S

GSPTTHC
🏛️ カナダ →
22.60
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 25.72 25.88 25.72 25.88 56.9K
09:31 25.88 26.02 25.88 26.02 46.9K
09:32 25.98 26.02 25.98 26.02 27.3K
09:33 26.04 26.13 26.04 26.13 40.8K
09:34 26.14 26.15 26.11 26.15 16.3K
09:35 26.16 26.20 26.15 26.20 23.8K
09:36 26.18 26.18 26.15 26.15 11.4K
09:37 26.15 26.15 26.15 26.15 34.4K
09:38 26.18 26.21 26.18 26.21 47.3K
09:39 26.24 26.26 26.24 26.26 39.2K
09:40 26.29 26.29 26.25 26.28 34.5K
09:41 26.28 26.31 26.28 26.31 37.1K
09:42 26.31 26.37 26.31 26.37 88.3K
09:43 26.37 26.39 26.35 26.39 67.7K
09:44 26.39 26.43 26.39 26.43 11.5K
09:45 26.47 26.47 26.43 26.43 11.1K
09:46 26.43 26.47 26.43 26.47 7.3K
09:47 26.47 26.51 26.47 26.51 19.8K
09:48 26.51 26.51 26.49 26.49 67.8K
09:49 26.52 26.55 26.52 26.53 13.1K
09:50 26.55 26.55 26.50 26.50 2.1K
09:51 26.48 26.48 26.44 26.48 8.7K
09:52 26.48 26.51 26.48 26.51 15.4K
09:53 26.51 26.52 26.50 26.50 2.7K
09:54 26.50 26.56 26.50 26.56 10.8K
09:55 26.60 26.60 26.54 26.58 21.9K
09:56 26.58 26.58 26.58 26.58 0.0K
09:57 26.56 26.56 26.56 26.56 22.0K
09:58 26.57 26.57 26.53 26.53 29.4K
09:59 26.53 26.53 26.53 26.53 0.3K
10:00 26.53 26.53 26.49 26.49 22.3K
10:01 26.49 26.50 26.46 26.46 15.9K
10:02 26.45 26.45 26.37 26.37 54.8K
10:03 26.33 26.35 26.33 26.34 18.8K
10:04 26.33 26.35 26.33 26.35 7.4K
10:05 26.35 26.35 26.35 26.35 13.8K
10:06 26.35 26.35 26.34 26.34 4.6K
10:07 26.34 26.34 26.32 26.32 1.1K
10:08 26.32 26.34 26.29 26.34 6.2K
10:09 26.33 26.35 26.32 26.35 6.3K
10:10 26.31 26.33 26.30 26.33 5.1K
10:11 26.37 26.37 26.33 26.33 16.5K
10:12 26.37 26.37 26.37 26.37 3.4K
10:13 26.37 26.38 26.35 26.35 8.4K
10:14 26.35 26.37 26.35 26.37 2.2K
10:15 26.37 26.37 26.37 26.37 2.5K
10:16 26.37 26.39 26.37 26.39 1.0K
10:17 26.38 26.38 26.37 26.37 1.3K
10:18 26.35 26.35 26.30 26.30 5.6K
10:19 26.30 26.30 26.30 26.30 0.1K
10:20 26.30 26.30 26.25 26.25 3.3K
10:21 26.25 26.26 26.22 26.26 3.4K
10:22 26.22 26.22 26.22 26.22 1.5K
10:23 26.24 26.24 26.22 26.23 5.1K
10:24 26.22 26.22 26.21 26.21 2.9K
10:25 26.19 26.23 26.19 26.23 9.0K
10:26 26.23 26.29 26.23 26.29 1.0K
10:27 26.29 26.29 26.28 26.28 2.1K
10:28 26.28 26.28 26.28 26.28 0.5K
10:29 26.28 26.28 26.28 26.28 0.9K
10:30 26.28 26.28 26.25 26.25 38.2K
10:31 26.25 26.25 26.23 26.23 0.2K
10:32 26.23 26.23 26.23 26.23 0.0K
10:33 26.24 26.31 26.24 26.31 11.6K
10:34 26.31 26.31 26.31 26.31 18.6K
10:35 26.31 26.31 26.31 26.31 8.4K
10:36 26.30 26.30 26.30 26.30 1.2K
10:37 26.30 26.34 26.30 26.34 3.5K
10:38 26.34 26.34 26.34 26.34 1.8K
10:39 26.33 26.34 26.33 26.34 0.5K
10:40 26.34 26.35 26.32 26.35 1.6K
10:41 26.35 26.35 26.35 26.35 1.0K
10:42 26.35 26.35 26.35 26.35 3.1K
10:43 26.35 26.36 26.35 26.36 0.7K
10:44 26.36 26.36 26.30 26.30 20.9K
10:45 26.30 26.30 26.28 26.30 9.0K
10:46 26.30 26.30 26.30 26.30 0.1K
10:47 26.30 26.30 26.29 26.29 71.5K
10:48 26.29 26.29 26.29 26.29 0.2K
10:49 26.29 26.37 26.29 26.37 88.4K
10:50 26.37 26.38 26.37 26.38 5.7K
10:51 26.38 26.38 26.38 26.38 0.0K
10:52 26.41 26.41 26.41 26.41 5.5K
10:53 26.41 26.41 26.38 26.38 13.8K
10:54 26.38 26.39 26.38 26.39 1.5K
10:55 26.39 26.39 26.37 26.37 6.0K
10:56 26.38 26.40 26.38 26.40 2.9K
10:57 26.40 26.44 26.40 26.44 5.2K
10:58 26.44 26.44 26.42 26.42 1.7K
10:59 26.39 26.41 26.39 26.41 1.7K
11:00 26.41 26.41 26.41 26.41 0.7K
11:01 26.41 26.41 26.41 26.41 2.1K
11:02 26.40 26.40 26.39 26.39 1.0K
11:03 26.37 26.37 26.36 26.36 3.4K
11:04 26.34 26.34 26.34 26.34 2.5K
11:05 26.33 26.34 26.33 26.34 1.4K
11:06 26.39 26.40 26.39 26.40 42.7K
11:07 26.40 26.40 26.36 26.37 2.0K
11:08 26.39 26.39 26.37 26.37 8.1K
11:09 26.37 26.37 26.36 26.36 7.0K
11:10 26.36 26.36 26.36 26.36 1.0K
11:11 26.38 26.38 26.38 26.38 28.4K
11:12 26.37 26.37 26.37 26.37 0.1K
11:13 26.33 26.35 26.33 26.35 6.1K
11:14 26.35 26.36 26.35 26.36 3.8K
11:15 26.36 26.36 26.35 26.35 8.5K
11:16 26.35 26.35 26.35 26.35 6.4K
11:17 26.35 26.35 26.35 26.35 0.0K
11:18 26.35 26.35 26.35 26.35 3.3K
11:19 26.35 26.35 26.35 26.35 0.1K
11:20 26.36 26.36 26.36 26.36 4.3K
11:21 26.35 26.35 26.32 26.32 5.1K
11:22 26.28 26.28 26.27 26.27 37.5K
11:23 26.23 26.24 26.23 26.24 24.0K
11:24 26.23 26.23 26.22 26.22 74.6K
11:25 26.22 26.23 26.22 26.23 0.4K
11:26 26.23 26.23 26.23 26.23 0.9K
11:27 26.23 26.27 26.23 26.27 2.5K
11:28 26.27 26.27 26.27 26.27 0.0K
11:29 26.27 26.27 26.27 26.27 0.1K
11:30 26.28 26.31 26.28 26.31 3.3K
11:31 26.31 26.31 26.31 26.31 0.5K
11:32 26.31 26.31 26.31 26.31 1.4K
11:33 26.31 26.31 26.31 26.31 0.5K
11:34 26.31 26.32 26.31 26.32 3.1K
11:35 26.32 26.32 26.32 26.32 67.6K
11:36 26.33 26.37 26.33 26.37 12.4K
11:37 26.38 26.40 26.38 26.40 28.1K
11:38 26.40 26.41 26.40 26.41 0.1K
11:39 26.41 26.41 26.41 26.41 1.0K
11:40 26.41 26.42 26.41 26.42 1.5K
11:41 26.42 26.42 26.38 26.38 36.5K
11:42 26.38 26.38 26.37 26.37 2.8K
11:43 26.37 26.37 26.37 26.37 37.0K
11:44 26.37 26.37 26.37 26.37 1.4K
11:45 26.36 26.36 26.36 26.36 0.3K
11:46 26.36 26.36 26.32 26.32 2.4K
11:47 26.32 26.33 26.32 26.33 0.4K
11:48 26.34 26.38 26.34 26.38 2.0K
11:49 26.38 26.38 26.36 26.36 0.2K
11:50 26.37 26.42 26.37 26.42 1.9K
11:51 26.42 26.43 26.42 26.43 0.5K
11:52 26.43 26.43 26.43 26.43 1.7K
11:53 26.43 26.46 26.43 26.46 4.5K
11:54 26.46 26.46 26.41 26.41 2.4K
11:55 26.41 26.41 26.41 26.41 1.4K
11:56 26.41 26.53 26.41 26.53 85.1K
11:57 26.60 26.64 26.60 26.64 97.0K
11:58 26.64 26.68 26.63 26.63 12.1K
11:59 26.64 26.68 26.64 26.68 5.2K
12:00 26.68 26.68 26.62 26.68 34.3K
12:01 26.67 26.71 26.67 26.71 37.1K
12:02 26.71 26.73 26.65 26.65 17.7K
12:03 26.72 26.75 26.72 26.75 49.8K
12:04 26.72 26.75 26.72 26.75 18.3K
12:05 26.74 26.75 26.73 26.73 3.3K
12:06 26.72 26.74 26.72 26.74 8.4K
12:07 26.74 26.74 26.69 26.69 9.2K
12:08 26.69 26.69 26.69 26.69 5.2K
12:09 26.69 26.69 26.69 26.69 0.0K
12:10 26.69 26.69 26.66 26.66 2.6K
12:11 26.66 26.67 26.66 26.67 2.0K
12:12 26.70 26.70 26.70 26.70 2.3K
12:13 26.70 26.74 26.70 26.74 2.4K
12:14 26.74 26.74 26.74 26.74 2.1K
12:15 26.74 26.74 26.73 26.73 2.4K
12:16 26.73 26.73 26.68 26.68 6.9K
12:17 26.68 26.68 26.66 26.66 1.5K
12:18 26.65 26.66 26.65 26.66 0.8K
12:19 26.66 26.68 26.64 26.64 1.7K
12:20 26.64 26.66 26.64 26.66 19.5K
12:21 26.66 26.66 26.66 26.66 4.0K
12:22 26.66 26.68 26.66 26.68 0.7K
12:23 26.69 26.69 26.69 26.69 1.0K
12:24 26.69 26.70 26.68 26.68 10.3K
12:25 26.68 26.68 26.64 26.64 2.0K
12:26 26.64 26.64 26.62 26.62 0.5K
12:27 26.62 26.62 26.58 26.58 56.8K
12:28 26.58 26.58 26.58 26.58 1.7K
12:29 26.58 26.58 26.48 26.49 23.2K
12:30 26.49 26.53 26.49 26.53 0.4K
12:31 26.47 26.47 26.47 26.47 13.9K
12:32 26.47 26.47 26.47 26.47 1.7K
12:33 26.47 26.47 26.47 26.47 6.7K
12:34 26.47 26.47 26.47 26.47 0.0K
12:35 26.44 26.44 26.43 26.43 6.6K
12:36 26.42 26.42 26.42 26.42 2.9K
12:37 26.42 26.42 26.42 26.42 6.3K
12:38 26.41 26.41 26.36 26.36 13.9K
12:39 26.36 26.36 26.33 26.33 4.9K
12:40 26.34 26.35 26.34 26.35 1.3K
12:41 26.33 26.35 26.33 26.35 1.8K
12:42 26.35 26.35 26.31 26.31 2.3K
12:43 26.28 26.33 26.27 26.33 21.5K
12:44 26.33 26.33 26.29 26.29 0.8K
12:45 26.29 26.29 26.29 26.29 15.2K
12:46 26.29 26.29 26.27 26.27 3.5K
12:47 26.27 26.27 26.23 26.23 19.0K
12:48 26.24 26.24 26.20 26.20 12.7K
12:49 26.20 26.21 26.20 26.21 0.9K
12:50 26.21 26.23 26.19 26.23 3.6K
12:51 26.23 26.26 26.23 26.26 1.7K
12:52 26.26 26.29 26.26 26.29 3.7K
12:53 26.29 26.29 26.29 26.29 0.1K
12:54 26.29 26.29 26.29 26.29 10.8K
12:55 26.29 26.29 26.29 26.29 0.0K
12:56 26.29 26.33 26.29 26.33 2.0K
12:57 26.33 26.33 26.33 26.33 0.1K
12:58 26.32 26.32 26.32 26.32 1.3K
12:59 26.32 26.32 26.32 26.32 0.4K
13:00 26.32 26.32 26.30 26.30 20.0K
13:01 26.30 26.30 26.30 26.30 1.3K
13:02 26.30 26.30 26.25 26.25 2.4K
13:03 26.29 26.29 26.29 26.29 3.0K
13:04 26.29 26.29 26.25 26.25 4.0K
13:05 26.25 26.25 26.25 26.25 3.0K
13:06 26.25 26.25 26.25 26.25 0.4K
13:07 26.25 26.36 26.25 26.36 7.9K
13:08 26.36 26.36 26.36 26.36 0.8K
13:09 26.36 26.37 26.36 26.37 3.4K
13:10 26.37 26.38 26.37 26.37 1.2K
13:11 26.37 26.37 26.36 26.36 1.2K
13:12 26.36 26.36 26.35 26.35 0.3K
13:13 26.35 26.35 26.35 26.35 0.0K
13:14 26.35 26.36 26.35 26.36 8.2K
13:15 26.36 26.36 26.35 26.35 1.3K
13:16 26.35 26.35 26.35 26.35 0.0K
13:17 26.28 26.28 26.28 26.28 2.6K
13:18 26.28 26.35 26.28 26.35 3.5K
13:19 26.35 26.35 26.35 26.35 0.0K
13:20 26.35 26.37 26.35 26.37 3.5K
13:21 26.37 26.37 26.37 26.37 2.8K
13:22 26.37 26.40 26.37 26.40 0.9K
13:23 26.40 26.40 26.40 26.40 0.0K
13:24 26.40 26.40 26.36 26.36 0.4K
13:25 26.36 26.36 26.35 26.35 1.0K
13:26 26.35 26.35 26.35 26.35 0.4K
13:27 26.35 26.35 26.35 26.35 0.5K
13:28 26.35 26.35 26.35 26.35 0.0K
13:29 26.35 26.35 26.34 26.34 0.2K
13:30 26.34 26.34 26.26 26.26 3.2K
13:31 26.26 26.26 26.22 26.22 21.1K
13:32 26.22 26.22 26.22 26.22 0.1K
13:33 26.18 26.18 26.18 26.18 1.1K
13:34 26.18 26.18 26.18 26.18 0.2K
13:35 26.18 26.18 26.18 26.18 1.1K
13:36 26.18 26.21 26.18 26.21 6.0K
13:37 26.21 26.22 26.21 26.22 0.4K
13:38 26.24 26.24 26.22 26.22 3.5K
13:39 26.23 26.23 26.22 26.22 0.7K
13:40 26.22 26.22 26.21 26.21 6.6K
13:41 26.21 26.21 26.21 26.21 1.3K
13:42 26.21 26.21 26.21 26.21 0.9K
13:43 26.20 26.20 26.20 26.20 0.9K
13:44 26.20 26.21 26.20 26.21 4.1K
13:45 26.22 26.27 26.22 26.26 2.7K
13:46 26.26 26.26 26.26 26.26 0.1K
13:47 26.25 26.25 26.25 26.25 2.0K
13:48 26.24 26.24 26.24 26.24 0.3K
13:49 26.20 26.20 26.20 26.20 4.3K
13:50 26.20 26.21 26.20 26.21 0.5K
13:51 26.21 26.21 26.21 26.21 0.0K
13:52 26.21 26.21 26.20 26.20 0.1K
13:53 26.20 26.20 26.20 26.20 0.2K
13:54 26.20 26.20 26.20 26.20 0.1K
13:55 26.20 26.20 26.20 26.20 3.4K
13:56 26.20 26.20 26.20 26.20 0.0K
13:57 26.22 26.22 26.21 26.21 0.5K
13:58 26.20 26.20 26.20 26.20 1.5K
13:59 26.20 26.22 26.20 26.22 1.2K
14:00 26.23 26.25 26.21 26.21 3.7K
14:01 26.21 26.21 26.21 26.21 0.3K
14:02 26.21 26.21 26.21 26.21 0.4K
14:03 26.20 26.20 26.20 26.20 0.9K
14:04 26.20 26.22 26.20 26.22 0.3K
14:05 26.22 26.22 26.21 26.21 0.4K
14:06 26.23 26.23 26.22 26.22 10.7K
14:07 26.23 26.23 26.23 26.23 0.6K
14:08 26.23 26.23 26.21 26.23 0.5K
14:09 26.21 26.21 26.21 26.21 0.2K
14:10 26.21 26.23 26.21 26.22 0.5K
14:11 26.22 26.22 26.20 26.22 0.4K
14:12 26.22 26.22 26.22 26.22 0.1K
14:13 26.24 26.24 26.20 26.20 2.1K
14:14 26.20 26.20 26.20 26.20 0.4K
14:15 26.20 26.20 26.20 26.20 1.7K
14:16 26.18 26.18 26.18 26.18 11.5K
14:17 26.18 26.18 26.18 26.18 0.0K
14:18 26.18 26.18 26.17 26.17 0.6K
14:19 26.17 26.17 26.16 26.16 0.9K
14:20 26.16 26.16 26.15 26.15 0.7K
14:21 26.15 26.15 26.15 26.15 0.3K
14:22 26.15 26.15 26.15 26.15 0.1K
14:23 26.15 26.19 26.15 26.19 1.5K
14:24 26.19 26.19 26.19 26.19 0.4K
14:25 26.19 26.23 26.19 26.23 11.0K
14:26 26.24 26.24 26.24 26.24 0.6K
14:27 26.24 26.24 26.19 26.19 0.5K
14:28 26.23 26.23 26.23 26.23 0.2K
14:29 26.22 26.22 26.22 26.22 1.3K
14:30 26.22 26.24 26.22 26.24 2.9K
14:31 26.24 26.25 26.24 26.25 1.1K
14:32 26.25 26.25 26.25 26.25 0.3K
14:33 26.25 26.25 26.24 26.24 1.4K
14:34 26.24 26.24 26.24 26.24 0.5K
14:35 26.24 26.25 26.24 26.24 0.2K
14:36 26.19 26.19 26.18 26.18 3.5K
14:37 26.18 26.18 26.14 26.14 0.1K
14:38 26.14 26.15 26.14 26.15 2.3K
14:39 26.15 26.15 26.15 26.15 0.2K
14:40 26.19 26.19 26.15 26.15 3.6K
14:41 26.15 26.15 26.14 26.14 1.7K
14:42 26.14 26.14 26.14 26.14 0.3K
14:43 26.14 26.16 26.14 26.15 1.1K
14:44 26.15 26.19 26.15 26.15 0.9K
14:45 26.15 26.15 26.15 26.15 0.2K
14:46 26.15 26.15 26.14 26.14 0.8K
14:47 26.17 26.17 26.13 26.13 2.7K
14:48 26.14 26.16 26.14 26.16 2.9K
14:49 26.18 26.18 26.18 26.18 26.8K
14:50 26.18 26.18 26.18 26.18 0.6K
14:51 26.18 26.21 26.18 26.21 1.8K
14:52 26.22 26.23 26.22 26.23 2.3K
14:53 26.23 26.25 26.23 26.25 4.9K
14:54 26.25 26.25 26.25 26.25 3.7K
14:55 26.26 26.30 26.26 26.30 10.3K
14:56 26.30 26.30 26.30 26.30 0.4K
14:57 26.27 26.27 26.25 26.25 0.8K
14:58 26.25 26.25 26.22 26.22 0.5K
14:59 26.22 26.22 26.19 26.19 0.2K
15:00 26.19 26.20 26.19 26.20 6.1K
15:01 26.20 26.20 26.19 26.19 1.3K
15:02 26.20 26.20 26.20 26.20 0.8K
15:03 26.20 26.21 26.20 26.21 0.9K
15:04 26.21 26.25 26.21 26.25 7.9K
15:05 26.27 26.27 26.27 26.27 0.9K
15:06 26.27 26.27 26.27 26.27 6.8K
15:07 26.27 26.27 26.26 26.26 5.3K
15:08 26.25 26.25 26.25 26.25 0.3K
15:09 26.25 26.25 26.25 26.25 0.8K
15:10 26.24 26.26 26.24 26.26 1.1K
15:11 26.26 26.26 26.25 26.25 0.6K
15:12 26.25 26.26 26.23 26.26 6.3K
15:13 26.26 26.31 26.26 26.31 2.8K
15:14 26.31 26.32 26.31 26.32 0.7K
15:15 26.32 26.32 26.31 26.31 0.5K
15:16 26.31 26.31 26.27 26.27 1.0K
15:17 26.27 26.28 26.27 26.28 0.9K
15:18 26.28 26.28 26.28 26.28 0.4K
15:19 26.28 26.28 26.28 26.28 0.1K
15:20 26.28 26.28 26.27 26.27 3.8K
15:21 26.27 26.27 26.26 26.26 1.8K
15:22 26.26 26.26 26.25 26.25 0.9K
15:23 26.25 26.25 26.25 26.25 0.1K
15:24 26.25 26.29 26.25 26.29 1.0K
15:25 26.29 26.29 26.28 26.28 1.0K
15:26 26.28 26.28 26.28 26.28 4.6K
15:27 26.28 26.28 26.28 26.28 2.9K
15:28 26.32 26.32 26.29 26.29 5.2K
15:29 26.29 26.30 26.29 26.30 0.4K
15:30 26.30 26.30 26.28 26.28 1.0K
15:31 26.24 26.30 26.24 26.30 14.3K
15:32 26.30 26.32 26.30 26.32 2.0K
15:33 26.29 26.29 26.23 26.23 9.7K
15:34 26.23 26.27 26.23 26.27 7.3K
15:35 26.19 26.22 26.19 26.22 26.3K
15:36 26.22 26.22 26.18 26.18 8.7K
15:37 26.18 26.20 26.18 26.20 2.2K
15:38 26.20 26.21 26.20 26.21 3.5K
15:39 26.20 26.21 26.20 26.20 2.6K
15:40 26.20 26.20 26.20 26.20 0.4K
15:41 26.20 26.21 26.20 26.21 4.4K
15:42 26.20 26.21 26.20 26.21 5.6K
15:43 26.21 26.21 26.20 26.20 4.4K
15:44 26.20 26.20 26.20 26.20 0.4K
15:45 26.20 26.21 26.20 26.21 2.2K
15:46 26.21 26.28 26.21 26.28 61.6K
15:47 26.32 26.32 26.32 26.32 38.5K
15:48 26.32 26.33 26.32 26.33 8.3K
15:49 26.33 26.33 26.33 26.33 6.8K
15:50 26.32 26.33 26.32 26.33 17.4K
15:51 26.33 26.33 26.33 26.33 4.0K
15:52 26.31 26.33 26.31 26.33 24.3K
15:53 26.36 26.37 26.36 26.36 38.9K
15:54 26.36 26.36 26.32 26.32 16.3K
15:55 26.32 26.32 26.30 26.30 27.9K
15:56 26.31 26.31 26.31 26.31 8.9K
15:57 26.31 26.31 26.27 26.27 1.3K
15:58 26.27 26.30 26.26 26.30 46.1K
15:59 26.28 26.29 26.28 26.28 108.8K
16:00 26.31 26.31 26.30 26.30 122.2K
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