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
09:30 197.86 197.88 197.83 197.83 0.0K
09:31 197.84 197.84 197.68 197.68 0.0K
09:32 197.66 197.66 197.49 197.49 0.0K
09:33 197.47 197.52 197.47 197.50 0.0K
09:34 197.51 197.52 197.50 197.52 0.0K
09:35 197.50 197.55 197.49 197.55 0.0K
09:36 197.52 197.55 197.51 197.51 0.0K
09:37 197.50 197.50 197.48 197.50 0.0K
09:38 197.48 197.48 197.45 197.46 0.0K
09:39 197.43 197.45 197.43 197.44 0.0K
09:40 197.45 197.45 197.32 197.32 0.0K
09:41 197.27 197.33 197.26 197.33 0.0K
09:42 197.35 197.35 197.33 197.33 0.0K
09:43 197.36 197.37 197.36 197.37 0.0K
09:44 197.38 197.38 197.31 197.31 0.0K
09:45 197.31 197.32 197.30 197.30 0.0K
09:46 197.30 197.33 197.30 197.32 0.0K
09:47 197.33 197.35 197.33 197.34 0.0K
09:48 197.36 197.44 197.36 197.44 0.0K
09:49 197.44 197.44 197.38 197.38 0.0K
09:50 197.38 197.38 197.21 197.21 0.0K
09:51 197.22 197.23 197.22 197.23 0.0K
09:52 197.21 197.28 197.21 197.27 0.0K
09:53 197.28 197.28 197.27 197.28 0.0K
09:54 197.29 197.31 197.27 197.31 0.0K
09:55 197.33 197.36 197.32 197.36 0.0K
09:56 197.38 197.40 197.38 197.40 0.0K
09:57 197.38 197.38 197.35 197.35 0.0K
09:58 197.34 197.34 197.25 197.25 0.0K
09:59 197.22 197.22 197.18 197.18 0.0K
10:00 197.19 197.20 197.18 197.20 0.0K
10:01 197.19 197.19 197.17 197.18 0.0K
10:02 197.18 197.32 197.18 197.32 0.0K
10:03 197.33 197.39 197.33 197.39 0.0K
10:04 197.36 197.36 197.31 197.31 0.0K
10:05 197.27 197.28 197.26 197.28 0.0K
10:06 197.27 197.31 197.27 197.30 0.0K
10:07 197.30 197.30 197.26 197.26 0.0K
10:08 197.24 197.24 197.20 197.20 0.0K
10:09 197.18 197.18 197.13 197.14 0.0K
10:10 197.12 197.15 197.12 197.15 0.0K
10:11 197.14 197.17 197.14 197.17 0.0K
10:12 197.18 197.24 197.18 197.24 0.0K
10:13 197.23 197.24 197.23 197.24 0.0K
10:14 197.23 197.24 197.23 197.24 0.0K
10:15 197.23 197.23 197.20 197.20 0.0K
10:16 197.18 197.19 197.18 197.19 0.0K
10:17 197.21 197.22 197.19 197.19 0.0K
10:18 197.16 197.16 197.15 197.16 0.0K
10:19 197.16 197.17 197.16 197.17 0.0K
10:20 197.17 197.17 197.16 197.16 0.0K
10:21 197.15 197.15 197.14 197.15 0.0K
10:22 197.16 197.17 197.14 197.14 0.0K
10:23 197.12 197.12 197.08 197.08 0.0K
10:24 197.08 197.08 197.08 197.08 0.0K
10:25 197.08 197.09 197.07 197.07 0.0K
10:26 197.08 197.08 197.07 197.07 0.0K
10:27 197.05 197.05 197.04 197.04 0.0K
10:28 197.05 197.06 197.05 197.06 0.0K
10:29 197.06 197.07 197.06 197.06 0.0K
10:30 197.03 197.09 197.03 197.09 0.0K
10:31 197.08 197.08 197.04 197.04 0.0K
10:32 197.02 197.03 197.01 197.03 0.0K
10:33 197.03 197.07 197.03 197.07 0.0K
10:34 197.07 197.08 197.06 197.08 0.0K
10:35 197.10 197.11 197.10 197.10 0.0K
10:36 197.11 197.15 197.11 197.15 0.0K
10:37 197.15 197.15 197.14 197.14 0.0K
10:38 197.15 197.15 197.14 197.14 0.0K
10:39 197.15 197.16 197.15 197.16 0.0K
10:40 197.16 197.16 197.14 197.15 0.0K
10:41 197.16 197.16 197.14 197.14 0.0K
10:42 197.13 197.14 197.10 197.10 0.0K
10:43 197.11 197.11 197.07 197.07 0.0K
10:44 197.07 197.07 197.06 197.07 0.0K
10:45 197.07 197.10 197.07 197.10 0.0K
10:46 197.09 197.09 197.04 197.04 0.0K
10:47 197.02 197.02 196.97 196.97 0.0K
10:48 196.97 196.97 196.95 196.95 0.0K
10:49 196.95 196.95 196.95 196.95 0.0K
10:50 196.95 196.95 196.95 196.95 0.0K
10:51 196.95 196.96 196.95 196.95 0.0K
10:52 196.93 196.94 196.93 196.94 0.0K
10:53 196.94 196.94 196.93 196.93 0.0K
10:54 196.94 196.95 196.94 196.95 0.0K
10:55 196.94 196.97 196.94 196.97 0.0K
10:56 196.97 196.99 196.97 196.99 0.0K
10:57 197.00 197.02 197.00 197.02 0.0K
10:58 197.02 197.03 197.02 197.02 0.0K
10:59 197.03 197.04 197.03 197.03 0.0K
11:00 197.04 197.10 197.04 197.10 0.0K
11:01 197.09 197.12 197.09 197.12 0.0K
11:02 197.13 197.14 197.12 197.14 0.0K
11:03 197.14 197.19 197.14 197.19 0.0K
11:04 197.21 197.22 197.21 197.22 0.0K
11:05 197.22 197.22 197.19 197.19 0.0K
11:06 197.19 197.19 197.16 197.16 0.0K
11:07 197.18 197.19 197.18 197.18 0.0K
11:08 197.17 197.19 197.17 197.19 0.0K
11:09 197.19 197.19 197.17 197.17 0.0K
11:10 197.16 197.16 197.14 197.16 0.0K
11:11 197.16 197.16 197.16 197.16 0.0K
11:12 197.16 197.17 197.16 197.17 0.0K
11:13 197.17 197.17 197.15 197.15 0.0K
11:14 197.13 197.13 197.13 197.13 0.0K
11:15 197.13 197.15 197.13 197.13 0.0K
11:16 197.13 197.13 197.11 197.12 0.0K
11:17 197.12 197.14 197.12 197.14 0.0K
11:18 197.14 197.14 197.13 197.14 0.0K
11:19 197.13 197.13 197.10 197.10 0.0K
11:20 197.07 197.07 197.04 197.04 0.0K
11:21 197.02 197.02 196.93 196.93 0.0K
11:22 196.90 196.92 196.90 196.92 0.0K
11:23 196.93 196.93 196.93 196.93 0.0K
11:24 196.97 197.01 196.96 197.01 0.0K
11:25 197.01 197.03 197.01 197.02 0.0K
11:26 197.01 197.02 197.00 197.01 0.0K
11:27 197.02 197.02 196.99 196.99 0.0K
11:28 196.99 197.02 196.99 197.02 0.0K
11:29 197.00 197.00 196.99 197.00 0.0K
11:30 197.00 197.00 196.99 196.99 0.0K
11:31 196.99 197.02 196.99 197.02 0.0K
11:32 197.02 197.03 197.01 197.03 0.0K
11:33 197.03 197.03 197.02 197.02 0.0K
11:34 197.02 197.02 197.00 197.00 0.0K
11:35 197.00 197.00 196.96 196.96 0.0K
11:36 196.95 196.95 196.93 196.94 0.0K
11:37 196.92 196.93 196.91 196.93 0.0K
11:38 196.92 196.96 196.92 196.96 0.0K
11:39 196.96 196.97 196.96 196.97 0.0K
11:40 196.98 197.00 196.98 197.00 0.0K
11:41 197.02 197.02 197.01 197.02 0.0K
11:42 197.05 197.07 197.05 197.07 0.0K
11:43 197.06 197.08 197.06 197.08 0.0K
11:44 197.08 197.13 197.08 197.13 0.0K
11:45 197.14 197.15 197.14 197.15 0.0K
11:46 197.15 197.17 197.15 197.17 0.0K
11:47 197.17 197.17 197.17 197.17 0.0K
11:48 197.18 197.20 197.18 197.20 0.0K
11:49 197.20 197.21 197.20 197.20 0.0K
11:50 197.20 197.20 197.18 197.18 0.0K
11:51 197.19 197.20 197.19 197.20 0.0K
11:52 197.21 197.24 197.21 197.24 0.0K
11:53 197.24 197.27 197.24 197.27 0.0K
11:54 197.28 197.28 197.27 197.27 0.0K
11:55 197.27 197.28 197.27 197.27 0.0K
11:56 197.27 197.28 197.27 197.28 0.0K
11:57 197.30 197.33 197.30 197.33 0.0K
11:58 197.34 197.36 197.34 197.36 0.0K
11:59 197.36 197.37 197.36 197.37 0.0K
12:00 197.38 197.39 197.38 197.39 0.0K
12:01 197.39 197.40 197.39 197.40 0.0K
12:02 197.41 197.41 197.38 197.38 0.0K
12:03 197.38 197.39 197.38 197.38 0.0K
12:04 197.38 197.38 197.36 197.37 0.0K
12:05 197.35 197.35 197.34 197.35 0.0K
12:06 197.34 197.35 197.34 197.35 0.0K
12:07 197.35 197.36 197.35 197.35 0.0K
12:08 197.35 197.35 197.34 197.34 0.0K
12:09 197.35 197.35 197.34 197.34 0.0K
12:10 197.35 197.35 197.35 197.35 0.0K
12:11 197.35 197.36 197.35 197.36 0.0K
12:12 197.37 197.38 197.37 197.37 0.0K
12:13 197.38 197.40 197.38 197.40 0.0K
12:14 197.42 197.43 197.42 197.43 0.0K
12:15 197.45 197.46 197.45 197.45 0.0K
12:16 197.46 197.50 197.46 197.50 0.0K
12:17 197.49 197.49 197.48 197.48 0.0K
12:18 197.47 197.50 197.47 197.50 0.0K
12:19 197.50 197.50 197.50 197.50 0.0K
12:20 197.52 197.54 197.52 197.53 0.0K
12:21 197.54 197.54 197.54 197.54 0.0K
12:22 197.54 197.54 197.54 197.54 0.0K
12:23 197.53 197.53 197.53 197.53 0.0K
12:24 197.53 197.55 197.53 197.54 0.0K
12:25 197.55 197.55 197.54 197.54 0.0K
12:26 197.53 197.53 197.53 197.53 0.0K
12:27 197.53 197.53 197.53 197.53 0.0K
12:28 197.52 197.53 197.52 197.53 0.0K
12:29 197.52 197.52 197.50 197.50 0.0K
12:30 197.50 197.51 197.49 197.49 0.0K
12:31 197.46 197.46 197.45 197.45 0.0K
12:32 197.46 197.46 197.46 197.46 0.0K
12:33 197.47 197.50 197.47 197.49 0.0K
12:34 197.49 197.52 197.49 197.52 0.0K
12:35 197.53 197.56 197.53 197.56 0.0K
12:36 197.56 197.56 197.55 197.56 0.0K
12:37 197.57 197.59 197.57 197.58 0.0K
12:38 197.57 197.57 197.57 197.57 0.0K
12:39 197.58 197.60 197.58 197.60 0.0K
12:40 197.60 197.61 197.60 197.60 0.0K
12:41 197.60 197.65 197.60 197.65 0.0K
12:42 197.65 197.68 197.65 197.68 0.0K
12:43 197.68 197.68 197.68 197.68 0.0K
12:44 197.69 197.69 197.69 197.69 0.0K
12:45 197.69 197.72 197.69 197.72 0.0K
12:46 197.72 197.74 197.72 197.73 0.0K
12:47 197.74 197.76 197.74 197.76 0.0K
12:48 197.75 197.75 197.74 197.75 0.0K
12:49 197.74 197.75 197.74 197.75 0.0K
12:50 197.75 197.76 197.74 197.76 0.0K
12:51 197.76 197.76 197.75 197.75 0.0K
12:52 197.75 197.78 197.75 197.78 0.0K
12:53 197.78 197.78 197.77 197.77 0.0K
12:54 197.78 197.78 197.78 197.78 0.0K
12:55 197.77 197.77 197.76 197.76 0.0K
12:56 197.75 197.75 197.74 197.74 0.0K
12:57 197.74 197.74 197.73 197.73 0.0K
12:58 197.73 197.73 197.73 197.73 0.0K
12:59 197.71 197.71 197.66 197.66 0.0K
13:00 197.66 197.70 197.66 197.69 0.0K
13:01 197.69 197.69 197.68 197.68 0.0K
13:02 197.67 197.67 197.64 197.64 0.0K
13:03 197.64 197.65 197.64 197.65 0.0K
13:04 197.65 197.68 197.65 197.68 0.0K
13:05 197.68 197.68 197.66 197.66 0.0K
13:06 197.66 197.66 197.66 197.66 0.0K
13:07 197.66 197.67 197.66 197.67 0.0K
13:08 197.67 197.68 197.66 197.68 0.0K
13:09 197.68 197.68 197.67 197.67 0.0K
13:10 197.68 197.68 197.67 197.67 0.0K
13:11 197.67 197.69 197.67 197.69 0.0K
13:12 197.69 197.72 197.69 197.72 0.0K
13:13 197.75 197.80 197.75 197.80 0.0K
13:14 197.82 197.83 197.81 197.83 0.0K
13:15 197.84 197.85 197.84 197.85 0.0K
13:16 197.85 197.85 197.84 197.84 0.0K
13:17 197.85 197.87 197.85 197.85 0.0K
13:18 197.87 197.89 197.87 197.89 0.0K
13:19 197.89 197.89 197.87 197.87 0.0K
13:20 197.87 197.87 197.87 197.87 0.0K
13:21 197.87 197.87 197.85 197.85 0.0K
13:22 197.84 197.85 197.84 197.85 0.0K
13:23 197.84 197.86 197.84 197.86 0.0K
13:24 197.87 197.89 197.87 197.89 0.0K
13:25 197.89 197.91 197.89 197.91 0.0K
13:26 197.90 197.90 197.90 197.90 0.0K
13:27 197.90 197.91 197.90 197.90 0.0K
13:28 197.89 197.89 197.89 197.89 0.0K
13:29 197.89 197.89 197.88 197.88 0.0K
13:30 197.87 197.89 197.87 197.88 0.0K
13:31 197.90 197.90 197.89 197.89 0.0K
13:32 197.89 197.89 197.89 197.89 0.0K
13:33 197.89 197.91 197.89 197.91 0.0K
13:34 197.91 197.91 197.90 197.90 0.0K
13:35 197.90 197.90 197.86 197.86 0.0K
13:36 197.86 197.86 197.86 197.86 0.0K
13:37 197.87 197.89 197.87 197.89 0.0K
13:38 197.88 197.89 197.88 197.89 0.0K
13:39 197.88 197.89 197.88 197.89 0.0K
13:40 197.90 197.92 197.90 197.91 0.0K
13:41 197.91 197.91 197.90 197.90 0.0K
13:42 197.91 197.93 197.91 197.93 0.0K
13:43 197.94 197.96 197.94 197.96 0.0K
13:44 197.95 197.97 197.95 197.96 0.0K
13:45 197.97 197.99 197.97 197.99 0.0K
13:46 197.99 198.00 197.99 198.00 0.0K
13:47 198.00 198.03 198.00 198.03 0.0K
13:48 198.03 198.03 198.03 198.03 0.0K
13:49 198.04 198.05 198.04 198.05 0.0K
13:50 198.06 198.07 198.06 198.06 0.0K
13:51 198.06 198.08 198.06 198.08 0.0K
13:52 198.07 198.11 198.07 198.11 0.0K
13:53 198.11 198.11 198.11 198.11 0.0K
13:54 198.11 198.11 198.08 198.08 0.0K
13:55 198.08 198.08 198.04 198.04 0.0K
13:56 198.06 198.08 198.06 198.08 0.0K
13:57 198.06 198.06 198.04 198.04 0.0K
13:58 198.03 198.03 198.02 198.03 0.0K
13:59 198.02 198.02 198.00 198.00 0.0K
14:00 198.00 198.01 198.00 198.01 0.0K
14:01 198.01 198.02 198.01 198.02 0.0K
14:02 198.02 198.03 198.02 198.03 0.0K
14:03 198.03 198.05 198.03 198.03 0.0K
14:04 198.04 198.04 198.03 198.03 0.0K
14:05 198.03 198.04 198.03 198.04 0.0K
14:06 198.05 198.05 198.04 198.04 0.0K
14:07 198.04 198.05 198.03 198.05 0.0K
14:08 198.06 198.08 198.06 198.07 0.0K
14:09 198.08 198.08 198.08 198.08 0.0K
14:10 198.10 198.10 198.10 198.10 0.0K
14:11 198.10 198.11 198.09 198.09 0.0K
14:12 198.09 198.09 198.06 198.06 0.0K
14:13 198.07 198.07 198.06 198.06 0.0K
14:14 198.06 198.06 198.05 198.06 0.0K
14:15 198.07 198.07 198.07 198.07 0.0K
14:16 198.06 198.07 198.05 198.05 0.0K
14:17 198.05 198.08 198.05 198.08 0.0K
14:18 198.08 198.08 198.08 198.08 0.0K
14:19 198.07 198.07 198.06 198.06 0.0K
14:20 198.07 198.07 198.03 198.03 0.0K
14:21 198.02 198.03 198.02 198.03 0.0K
14:22 198.02 198.03 198.02 198.03 0.0K
14:23 198.03 198.03 198.01 198.01 0.0K
14:24 198.00 198.00 198.00 198.00 0.0K
14:25 198.00 198.00 197.98 197.98 0.0K
14:26 197.96 197.96 197.94 197.94 0.0K
14:27 197.93 197.93 197.89 197.89 0.0K
14:28 197.88 197.88 197.87 197.87 0.0K
14:29 197.87 197.87 197.83 197.83 0.0K
14:30 197.82 197.84 197.82 197.84 0.0K
14:31 197.84 197.84 197.84 197.84 0.0K
14:32 197.85 197.86 197.85 197.86 0.0K
14:33 197.85 197.85 197.85 197.85 0.0K
14:34 197.86 197.86 197.84 197.84 0.0K
14:35 197.84 197.84 197.83 197.83 0.0K
14:36 197.84 197.85 197.84 197.84 0.0K
14:37 197.82 197.82 197.81 197.81 0.0K
14:38 197.81 197.83 197.81 197.83 0.0K
14:39 197.83 197.84 197.83 197.84 0.0K
14:40 197.83 197.83 197.79 197.79 0.0K
14:41 197.79 197.80 197.79 197.79 0.0K
14:42 197.79 197.79 197.77 197.77 0.0K
14:43 197.76 197.76 197.75 197.76 0.0K
14:44 197.76 197.77 197.76 197.77 0.0K
14:45 197.77 197.77 197.76 197.77 0.0K
14:46 197.77 197.77 197.76 197.76 0.0K
14:47 197.76 197.76 197.74 197.74 0.0K
14:48 197.73 197.73 197.71 197.71 0.0K
14:49 197.70 197.70 197.67 197.67 0.0K
14:50 197.65 197.65 197.63 197.65 0.0K
14:51 197.65 197.65 197.64 197.64 0.0K
14:52 197.63 197.64 197.63 197.64 0.0K
14:53 197.64 197.64 197.64 197.64 0.0K
14:54 197.64 197.65 197.63 197.63 0.0K
14:55 197.63 197.63 197.63 197.63 0.0K
14:56 197.60 197.61 197.60 197.61 0.0K
14:57 197.62 197.63 197.61 197.63 0.0K
14:58 197.63 197.63 197.62 197.63 0.0K
14:59 197.63 197.63 197.62 197.62 0.0K
15:00 197.62 197.63 197.62 197.63 0.0K
15:01 197.62 197.63 197.62 197.63 0.0K
15:02 197.65 197.67 197.65 197.67 0.0K
15:03 197.68 197.68 197.67 197.67 0.0K
15:04 197.68 197.69 197.67 197.67 0.0K
15:05 197.67 197.67 197.64 197.64 0.0K
15:06 197.65 197.65 197.63 197.63 0.0K
15:07 197.63 197.63 197.63 197.63 0.0K
15:08 197.62 197.62 197.60 197.60 0.0K
15:09 197.60 197.60 197.59 197.59 0.0K
15:10 197.58 197.58 197.57 197.58 0.0K
15:11 197.57 197.59 197.57 197.59 0.0K
15:12 197.59 197.59 197.58 197.58 0.0K
15:13 197.60 197.60 197.59 197.59 0.0K
15:14 197.60 197.60 197.58 197.58 0.0K
15:15 197.56 197.56 197.54 197.54 0.0K
15:16 197.53 197.53 197.52 197.52 0.0K
15:17 197.51 197.53 197.51 197.53 0.0K
15:18 197.53 197.54 197.53 197.54 0.0K
15:19 197.54 197.54 197.54 197.54 0.0K
15:20 197.54 197.55 197.54 197.55 0.0K
15:21 197.54 197.54 197.54 197.54 0.0K
15:22 197.55 197.58 197.55 197.58 0.0K
15:23 197.60 197.60 197.60 197.60 0.0K
15:24 197.61 197.62 197.61 197.61 0.0K
15:25 197.61 197.61 197.61 197.61 0.0K
15:26 197.62 197.62 197.60 197.60 0.0K
15:27 197.59 197.60 197.59 197.60 0.0K
15:28 197.59 197.60 197.59 197.60 0.0K
15:29 197.59 197.59 197.59 197.59 0.0K
15:30 197.59 197.59 197.57 197.58 0.0K
15:31 197.60 197.60 197.59 197.60 0.0K
15:32 197.60 197.60 197.58 197.59 0.0K
15:33 197.57 197.58 197.57 197.58 0.0K
15:34 197.59 197.60 197.59 197.59 0.0K
15:35 197.58 197.58 197.56 197.56 0.0K
15:36 197.57 197.58 197.56 197.58 0.0K
15:37 197.57 197.57 197.55 197.55 0.0K
15:38 197.56 197.56 197.56 197.56 0.0K
15:39 197.55 197.55 197.53 197.54 0.0K
15:40 197.54 197.55 197.54 197.55 0.0K
15:41 197.55 197.56 197.54 197.56 0.0K
15:42 197.58 197.59 197.57 197.59 0.0K
15:43 197.59 197.62 197.59 197.61 0.0K
15:44 197.62 197.62 197.60 197.62 0.0K
15:45 197.61 197.62 197.60 197.62 0.0K
15:46 197.61 197.61 197.59 197.59 0.0K
15:47 197.59 197.59 197.58 197.59 0.0K
15:48 197.58 197.59 197.58 197.59 0.0K
15:49 197.59 197.59 197.57 197.57 0.0K
15:50 197.51 197.51 197.42 197.42 0.0K
15:51 197.43 197.43 197.39 197.39 0.0K
15:52 197.39 197.41 197.39 197.40 0.0K
15:53 197.40 197.42 197.40 197.42 0.0K
15:54 197.42 197.44 197.42 197.44 0.0K
15:55 197.46 197.48 197.46 197.48 0.0K
15:56 197.48 197.48 197.46 197.47 0.0K
15:57 197.46 197.48 197.46 197.48 0.0K
15:58 197.48 197.49 197.48 197.49 0.0K
15:59 197.48 197.49 197.47 197.48 0.0K
16:00 197.47 197.48 197.47 197.48 0.0K
16:01 197.48 197.48 197.48 197.48 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