S

GSPTXSC
🏛️ カナダ →
211.42
最終更新: 2025-09-30
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
09:30 191.79 191.79 191.52 191.53 0.0K
09:31 191.53 191.53 191.50 191.50 0.0K
09:32 191.45 191.45 191.30 191.30 0.0K
09:33 191.25 191.25 191.04 191.04 0.0K
09:34 191.02 191.03 190.97 191.03 0.0K
09:35 191.14 191.14 191.09 191.11 0.0K
09:36 191.10 191.11 191.02 191.02 0.0K
09:37 191.00 191.09 191.00 191.09 0.0K
09:38 191.10 191.21 191.10 191.21 0.0K
09:39 191.23 191.25 191.22 191.25 0.0K
09:40 191.28 191.29 191.27 191.29 0.0K
09:41 191.28 191.38 191.28 191.38 0.0K
09:42 191.48 191.53 191.48 191.53 0.0K
09:43 191.55 191.62 191.55 191.62 0.0K
09:44 191.62 191.62 191.55 191.55 0.0K
09:45 191.55 191.64 191.55 191.64 0.0K
09:46 191.63 191.63 191.60 191.60 0.0K
09:47 191.58 191.62 191.55 191.62 0.0K
09:48 191.65 191.65 191.61 191.61 0.0K
09:49 191.62 191.62 191.61 191.61 0.0K
09:50 191.62 191.62 191.53 191.53 0.0K
09:51 191.54 191.55 191.54 191.55 0.0K
09:52 191.60 191.62 191.60 191.62 0.0K
09:53 191.63 191.64 191.61 191.64 0.0K
09:54 191.65 191.65 191.64 191.64 0.0K
09:55 191.64 191.64 191.61 191.62 0.0K
09:56 191.61 191.62 191.61 191.62 0.0K
09:57 191.63 191.63 191.57 191.57 0.0K
09:58 191.57 191.59 191.57 191.58 0.0K
09:59 191.59 191.64 191.59 191.64 0.0K
10:00 191.70 191.70 191.69 191.69 0.0K
10:01 191.70 191.71 191.68 191.68 0.0K
10:02 191.68 191.74 191.68 191.74 0.0K
10:03 191.79 191.81 191.79 191.80 0.0K
10:04 191.82 191.83 191.82 191.82 0.0K
10:05 191.84 191.84 191.82 191.82 0.0K
10:06 191.81 191.82 191.80 191.81 0.0K
10:07 191.81 191.82 191.81 191.82 0.0K
10:08 191.81 191.83 191.81 191.83 0.0K
10:09 191.81 191.81 191.79 191.79 0.0K
10:10 191.77 191.77 191.76 191.76 0.0K
10:11 191.76 191.79 191.76 191.79 0.0K
10:12 191.80 191.82 191.80 191.82 0.0K
10:13 191.84 191.86 191.83 191.86 0.0K
10:14 191.84 191.85 191.84 191.84 0.0K
10:15 191.83 191.85 191.83 191.85 0.0K
10:16 191.87 191.87 191.84 191.85 0.0K
10:17 191.89 191.94 191.89 191.94 0.0K
10:18 191.93 191.98 191.93 191.98 0.0K
10:19 191.97 192.03 191.97 192.03 0.0K
10:20 192.03 192.04 192.03 192.04 0.0K
10:21 192.04 192.04 192.01 192.01 0.0K
10:22 192.03 192.03 192.01 192.02 0.0K
10:23 192.01 192.01 191.99 191.99 0.0K
10:24 192.00 192.01 192.00 192.01 0.0K
10:25 192.01 192.04 192.01 192.04 0.0K
10:26 192.06 192.06 192.05 192.06 0.0K
10:27 192.08 192.11 192.08 192.09 0.0K
10:28 192.11 192.13 192.11 192.12 0.0K
10:29 192.15 192.19 192.15 192.19 0.0K
10:30 192.21 192.22 192.21 192.22 0.0K
10:31 192.24 192.32 192.24 192.32 0.0K
10:32 192.31 192.32 192.31 192.32 0.0K
10:33 192.33 192.37 192.33 192.37 0.0K
10:34 192.38 192.41 192.38 192.41 0.0K
10:35 192.41 192.44 192.41 192.44 0.0K
10:36 192.43 192.43 192.40 192.40 0.0K
10:37 192.40 192.43 192.40 192.43 0.0K
10:38 192.40 192.41 192.37 192.37 0.0K
10:39 192.36 192.38 192.36 192.38 0.0K
10:40 192.40 192.42 192.40 192.42 0.0K
10:41 192.41 192.41 192.32 192.32 0.0K
10:42 192.34 192.35 192.31 192.31 0.0K
10:43 192.31 192.34 192.31 192.34 0.0K
10:44 192.33 192.33 192.33 192.33 0.0K
10:45 192.34 192.34 192.33 192.34 0.0K
10:46 192.34 192.39 192.34 192.38 0.0K
10:47 192.39 192.39 192.34 192.34 0.0K
10:48 192.35 192.38 192.34 192.38 0.0K
10:49 192.41 192.41 192.41 192.41 0.0K
10:50 192.40 192.42 192.40 192.42 0.0K
10:51 192.38 192.42 192.38 192.42 0.0K
10:52 192.42 192.43 192.42 192.43 0.0K
10:53 192.47 192.53 192.47 192.53 0.0K
10:54 192.54 192.57 192.54 192.57 0.0K
10:55 192.59 192.59 192.53 192.53 0.0K
10:56 192.53 192.53 192.46 192.46 0.0K
10:57 192.44 192.44 192.44 192.44 0.0K
10:58 192.40 192.41 192.40 192.40 0.0K
10:59 192.40 192.40 192.38 192.38 0.0K
11:00 192.36 192.36 192.31 192.31 0.0K
11:01 192.30 192.30 192.27 192.27 0.0K
11:02 192.27 192.28 192.26 192.28 0.0K
11:03 192.27 192.27 192.26 192.27 0.0K
11:04 192.23 192.23 192.15 192.15 0.0K
11:05 192.12 192.12 192.07 192.07 0.0K
11:06 192.05 192.05 192.02 192.02 0.0K
11:07 192.01 192.04 192.01 192.04 0.0K
11:08 192.04 192.07 192.04 192.07 0.0K
11:09 192.07 192.08 192.06 192.07 0.0K
11:10 192.08 192.09 192.08 192.09 0.0K
11:11 192.09 192.10 192.09 192.10 0.0K
11:12 192.11 192.13 192.11 192.13 0.0K
11:13 192.12 192.12 192.08 192.08 0.0K
11:14 192.06 192.06 191.97 191.97 0.0K
11:15 191.93 191.93 191.87 191.87 0.0K
11:16 191.86 191.86 191.80 191.80 0.0K
11:17 191.81 191.82 191.80 191.82 0.0K
11:18 191.80 191.81 191.80 191.81 0.0K
11:19 191.85 191.86 191.85 191.85 0.0K
11:20 191.85 191.86 191.85 191.86 0.0K
11:21 191.84 191.86 191.84 191.85 0.0K
11:22 191.83 191.83 191.81 191.81 0.0K
11:23 191.84 191.84 191.83 191.83 0.0K
11:24 191.83 191.83 191.80 191.82 0.0K
11:25 191.83 191.84 191.83 191.84 0.0K
11:26 191.84 191.85 191.84 191.85 0.0K
11:27 191.84 191.88 191.84 191.87 0.0K
11:28 191.87 191.89 191.87 191.89 0.0K
11:29 191.89 191.90 191.89 191.89 0.0K
11:30 191.90 191.92 191.90 191.90 0.0K
11:31 191.89 191.89 191.86 191.86 0.0K
11:32 191.86 191.86 191.78 191.78 0.0K
11:33 191.75 191.75 191.74 191.74 0.0K
11:34 191.73 191.74 191.73 191.73 0.0K
11:35 191.75 191.76 191.75 191.76 0.0K
11:36 191.76 191.76 191.76 191.76 0.0K
11:37 191.76 191.76 191.76 191.76 0.0K
11:38 191.71 191.71 191.69 191.69 0.0K
11:39 191.69 191.70 191.68 191.70 0.0K
11:40 191.70 191.70 191.69 191.69 0.0K
11:41 191.72 191.72 191.71 191.72 0.0K
11:42 191.71 191.73 191.71 191.73 0.0K
11:43 191.73 191.73 191.73 191.73 0.0K
11:44 191.74 191.74 191.73 191.73 0.0K
11:45 191.73 191.73 191.73 191.73 0.0K
11:46 191.73 191.73 191.72 191.73 0.0K
11:47 191.73 191.73 191.73 191.73 0.0K
11:48 191.72 191.72 191.71 191.72 0.0K
11:49 191.70 191.70 191.70 191.70 0.0K
11:50 191.71 191.71 191.70 191.70 0.0K
11:51 191.70 191.70 191.70 191.70 0.0K
11:52 191.71 191.73 191.71 191.73 0.0K
11:53 191.73 191.74 191.73 191.74 0.0K
11:54 191.73 191.74 191.73 191.74 0.0K
11:55 191.73 191.75 191.73 191.75 0.0K
11:56 191.76 191.76 191.74 191.74 0.0K
11:57 191.74 191.76 191.74 191.76 0.0K
11:58 191.75 191.75 191.74 191.74 0.0K
11:59 191.74 191.74 191.74 191.74 0.0K
12:00 191.76 191.77 191.76 191.77 0.0K
12:01 191.76 191.76 191.75 191.75 0.0K
12:02 191.74 191.75 191.74 191.75 0.0K
12:03 191.75 191.76 191.75 191.75 0.0K
12:04 191.75 191.78 191.75 191.78 0.0K
12:05 191.79 191.80 191.79 191.79 0.0K
12:06 191.79 191.79 191.77 191.77 0.0K
12:07 191.73 191.73 191.72 191.72 0.0K
12:08 191.72 191.72 191.70 191.70 0.0K
12:09 191.70 191.70 191.69 191.69 0.0K
12:10 191.70 191.72 191.70 191.72 0.0K
12:11 191.73 191.73 191.69 191.69 0.0K
12:12 191.68 191.68 191.64 191.64 0.0K
12:13 191.63 191.63 191.60 191.60 0.0K
12:14 191.60 191.60 191.57 191.57 0.0K
12:15 191.57 191.57 191.55 191.55 0.0K
12:16 191.56 191.56 191.54 191.54 0.0K
12:17 191.54 191.56 191.54 191.56 0.0K
12:18 191.56 191.59 191.55 191.59 0.0K
12:19 191.60 191.63 191.60 191.63 0.0K
12:20 191.64 191.65 191.64 191.64 0.0K
12:21 191.64 191.64 191.63 191.64 0.0K
12:22 191.65 191.65 191.62 191.62 0.0K
12:23 191.63 191.64 191.63 191.64 0.0K
12:24 191.64 191.64 191.64 191.64 0.0K
12:25 191.64 191.64 191.63 191.63 0.0K
12:26 191.63 191.63 191.59 191.59 0.0K
12:27 191.58 191.58 191.56 191.56 0.0K
12:28 191.56 191.56 191.56 191.56 0.0K
12:29 191.54 191.55 191.54 191.55 0.0K
12:30 191.57 191.60 191.57 191.60 0.0K
12:31 191.61 191.63 191.59 191.59 0.0K
12:32 191.53 191.53 191.46 191.46 0.0K
12:33 191.47 191.47 191.41 191.42 0.0K
12:34 191.43 191.44 191.43 191.44 0.0K
12:35 191.45 191.50 191.45 191.50 0.0K
12:36 191.50 191.50 191.49 191.49 0.0K
12:37 191.51 191.52 191.51 191.51 0.0K
12:38 191.51 191.53 191.51 191.53 0.0K
12:39 191.53 191.54 191.53 191.53 0.0K
12:40 191.54 191.61 191.54 191.61 0.0K
12:41 191.60 191.63 191.60 191.63 0.0K
12:42 191.63 191.64 191.63 191.64 0.0K
12:43 191.63 191.63 191.61 191.61 0.0K
12:44 191.60 191.62 191.60 191.60 0.0K
12:45 191.60 191.60 191.60 191.60 0.0K
12:46 191.61 191.61 191.59 191.59 0.0K
12:47 191.57 191.57 191.55 191.55 0.0K
12:48 191.55 191.55 191.46 191.46 0.0K
12:49 191.43 191.43 191.38 191.38 0.0K
12:50 191.37 191.37 191.34 191.34 0.0K
12:51 191.33 191.35 191.33 191.33 0.0K
12:52 191.32 191.34 191.32 191.33 0.0K
12:53 191.32 191.32 191.28 191.28 0.0K
12:54 191.28 191.30 191.28 191.30 0.0K
12:55 191.29 191.29 191.28 191.28 0.0K
12:56 191.28 191.33 191.28 191.33 0.0K
12:57 191.31 191.31 191.27 191.27 0.0K
12:58 191.27 191.27 191.25 191.26 0.0K
12:59 191.26 191.27 191.26 191.27 0.0K
13:00 191.27 191.27 191.26 191.27 0.0K
13:01 191.28 191.28 191.26 191.26 0.0K
13:02 191.26 191.27 191.26 191.26 0.0K
13:03 191.27 191.27 191.27 191.27 0.0K
13:04 191.28 191.28 191.28 191.28 0.0K
13:05 191.28 191.29 191.28 191.28 0.0K
13:06 191.27 191.27 191.27 191.27 0.0K
13:07 191.27 191.28 191.27 191.28 0.0K
13:08 191.28 191.32 191.28 191.32 0.0K
13:09 191.32 191.35 191.32 191.35 0.0K
13:10 191.36 191.37 191.36 191.36 0.0K
13:11 191.37 191.37 191.36 191.36 0.0K
13:12 191.37 191.43 191.37 191.43 0.0K
13:13 191.44 191.44 191.44 191.44 0.0K
13:14 191.44 191.45 191.44 191.45 0.0K
13:15 191.45 191.45 191.44 191.44 0.0K
13:16 191.44 191.44 191.40 191.40 0.0K
13:17 191.40 191.40 191.37 191.38 0.0K
13:18 191.38 191.39 191.38 191.39 0.0K
13:19 191.38 191.38 191.36 191.36 0.0K
13:20 191.36 191.36 191.35 191.35 0.0K
13:21 191.35 191.36 191.35 191.35 0.0K
13:22 191.34 191.34 191.34 191.34 0.0K
13:23 191.35 191.35 191.33 191.33 0.0K
13:24 191.34 191.34 191.33 191.34 0.0K
13:25 191.34 191.34 191.33 191.33 0.0K
13:26 191.33 191.33 191.28 191.28 0.0K
13:27 191.28 191.31 191.28 191.31 0.0K
13:28 191.31 191.31 191.31 191.31 0.0K
13:29 191.30 191.32 191.30 191.32 0.0K
13:30 191.32 191.34 191.30 191.34 0.0K
13:31 191.34 191.34 191.34 191.34 0.0K
13:32 191.34 191.34 191.34 191.34 0.0K
13:33 191.33 191.33 191.33 191.33 0.0K
13:34 191.33 191.33 191.33 191.33 0.0K
13:35 191.33 191.34 191.33 191.33 0.0K
13:36 191.34 191.34 191.33 191.34 0.0K
13:37 191.35 191.35 191.34 191.34 0.0K
13:38 191.34 191.34 191.32 191.32 0.0K
13:39 191.31 191.33 191.31 191.33 0.0K
13:40 191.32 191.37 191.32 191.37 0.0K
13:41 191.38 191.38 191.37 191.38 0.0K
13:42 191.38 191.38 191.38 191.38 0.0K
13:43 191.38 191.41 191.38 191.41 0.0K
13:44 191.40 191.42 191.40 191.41 0.0K
13:45 191.42 191.42 191.40 191.41 0.0K
13:46 191.43 191.44 191.43 191.44 0.0K
13:47 191.43 191.43 191.43 191.43 0.0K
13:48 191.42 191.43 191.41 191.41 0.0K
13:49 191.41 191.42 191.41 191.42 0.0K
13:50 191.41 191.42 191.41 191.42 0.0K
13:51 191.41 191.42 191.41 191.42 0.0K
13:52 191.42 191.42 191.40 191.40 0.0K
13:53 191.39 191.39 191.38 191.38 0.0K
13:54 191.37 191.38 191.36 191.38 0.0K
13:55 191.38 191.38 191.36 191.36 0.0K
13:56 191.36 191.36 191.33 191.33 0.0K
13:57 191.32 191.32 191.30 191.30 0.0K
13:58 191.29 191.30 191.27 191.27 0.0K
13:59 191.26 191.26 191.26 191.26 0.0K
14:00 191.26 191.30 191.26 191.30 0.0K
14:01 191.29 191.31 191.29 191.31 0.0K
14:02 191.32 191.33 191.32 191.33 0.0K
14:03 191.33 191.33 191.33 191.33 0.0K
14:04 191.33 191.33 191.32 191.32 0.0K
14:05 191.30 191.30 191.27 191.27 0.0K
14:06 191.27 191.28 191.26 191.26 0.0K
14:07 191.27 191.27 191.25 191.25 0.0K
14:08 191.25 191.26 191.25 191.26 0.0K
14:09 191.26 191.27 191.26 191.27 0.0K
14:10 191.27 191.30 191.27 191.30 0.0K
14:11 191.30 191.32 191.30 191.31 0.0K
14:12 191.31 191.32 191.31 191.31 0.0K
14:13 191.31 191.31 191.31 191.31 0.0K
14:14 191.31 191.32 191.31 191.32 0.0K
14:15 191.32 191.32 191.31 191.32 0.0K
14:16 191.34 191.36 191.34 191.36 0.0K
14:17 191.36 191.36 191.36 191.36 0.0K
14:18 191.35 191.35 191.34 191.34 0.0K
14:19 191.35 191.38 191.35 191.38 0.0K
14:20 191.38 191.38 191.37 191.37 0.0K
14:21 191.38 191.40 191.38 191.39 0.0K
14:22 191.40 191.40 191.39 191.39 0.0K
14:23 191.40 191.40 191.39 191.39 0.0K
14:24 191.40 191.43 191.40 191.43 0.0K
14:25 191.42 191.42 191.40 191.41 0.0K
14:26 191.43 191.50 191.43 191.50 0.0K
14:27 191.52 191.55 191.52 191.55 0.0K
14:28 191.53 191.54 191.53 191.54 0.0K
14:29 191.54 191.54 191.53 191.53 0.0K
14:30 191.53 191.56 191.53 191.56 0.0K
14:31 191.56 191.61 191.56 191.61 0.0K
14:32 191.61 191.63 191.61 191.63 0.0K
14:33 191.63 191.63 191.63 191.63 0.0K
14:34 191.63 191.63 191.63 191.63 0.0K
14:35 191.63 191.63 191.62 191.62 0.0K
14:36 191.62 191.63 191.62 191.63 0.0K
14:37 191.61 191.61 191.61 191.61 0.0K
14:38 191.61 191.61 191.60 191.60 0.0K
14:39 191.60 191.60 191.56 191.56 0.0K
14:40 191.57 191.58 191.57 191.57 0.0K
14:41 191.58 191.58 191.57 191.57 0.0K
14:42 191.56 191.56 191.54 191.54 0.0K
14:43 191.55 191.55 191.53 191.54 0.0K
14:44 191.54 191.54 191.54 191.54 0.0K
14:45 191.54 191.56 191.54 191.55 0.0K
14:46 191.51 191.54 191.51 191.53 0.0K
14:47 191.53 191.54 191.53 191.53 0.0K
14:48 191.53 191.54 191.53 191.54 0.0K
14:49 191.54 191.55 191.54 191.55 0.0K
14:50 191.55 191.56 191.55 191.56 0.0K
14:51 191.57 191.57 191.55 191.55 0.0K
14:52 191.54 191.54 191.54 191.54 0.0K
14:53 191.54 191.54 191.52 191.52 0.0K
14:54 191.52 191.53 191.52 191.52 0.0K
14:55 191.52 191.53 191.52 191.53 0.0K
14:56 191.52 191.52 191.52 191.52 0.0K
14:57 191.54 191.55 191.54 191.55 0.0K
14:58 191.55 191.57 191.55 191.57 0.0K
14:59 191.58 191.59 191.58 191.59 0.0K
15:00 191.59 191.60 191.59 191.59 0.0K
15:01 191.58 191.58 191.58 191.58 0.0K
15:02 191.58 191.60 191.58 191.60 0.0K
15:03 191.58 191.61 191.58 191.61 0.0K
15:04 191.63 191.65 191.63 191.65 0.0K
15:05 191.67 191.68 191.67 191.68 0.0K
15:06 191.68 191.69 191.68 191.69 0.0K
15:07 191.69 191.71 191.69 191.71 0.0K
15:08 191.71 191.71 191.70 191.70 0.0K
15:09 191.70 191.70 191.69 191.69 0.0K
15:10 191.69 191.71 191.69 191.71 0.0K
15:11 191.71 191.73 191.71 191.73 0.0K
15:12 191.74 191.74 191.73 191.74 0.0K
15:13 191.74 191.76 191.74 191.76 0.0K
15:14 191.75 191.75 191.74 191.74 0.0K
15:15 191.74 191.75 191.74 191.75 0.0K
15:16 191.75 191.75 191.74 191.74 0.0K
15:17 191.74 191.77 191.74 191.77 0.0K
15:18 191.77 191.77 191.77 191.77 0.0K
15:19 191.77 191.80 191.77 191.80 0.0K
15:20 191.80 191.80 191.78 191.78 0.0K
15:21 191.78 191.79 191.78 191.78 0.0K
15:22 191.78 191.80 191.78 191.80 0.0K
15:23 191.77 191.78 191.77 191.78 0.0K
15:24 191.78 191.79 191.78 191.79 0.0K
15:25 191.79 191.79 191.75 191.75 0.0K
15:26 191.72 191.72 191.70 191.70 0.0K
15:27 191.70 191.70 191.67 191.67 0.0K
15:28 191.66 191.68 191.66 191.68 0.0K
15:29 191.69 191.71 191.69 191.70 0.0K
15:30 191.71 191.72 191.71 191.72 0.0K
15:31 191.74 191.76 191.74 191.76 0.0K
15:32 191.75 191.76 191.74 191.74 0.0K
15:33 191.75 191.75 191.75 191.75 0.0K
15:34 191.75 191.75 191.75 191.75 0.0K
15:35 191.74 191.74 191.73 191.73 0.0K
15:36 191.73 191.73 191.72 191.72 0.0K
15:37 191.74 191.76 191.74 191.76 0.0K
15:38 191.77 191.77 191.76 191.77 0.0K
15:39 191.77 191.79 191.77 191.79 0.0K
15:40 191.78 191.78 191.78 191.78 0.0K
15:41 191.79 191.79 191.77 191.78 0.0K
15:42 191.78 191.80 191.78 191.80 0.0K
15:43 191.79 191.79 191.77 191.78 0.0K
15:44 191.78 191.79 191.78 191.79 0.0K
15:45 191.79 191.79 191.76 191.76 0.0K
15:46 191.75 191.75 191.73 191.73 0.0K
15:47 191.73 191.73 191.71 191.71 0.0K
15:48 191.71 191.71 191.69 191.69 0.0K
15:49 191.69 191.69 191.68 191.68 0.0K
15:50 191.68 191.68 191.67 191.67 0.0K
15:51 191.68 191.69 191.68 191.69 0.0K
15:52 191.66 191.68 191.66 191.66 0.0K
15:53 191.67 191.67 191.66 191.67 0.0K
15:54 191.66 191.66 191.61 191.61 0.0K
15:55 191.62 191.62 191.59 191.59 0.0K
15:56 191.59 191.61 191.59 191.61 0.0K
15:57 191.60 191.60 191.57 191.59 0.0K
15:58 191.58 191.58 191.56 191.56 0.0K
15:59 191.54 191.57 191.54 191.54 0.0K
16:00 191.54 191.55 191.54 191.55 0.0K
16:01 191.55 191.55 191.55 191.55 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