S

GSPTTHC
🏛️ カナダ →
22.55
最終更新: 2025-10-08
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 26.26 26.26 26.21 26.21 21.7K
09:31 26.21 26.36 26.21 26.36 42.4K
09:32 26.33 26.33 26.32 26.32 1.0K
09:33 26.32 26.32 26.31 26.31 0.4K
09:34 26.31 26.31 26.27 26.27 20.5K
09:35 26.27 26.29 26.25 26.25 0.9K
09:36 26.25 26.25 26.24 26.24 9.6K
09:37 26.24 26.24 26.23 26.23 4.5K
09:38 26.23 26.23 26.23 26.23 0.1K
09:39 26.23 26.23 26.23 26.23 7.4K
09:40 26.22 26.30 26.22 26.30 2.2K
09:41 26.28 26.28 26.28 26.28 2.1K
09:42 26.28 26.31 26.28 26.31 2.8K
09:43 26.31 26.31 26.31 26.31 0.0K
09:44 26.33 26.33 26.30 26.30 5.5K
09:45 26.30 26.30 26.29 26.29 0.2K
09:46 26.28 26.30 26.28 26.30 10.7K
09:47 26.31 26.31 26.31 26.31 0.6K
09:48 26.29 26.29 26.27 26.27 7.5K
09:49 26.27 26.28 26.27 26.28 1.0K
09:50 26.28 26.30 26.28 26.30 1.5K
09:51 26.29 26.30 26.29 26.30 4.0K
09:52 26.30 26.32 26.30 26.32 5.9K
09:53 26.32 26.32 26.31 26.31 31.8K
09:54 26.31 26.31 26.30 26.30 2.9K
09:55 26.30 26.30 26.30 26.30 0.2K
09:56 26.30 26.32 26.30 26.32 1.2K
09:57 26.30 26.30 26.26 26.26 6.4K
09:58 26.26 26.26 26.26 26.26 0.1K
09:59 26.27 26.29 26.27 26.29 4.3K
10:00 26.29 26.29 26.29 26.29 1.1K
10:01 26.29 26.29 26.29 26.29 1.7K
10:02 26.28 26.30 26.28 26.30 1.9K
10:03 26.30 26.30 26.30 26.30 1.9K
10:04 26.30 26.30 26.29 26.29 0.2K
10:05 26.27 26.27 26.24 26.24 2.7K
10:06 26.24 26.24 26.24 26.24 0.0K
10:07 26.23 26.23 26.23 26.23 1.7K
10:08 26.23 26.24 26.22 26.22 92.9K
10:09 26.23 26.23 26.22 26.22 0.9K
10:10 26.22 26.22 26.21 26.21 2.3K
10:11 26.21 26.21 26.18 26.18 27.4K
10:12 26.18 26.19 26.18 26.19 0.4K
10:13 26.19 26.19 26.19 26.19 0.0K
10:14 26.19 26.21 26.19 26.21 0.2K
10:15 26.22 26.23 26.20 26.23 5.0K
10:16 26.24 26.24 26.24 26.24 0.9K
10:17 26.24 26.24 26.23 26.24 6.1K
10:18 26.24 26.24 26.24 26.24 0.8K
10:19 26.24 26.24 26.23 26.23 0.4K
10:20 26.23 26.23 26.23 26.23 1.8K
10:21 26.25 26.25 26.24 26.24 35.1K
10:22 26.23 26.23 26.22 26.22 57.0K
10:23 26.22 26.22 26.21 26.21 0.2K
10:24 26.21 26.21 26.21 26.21 0.0K
10:25 26.21 26.23 26.20 26.23 1.9K
10:26 26.22 26.22 26.22 26.22 5.6K
10:27 26.22 26.23 26.22 26.23 1.0K
10:28 26.21 26.21 26.20 26.20 3.9K
10:29 26.20 26.20 26.20 26.20 6.9K
10:30 26.19 26.20 26.19 26.20 11.4K
10:31 26.20 26.20 26.20 26.20 0.6K
10:32 26.20 26.20 26.17 26.17 5.8K
10:33 26.17 26.18 26.17 26.18 0.1K
10:34 26.18 26.19 26.18 26.19 2.7K
10:35 26.19 26.19 26.16 26.16 4.4K
10:36 26.16 26.16 26.16 26.16 0.9K
10:37 26.16 26.16 26.16 26.16 3.2K
10:38 26.16 26.16 26.16 26.16 0.2K
10:39 26.15 26.16 26.15 26.16 1.0K
10:40 26.16 26.16 26.16 26.16 0.3K
10:41 26.16 26.16 26.16 26.16 0.1K
10:42 26.16 26.16 26.16 26.16 0.3K
10:43 26.16 26.16 26.15 26.15 1.0K
10:44 26.15 26.18 26.15 26.18 10.0K
10:45 26.18 26.18 26.17 26.17 4.4K
10:46 26.17 26.17 26.16 26.16 0.3K
10:47 26.16 26.17 26.16 26.17 1.6K
10:48 26.17 26.17 26.17 26.17 0.1K
10:49 26.18 26.18 26.15 26.15 4.2K
10:50 26.15 26.15 26.15 26.15 0.0K
10:51 26.16 26.16 26.16 26.16 0.5K
10:52 26.16 26.17 26.16 26.17 0.2K
10:53 26.17 26.20 26.17 26.20 0.7K
10:54 26.20 26.20 26.20 26.20 0.3K
10:55 26.20 26.20 26.17 26.17 4.5K
10:56 26.17 26.17 26.17 26.17 0.0K
10:57 26.17 26.17 26.14 26.15 3.6K
10:58 26.15 26.15 26.14 26.14 1.0K
10:59 26.14 26.16 26.14 26.16 2.9K
11:00 26.16 26.17 26.16 26.17 0.6K
11:01 26.17 26.17 26.17 26.17 0.0K
11:02 26.17 26.17 26.15 26.15 4.8K
11:03 26.15 26.15 26.15 26.15 0.3K
11:04 26.15 26.15 26.15 26.15 1.3K
11:05 26.18 26.18 26.18 26.18 1.4K
11:06 26.18 26.18 26.18 26.18 1.5K
11:07 26.16 26.16 26.16 26.16 0.6K
11:08 26.16 26.17 26.16 26.17 3.1K
11:09 26.17 26.18 26.17 26.18 1.0K
11:10 26.18 26.18 26.17 26.17 1.9K
11:11 26.17 26.18 26.17 26.18 1.8K
11:12 26.18 26.18 26.18 26.18 0.3K
11:13 26.19 26.19 26.19 26.19 2.0K
11:14 26.19 26.19 26.19 26.19 1.2K
11:15 26.19 26.19 26.18 26.18 4.5K
11:16 26.17 26.17 26.17 26.17 6.7K
11:17 26.17 26.17 26.17 26.17 0.2K
11:18 26.17 26.17 26.16 26.16 0.2K
11:19 26.16 26.16 26.13 26.13 1.7K
11:20 26.13 26.13 26.13 26.13 1.2K
11:21 26.13 26.13 26.13 26.13 0.3K
11:22 26.14 26.14 26.14 26.14 0.1K
11:23 26.14 26.15 26.13 26.15 22.8K
11:24 26.15 26.15 26.15 26.15 0.0K
11:25 26.16 26.18 26.16 26.18 5.6K
11:26 26.18 26.18 26.18 26.18 0.1K
11:27 26.17 26.18 26.17 26.18 0.3K
11:28 26.18 26.18 26.17 26.17 2.6K
11:29 26.17 26.17 26.17 26.17 0.0K
11:30 26.15 26.15 26.13 26.13 4.1K
11:31 26.13 26.13 26.12 26.12 1.7K
11:32 26.12 26.13 26.12 26.13 2.1K
11:33 26.12 26.12 26.12 26.12 2.0K
11:34 26.12 26.12 26.12 26.12 1.2K
11:35 26.12 26.12 26.12 26.12 2.2K
11:36 26.13 26.13 26.13 26.13 1.0K
11:37 26.13 26.13 26.12 26.12 0.1K
11:38 26.12 26.15 26.12 26.15 1.0K
11:39 26.15 26.15 26.15 26.15 1.9K
11:40 26.15 26.15 26.15 26.15 0.3K
11:41 26.16 26.16 26.15 26.15 0.5K
11:42 26.15 26.16 26.15 26.16 0.5K
11:43 26.13 26.15 26.13 26.15 0.4K
11:44 26.15 26.17 26.14 26.17 5.1K
11:45 26.17 26.20 26.17 26.20 1.3K
11:46 26.20 26.20 26.20 26.20 0.5K
11:47 26.20 26.20 26.20 26.20 0.1K
11:48 26.20 26.20 26.18 26.18 1.1K
11:49 26.18 26.18 26.18 26.18 0.0K
11:50 26.18 26.18 26.16 26.16 1.0K
11:51 26.16 26.19 26.16 26.19 0.8K
11:52 26.20 26.20 26.20 26.20 2.3K
11:53 26.20 26.20 26.20 26.20 0.1K
11:54 26.20 26.20 26.20 26.20 0.1K
11:55 26.20 26.20 26.18 26.18 0.6K
11:56 26.18 26.18 26.18 26.18 0.0K
11:57 26.18 26.18 26.18 26.18 0.0K
11:58 26.18 26.19 26.18 26.19 2.4K
11:59 26.19 26.19 26.19 26.19 0.5K
12:00 26.19 26.19 26.19 26.19 2.5K
12:01 26.19 26.19 26.19 26.19 0.3K
12:02 26.17 26.17 26.17 26.17 0.7K
12:03 26.18 26.18 26.18 26.18 0.6K
12:04 26.18 26.19 26.18 26.19 0.6K
12:05 26.19 26.19 26.19 26.19 0.1K
12:06 26.19 26.19 26.18 26.18 0.9K
12:07 26.20 26.20 26.20 26.20 0.2K
12:08 26.20 26.20 26.20 26.20 0.8K
12:09 26.20 26.21 26.20 26.21 0.9K
12:10 26.21 26.21 26.21 26.21 2.2K
12:11 26.21 26.22 26.21 26.22 1.2K
12:12 26.22 26.22 26.22 26.22 1.0K
12:13 26.21 26.21 26.21 26.21 0.8K
12:14 26.21 26.21 26.21 26.21 0.2K
12:15 26.18 26.18 26.18 26.18 0.8K
12:16 26.18 26.18 26.18 26.18 0.1K
12:17 26.18 26.18 26.18 26.18 0.9K
12:18 26.19 26.19 26.19 26.19 0.1K
12:19 26.19 26.19 26.19 26.19 0.1K
12:20 26.19 26.19 26.19 26.19 0.3K
12:21 26.19 26.19 26.18 26.18 1.9K
12:22 26.17 26.17 26.17 26.17 0.8K
12:23 26.17 26.17 26.17 26.17 19.8K
12:24 26.18 26.18 26.18 26.18 1.2K
12:25 26.18 26.18 26.18 26.18 0.0K
12:26 26.18 26.18 26.18 26.18 1.1K
12:27 26.18 26.20 26.18 26.20 0.3K
12:28 26.19 26.19 26.19 26.19 0.1K
12:29 26.19 26.19 26.18 26.18 0.2K
12:30 26.18 26.20 26.18 26.20 1.3K
12:31 26.20 26.20 26.20 26.20 1.4K
12:32 26.20 26.20 26.20 26.20 0.1K
12:33 26.19 26.19 26.19 26.19 2.0K
12:34 26.19 26.19 26.19 26.19 0.0K
12:35 26.22 26.22 26.19 26.19 8.3K
12:36 26.19 26.19 26.19 26.19 0.0K
12:37 26.19 26.19 26.19 26.19 0.2K
12:38 26.19 26.19 26.19 26.19 1.2K
12:39 26.19 26.22 26.19 26.22 2.7K
12:40 26.22 26.22 26.22 26.22 0.9K
12:41 26.22 26.22 26.22 26.22 0.3K
12:42 26.22 26.22 26.22 26.22 0.4K
12:43 26.23 26.23 26.23 26.23 0.5K
12:44 26.23 26.24 26.23 26.24 1.9K
12:45 26.24 26.24 26.24 26.24 0.5K
12:46 26.24 26.24 26.24 26.24 0.2K
12:47 26.25 26.25 26.25 26.25 0.1K
12:48 26.25 26.26 26.25 26.26 6.0K
12:49 26.26 26.26 26.26 26.26 0.7K
12:50 26.26 26.26 26.25 26.25 3.0K
12:51 26.25 26.25 26.25 26.25 0.0K
12:52 26.25 26.26 26.25 26.26 1.2K
12:53 26.26 26.26 26.25 26.25 0.3K
12:54 26.25 26.27 26.25 26.27 19.4K
12:55 26.27 26.27 26.25 26.25 1.4K
12:56 26.25 26.25 26.25 26.25 0.2K
12:57 26.25 26.27 26.25 26.27 0.2K
12:58 26.27 26.27 26.27 26.27 0.9K
12:59 26.27 26.27 26.27 26.27 0.3K
13:00 26.29 26.29 26.29 26.29 1.2K
13:01 26.29 26.29 26.26 26.26 2.1K
13:02 26.26 26.26 26.25 26.25 1.7K
13:03 26.25 26.25 26.25 26.25 0.1K
13:04 26.25 26.25 26.25 26.25 0.1K
13:05 26.25 26.25 26.25 26.25 0.5K
13:06 26.25 26.27 26.25 26.27 0.1K
13:07 26.27 26.27 26.26 26.26 0.6K
13:08 26.26 26.27 26.26 26.27 1.1K
13:09 26.25 26.25 26.25 26.25 0.9K
13:10 26.25 26.25 26.25 26.25 0.0K
13:11 26.25 26.25 26.24 26.24 1.6K
13:12 26.24 26.25 26.24 26.25 0.1K
13:13 26.25 26.25 26.25 26.25 0.4K
13:14 26.25 26.25 26.23 26.23 1.7K
13:15 26.23 26.24 26.23 26.24 2.0K
13:16 26.25 26.26 26.25 26.26 4.1K
13:17 26.26 26.26 26.26 26.26 0.1K
13:18 26.26 26.28 26.26 26.28 1.1K
13:19 26.28 26.29 26.28 26.29 0.1K
13:20 26.29 26.29 26.28 26.28 0.1K
13:21 26.28 26.29 26.28 26.28 0.4K
13:22 26.28 26.28 26.27 26.27 0.2K
13:23 26.27 26.27 26.26 26.27 1.1K
13:24 26.26 26.26 26.26 26.26 2.0K
13:25 26.27 26.27 26.27 26.27 2.7K
13:26 26.27 26.30 26.27 26.30 94.6K
13:27 26.30 26.30 26.30 26.30 0.1K
13:28 26.31 26.31 26.30 26.31 22.3K
13:29 26.31 26.33 26.31 26.31 1.1K
13:30 26.31 26.33 26.31 26.33 0.3K
13:31 26.33 26.33 26.32 26.32 1.0K
13:32 26.32 26.32 26.32 26.32 0.0K
13:33 26.32 26.32 26.32 26.32 0.3K
13:34 26.32 26.32 26.32 26.32 0.8K
13:35 26.32 26.32 26.32 26.32 2.7K
13:36 26.32 26.36 26.32 26.36 2.0K
13:37 26.35 26.35 26.34 26.34 0.8K
13:38 26.33 26.33 26.33 26.33 0.9K
13:39 26.33 26.34 26.33 26.34 0.6K
13:40 26.34 26.35 26.34 26.35 0.6K
13:41 26.35 26.35 26.35 26.35 0.2K
13:42 26.36 26.36 26.35 26.35 2.6K
13:43 26.35 26.36 26.35 26.36 0.4K
13:44 26.36 26.36 26.34 26.36 0.6K
13:45 26.36 26.36 26.33 26.33 4.0K
13:46 26.33 26.36 26.33 26.36 1.1K
13:47 26.36 26.37 26.36 26.37 5.9K
13:48 26.37 26.37 26.37 26.37 0.7K
13:49 26.38 26.39 26.37 26.37 3.0K
13:50 26.39 26.39 26.38 26.39 1.4K
13:51 26.39 26.39 26.37 26.37 0.5K
13:52 26.37 26.39 26.37 26.39 12.2K
13:53 26.43 26.43 26.43 26.43 1.8K
13:54 26.43 26.43 26.42 26.42 1.5K
13:55 26.42 26.42 26.42 26.42 0.9K
13:56 26.42 26.42 26.42 26.42 1.1K
13:57 26.42 26.42 26.39 26.39 4.8K
13:58 26.39 26.39 26.39 26.39 0.6K
13:59 26.39 26.39 26.39 26.39 4.0K
14:00 26.39 26.39 26.39 26.39 0.0K
14:01 26.39 26.39 26.37 26.37 0.2K
14:02 26.37 26.37 26.37 26.37 1.0K
14:03 26.37 26.37 26.36 26.37 5.5K
14:04 26.34 26.34 26.34 26.34 20.2K
14:05 26.34 26.34 26.33 26.34 0.9K
14:06 26.34 26.36 26.34 26.36 0.3K
14:07 26.36 26.36 26.35 26.35 0.1K
14:08 26.35 26.37 26.35 26.37 3.0K
14:09 26.37 26.37 26.37 26.37 0.1K
14:10 26.37 26.37 26.34 26.34 5.3K
14:11 26.37 26.38 26.37 26.38 3.8K
14:12 26.39 26.39 26.39 26.39 0.5K
14:13 26.39 26.39 26.39 26.39 0.3K
14:14 26.39 26.41 26.39 26.41 1.1K
14:15 26.41 26.42 26.38 26.42 7.2K
14:16 26.40 26.42 26.40 26.42 1.8K
14:17 26.42 26.44 26.42 26.44 0.9K
14:18 26.44 26.44 26.44 26.44 0.2K
14:19 26.44 26.44 26.43 26.43 1.5K
14:20 26.43 26.43 26.40 26.40 1.7K
14:21 26.40 26.41 26.40 26.40 0.8K
14:22 26.40 26.40 26.40 26.40 0.2K
14:23 26.41 26.41 26.40 26.40 0.7K
14:24 26.40 26.40 26.40 26.40 0.2K
14:25 26.40 26.42 26.40 26.42 1.9K
14:26 26.41 26.41 26.39 26.39 3.1K
14:27 26.41 26.41 26.41 26.41 0.2K
14:28 26.41 26.41 26.40 26.40 0.7K
14:29 26.41 26.41 26.39 26.39 25.5K
14:30 26.39 26.40 26.39 26.40 1.8K
14:31 26.40 26.40 26.40 26.40 0.2K
14:32 26.40 26.40 26.40 26.40 2.0K
14:33 26.40 26.40 26.38 26.38 0.6K
14:34 26.38 26.38 26.38 26.38 0.8K
14:35 26.38 26.38 26.38 26.38 1.2K
14:36 26.37 26.39 26.37 26.37 1.7K
14:37 26.37 26.37 26.35 26.37 5.1K
14:38 26.37 26.37 26.35 26.37 0.9K
14:39 26.38 26.38 26.38 26.38 0.4K
14:40 26.38 26.38 26.38 26.38 0.6K
14:41 26.38 26.38 26.38 26.38 0.5K
14:42 26.38 26.38 26.38 26.38 2.1K
14:43 26.38 26.38 26.36 26.36 4.8K
14:44 26.36 26.36 26.34 26.34 0.4K
14:45 26.34 26.36 26.34 26.36 1.8K
14:46 26.36 26.36 26.36 26.36 0.5K
14:47 26.36 26.36 26.31 26.31 14.0K
14:48 26.30 26.31 26.30 26.31 1.5K
14:49 26.31 26.31 26.30 26.30 1.7K
14:50 26.30 26.30 26.30 26.30 0.7K
14:51 26.30 26.30 26.28 26.28 0.7K
14:52 26.28 26.28 26.28 26.28 0.3K
14:53 26.28 26.32 26.28 26.32 0.7K
14:54 26.31 26.31 26.31 26.31 0.8K
14:55 26.31 26.33 26.31 26.33 1.7K
14:56 26.33 26.33 26.33 26.33 0.0K
14:57 26.33 26.33 26.32 26.33 0.5K
14:58 26.33 26.33 26.33 26.33 0.1K
14:59 26.33 26.33 26.32 26.32 1.1K
15:00 26.32 26.33 26.32 26.33 0.6K
15:01 26.33 26.33 26.31 26.31 0.5K
15:02 26.31 26.31 26.30 26.30 2.2K
15:03 26.30 26.33 26.30 26.33 0.3K
15:04 26.33 26.33 26.30 26.32 1.1K
15:05 26.31 26.32 26.31 26.32 1.7K
15:06 26.32 26.32 26.31 26.31 2.8K
15:07 26.31 26.31 26.31 26.31 0.2K
15:08 26.31 26.31 26.30 26.30 0.5K
15:09 26.30 26.30 26.30 26.30 0.0K
15:10 26.30 26.30 26.30 26.30 0.4K
15:11 26.30 26.33 26.30 26.33 4.5K
15:12 26.33 26.33 26.33 26.33 0.0K
15:13 26.33 26.33 26.33 26.33 0.5K
15:14 26.37 26.43 26.37 26.42 200.7K
15:15 26.41 26.41 26.38 26.38 2.8K
15:16 26.38 26.38 26.38 26.38 1.7K
15:17 26.39 26.39 26.38 26.38 3.2K
15:18 26.38 26.42 26.38 26.40 6.1K
15:19 26.40 26.40 26.40 26.40 0.0K
15:20 26.40 26.44 26.40 26.41 67.3K
15:21 26.38 26.38 26.38 26.38 2.2K
15:22 26.38 26.38 26.38 26.38 1.7K
15:23 26.39 26.43 26.39 26.43 2.5K
15:24 26.40 26.40 26.40 26.40 6.2K
15:25 26.40 26.40 26.39 26.39 1.6K
15:26 26.39 26.39 26.38 26.38 1.5K
15:27 26.38 26.39 26.38 26.39 5.8K
15:28 26.39 26.42 26.39 26.42 3.2K
15:29 26.39 26.41 26.39 26.40 0.8K
15:30 26.39 26.39 26.38 26.38 5.2K
15:31 26.40 26.40 26.39 26.40 4.6K
15:32 26.40 26.41 26.40 26.41 2.5K
15:33 26.41 26.41 26.40 26.40 5.7K
15:34 26.40 26.40 26.38 26.38 0.5K
15:35 26.39 26.40 26.39 26.39 3.2K
15:36 26.41 26.41 26.41 26.41 3.3K
15:37 26.41 26.41 26.40 26.40 2.4K
15:38 26.40 26.40 26.39 26.40 1.7K
15:39 26.40 26.40 26.40 26.40 2.0K
15:40 26.41 26.41 26.41 26.41 2.4K
15:41 26.41 26.41 26.41 26.41 0.3K
15:42 26.41 26.42 26.41 26.42 0.8K
15:43 26.42 26.42 26.42 26.42 0.6K
15:44 26.42 26.45 26.42 26.45 7.6K
15:45 26.45 26.45 26.45 26.45 1.5K
15:46 26.44 26.44 26.41 26.41 8.9K
15:47 26.41 26.43 26.40 26.40 8.3K
15:48 26.40 26.40 26.39 26.39 2.2K
15:49 26.39 26.39 26.39 26.39 7.8K
15:50 26.37 26.38 26.37 26.37 18.6K
15:51 26.37 26.38 26.35 26.37 16.4K
15:52 26.37 26.37 26.37 26.37 5.0K
15:53 26.37 26.37 26.36 26.37 9.9K
15:54 26.37 26.37 26.37 26.37 0.5K
15:55 26.37 26.37 26.35 26.35 11.5K
15:56 26.34 26.34 26.31 26.31 11.2K
15:57 26.31 26.32 26.30 26.32 4.0K
15:58 26.32 26.34 26.32 26.34 26.0K
15:59 26.35 26.35 26.33 26.33 39.5K
16:00 26.30 26.30 26.30 26.30 187.8K
16:01 26.30 26.30 26.30 26.30 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