S

GSPTXSC
🏛️ カナダ →
213.69
最終更新: 2025-10-02
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
09:30 167.08 167.08 166.92 166.92 0.0K
09:31 166.96 167.22 166.96 167.21 0.0K
09:32 167.25 167.34 167.25 167.34 0.0K
09:33 167.36 167.36 167.33 167.33 0.0K
09:34 167.34 167.38 167.30 167.30 0.0K
09:35 167.30 167.30 167.24 167.24 0.0K
09:36 167.27 167.36 167.27 167.36 0.0K
09:37 167.44 167.45 167.44 167.45 0.0K
09:38 167.47 167.49 167.41 167.49 0.0K
09:39 167.45 167.48 167.45 167.46 0.0K
09:40 167.48 167.48 167.24 167.24 0.0K
09:41 167.29 167.47 167.29 167.47 0.0K
09:42 167.42 167.47 167.42 167.47 0.0K
09:43 167.44 167.45 167.43 167.45 0.0K
09:44 167.43 167.43 167.40 167.40 0.0K
09:45 167.42 167.42 167.32 167.32 0.0K
09:46 167.30 167.30 167.08 167.08 0.0K
09:47 167.08 167.15 167.07 167.15 0.0K
09:48 167.19 167.30 167.19 167.30 0.0K
09:49 167.28 167.28 167.18 167.18 0.0K
09:50 167.17 167.24 167.17 167.24 0.0K
09:51 167.26 167.32 167.26 167.32 0.0K
09:52 167.29 167.33 167.27 167.33 0.0K
09:53 167.37 167.46 167.37 167.46 0.0K
09:54 167.48 167.49 167.48 167.49 0.0K
09:55 167.49 167.55 167.49 167.55 0.0K
09:56 167.55 167.55 167.52 167.52 0.0K
09:57 167.48 167.53 167.48 167.51 0.0K
09:58 167.51 167.55 167.51 167.53 0.0K
09:59 167.53 167.58 167.53 167.58 0.0K
10:00 167.55 167.55 167.51 167.51 0.0K
10:01 167.51 167.57 167.51 167.55 0.0K
10:02 167.56 167.65 167.56 167.65 0.0K
10:03 167.64 167.66 167.63 167.63 0.0K
10:04 167.64 167.66 167.64 167.66 0.0K
10:05 167.66 167.69 167.66 167.69 0.0K
10:06 167.65 167.65 167.61 167.62 0.0K
10:07 167.66 167.66 167.64 167.64 0.0K
10:08 167.63 167.63 167.59 167.59 0.0K
10:09 167.55 167.55 167.46 167.46 0.0K
10:10 167.45 167.46 167.43 167.43 0.0K
10:11 167.42 167.42 167.35 167.35 0.0K
10:12 167.33 167.33 167.31 167.31 0.0K
10:13 167.30 167.31 167.23 167.23 0.0K
10:14 167.21 167.21 167.18 167.18 0.0K
10:15 167.17 167.18 167.15 167.15 0.0K
10:16 167.13 167.13 167.12 167.13 0.0K
10:17 167.13 167.13 167.11 167.11 0.0K
10:18 167.11 167.11 167.07 167.07 0.0K
10:19 167.05 167.05 167.00 167.00 0.0K
10:20 166.98 166.98 166.89 166.96 0.0K
10:21 166.98 167.01 166.97 167.01 0.0K
10:22 167.03 167.03 166.96 166.96 0.0K
10:23 166.95 167.07 166.95 167.07 0.0K
10:24 167.14 167.16 167.13 167.13 0.0K
10:25 167.13 167.13 167.10 167.10 0.0K
10:26 167.10 167.10 167.06 167.06 0.0K
10:27 167.07 167.08 167.07 167.08 0.0K
10:28 167.06 167.13 167.06 167.13 0.0K
10:29 167.13 167.17 167.13 167.17 0.0K
10:30 167.20 167.23 167.20 167.22 0.0K
10:31 167.24 167.24 167.20 167.20 0.0K
10:32 167.21 167.31 167.21 167.31 0.0K
10:33 167.32 167.33 167.31 167.32 0.0K
10:34 167.34 167.38 167.34 167.37 0.0K
10:35 167.38 167.38 167.38 167.38 0.0K
10:36 167.38 167.38 167.36 167.37 0.0K
10:37 167.36 167.36 167.34 167.34 0.0K
10:38 167.36 167.39 167.36 167.39 0.0K
10:39 167.43 167.45 167.40 167.40 0.0K
10:40 167.39 167.39 167.37 167.37 0.0K
10:41 167.37 167.37 167.31 167.31 0.0K
10:42 167.31 167.32 167.31 167.32 0.0K
10:43 167.33 167.33 167.32 167.33 0.0K
10:44 167.35 167.36 167.33 167.33 0.0K
10:45 167.31 167.31 167.31 167.31 0.0K
10:46 167.33 167.33 167.29 167.29 0.0K
10:47 167.29 167.29 167.25 167.25 0.0K
10:48 167.24 167.28 167.24 167.28 0.0K
10:49 167.26 167.27 167.26 167.27 0.0K
10:50 167.29 167.29 167.28 167.29 0.0K
10:51 167.29 167.32 167.26 167.26 0.0K
10:52 167.26 167.26 167.23 167.23 0.0K
10:53 167.23 167.24 167.23 167.24 0.0K
10:54 167.24 167.24 167.16 167.17 0.0K
10:55 167.17 167.18 167.17 167.18 0.0K
10:56 167.18 167.22 167.18 167.22 0.0K
10:57 167.23 167.25 167.22 167.24 0.0K
10:58 167.24 167.24 167.23 167.23 0.0K
10:59 167.21 167.28 167.21 167.28 0.0K
11:00 167.29 167.36 167.29 167.33 0.0K
11:01 167.35 167.36 167.34 167.36 0.0K
11:02 167.37 167.37 167.35 167.37 0.0K
11:03 167.38 167.45 167.38 167.45 0.0K
11:04 167.47 167.53 167.47 167.52 0.0K
11:05 167.52 167.58 167.52 167.58 0.0K
11:06 167.62 167.64 167.62 167.63 0.0K
11:07 167.62 167.62 167.57 167.59 0.0K
11:08 167.58 167.65 167.58 167.65 0.0K
11:09 167.66 167.68 167.66 167.68 0.0K
11:10 167.68 167.72 167.68 167.72 0.0K
11:11 167.73 167.74 167.73 167.74 0.0K
11:12 167.75 167.78 167.75 167.78 0.0K
11:13 167.78 167.78 167.71 167.71 0.0K
11:14 167.71 167.71 167.66 167.66 0.0K
11:15 167.66 167.67 167.65 167.67 0.0K
11:16 167.67 167.70 167.67 167.70 0.0K
11:17 167.72 167.72 167.71 167.72 0.0K
11:18 167.70 167.70 167.68 167.68 0.0K
11:19 167.65 167.65 167.62 167.62 0.0K
11:20 167.61 167.64 167.61 167.61 0.0K
11:21 167.59 167.61 167.59 167.61 0.0K
11:22 167.60 167.62 167.60 167.62 0.0K
11:23 167.64 167.66 167.64 167.66 0.0K
11:24 167.65 167.66 167.65 167.66 0.0K
11:25 167.65 167.68 167.65 167.67 0.0K
11:26 167.67 167.72 167.67 167.72 0.0K
11:27 167.73 167.75 167.73 167.74 0.0K
11:28 167.71 167.72 167.71 167.72 0.0K
11:29 167.73 167.76 167.73 167.76 0.0K
11:30 167.76 167.78 167.76 167.77 0.0K
11:31 167.77 167.83 167.77 167.83 0.0K
11:32 167.83 167.84 167.82 167.83 0.0K
11:33 167.84 167.88 167.84 167.88 0.0K
11:34 167.87 167.90 167.87 167.90 0.0K
11:35 167.90 167.92 167.90 167.92 0.0K
11:36 167.93 167.94 167.93 167.94 0.0K
11:37 167.94 167.96 167.94 167.96 0.0K
11:38 167.98 168.00 167.98 167.99 0.0K
11:39 167.99 168.00 167.99 168.00 0.0K
11:40 168.02 168.07 168.01 168.07 0.0K
11:41 168.07 168.07 168.06 168.06 0.0K
11:42 168.04 168.07 168.04 168.06 0.0K
11:43 168.07 168.08 168.05 168.05 0.0K
11:44 168.06 168.07 168.06 168.06 0.0K
11:45 168.07 168.07 168.06 168.06 0.0K
11:46 168.10 168.16 168.10 168.16 0.0K
11:47 168.16 168.16 168.15 168.15 0.0K
11:48 168.14 168.16 168.11 168.11 0.0K
11:49 168.09 168.09 168.07 168.07 0.0K
11:50 168.06 168.06 168.00 168.00 0.0K
11:51 167.98 168.02 167.98 168.01 0.0K
11:52 168.02 168.04 168.02 168.02 0.0K
11:53 168.02 168.04 168.02 168.04 0.0K
11:54 168.04 168.07 168.04 168.07 0.0K
11:55 168.06 168.07 168.06 168.07 0.0K
11:56 168.08 168.10 168.08 168.10 0.0K
11:57 168.11 168.13 168.11 168.13 0.0K
11:58 168.15 168.15 168.15 168.15 0.0K
11:59 168.16 168.17 168.16 168.17 0.0K
12:00 168.17 168.17 168.15 168.17 0.0K
12:01 168.18 168.25 168.18 168.25 0.0K
12:02 168.23 168.23 168.21 168.21 0.0K
12:03 168.21 168.21 168.19 168.19 0.0K
12:04 168.19 168.19 168.17 168.17 0.0K
12:05 168.18 168.19 168.18 168.18 0.0K
12:06 168.18 168.18 168.14 168.14 0.0K
12:07 168.14 168.14 168.11 168.12 0.0K
12:08 168.12 168.13 168.12 168.12 0.0K
12:09 168.12 168.13 168.12 168.13 0.0K
12:10 168.15 168.21 168.15 168.21 0.0K
12:11 168.21 168.21 168.21 168.21 0.0K
12:12 168.21 168.21 168.20 168.21 0.0K
12:13 168.21 168.21 168.20 168.20 0.0K
12:14 168.20 168.20 168.18 168.19 0.0K
12:15 168.18 168.20 168.18 168.19 0.0K
12:16 168.18 168.18 168.11 168.12 0.0K
12:17 168.13 168.16 168.13 168.16 0.0K
12:18 168.17 168.17 168.17 168.17 0.0K
12:19 168.17 168.18 168.16 168.16 0.0K
12:20 168.17 168.17 168.16 168.16 0.0K
12:21 168.16 168.17 168.14 168.15 0.0K
12:22 168.14 168.16 168.14 168.16 0.0K
12:23 168.16 168.17 168.16 168.16 0.0K
12:24 168.15 168.15 168.14 168.15 0.0K
12:25 168.15 168.15 168.14 168.14 0.0K
12:26 168.14 168.16 168.14 168.16 0.0K
12:27 168.18 168.19 168.17 168.17 0.0K
12:28 168.16 168.16 168.11 168.11 0.0K
12:29 168.10 168.11 168.09 168.10 0.0K
12:30 168.08 168.09 168.08 168.09 0.0K
12:31 168.08 168.08 168.08 168.08 0.0K
12:32 168.08 168.09 168.06 168.06 0.0K
12:33 168.08 168.10 168.08 168.10 0.0K
12:34 168.09 168.11 168.09 168.11 0.0K
12:35 168.11 168.13 168.11 168.13 0.0K
12:36 168.14 168.16 168.14 168.16 0.0K
12:37 168.16 168.18 168.16 168.18 0.0K
12:38 168.18 168.19 168.17 168.17 0.0K
12:39 168.18 168.20 168.18 168.20 0.0K
12:40 168.21 168.24 168.21 168.24 0.0K
12:41 168.25 168.26 168.24 168.26 0.0K
12:42 168.28 168.31 168.28 168.31 0.0K
12:43 168.30 168.30 168.29 168.29 0.0K
12:44 168.29 168.32 168.29 168.32 0.0K
12:45 168.34 168.35 168.33 168.35 0.0K
12:46 168.36 168.36 168.35 168.35 0.0K
12:47 168.36 168.37 168.35 168.37 0.0K
12:48 168.37 168.39 168.37 168.39 0.0K
12:49 168.39 168.39 168.39 168.39 0.0K
12:50 168.38 168.38 168.38 168.38 0.0K
12:51 168.39 168.39 168.38 168.38 0.0K
12:52 168.39 168.44 168.39 168.44 0.0K
12:53 168.45 168.45 168.42 168.42 0.0K
12:54 168.42 168.45 168.42 168.45 0.0K
12:55 168.46 168.46 168.44 168.45 0.0K
12:56 168.45 168.47 168.45 168.46 0.0K
12:57 168.45 168.46 168.45 168.45 0.0K
12:58 168.44 168.45 168.42 168.42 0.0K
12:59 168.43 168.43 168.41 168.41 0.0K
13:00 168.41 168.41 168.37 168.37 0.0K
13:01 168.36 168.37 168.36 168.37 0.0K
13:02 168.35 168.35 168.30 168.30 0.0K
13:03 168.31 168.32 168.31 168.32 0.0K
13:04 168.32 168.35 168.32 168.35 0.0K
13:05 168.36 168.36 168.35 168.35 0.0K
13:06 168.36 168.36 168.35 168.36 0.0K
13:07 168.36 168.36 168.34 168.34 0.0K
13:08 168.35 168.35 168.32 168.32 0.0K
13:09 168.31 168.32 168.31 168.32 0.0K
13:10 168.33 168.35 168.33 168.34 0.0K
13:11 168.35 168.35 168.34 168.35 0.0K
13:12 168.34 168.35 168.34 168.34 0.0K
13:13 168.35 168.37 168.35 168.36 0.0K
13:14 168.37 168.40 168.37 168.40 0.0K
13:15 168.39 168.40 168.39 168.39 0.0K
13:16 168.39 168.41 168.39 168.41 0.0K
13:17 168.43 168.43 168.42 168.42 0.0K
13:18 168.42 168.42 168.40 168.40 0.0K
13:19 168.39 168.40 168.39 168.40 0.0K
13:20 168.40 168.40 168.35 168.35 0.0K
13:21 168.35 168.35 168.35 168.35 0.0K
13:22 168.35 168.35 168.32 168.32 0.0K
13:23 168.34 168.35 168.33 168.33 0.0K
13:24 168.35 168.35 168.34 168.35 0.0K
13:25 168.35 168.36 168.35 168.36 0.0K
13:26 168.36 168.36 168.32 168.32 0.0K
13:27 168.31 168.31 168.27 168.27 0.0K
13:28 168.28 168.28 168.26 168.26 0.0K
13:29 168.25 168.25 168.24 168.24 0.0K
13:30 168.23 168.23 168.21 168.21 0.0K
13:31 168.20 168.21 168.20 168.21 0.0K
13:32 168.21 168.21 168.21 168.21 0.0K
13:33 168.20 168.20 168.17 168.17 0.0K
13:34 168.17 168.17 168.14 168.14 0.0K
13:35 168.14 168.16 168.14 168.14 0.0K
13:36 168.13 168.13 168.12 168.12 0.0K
13:37 168.12 168.13 168.12 168.12 0.0K
13:38 168.12 168.12 168.10 168.10 0.0K
13:39 168.11 168.13 168.11 168.13 0.0K
13:40 168.12 168.12 168.09 168.09 0.0K
13:41 168.09 168.10 168.09 168.10 0.0K
13:42 168.10 168.11 168.10 168.11 0.0K
13:43 168.12 168.13 168.12 168.13 0.0K
13:44 168.12 168.13 168.12 168.12 0.0K
13:45 168.12 168.13 168.12 168.13 0.0K
13:46 168.13 168.14 168.13 168.14 0.0K
13:47 168.12 168.13 168.09 168.09 0.0K
13:48 168.08 168.09 168.08 168.09 0.0K
13:49 168.10 168.10 168.10 168.10 0.0K
13:50 168.11 168.11 168.11 168.11 0.0K
13:51 168.11 168.12 168.11 168.12 0.0K
13:52 167.99 167.99 167.99 167.99 0.0K
13:53 167.97 167.97 167.84 167.84 0.0K
13:54 167.84 167.84 167.80 167.80 0.0K
13:55 167.80 167.80 167.74 167.74 0.0K
13:56 167.73 167.73 167.71 167.71 0.0K
13:57 167.71 167.71 167.69 167.69 0.0K
13:58 167.68 167.68 167.66 167.66 0.0K
13:59 167.67 167.68 167.67 167.67 0.0K
14:00 167.71 167.81 167.71 167.80 0.0K
14:01 167.79 167.87 167.78 167.87 0.0K
14:02 167.86 167.98 167.86 167.98 0.0K
14:03 167.98 167.98 167.95 167.95 0.0K
14:04 167.95 167.95 167.93 167.93 0.0K
14:05 167.92 167.92 167.86 167.86 0.0K
14:06 167.85 167.85 167.70 167.70 0.0K
14:07 167.67 167.70 167.66 167.70 0.0K
14:08 167.70 167.70 167.65 167.65 0.0K
14:09 167.60 167.60 167.55 167.55 0.0K
14:10 167.55 167.55 167.54 167.54 0.0K
14:11 167.57 167.64 167.57 167.64 0.0K
14:12 167.64 167.64 167.63 167.63 0.0K
14:13 167.62 167.62 167.57 167.57 0.0K
14:14 167.56 167.57 167.55 167.56 0.0K
14:15 167.52 167.52 167.44 167.44 0.0K
14:16 167.43 167.43 167.42 167.42 0.0K
14:17 167.42 167.42 167.41 167.42 0.0K
14:18 167.46 167.47 167.45 167.45 0.0K
14:19 167.46 167.47 167.46 167.47 0.0K
14:20 167.49 167.61 167.49 167.61 0.0K
14:21 167.63 167.66 167.63 167.64 0.0K
14:22 167.64 167.65 167.63 167.64 0.0K
14:23 167.65 167.69 167.65 167.69 0.0K
14:24 167.70 167.73 167.70 167.73 0.0K
14:25 167.72 167.72 167.72 167.72 0.0K
14:26 167.72 167.72 167.71 167.72 0.0K
14:27 167.72 167.76 167.72 167.76 0.0K
14:28 167.74 167.75 167.73 167.75 0.0K
14:29 167.76 167.76 167.71 167.71 0.0K
14:30 167.69 167.70 167.66 167.66 0.0K
14:31 167.63 167.64 167.63 167.64 0.0K
14:32 167.64 167.75 167.64 167.75 0.0K
14:33 167.78 167.87 167.78 167.87 0.0K
14:34 167.87 167.90 167.85 167.90 0.0K
14:35 167.91 167.91 167.89 167.89 0.0K
14:36 167.89 167.95 167.89 167.95 0.0K
14:37 167.99 168.10 167.99 168.10 0.0K
14:38 168.10 168.10 168.07 168.08 0.0K
14:39 168.09 168.09 167.93 167.95 0.0K
14:40 168.00 168.11 168.00 168.11 0.0K
14:41 168.11 168.11 168.10 168.11 0.0K
14:42 168.11 168.15 168.11 168.13 0.0K
14:43 168.15 168.15 168.07 168.07 0.0K
14:44 168.08 168.08 168.01 168.01 0.0K
14:45 168.02 168.02 168.01 168.01 0.0K
14:46 167.93 167.93 167.84 167.84 0.0K
14:47 167.84 167.84 167.80 167.80 0.0K
14:48 167.80 167.81 167.75 167.75 0.0K
14:49 167.74 167.74 167.65 167.65 0.0K
14:50 167.66 167.69 167.66 167.68 0.0K
14:51 167.67 167.69 167.66 167.69 0.0K
14:52 167.70 167.70 167.67 167.67 0.0K
14:53 167.65 167.65 167.61 167.63 0.0K
14:54 167.63 167.70 167.63 167.70 0.0K
14:55 167.73 167.87 167.73 167.87 0.0K
14:56 167.90 167.94 167.90 167.94 0.0K
14:57 168.02 168.18 168.02 168.18 0.0K
14:58 168.18 168.20 168.17 168.20 0.0K
14:59 168.19 168.20 168.19 168.20 0.0K
15:00 168.19 168.19 168.13 168.14 0.0K
15:01 168.14 168.17 168.14 168.16 0.0K
15:02 168.15 168.15 168.13 168.13 0.0K
15:03 168.05 168.08 168.04 168.08 0.0K
15:04 168.08 168.10 168.08 168.10 0.0K
15:05 168.11 168.12 168.10 168.12 0.0K
15:06 168.15 168.15 168.13 168.14 0.0K
15:07 168.14 168.14 168.14 168.14 0.0K
15:08 168.14 168.16 168.14 168.16 0.0K
15:09 168.16 168.18 168.16 168.17 0.0K
15:10 168.17 168.17 168.14 168.14 0.0K
15:11 168.11 168.11 168.00 168.00 0.0K
15:12 168.00 168.01 167.98 168.01 0.0K
15:13 168.03 168.07 168.03 168.06 0.0K
15:14 168.05 168.05 168.00 168.00 0.0K
15:15 167.98 167.98 167.92 167.92 0.0K
15:16 167.90 167.90 167.85 167.85 0.0K
15:17 167.84 167.84 167.81 167.83 0.0K
15:18 167.84 167.84 167.82 167.83 0.0K
15:19 167.82 167.83 167.81 167.83 0.0K
15:20 167.87 167.87 167.85 167.85 0.0K
15:21 167.85 167.85 167.82 167.82 0.0K
15:22 167.82 167.82 167.82 167.82 0.0K
15:23 167.82 167.82 167.81 167.81 0.0K
15:24 167.81 167.81 167.78 167.78 0.0K
15:25 167.76 167.76 167.71 167.71 0.0K
15:26 167.72 167.72 167.70 167.70 0.0K
15:27 167.69 167.69 167.63 167.63 0.0K
15:28 167.62 167.63 167.62 167.63 0.0K
15:29 167.63 167.63 167.61 167.61 0.0K
15:30 167.61 167.62 167.61 167.62 0.0K
15:31 167.63 167.63 167.61 167.62 0.0K
15:32 167.62 167.62 167.54 167.54 0.0K
15:33 167.55 167.63 167.55 167.63 0.0K
15:34 167.64 167.65 167.62 167.62 0.0K
15:35 167.60 167.62 167.60 167.62 0.0K
15:36 167.61 167.64 167.61 167.64 0.0K
15:37 167.64 167.69 167.64 167.69 0.0K
15:38 167.71 167.71 167.69 167.70 0.0K
15:39 167.70 167.70 167.69 167.69 0.0K
15:40 167.69 167.71 167.69 167.70 0.0K
15:41 167.68 167.79 167.68 167.79 0.0K
15:42 167.80 167.97 167.80 167.97 0.0K
15:43 167.98 168.09 167.98 168.09 0.0K
15:44 168.10 168.10 168.06 168.06 0.0K
15:45 168.06 168.10 168.06 168.10 0.0K
15:46 168.10 168.10 168.03 168.03 0.0K
15:47 168.01 168.01 167.93 167.93 0.0K
15:48 167.94 167.96 167.94 167.96 0.0K
15:49 167.97 167.97 167.96 167.96 0.0K
15:50 167.95 168.02 167.95 168.02 0.0K
15:51 168.01 168.04 167.99 168.04 0.0K
15:52 168.06 168.16 168.06 168.16 0.0K
15:53 168.18 168.20 168.18 168.20 0.0K
15:54 168.20 168.22 168.20 168.22 0.0K
15:55 168.24 168.28 168.22 168.28 0.0K
15:56 168.31 168.38 168.31 168.38 0.0K
15:57 168.37 168.41 168.37 168.41 0.0K
15:58 168.43 168.43 168.40 168.42 0.0K
15:59 168.41 168.49 168.41 168.49 0.0K
16:00 168.47 168.48 168.47 168.48 0.0K
16:01 168.48 168.48 168.48 168.48 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