93 168.95 0.0K
14:27 168.94 168.95 168.94 168.94 0.0K
14:28 168.94 168.95 168.94 168.95 0.0K
14:29 168.96 168.97 168.96 168.97 0.0K
14:30 168.95 168.96 168.95 168.96 0.0K
14:31 168.96 168.96 168.94 168.94 0.0K
14:32 168.94 168.98 168.94 168.97 0.0K
14:33 168.97 168.98 168.97 168.98 0.0K
14:34 169.00 169.02 169.00 169.02 0.0K
14:35 169.01 169.01 169.00 169.01 0.0K
14:36 169.01 169.01 169.01 169.01 0.0K
14:37 169.02 169.04 169.02 169.04 0.0K
14:38 169.03 169.06 169.03 169.06 0.0K
14:39 169.06 169.06 169.04 169.05 0.0K
14:40 169.06 169.06 169.05 169.06 0.0K
14:41 169.08 169.10 169.08 169.08 0.0K
14:42 169.09 169.09 169.07 169.07 0.0K
14:43 169.07 169.08 169.07 169.08 0.0K
14:44 169.08 169.08 169.08 169.08 0.0K
14:45 169.08 169.08 169.07 169.07 0.0K
14:46 169.09 169.09 169.08 169.08 0.0K
14:47 169.07 169.07 169.03 169.03 0.0K
14:48 169.03 169.03 169.02 169.02 0.0K
14:49 169.03 169.03 169.03 169.03 0.0K
14:50 169.04 169.05 169.04 169.05 0.0K
14:51 169.04 169.06 169.04 169.05 0.0K
14:52 169.06 169.07 169.06 169.07 0.0K
14:53 169.08 169.08 169.05 169.05 0.0K
14:54 169.05 169.05 169.04 169.04 0.0K
14:55 169.04 169.04 169.03 169.04 0.0K
14:56 169.05 169.05 169.03 169.03 0.0K
14:57 169.03 169.03 169.00 169.00 0.0K
14:58 168.99 168.99 168.99 168.99 0.0K
14:59 168.99 168.99 168.98 168.98 0.0K
15:00 168.97 168.97 168.97 168.97 0.0K
15:01 168.96 168.97 168.96 168.96 0.0K
15:02 168.95 168.97 168.95 168.97 0.0K
15:03 168.97 168.98 168.96 168.96 0.0K
15:04 168.97 168.98 168.97 168.97 0.0K
15:05 168.97 168.97 168.94 168.94 0.0K
15:06 168.93 168.93 168.93 168.93 0.0K
15:07 168.90 168.90 168.88 168.88 0.0K
15:08 168.89 168.91 168.89 168.91 0.0K
15:09 168.90 168.92 168.90 168.92 0.0K
15:10 168.93 168.94 168.93 168.94 0.0K
15:11 168.94 168.94 168.92 168.92 0.0K
15:12 168.90 168.92 168.90 168.92 0.0K
15:13 168.92 168.92 168.91 168.91 0.0K
15:14 168.90 168.90 168.89 168.89 0.0K
15:15 168.90 168.90 168.89 168.89 0.0K
15:16 168.88 168.89 168.88 168.88 0.0K
15:17 168.88 168.88 168.88 168.88 0.0K
15:18 168.89 168.89 168.89 168.89 0.0K
15:19 168.89 168.91 168.89 168.91 0.0K
15:20 168.91 168.91 168.87 168.87 0.0K
15:21 168.86 168.86 168.81 168.81 0.0K
15:22 168.80 168.80 168.79 168.79 0.0K
15:23 168.79 168.79 168.79 168.79 0.0K
15:24 168.79 168.79 168.78 168.78 0.0K
15:25 168.78 168.80 168.78 168.80 0.0K
15:26 168.78 168.80 168.78 168.80 0.0K
15:27 168.79 168.81 168.79 168.79 0.0K
15:28 168.81 168.82 168.81 168.82 0.0K
15:29 168.83 168.83 168.82 168.82 0.0K
15:30 168.82 168.82 168.81 168.81 0.0K
15:31 168.80 168.80 168.79 168.79 0.0K
15:32 168.80 168.83 168.80 168.83 0.0K
15:33 168.82 168.82 168.82 168.82 0.0K
15:34 168.83 168.83 168.82 168.82 0.0K
15:35 168.81 168.82 168.81 168.81 0.0K
15:36 168.80 168.80 168.79 168.80 0.0K
15:37 168.80 168.80 168.80 168.80 0.0K
15:38 168.79 168.80 168.79 168.79 0.0K
15:39 168.79 168.80 168.79 168.80 0.0K
15:40 168.80 168.80 168.79 168.79 0.0K
15:41 168.77 168.79 168.77 168.79 0.0K
15:42 168.77 168.77 168.75 168.77 0.0K
15:43 168.77 168.80 168.77 168.80 0.0K
15:44 168.81 168.82 168.81 168.82 0.0K
15:45 168.83 168.83 168.81 168.81 0.0K
15:46 168.81 168.85 168.81 168.85 0.0K
15:47 168.85 168.87 168.85 168.87 0.0K
15:48 168.87 168.89 168.87 168.88 0.0K
15:49 168.89 168.89 168.89 168.89 0.0K
15:50 168.95 169.00 168.95 169.00 0.0K
15:51 168.96 168.96 168.93 168.93 0.0K
15:52 168.93 168.93 168.90 168.90 0.0K
15:53 168.90 168.90 168.89 168.90 0.0K
15:54 168.90 168.90 168.90 168.90 0.0K
15:55 168.91 168.91 168.89 168.89 0.0K
15:56 168.89 168.90 168.89 168.90 0.0K
15:57 168.90 168.91 168.88 168.88 0.0K
15:58 168.89 168.89 168.88 168.88 0.0K
15:59 168.88 168.90 168.87 168.90 0.0K
16:00 168.92 168.92 168.91 168.91 0.0K
16:01 168.91 168.91 168.91 168.91 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