S

GSPTXBA
🏛️ カナダ →
5,832.27
最終更新: 2025-10-07
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 4,657.68 4,660.37 4,657.68 4,657.75 126.3K
09:31 4,656.23 4,659.30 4,656.23 4,659.30 21.1K
09:32 4,660.05 4,660.05 4,654.65 4,655.19 29.6K
09:33 4,655.87 4,657.89 4,654.49 4,654.49 28.2K
09:34 4,654.52 4,656.23 4,654.52 4,656.23 19.0K
09:35 4,658.57 4,659.43 4,654.01 4,654.61 34.6K
09:36 4,654.67 4,655.00 4,654.36 4,654.83 25.4K
09:37 4,654.15 4,659.18 4,654.15 4,659.18 17.7K
09:38 4,659.29 4,659.96 4,659.29 4,659.96 5.3K
09:39 4,661.21 4,663.79 4,660.86 4,663.79 24.0K
09:40 4,662.03 4,662.03 4,660.48 4,660.67 30.0K
09:41 4,660.18 4,660.84 4,658.31 4,660.84 26.6K
09:42 4,661.17 4,661.63 4,659.92 4,659.92 16.2K
09:43 4,658.75 4,659.13 4,658.37 4,658.89 24.6K
09:44 4,658.77 4,661.20 4,658.77 4,660.89 8.4K
09:45 4,660.84 4,663.51 4,660.84 4,661.71 30.9K
09:46 4,661.18 4,662.38 4,661.18 4,662.38 25.4K
09:47 4,662.38 4,662.38 4,659.79 4,659.79 20.1K
09:48 4,660.63 4,661.01 4,660.30 4,660.30 17.6K
09:49 4,661.26 4,662.18 4,660.01 4,660.01 27.4K
09:50 4,660.84 4,663.22 4,660.84 4,663.22 37.8K
09:51 4,663.19 4,663.19 4,660.72 4,660.72 16.5K
09:52 4,661.28 4,661.90 4,661.28 4,661.37 20.6K
09:53 4,661.94 4,661.94 4,659.74 4,660.51 25.2K
09:54 4,660.94 4,662.49 4,660.94 4,662.49 11.6K
09:55 4,661.94 4,662.45 4,661.87 4,662.45 17.7K
09:56 4,662.35 4,662.40 4,660.90 4,661.40 12.9K
09:57 4,661.61 4,662.44 4,661.61 4,661.84 12.3K
09:58 4,660.59 4,660.76 4,660.18 4,660.18 20.8K
09:59 4,660.77 4,661.50 4,660.71 4,661.50 14.4K
10:00 4,660.42 4,661.86 4,660.33 4,660.33 23.2K
10:01 4,659.86 4,660.13 4,659.66 4,659.66 13.7K
10:02 4,660.21 4,661.99 4,660.21 4,661.99 12.2K
10:03 4,662.36 4,662.36 4,660.81 4,660.81 23.7K
10:04 4,660.93 4,661.51 4,660.93 4,661.17 10.6K
10:05 4,661.69 4,664.40 4,661.69 4,664.40 15.0K
10:06 4,662.94 4,662.94 4,662.01 4,662.48 16.6K
10:07 4,663.00 4,663.00 4,662.69 4,662.69 10.0K
10:08 4,662.99 4,663.44 4,662.99 4,663.41 19.7K
10:09 4,662.03 4,662.03 4,659.99 4,660.31 22.4K
10:10 4,659.38 4,661.23 4,659.38 4,660.51 48.4K
10:11 4,660.53 4,661.83 4,660.53 4,661.76 6.0K
10:12 4,661.81 4,662.92 4,661.81 4,662.87 11.2K
10:13 4,662.64 4,662.64 4,661.79 4,661.79 13.9K
10:14 4,661.91 4,662.39 4,661.91 4,662.01 14.8K
10:15 4,662.16 4,662.44 4,662.16 4,662.36 7.5K
10:16 4,662.69 4,662.91 4,662.60 4,662.60 9.1K
10:17 4,662.13 4,662.22 4,662.06 4,662.06 21.6K
10:18 4,662.10 4,662.64 4,662.10 4,662.64 6.6K
10:19 4,662.94 4,664.25 4,662.94 4,664.25 8.2K
10:20 4,664.70 4,664.70 4,663.85 4,663.85 10.1K
10:21 4,664.46 4,665.65 4,664.35 4,665.65 30.2K
10:22 4,665.74 4,665.74 4,665.29 4,665.57 11.8K
10:23 4,665.82 4,666.18 4,665.74 4,665.74 13.9K
10:24 4,665.80 4,666.26 4,665.80 4,666.26 9.3K
10:25 4,666.38 4,667.03 4,666.28 4,667.03 10.0K
10:26 4,666.96 4,667.64 4,666.96 4,667.64 6.9K
10:27 4,667.73 4,667.73 4,666.46 4,666.51 16.4K
10:28 4,666.57 4,667.41 4,666.24 4,667.41 8.3K
10:29 4,667.65 4,668.26 4,667.65 4,668.04 5.1K
10:30 4,667.65 4,667.75 4,666.31 4,666.31 13.0K
10:31 4,666.25 4,666.25 4,665.59 4,665.59 6.0K
10:32 4,665.59 4,666.04 4,665.59 4,666.04 4.9K
10:33 4,666.04 4,667.55 4,666.04 4,667.55 9.3K
10:34 4,667.39 4,667.39 4,666.02 4,666.33 14.6K
10:35 4,667.55 4,667.98 4,667.55 4,667.98 16.8K
10:36 4,666.22 4,666.22 4,664.76 4,664.76 39.3K
10:37 4,663.57 4,663.57 4,661.98 4,662.15 27.5K
10:38 4,662.05 4,662.96 4,662.05 4,662.96 20.5K
10:39 4,663.43 4,663.54 4,663.33 4,663.33 11.0K
10:40 4,663.88 4,665.39 4,663.88 4,665.39 16.7K
10:41 4,665.44 4,665.71 4,665.44 4,665.47 9.1K
10:42 4,665.55 4,666.44 4,665.55 4,666.42 6.8K
10:43 4,666.51 4,666.74 4,664.97 4,664.97 15.7K
10:44 4,664.62 4,665.65 4,664.62 4,665.65 5.4K
10:45 4,665.71 4,665.73 4,665.50 4,665.50 3.2K
10:46 4,665.35 4,665.73 4,665.35 4,665.70 7.2K
10:47 4,665.98 4,667.09 4,665.98 4,667.02 18.4K
10:48 4,667.76 4,669.42 4,667.76 4,669.42 14.6K
10:49 4,669.20 4,669.88 4,669.20 4,669.88 5.7K
10:50 4,670.86 4,671.38 4,670.74 4,671.38 23.0K
10:51 4,670.20 4,670.20 4,668.83 4,669.45 26.6K
10:52 4,669.53 4,670.17 4,669.53 4,670.17 8.4K
10:53 4,670.13 4,670.13 4,668.41 4,668.41 6.2K
10:54 4,668.06 4,668.45 4,667.77 4,668.45 12.3K
10:55 4,668.78 4,669.57 4,668.78 4,669.57 9.3K
10:56 4,669.21 4,669.21 4,667.84 4,667.84 7.3K
10:57 4,667.99 4,668.79 4,667.99 4,668.79 8.9K
10:58 4,668.79 4,668.95 4,668.75 4,668.95 3.2K
10:59 4,668.95 4,668.95 4,668.74 4,668.74 4.6K
11:00 4,668.90 4,668.90 4,668.31 4,668.31 11.8K
11:01 4,668.91 4,669.23 4,668.60 4,668.60 20.8K
11:02 4,668.60 4,668.60 4,667.73 4,667.73 11.3K
11:03 4,667.51 4,667.56 4,666.81 4,666.81 13.6K
11:04 4,667.14 4,667.30 4,667.07 4,667.30 10.0K
11:05 4,667.50 4,667.58 4,667.39 4,667.58 21.9K
11:06 4,667.67 4,668.48 4,667.67 4,668.48 15.6K
11:07 4,668.43 4,668.70 4,668.43 4,668.70 3.5K
11:08 4,668.71 4,669.43 4,668.68 4,669.43 11.4K
11:09 4,669.35 4,669.53 4,669.35 4,669.53 9.4K
11:10 4,670.11 4,670.11 4,669.73 4,669.74 12.1K
11:11 4,668.99 4,668.99 4,667.65 4,667.65 9.8K
11:12 4,666.91 4,667.59 4,666.88 4,667.59 11.6K
11:13 4,668.17 4,668.23 4,667.65 4,667.65 5.3K
11:14 4,668.24 4,669.46 4,668.24 4,669.46 11.7K
11:15 4,669.47 4,669.47 4,669.45 4,669.46 7.1K
11:16 4,669.66 4,669.80 4,669.66 4,669.80 4.6K
11:17 4,669.80 4,670.20 4,669.80 4,670.08 7.3K
11:18 4,669.56 4,669.56 4,667.35 4,667.52 22.7K
11:19 4,667.87 4,669.02 4,667.87 4,668.98 7.9K
11:20 4,669.74 4,669.74 4,668.96 4,668.96 15.0K
11:21 4,669.04 4,669.04 4,668.67 4,668.67 5.8K
11:22 4,668.79 4,668.95 4,668.79 4,668.95 9.2K
11:23 4,669.02 4,669.53 4,669.02 4,669.53 6.5K
11:24 4,669.37 4,670.45 4,669.37 4,670.45 11.4K
11:25 4,670.40 4,670.84 4,670.25 4,670.84 2.6K
11:26 4,671.11 4,671.75 4,671.11 4,671.75 11.5K
11:27 4,672.17 4,672.75 4,672.17 4,672.74 18.1K
11:28 4,672.74 4,672.88 4,671.48 4,671.48 41.6K
11:29 4,671.87 4,672.18 4,671.69 4,671.69 28.8K
11:30 4,671.59 4,672.20 4,671.59 4,671.98 22.7K
11:31 4,672.05 4,672.05 4,671.13 4,671.13 10.5K
11:32 4,671.20 4,671.29 4,671.13 4,671.13 14.9K
11:33 4,669.89 4,670.92 4,669.89 4,670.92 23.3K
11:34 4,671.39 4,672.59 4,671.39 4,672.59 29.9K
11:35 4,673.01 4,673.01 4,671.87 4,671.87 17.4K
11:36 4,671.87 4,672.40 4,671.87 4,672.40 6.4K
11:37 4,672.67 4,672.67 4,672.26 4,672.54 16.1K
11:38 4,672.62 4,672.84 4,672.62 4,672.83 10.3K
11:39 4,672.65 4,672.65 4,672.58 4,672.58 10.7K
11:40 4,672.70 4,672.70 4,671.02 4,671.59 13.9K
11:41 4,671.52 4,671.71 4,671.35 4,671.71 8.9K
11:42 4,671.59 4,671.76 4,671.26 4,671.58 4.1K
11:43 4,671.79 4,671.79 4,671.54 4,671.54 6.0K
11:44 4,671.77 4,671.83 4,671.67 4,671.83 13.8K
11:45 4,671.89 4,671.89 4,671.11 4,671.11 11.7K
11:46 4,670.95 4,671.29 4,670.91 4,670.96 13.6K
11:47 4,670.85 4,671.26 4,670.85 4,671.24 15.8K
11:48 4,671.10 4,671.17 4,671.08 4,671.17 3.8K
11:49 4,671.36 4,671.36 4,670.71 4,670.71 14.2K
11:50 4,670.94 4,671.09 4,670.82 4,670.82 20.7K
11:51 4,670.63 4,671.05 4,670.63 4,671.05 13.5K
11:52 4,671.11 4,671.11 4,668.91 4,668.91 21.9K
11:53 4,668.90 4,668.90 4,668.14 4,668.14 18.0K
11:54 4,667.71 4,667.71 4,666.15 4,667.25 44.4K
11:55 4,668.05 4,669.35 4,668.05 4,668.56 20.2K
11:56 4,668.28 4,668.48 4,668.25 4,668.25 10.1K
11:57 4,668.08 4,668.27 4,667.71 4,667.71 16.9K
11:58 4,667.54 4,667.62 4,667.07 4,667.07 9.5K
11:59 4,666.08 4,666.08 4,665.38 4,665.38 25.1K
12:00 4,665.38 4,665.52 4,665.22 4,665.52 25.9K
12:01 4,665.23 4,665.50 4,665.14 4,665.50 9.4K
12:02 4,665.46 4,665.72 4,665.05 4,665.72 24.4K
12:03 4,665.36 4,665.36 4,664.24 4,664.24 8.7K
12:04 4,664.38 4,664.82 4,664.14 4,664.31 13.6K
12:05 4,664.45 4,664.45 4,664.23 4,664.27 5.5K
12:06 4,664.41 4,665.61 4,664.41 4,665.61 13.5K
12:07 4,666.03 4,666.68 4,666.03 4,666.68 16.8K
12:08 4,666.76 4,667.48 4,666.76 4,667.48 12.2K
12:09 4,667.50 4,667.61 4,667.32 4,667.32 6.1K
12:10 4,667.43 4,667.84 4,667.43 4,667.84 4.3K
12:11 4,667.78 4,668.27 4,667.78 4,668.27 8.9K
12:12 4,668.27 4,668.27 4,667.26 4,667.26 8.1K
12:13 4,666.66 4,666.76 4,666.50 4,666.76 7.1K
12:14 4,666.95 4,667.57 4,666.88 4,667.57 9.4K
12:15 4,667.58 4,668.33 4,667.48 4,667.48 15.5K
12:16 4,667.67 4,667.71 4,666.41 4,666.41 15.3K
12:17 4,666.52 4,667.23 4,666.52 4,667.23 4.6K
12:18 4,667.39 4,667.39 4,667.15 4,667.15 7.9K
12:19 4,667.59 4,667.86 4,667.59 4,667.78 11.9K
12:20 4,667.96 4,668.22 4,667.96 4,668.22 7.0K
12:21 4,668.22 4,668.66 4,668.22 4,668.66 7.3K
12:22 4,668.70 4,668.74 4,668.64 4,668.74 6.2K
12:23 4,669.00 4,669.00 4,668.37 4,668.37 7.2K
12:24 4,667.99 4,668.07 4,666.43 4,666.43 19.3K
12:25 4,666.47 4,666.47 4,665.65 4,665.65 8.5K
12:26 4,665.94 4,666.61 4,665.94 4,666.26 13.5K
12:27 4,666.33 4,666.59 4,666.33 4,666.45 12.6K
12:28 4,666.33 4,666.60 4,666.11 4,666.11 16.2K
12:29 4,666.28 4,666.28 4,665.65 4,665.92 8.0K
12:30 4,665.70 4,665.70 4,665.34 4,665.34 10.1K
12:31 4,665.22 4,665.22 4,663.09 4,663.09 21.1K
12:32 4,663.03 4,663.25 4,662.59 4,662.59 11.2K
12:33 4,662.10 4,662.10 4,661.79 4,661.79 19.2K
12:34 4,662.38 4,662.38 4,661.29 4,661.29 13.1K
12:35 4,661.64 4,662.01 4,660.61 4,662.01 21.7K
12:36 4,661.89 4,662.88 4,661.89 4,662.88 18.1K
12:37 4,663.32 4,663.81 4,663.32 4,663.81 11.6K
12:38 4,664.14 4,664.14 4,663.28 4,664.02 14.9K
12:39 4,663.70 4,664.06 4,663.55 4,664.06 10.7K
12:40 4,663.79 4,664.41 4,663.79 4,663.85 19.2K
12:41 4,663.62 4,663.62 4,663.21 4,663.23 19.0K
12:42 4,663.08 4,663.20 4,662.95 4,663.20 9.1K
12:43 4,663.17 4,663.17 4,662.12 4,663.03 21.6K
12:44 4,663.10 4,663.99 4,663.10 4,663.99 26.1K
12:45 4,664.07 4,665.08 4,663.88 4,665.08 32.8K
12:46 4,665.32 4,665.32 4,664.84 4,664.84 20.0K
12:47 4,665.29 4,665.29 4,663.91 4,663.91 28.5K
12:48 4,664.33 4,664.65 4,663.69 4,663.69 51.3K
12:49 4,664.08 4,664.48 4,664.00 4,664.48 24.8K
12:50 4,665.20 4,666.15 4,665.20 4,666.09 37.9K
12:51 4,666.02 4,666.88 4,666.02 4,666.88 35.0K
12:52 4,666.97 4,666.97 4,665.58 4,665.58 32.7K
12:53 4,665.34 4,665.34 4,664.09 4,664.87 60.5K
12:54 4,665.27 4,665.27 4,664.43 4,664.56 46.5K
12:55 4,664.72 4,665.64 4,664.72 4,665.64 41.3K
12:56 4,667.25 4,667.25 4,666.68 4,666.68 55.8K
12:57 4,666.61 4,667.00 4,666.61 4,666.88 41.1K
12:58 4,667.30 4,667.30 4,662.90 4,662.90 148.3K
12:59 4,663.48 4,666.32 4,663.48 4,665.52 160.2K
13:00 4,667.14 4,667.14 4,667.14 4,667.14 2,500.5K
13:01 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:02 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:03 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:04 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:05 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:06 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:07 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:08 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:09 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:10 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:11 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:12 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:13 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:14 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:15 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:16 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:17 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:18 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:19 4,667.14 4,667.14 4,667.14 4,667.14 0.0K
13:20 4,667.14 4,667.14 4,667.14 4,667.14 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