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
09:30 172.10 172.18 172.06 172.06 0.0K
09:31 172.03 172.03 171.89 171.91 0.0K
09:32 171.84 172.12 171.84 172.12 0.0K
09:33 172.09 172.10 172.09 172.09 0.0K
09:34 172.12 172.23 172.12 172.23 0.0K
09:35 172.23 172.29 172.23 172.28 0.0K
09:36 172.33 172.46 172.33 172.46 0.0K
09:37 172.43 172.46 172.40 172.46 0.0K
09:38 172.49 172.49 172.42 172.44 0.0K
09:39 172.43 172.43 172.42 172.42 0.0K
09:40 172.42 172.44 172.42 172.42 0.0K
09:41 172.40 172.40 172.34 172.35 0.0K
09:42 172.40 172.49 172.40 172.49 0.0K
09:43 172.46 172.49 172.46 172.46 0.0K
09:44 172.48 172.51 172.46 172.51 0.0K
09:45 172.52 172.54 172.49 172.50 0.0K
09:46 172.50 172.57 172.50 172.51 0.0K
09:47 172.51 172.53 172.45 172.45 0.0K
09:48 172.49 172.49 172.45 172.45 0.0K
09:49 172.46 172.48 172.40 172.40 0.0K
09:50 172.38 172.38 172.22 172.22 0.0K
09:51 172.17 172.19 172.13 172.13 0.0K
09:52 172.10 172.11 172.10 172.10 0.0K
09:53 172.07 172.07 172.03 172.03 0.0K
09:54 172.04 172.06 172.04 172.06 0.0K
09:55 172.08 172.08 172.04 172.06 0.0K
09:56 172.07 172.07 172.01 172.04 0.0K
09:57 172.07 172.17 172.07 172.17 0.0K
09:58 172.19 172.21 172.19 172.19 0.0K
09:59 172.18 172.20 172.18 172.20 0.0K
10:00 172.17 172.23 172.17 172.21 0.0K
10:01 172.24 172.34 172.24 172.34 0.0K
10:02 172.29 172.33 172.29 172.33 0.0K
10:03 172.33 172.38 172.33 172.38 0.0K
10:04 172.39 172.44 172.39 172.44 0.0K
10:05 172.46 172.49 172.46 172.49 0.0K
10:06 172.50 172.50 172.47 172.47 0.0K
10:07 172.45 172.46 172.45 172.45 0.0K
10:08 172.46 172.47 172.43 172.47 0.0K
10:09 172.50 172.51 172.49 172.49 0.0K
10:10 172.50 172.58 172.50 172.58 0.0K
10:11 172.58 172.58 172.56 172.58 0.0K
10:12 172.59 172.60 172.57 172.60 0.0K
10:13 172.61 172.62 172.61 172.61 0.0K
10:14 172.63 172.64 172.63 172.63 0.0K
10:15 172.63 172.70 172.63 172.70 0.0K
10:16 172.70 172.70 172.64 172.66 0.0K
10:17 172.68 172.71 172.68 172.71 0.0K
10:18 172.72 172.72 172.70 172.71 0.0K
10:19 172.70 172.70 172.69 172.70 0.0K
10:20 172.72 172.75 172.72 172.73 0.0K
10:21 172.71 172.73 172.71 172.73 0.0K
10:22 172.73 172.77 172.73 172.77 0.0K
10:23 172.74 172.74 172.74 172.74 0.0K
10:24 172.75 172.75 172.73 172.73 0.0K
10:25 172.71 172.71 172.67 172.67 0.0K
10:26 172.66 172.68 172.65 172.68 0.0K
10:27 172.68 172.69 172.68 172.69 0.0K
10:28 172.69 172.71 172.69 172.69 0.0K
10:29 172.67 172.67 172.62 172.62 0.0K
10:30 172.61 172.65 172.61 172.62 0.0K
10:31 172.62 172.62 172.61 172.62 0.0K
10:32 172.63 172.68 172.63 172.66 0.0K
10:33 172.68 172.68 172.65 172.65 0.0K
10:34 172.70 172.71 172.70 172.71 0.0K
10:35 172.70 172.71 172.70 172.71 0.0K
10:36 172.69 172.69 172.64 172.64 0.0K
10:37 172.64 172.64 172.64 172.64 0.0K
10:38 172.66 172.66 172.64 172.64 0.0K
10:39 172.65 172.65 172.62 172.63 0.0K
10:40 172.64 172.64 172.62 172.63 0.0K
10:41 172.63 172.63 172.60 172.61 0.0K
10:42 172.62 172.62 172.57 172.57 0.0K
10:43 172.57 172.57 172.54 172.54 0.0K
10:44 172.54 172.56 172.54 172.56 0.0K
10:45 172.57 172.58 172.57 172.57 0.0K
10:46 172.59 172.59 172.57 172.58 0.0K
10:47 172.59 172.60 172.57 172.57 0.0K
10:48 172.57 172.57 172.56 172.56 0.0K
10:49 172.58 172.60 172.58 172.59 0.0K
10:50 172.58 172.60 172.58 172.60 0.0K
10:51 172.60 172.61 172.59 172.59 0.0K
10:52 172.59 172.67 172.59 172.67 0.0K
10:53 172.69 172.71 172.69 172.71 0.0K
10:54 172.73 172.73 172.71 172.72 0.0K
10:55 172.72 172.72 172.70 172.71 0.0K
10:56 172.71 172.71 172.68 172.68 0.0K
10:57 172.69 172.69 172.67 172.67 0.0K
10:58 172.66 172.66 172.66 172.66 0.0K
10:59 172.66 172.66 172.63 172.63 0.0K
11:00 172.64 172.66 172.63 172.63 0.0K
11:01 172.63 172.66 172.63 172.66 0.0K
11:02 172.67 172.68 172.64 172.64 0.0K
11:03 172.63 172.63 172.62 172.62 0.0K
11:04 172.65 172.68 172.65 172.67 0.0K
11:05 172.67 172.70 172.67 172.70 0.0K
11:06 172.74 172.75 172.72 172.72 0.0K
11:07 172.74 172.78 172.74 172.78 0.0K
11:08 172.75 172.75 172.70 172.70 0.0K
11:09 172.70 172.70 172.68 172.68 0.0K
11:10 172.68 172.68 172.66 172.66 0.0K
11:11 172.65 172.67 172.64 172.65 0.0K
11:12 172.62 172.65 172.62 172.65 0.0K
11:13 172.66 172.67 172.62 172.62 0.0K
11:14 172.61 172.64 172.61 172.64 0.0K
11:15 172.63 172.64 172.63 172.63 0.0K
11:16 172.64 172.65 172.62 172.62 0.0K
11:17 172.61 172.61 172.59 172.59 0.0K
11:18 172.59 172.59 172.57 172.59 0.0K
11:19 172.59 172.59 172.56 172.56 0.0K
11:20 172.57 172.57 172.54 172.54 0.0K
11:21 172.54 172.56 172.54 172.54 0.0K
11:22 172.53 172.56 172.53 172.56 0.0K
11:23 172.56 172.58 172.56 172.57 0.0K
11:24 172.57 172.60 172.57 172.60 0.0K
11:25 172.59 172.62 172.58 172.62 0.0K
11:26 172.66 172.73 172.66 172.73 0.0K
11:27 172.76 172.78 172.76 172.78 0.0K
11:28 172.77 172.79 172.77 172.79 0.0K
11:29 172.79 172.82 172.79 172.80 0.0K
11:30 172.80 172.80 172.73 172.73 0.0K
11:31 172.71 172.72 172.70 172.70 0.0K
11:32 172.69 172.72 172.69 172.72 0.0K
11:33 172.71 172.71 172.69 172.69 0.0K
11:34 172.69 172.73 172.69 172.73 0.0K
11:35 172.78 172.80 172.78 172.80 0.0K
11:36 172.79 172.80 172.79 172.80 0.0K
11:37 172.81 172.82 172.79 172.79 0.0K
11:38 172.78 172.79 172.77 172.79 0.0K
11:39 172.80 172.83 172.80 172.83 0.0K
11:40 172.81 172.83 172.81 172.81 0.0K
11:41 172.81 172.84 172.81 172.84 0.0K
11:42 172.88 172.93 172.88 172.93 0.0K
11:43 172.94 172.95 172.94 172.94 0.0K
11:44 172.94 172.96 172.94 172.96 0.0K
11:45 172.97 173.03 172.97 173.03 0.0K
11:46 173.03 173.05 173.03 173.05 0.0K
11:47 173.05 173.05 173.04 173.05 0.0K
11:48 173.04 173.04 173.02 173.02 0.0K
11:49 173.03 173.07 173.03 173.07 0.0K
11:50 173.06 173.06 173.05 173.05 0.0K
11:51 173.04 173.04 173.03 173.03 0.0K
11:52 173.03 173.03 173.01 173.01 0.0K
11:53 173.02 173.02 173.00 173.00 0.0K
11:54 173.00 173.00 172.98 172.98 0.0K
11:55 172.97 172.97 172.97 172.97 0.0K
11:56 172.99 173.01 172.99 173.01 0.0K
11:57 173.00 173.01 173.00 173.01 0.0K
11:58 173.01 173.04 173.01 173.04 0.0K
11:59 173.04 173.08 173.04 173.07 0.0K
12:00 173.08 173.11 173.08 173.11 0.0K
12:01 173.11 173.11 173.11 173.11 0.0K
12:02 173.10 173.11 173.09 173.09 0.0K
12:03 173.10 173.11 173.08 173.09 0.0K
12:04 173.09 173.09 173.06 173.06 0.0K
12:05 173.05 173.05 173.04 173.04 0.0K
12:06 173.04 173.04 172.98 172.98 0.0K
12:07 172.98 172.99 172.98 172.99 0.0K
12:08 172.99 173.00 172.99 172.99 0.0K
12:09 172.97 172.99 172.97 172.98 0.0K
12:10 172.98 172.98 172.97 172.97 0.0K
12:11 172.97 172.97 172.94 172.94 0.0K
12:12 172.94 172.94 172.93 172.93 0.0K
12:13 172.92 172.96 172.92 172.96 0.0K
12:14 172.96 172.99 172.96 172.99 0.0K
12:15 172.99 172.99 172.98 172.98 0.0K
12:16 172.97 172.99 172.95 172.99 0.0K
12:17 173.00 173.00 172.97 172.97 0.0K
12:18 172.96 172.96 172.94 172.94 0.0K
12:19 172.94 172.94 172.92 172.92 0.0K
12:20 172.90 172.91 172.90 172.91 0.0K
12:21 172.91 172.93 172.91 172.92 0.0K
12:22 172.92 172.94 172.91 172.91 0.0K
12:23 172.90 172.93 172.90 172.93 0.0K
12:24 172.92 172.93 172.92 172.93 0.0K
12:25 172.92 172.94 172.92 172.94 0.0K
12:26 172.94 172.98 172.94 172.98 0.0K
12:27 172.99 173.01 172.99 173.00 0.0K
12:28 173.00 173.02 173.00 173.00 0.0K
12:29 173.00 173.01 173.00 173.01 0.0K
12:30 173.03 173.03 173.02 173.03 0.0K
12:31 173.05 173.13 173.05 173.13 0.0K
12:32 173.14 173.14 173.13 173.14 0.0K
12:33 173.13 173.13 173.11 173.11 0.0K
12:34 173.11 173.11 173.10 173.10 0.0K
12:35 173.10 173.11 173.09 173.11 0.0K
12:36 173.13 173.13 173.10 173.10 0.0K
12:37 173.08 173.10 173.08 173.08 0.0K
12:38 173.08 173.10 173.08 173.10 0.0K
12:39 173.10 173.10 173.08 173.08 0.0K
12:40 173.09 173.09 173.08 173.08 0.0K
12:41 173.07 173.09 173.07 173.09 0.0K
12:42 173.08 173.10 173.08 173.10 0.0K
12:43 173.10 173.11 173.09 173.09 0.0K
12:44 173.09 173.09 173.05 173.05 0.0K
12:45 173.06 173.06 173.03 173.03 0.0K
12:46 173.01 173.01 172.97 172.97 0.0K
12:47 172.97 172.97 172.96 172.97 0.0K
12:48 172.98 172.98 172.95 172.95 0.0K
12:49 172.93 172.95 172.93 172.95 0.0K
12:50 172.95 172.95 172.93 172.93 0.0K
12:51 172.94 172.96 172.93 172.93 0.0K
12:52 172.92 172.92 172.89 172.89 0.0K
12:53 172.87 172.89 172.86 172.86 0.0K
12:54 172.86 172.87 172.86 172.87 0.0K
12:55 172.88 172.90 172.88 172.89 0.0K
12:56 172.90 172.91 172.90 172.91 0.0K
12:57 172.91 172.93 172.91 172.93 0.0K
12:58 172.96 172.97 172.95 172.97 0.0K
12:59 173.00 173.00 172.99 172.99 0.0K
13:00 172.98 173.00 172.98 173.00 0.0K
13:01 173.00 173.00 172.99 172.99 0.0K
13:02 172.98 172.99 172.97 172.97 0.0K
13:03 172.98 172.98 172.96 172.96 0.0K
13:04 172.95 172.96 172.93 172.93 0.0K
13:05 172.93 172.93 172.90 172.90 0.0K
13:06 172.90 172.90 172.90 172.90 0.0K
13:07 172.89 172.89 172.89 172.89 0.0K
13:08 172.90 172.91 172.90 172.91 0.0K
13:09 172.91 172.91 172.89 172.89 0.0K
13:10 172.90 172.90 172.85 172.85 0.0K
13:11 172.84 172.84 172.83 172.83 0.0K
13:12 172.81 172.81 172.80 172.81 0.0K
13:13 172.81 172.81 172.78 172.79 0.0K
13:14 172.80 172.81 172.80 172.81 0.0K
13:15 172.82 172.82 172.80 172.81 0.0K
13:16 172.82 172.92 172.82 172.88 0.0K
13:17 172.88 172.90 172.88 172.90 0.0K
13:18 172.91 172.91 172.90 172.91 0.0K
13:19 172.91 172.91 172.91 172.91 0.0K
13:20 172.91 172.92 172.89 172.92 0.0K
13:21 172.92 172.92 172.88 172.88 0.0K
13:22 172.87 172.89 172.87 172.89 0.0K
13:23 172.89 172.89 172.89 172.89 0.0K
13:24 172.88 172.89 172.88 172.88 0.0K
13:25 172.88 172.90 172.88 172.90 0.0K
13:26 172.90 172.90 172.88 172.88 0.0K
13:27 172.88 172.90 172.88 172.88 0.0K
13:28 172.89 172.90 172.89 172.90 0.0K
13:29 172.89 172.89 172.88 172.88 0.0K
13:30 172.88 172.88 172.87 172.87 0.0K
13:31 172.85 172.85 172.83 172.83 0.0K
13:32 172.82 172.82 172.81 172.82 0.0K
13:33 172.83 172.84 172.83 172.84 0.0K
13:34 172.83 172.84 172.82 172.83 0.0K
13:35 172.82 172.82 172.80 172.80 0.0K
13:36 172.79 172.83 172.79 172.83 0.0K
13:37 172.83 172.85 172.83 172.85 0.0K
13:38 172.85 172.85 172.82 172.82 0.0K
13:39 172.81 172.81 172.79 172.79 0.0K
13:40 172.79 172.80 172.79 172.80 0.0K
13:41 172.78 172.79 172.78 172.78 0.0K
13:42 172.79 172.79 172.78 172.79 0.0K
13:43 172.80 172.81 172.80 172.80 0.0K
13:44 172.79 172.81 172.79 172.81 0.0K
13:45 172.80 172.83 172.80 172.83 0.0K
13:46 172.84 172.88 172.84 172.88 0.0K
13:47 172.87 172.87 172.85 172.85 0.0K
13:48 172.87 172.88 172.87 172.87 0.0K
13:49 172.87 172.88 172.87 172.88 0.0K
13:50 172.87 172.88 172.87 172.87 0.0K
13:51 172.88 172.88 172.85 172.85 0.0K
13:52 172.84 172.85 172.84 172.84 0.0K
13:53 172.83 172.84 172.83 172.83 0.0K
13:54 172.84 172.89 172.84 172.89 0.0K
13:55 172.88 172.88 172.87 172.87 0.0K
13:56 172.87 172.87 172.85 172.85 0.0K
13:57 172.84 172.84 172.82 172.82 0.0K
13:58 172.82 172.82 172.81 172.81 0.0K
13:59 172.80 172.80 172.77 172.77 0.0K
14:00 172.73 172.73 172.72 172.72 0.0K
14:01 172.72 172.72 172.66 172.66 0.0K
14:02 172.66 172.67 172.66 172.67 0.0K
14:03 172.68 172.70 172.68 172.70 0.0K
14:04 172.71 172.72 172.71 172.72 0.0K
14:05 172.71 172.72 172.71 172.72 0.0K
14:06 172.72 172.72 172.71 172.71 0.0K
14:07 172.73 172.73 172.72 172.73 0.0K
14:08 172.71 172.72 172.71 172.72 0.0K
14:09 172.71 172.72 172.71 172.72 0.0K
14:10 172.72 172.73 172.72 172.73 0.0K
14:11 172.75 172.75 172.75 172.75 0.0K
14:12 172.75 172.75 172.74 172.75 0.0K
14:13 172.76 172.77 172.76 172.76 0.0K
14:14 172.75 172.76 172.73 172.73 0.0K
14:15 172.72 172.72 172.68 172.68 0.0K
14:16 172.68 172.70 172.68 172.70 0.0K
14:17 172.69 172.69 172.69 172.69 0.0K
14:18 172.67 172.67 172.67 172.67 0.0K
14:19 172.66 172.69 172.66 172.69 0.0K
14:20 172.69 172.70 172.69 172.70 0.0K
14:21 172.70 172.72 172.70 172.72 0.0K
14:22 172.72 172.72 172.72 172.72 0.0K
14:23 172.72 172.73 172.72 172.73 0.0K
14:24 172.73 172.73 172.71 172.71 0.0K
14:25 172.70 172.75 172.70 172.74 0.0K
14:26 172.73 172.73 172.72 172.72 0.0K
14:27 172.76 172.77 172.76 172.76 0.0K
14:28 172.76 172.76 172.73 172.73 0.0K
14:29 172.73 172.75 172.73 172.74 0.0K
14:30 172.73 172.76 172.73 172.76 0.0K
14:31 172.75 172.76 172.75 172.75 0.0K
14:32 172.74 172.74 172.73 172.74 0.0K
14:33 172.74 172.74 172.74 172.74 0.0K
14:34 172.75 172.75 172.74 172.74 0.0K
14:35 172.75 172.77 172.75 172.75 0.0K
14:36 172.74 172.77 172.74 172.77 0.0K
14:37 172.77 172.81 172.77 172.81 0.0K
14:38 172.82 172.83 172.82 172.82 0.0K
14:39 172.83 172.86 172.83 172.86 0.0K
14:40 172.86 172.87 172.85 172.85 0.0K
14:41 172.84 172.85 172.84 172.84 0.0K
14:42 172.85 172.86 172.85 172.86 0.0K
14:43 172.86 172.86 172.85 172.86 0.0K
14:44 172.84 172.85 172.83 172.83 0.0K
14:45 172.82 172.82 172.82 172.82 0.0K
14:46 172.81 172.83 172.81 172.82 0.0K
14:47 172.82 172.83 172.82 172.83 0.0K
14:48 172.83 172.83 172.83 172.83 0.0K
14:49 172.83 172.84 172.83 172.83 0.0K
14:50 172.83 172.83 172.80 172.80 0.0K
14:51 172.81 172.83 172.81 172.83 0.0K
14:52 172.83 172.84 172.83 172.84 0.0K
14:53 172.85 172.85 172.85 172.85 0.0K
14:54 172.85 172.87 172.85 172.87 0.0K
14:55 172.87 172.88 172.87 172.88 0.0K
14:56 172.88 172.90 172.88 172.90 0.0K
14:57 172.91 172.96 172.91 172.96 0.0K
14:58 172.96 173.01 172.96 173.01 0.0K
14:59 173.01 173.03 173.01 173.03 0.0K
15:00 173.02 173.03 173.02 173.02 0.0K
15:01 173.00 173.01 173.00 173.01 0.0K
15:02 173.01 173.01 173.01 173.01 0.0K
15:03 173.01 173.02 173.01 173.02 0.0K
15:04 173.03 173.03 173.01 173.01 0.0K
15:05 173.02 173.02 173.01 173.02 0.0K
15:06 173.00 173.00 173.00 173.00 0.0K
15:07 172.99 173.00 172.99 173.00 0.0K
15:08 173.00 173.00 172.97 172.99 0.0K
15:09 172.99 172.99 172.97 172.97 0.0K
15:10 172.97 172.99 172.97 172.97 0.0K
15:11 172.99 173.00 172.99 172.99 0.0K
15:12 173.00 173.00 172.99 173.00 0.0K
15:13 172.99 173.02 172.99 173.02 0.0K
15:14 173.00 173.00 172.98 172.99 0.0K
15:15 172.98 172.98 172.97 172.97 0.0K
15:16 172.96 172.97 172.95 172.97 0.0K
15:17 172.96 172.96 172.95 172.96 0.0K
15:18 172.96 172.99 172.96 172.99 0.0K
15:19 172.98 173.01 172.98 173.00 0.0K
15:20 173.00 173.00 172.99 172.99 0.0K
15:21 173.00 173.03 173.00 173.03 0.0K
15:22 173.04 173.04 173.04 173.04 0.0K
15:23 173.04 173.04 173.02 173.03 0.0K
15:24 173.04 173.04 173.02 173.02 0.0K
15:25 173.02 173.03 173.02 173.03 0.0K
15:26 173.03 173.05 173.03 173.05 0.0K
15:27 173.05 173.09 173.05 173.09 0.0K
15:28 173.09 173.10 173.09 173.10 0.0K
15:29 173.12 173.14 173.11 173.11 0.0K
15:30 173.08 173.08 173.06 173.06 0.0K
15:31 173.08 173.09 173.08 173.09 0.0K
15:32 173.09 173.11 173.09 173.10 0.0K
15:33 173.09 173.10 173.09 173.10 0.0K
15:34 173.09 173.12 173.09 173.10 0.0K
15:35 173.11 173.12 173.11 173.11 0.0K
15:36 173.11 173.13 173.11 173.13 0.0K
15:37 173.13 173.14 173.13 173.14 0.0K
15:38 173.14 173.14 173.12 173.12 0.0K
15:39 173.12 173.12 173.11 173.11 0.0K
15:40 173.12 173.14 173.12 173.14 0.0K
15:41 173.14 173.16 173.14 173.16 0.0K
15:42 173.14 173.14 173.13 173.14 0.0K
15:43 173.16 173.17 173.15 173.15 0.0K
15:44 173.15 173.15 173.12 173.13 0.0K
15:45 173.12 173.12 173.11 173.11 0.0K
15:46 173.11 173.11 173.07 173.07 0.0K
15:47 173.07 173.07 173.07 173.07 0.0K
15:48 173.07 173.07 173.06 173.06 0.0K
15:49 173.07 173.07 173.05 173.05 0.0K
15:50 173.03 173.03 172.95 172.95 0.0K
15:51 172.94 172.94 172.89 172.89 0.0K
15:52 172.88 172.88 172.85 172.85 0.0K
15:53 172.84 172.87 172.84 172.85 0.0K
15:54 172.86 172.86 172.85 172.85 0.0K
15:55 172.83 172.83 172.80 172.81 0.0K
15:56 172.79 172.81 172.79 172.80 0.0K
15:57 172.81 172.81 172.79 172.81 0.0K
15:58 172.81 172.82 172.81 172.81 0.0K
15:59 172.83 172.83 172.77 172.77 0.0K
16:00 172.78 172.78 172.78 172.78 0.0K
16:01 172.78 172.78 172.78 172.78 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