S

GSPTXSC
🏛️ カナダ →
212.04
最終更新: 2025-09-29
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
09:30 191.15 191.40 191.15 191.40 0.0K
09:31 191.35 191.41 191.34 191.41 0.0K
09:32 191.46 191.50 191.45 191.50 0.0K
09:33 191.51 191.71 191.51 191.71 0.0K
09:34 191.72 191.72 191.68 191.72 0.0K
09:35 191.77 191.77 191.67 191.72 0.0K
09:36 191.68 191.80 191.68 191.80 0.0K
09:37 191.79 191.80 191.79 191.80 0.0K
09:38 191.81 191.81 191.77 191.77 0.0K
09:39 191.76 191.76 191.70 191.70 0.0K
09:40 191.69 191.75 191.69 191.75 0.0K
09:41 191.67 191.72 191.67 191.72 0.0K
09:42 191.75 191.77 191.75 191.76 0.0K
09:43 191.77 191.77 191.75 191.75 0.0K
09:44 191.78 191.83 191.78 191.80 0.0K
09:45 191.78 191.78 191.69 191.69 0.0K
09:46 191.64 191.66 191.63 191.65 0.0K
09:47 191.66 191.66 191.62 191.62 0.0K
09:48 191.59 191.61 191.58 191.58 0.0K
09:49 191.59 191.59 191.50 191.50 0.0K
09:50 191.45 191.47 191.45 191.46 0.0K
09:51 191.48 191.48 191.40 191.40 0.0K
09:52 191.39 191.39 191.31 191.31 0.0K
09:53 191.26 191.26 191.16 191.16 0.0K
09:54 191.15 191.15 191.05 191.07 0.0K
09:55 191.08 191.08 191.03 191.04 0.0K
09:56 191.03 191.03 190.98 190.98 0.0K
09:57 191.00 191.13 191.00 191.13 0.0K
09:58 191.18 191.19 191.18 191.19 0.0K
09:59 191.21 191.22 191.19 191.22 0.0K
10:00 191.23 191.38 191.23 191.38 0.0K
10:01 191.41 191.51 191.41 191.49 0.0K
10:02 191.48 191.50 191.48 191.49 0.0K
10:03 191.51 191.53 191.51 191.53 0.0K
10:04 191.53 191.53 191.47 191.47 0.0K
10:05 191.44 191.44 191.39 191.39 0.0K
10:06 191.40 191.40 191.29 191.29 0.0K
10:07 191.23 191.23 191.17 191.17 0.0K
10:08 191.15 191.15 191.08 191.09 0.0K
10:09 191.07 191.07 191.04 191.04 0.0K
10:10 191.03 191.07 191.03 191.07 0.0K
10:11 191.07 191.09 191.06 191.09 0.0K
10:12 191.13 191.13 191.12 191.13 0.0K
10:13 191.14 191.15 191.13 191.15 0.0K
10:14 191.18 191.19 191.15 191.15 0.0K
10:15 191.14 191.14 191.09 191.09 0.0K
10:16 191.08 191.08 191.01 191.01 0.0K
10:17 190.97 190.97 190.91 190.91 0.0K
10:18 190.92 190.94 190.92 190.94 0.0K
10:19 190.93 191.01 190.93 191.01 0.0K
10:20 191.01 191.06 191.01 191.06 0.0K
10:21 191.06 191.14 191.06 191.14 0.0K
10:22 191.16 191.19 191.16 191.19 0.0K
10:23 191.19 191.20 191.18 191.18 0.0K
10:24 191.18 191.21 191.18 191.21 0.0K
10:25 191.21 191.24 191.21 191.24 0.0K
10:26 191.26 191.27 191.26 191.26 0.0K
10:27 191.25 191.27 191.25 191.27 0.0K
10:28 191.26 191.26 191.24 191.24 0.0K
10:29 191.24 191.24 191.19 191.19 0.0K
10:30 191.19 191.21 191.18 191.21 0.0K
10:31 191.19 191.20 191.18 191.19 0.0K
10:32 191.21 191.22 191.21 191.21 0.0K
10:33 191.20 191.30 191.20 191.30 0.0K
10:34 191.30 191.33 191.30 191.33 0.0K
10:35 191.33 191.35 191.33 191.35 0.0K
10:36 191.36 191.36 191.33 191.33 0.0K
10:37 191.33 191.37 191.33 191.37 0.0K
10:38 191.39 191.42 191.39 191.42 0.0K
10:39 191.41 191.43 191.41 191.41 0.0K
10:40 191.40 191.40 191.38 191.38 0.0K
10:41 191.38 191.38 191.34 191.34 0.0K
10:42 191.35 191.35 191.32 191.32 0.0K
10:43 191.33 191.34 191.33 191.33 0.0K
10:44 191.32 191.34 191.32 191.34 0.0K
10:45 191.35 191.35 191.32 191.32 0.0K
10:46 191.33 191.33 191.23 191.23 0.0K
10:47 191.22 191.23 191.21 191.23 0.0K
10:48 191.24 191.26 191.24 191.26 0.0K
10:49 191.27 191.28 191.26 191.28 0.0K
10:50 191.28 191.28 191.27 191.28 0.0K
10:51 191.27 191.28 191.27 191.28 0.0K
10:52 191.27 191.27 191.19 191.19 0.0K
10:53 191.19 191.19 191.18 191.18 0.0K
10:54 191.15 191.15 191.12 191.12 0.0K
10:55 191.12 191.14 191.12 191.14 0.0K
10:56 191.14 191.17 191.14 191.17 0.0K
10:57 191.18 191.20 191.18 191.20 0.0K
10:58 191.21 191.22 191.21 191.22 0.0K
10:59 191.22 191.22 191.20 191.20 0.0K
11:00 191.20 191.22 191.20 191.22 0.0K
11:01 191.22 191.22 191.20 191.20 0.0K
11:02 191.20 191.21 191.20 191.20 0.0K
11:03 191.19 191.19 191.18 191.18 0.0K
11:04 191.19 191.20 191.19 191.20 0.0K
11:05 191.20 191.24 191.20 191.24 0.0K
11:06 191.24 191.24 191.21 191.23 0.0K
11:07 191.26 191.28 191.26 191.28 0.0K
11:08 191.28 191.30 191.28 191.30 0.0K
11:09 191.30 191.31 191.30 191.31 0.0K
11:10 191.30 191.32 191.29 191.29 0.0K
11:11 191.28 191.30 191.28 191.30 0.0K
11:12 191.31 191.32 191.31 191.32 0.0K
11:13 191.32 191.33 191.32 191.33 0.0K
11:14 191.34 191.34 191.30 191.30 0.0K
11:15 191.26 191.26 191.25 191.25 0.0K
11:16 191.24 191.25 191.24 191.25 0.0K
11:17 191.25 191.28 191.25 191.28 0.0K
11:18 191.28 191.33 191.28 191.33 0.0K
11:19 191.34 191.36 191.34 191.36 0.0K
11:20 191.37 191.39 191.37 191.37 0.0K
11:21 191.36 191.36 191.35 191.36 0.0K
11:22 191.35 191.38 191.35 191.38 0.0K
11:23 191.40 191.41 191.40 191.41 0.0K
11:24 191.42 191.42 191.40 191.40 0.0K
11:25 191.39 191.40 191.39 191.40 0.0K
11:26 191.37 191.38 191.34 191.34 0.0K
11:27 191.35 191.38 191.35 191.38 0.0K
11:28 191.40 191.41 191.40 191.41 0.0K
11:29 191.41 191.44 191.41 191.44 0.0K
11:30 191.46 191.49 191.46 191.47 0.0K
11:31 191.48 191.48 191.47 191.47 0.0K
11:32 191.47 191.49 191.47 191.49 0.0K
11:33 191.49 191.51 191.49 191.51 0.0K
11:34 191.50 191.52 191.50 191.52 0.0K
11:35 191.52 191.55 191.52 191.55 0.0K
11:36 191.54 191.54 191.53 191.54 0.0K
11:37 191.53 191.53 191.51 191.51 0.0K
11:38 191.52 191.53 191.52 191.53 0.0K
11:39 191.53 191.53 191.47 191.47 0.0K
11:40 191.46 191.46 191.46 191.46 0.0K
11:41 191.45 191.47 191.45 191.47 0.0K
11:42 191.47 191.49 191.46 191.49 0.0K
11:43 191.50 191.51 191.49 191.51 0.0K
11:44 191.51 191.51 191.49 191.50 0.0K
11:45 191.49 191.50 191.49 191.49 0.0K
11:46 191.50 191.51 191.50 191.50 0.0K
11:47 191.49 191.50 191.49 191.50 0.0K
11:48 191.50 191.50 191.49 191.50 0.0K
11:49 191.51 191.51 191.50 191.50 0.0K
11:50 191.50 191.50 191.47 191.47 0.0K
11:51 191.48 191.48 191.47 191.48 0.0K
11:52 191.48 191.48 191.47 191.47 0.0K
11:53 191.46 191.46 191.43 191.43 0.0K
11:54 191.43 191.43 191.43 191.43 0.0K
11:55 191.42 191.42 191.40 191.40 0.0K
11:56 191.39 191.39 191.36 191.36 0.0K
11:57 191.35 191.35 191.34 191.35 0.0K
11:58 191.34 191.34 191.34 191.34 0.0K
11:59 191.35 191.36 191.35 191.36 0.0K
12:00 191.37 191.38 191.37 191.38 0.0K
12:01 191.39 191.42 191.39 191.42 0.0K
12:02 191.43 191.48 191.43 191.48 0.0K
12:03 191.50 191.52 191.50 191.52 0.0K
12:04 191.52 191.58 191.52 191.58 0.0K
12:05 191.59 191.59 191.57 191.57 0.0K
12:06 191.56 191.56 191.56 191.56 0.0K
12:07 191.57 191.57 191.54 191.55 0.0K
12:08 191.55 191.55 191.54 191.54 0.0K
12:09 191.54 191.56 191.54 191.55 0.0K
12:10 191.55 191.56 191.54 191.54 0.0K
12:11 191.56 191.56 191.55 191.55 0.0K
12:12 191.55 191.56 191.55 191.56 0.0K
12:13 191.56 191.57 191.56 191.56 0.0K
12:14 191.55 191.55 191.50 191.50 0.0K
12:15 191.50 191.52 191.50 191.52 0.0K
12:16 191.52 191.55 191.52 191.55 0.0K
12:17 191.56 191.56 191.54 191.55 0.0K
12:18 191.55 191.55 191.54 191.54 0.0K
12:19 191.54 191.54 191.54 191.54 0.0K
12:20 191.56 191.57 191.56 191.57 0.0K
12:21 191.56 191.57 191.56 191.57 0.0K
12:22 191.58 191.59 191.58 191.58 0.0K
12:23 191.58 191.58 191.57 191.58 0.0K
12:24 191.59 191.60 191.59 191.60 0.0K
12:25 191.59 191.59 191.59 191.59 0.0K
12:26 191.59 191.59 191.59 191.59 0.0K
12:27 191.60 191.60 191.59 191.59 0.0K
12:28 191.59 191.60 191.58 191.58 0.0K
12:29 191.60 191.62 191.60 191.62 0.0K
12:30 191.61 191.62 191.61 191.62 0.0K
12:31 191.62 191.64 191.62 191.64 0.0K
12:32 191.64 191.68 191.64 191.67 0.0K
12:33 191.66 191.66 191.66 191.66 0.0K
12:34 191.66 191.67 191.66 191.67 0.0K
12:35 191.68 191.68 191.68 191.68 0.0K
12:36 191.68 191.70 191.68 191.69 0.0K
12:37 191.67 191.67 191.66 191.66 0.0K
12:38 191.67 191.67 191.62 191.62 0.0K
12:39 191.62 191.62 191.60 191.60 0.0K
12:40 191.59 191.59 191.59 191.59 0.0K
12:41 191.58 191.58 191.56 191.57 0.0K
12:42 191.57 191.60 191.57 191.60 0.0K
12:43 191.60 191.63 191.60 191.63 0.0K
12:44 191.64 191.65 191.64 191.65 0.0K
12:45 191.65 191.67 191.65 191.66 0.0K
12:46 191.66 191.66 191.66 191.66 0.0K
12:47 191.66 191.66 191.66 191.66 0.0K
12:48 191.66 191.66 191.66 191.66 0.0K
12:49 191.66 191.66 191.65 191.66 0.0K
12:50 191.65 191.67 191.65 191.67 0.0K
12:51 191.66 191.67 191.66 191.67 0.0K
12:52 191.67 191.67 191.66 191.66 0.0K
12:53 191.66 191.66 191.65 191.66 0.0K
12:54 191.66 191.67 191.66 191.67 0.0K
12:55 191.68 191.68 191.66 191.66 0.0K
12:56 191.67 191.67 191.67 191.67 0.0K
12:57 191.69 191.70 191.69 191.69 0.0K
12:58 191.69 191.69 191.67 191.67 0.0K
12:59 191.67 191.67 191.66 191.67 0.0K
13:00 191.67 191.67 191.66 191.67 0.0K
13:01 191.67 191.67 191.66 191.66 0.0K
13:02 191.68 191.68 191.67 191.68 0.0K
13:03 191.68 191.69 191.66 191.66 0.0K
13:04 191.66 191.66 191.66 191.66 0.0K
13:05 191.65 191.65 191.62 191.62 0.0K
13:06 191.61 191.61 191.55 191.55 0.0K
13:07 191.57 191.57 191.55 191.55 0.0K
13:08 191.54 191.56 191.54 191.56 0.0K
13:09 191.56 191.56 191.56 191.56 0.0K
13:10 191.56 191.56 191.55 191.55 0.0K
13:11 191.56 191.56 191.55 191.55 0.0K
13:12 191.55 191.55 191.54 191.54 0.0K
13:13 191.54 191.54 191.52 191.52 0.0K
13:14 191.52 191.52 191.50 191.51 0.0K
13:15 191.51 191.51 191.50 191.50 0.0K
13:16 191.50 191.51 191.50 191.51 0.0K
13:17 191.51 191.51 191.50 191.50 0.0K
13:18 191.50 191.50 191.49 191.49 0.0K
13:19 191.50 191.50 191.50 191.50 0.0K
13:20 191.51 191.56 191.51 191.56 0.0K
13:21 191.56 191.58 191.56 191.58 0.0K
13:22 191.58 191.58 191.56 191.56 0.0K
13:23 191.56 191.56 191.55 191.55 0.0K
13:24 191.53 191.53 191.52 191.52 0.0K
13:25 191.53 191.53 191.52 191.52 0.0K
13:26 191.52 191.52 191.47 191.48 0.0K
13:27 191.46 191.49 191.45 191.49 0.0K
13:28 191.49 191.50 191.49 191.49 0.0K
13:29 191.50 191.51 191.50 191.51 0.0K
13:30 191.51 191.53 191.51 191.52 0.0K
13:31 191.53 191.54 191.53 191.54 0.0K
13:32 191.54 191.54 191.53 191.53 0.0K
13:33 191.53 191.55 191.53 191.55 0.0K
13:34 191.56 191.58 191.56 191.58 0.0K
13:35 191.60 191.60 191.59 191.60 0.0K
13:36 191.60 191.60 191.59 191.59 0.0K
13:37 191.59 191.59 191.57 191.57 0.0K
13:38 191.58 191.58 191.57 191.57 0.0K
13:39 191.57 191.58 191.57 191.58 0.0K
13:40 191.59 191.60 191.59 191.59 0.0K
13:41 191.59 191.59 191.58 191.58 0.0K
13:42 191.58 191.59 191.58 191.59 0.0K
13:43 191.59 191.60 191.59 191.60 0.0K
13:44 191.61 191.63 191.60 191.63 0.0K
13:45 191.62 191.62 191.62 191.62 0.0K
13:46 191.61 191.62 191.60 191.60 0.0K
13:47 191.60 191.60 191.59 191.60 0.0K
13:48 191.60 191.61 191.60 191.61 0.0K
13:49 191.60 191.61 191.60 191.61 0.0K
13:50 191.59 191.60 191.59 191.60 0.0K
13:51 191.61 191.61 191.61 191.61 0.0K
13:52 191.61 191.64 191.61 191.64 0.0K
13:53 191.64 191.66 191.64 191.66 0.0K
13:54 191.66 191.66 191.66 191.66 0.0K
13:55 191.67 191.67 191.64 191.64 0.0K
13:56 191.62 191.63 191.62 191.62 0.0K
13:57 191.62 191.63 191.62 191.62 0.0K
13:58 191.62 191.62 191.62 191.62 0.0K
13:59 191.62 191.63 191.62 191.63 0.0K
14:00 191.63 191.63 191.62 191.62 0.0K
14:01 191.61 191.61 191.56 191.56 0.0K
14:02 191.53 191.53 191.49 191.49 0.0K
14:03 191.46 191.46 191.43 191.44 0.0K
14:04 191.42 191.44 191.42 191.44 0.0K
14:05 191.44 191.45 191.44 191.45 0.0K
14:06 191.45 191.45 191.44 191.44 0.0K
14:07 191.43 191.43 191.43 191.43 0.0K
14:08 191.42 191.43 191.42 191.42 0.0K
14:09 191.42 191.42 191.40 191.40 0.0K
14:10 191.40 191.40 191.39 191.40 0.0K
14:11 191.40 191.42 191.40 191.42 0.0K
14:12 191.41 191.41 191.39 191.39 0.0K
14:13 191.38 191.38 191.36 191.36 0.0K
14:14 191.36 191.37 191.36 191.36 0.0K
14:15 191.36 191.36 191.33 191.34 0.0K
14:16 191.33 191.33 191.32 191.32 0.0K
14:17 191.32 191.32 191.30 191.30 0.0K
14:18 191.29 191.29 191.27 191.27 0.0K
14:19 191.27 191.27 191.23 191.23 0.0K
14:20 191.24 191.25 191.23 191.25 0.0K
14:21 191.24 191.24 191.22 191.22 0.0K
14:22 191.22 191.22 191.18 191.18 0.0K
14:23 191.18 191.19 191.18 191.19 0.0K
14:24 191.21 191.22 191.21 191.21 0.0K
14:25 191.21 191.21 191.20 191.20 0.0K
14:26 191.22 191.23 191.22 191.22 0.0K
14:27 191.23 191.23 191.19 191.19 0.0K
14:28 191.19 191.20 191.19 191.19 0.0K
14:29 191.19 191.19 191.16 191.16 0.0K
14:30 191.17 191.19 191.17 191.19 0.0K
14:31 191.19 191.20 191.19 191.19 0.0K
14:32 191.20 191.22 191.20 191.22 0.0K
14:33 191.22 191.22 191.22 191.22 0.0K
14:34 191.24 191.27 191.24 191.27 0.0K
14:35 191.28 191.29 191.28 191.29 0.0K
14:36 191.29 191.34 191.29 191.34 0.0K
14:37 191.34 191.36 191.34 191.36 0.0K
14:38 191.37 191.37 191.35 191.36 0.0K
14:39 191.36 191.37 191.36 191.37 0.0K
14:40 191.38 191.39 191.37 191.37 0.0K
14:41 191.37 191.37 191.36 191.36 0.0K
14:42 191.37 191.37 191.36 191.37 0.0K
14:43 191.36 191.38 191.35 191.35 0.0K
14:44 191.35 191.36 191.35 191.36 0.0K
14:45 191.35 191.35 191.35 191.35 0.0K
14:46 191.35 191.38 191.35 191.38 0.0K
14:47 191.37 191.40 191.37 191.40 0.0K
14:48 191.40 191.43 191.40 191.43 0.0K
14:49 191.43 191.44 191.42 191.42 0.0K
14:50 191.42 191.42 191.40 191.40 0.0K
14:51 191.40 191.40 191.40 191.40 0.0K
14:52 191.42 191.43 191.42 191.43 0.0K
14:53 191.43 191.44 191.43 191.44 0.0K
14:54 191.44 191.45 191.43 191.44 0.0K
14:55 191.43 191.43 191.41 191.41 0.0K
14:56 191.43 191.43 191.43 191.43 0.0K
14:57 191.41 191.43 191.41 191.43 0.0K
14:58 191.43 191.43 191.42 191.42 0.0K
14:59 191.42 191.42 191.42 191.42 0.0K
15:00 191.42 191.43 191.42 191.43 0.0K
15:01 191.43 191.44 191.43 191.43 0.0K
15:02 191.43 191.45 191.43 191.45 0.0K
15:03 191.45 191.47 191.45 191.47 0.0K
15:04 191.47 191.47 191.46 191.46 0.0K
15:05 191.46 191.48 191.46 191.47 0.0K
15:06 191.47 191.48 191.47 191.47 0.0K
15:07 191.48 191.48 191.48 191.48 0.0K
15:08 191.48 191.49 191.48 191.48 0.0K
15:09 191.49 191.49 191.48 191.49 0.0K
15:10 191.48 191.49 191.48 191.49 0.0K
15:11 191.48 191.51 191.48 191.50 0.0K
15:12 191.51 191.54 191.51 191.54 0.0K
15:13 191.53 191.54 191.53 191.54 0.0K
15:14 191.54 191.55 191.54 191.55 0.0K
15:15 191.55 191.56 191.55 191.56 0.0K
15:16 191.56 191.56 191.54 191.54 0.0K
15:17 191.54 191.55 191.54 191.55 0.0K
15:18 191.54 191.55 191.54 191.55 0.0K
15:19 191.55 191.57 191.55 191.57 0.0K
15:20 191.58 191.58 191.57 191.57 0.0K
15:21 191.57 191.58 191.57 191.57 0.0K
15:22 191.59 191.60 191.58 191.60 0.0K
15:23 191.60 191.61 191.59 191.61 0.0K
15:24 191.60 191.61 191.59 191.61 0.0K
15:25 191.61 191.61 191.60 191.60 0.0K
15:26 191.59 191.61 191.59 191.61 0.0K
15:27 191.60 191.60 191.59 191.59 0.0K
15:28 191.58 191.59 191.58 191.58 0.0K
15:29 191.58 191.58 191.57 191.58 0.0K
15:30 191.59 191.59 191.58 191.59 0.0K
15:31 191.59 191.61 191.59 191.61 0.0K
15:32 191.60 191.63 191.60 191.63 0.0K
15:33 191.62 191.64 191.62 191.62 0.0K
15:34 191.63 191.63 191.61 191.61 0.0K
15:35 191.61 191.63 191.61 191.63 0.0K
15:36 191.64 191.68 191.64 191.68 0.0K
15:37 191.68 191.68 191.66 191.67 0.0K
15:38 191.66 191.67 191.66 191.67 0.0K
15:39 191.66 191.66 191.66 191.66 0.0K
15:40 191.66 191.69 191.66 191.68 0.0K
15:41 191.69 191.70 191.69 191.69 0.0K
15:42 191.68 191.69 191.68 191.69 0.0K
15:43 191.69 191.71 191.69 191.71 0.0K
15:44 191.71 191.72 191.71 191.72 0.0K
15:45 191.71 191.72 191.71 191.72 0.0K
15:46 191.71 191.72 191.71 191.71 0.0K
15:47 191.71 191.71 191.68 191.68 0.0K
15:48 191.69 191.69 191.68 191.69 0.0K
15:49 191.69 191.69 191.67 191.67 0.0K
15:50 191.67 191.67 191.57 191.57 0.0K
15:51 191.56 191.56 191.55 191.55 0.0K
15:52 191.55 191.55 191.50 191.50 0.0K
15:53 191.49 191.50 191.49 191.50 0.0K
15:54 191.51 191.52 191.51 191.51 0.0K
15:55 191.52 191.55 191.52 191.53 0.0K
15:56 191.49 191.49 191.44 191.44 0.0K
15:57 191.44 191.46 191.44 191.46 0.0K
15:58 191.45 191.48 191.45 191.48 0.0K
15:59 191.47 191.47 191.46 191.47 0.0K
16:00 191.46 191.47 191.46 191.47 0.0K
16:01 191.47 191.47 191.47 191.47 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