S

GSPTTHC
🏛️ カナダ →
22.64
最終更新: 2025-10-03
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 21.61 21.79 21.61 21.79 25.0K
09:31 21.92 21.94 21.92 21.94 45.8K
09:32 21.92 21.92 21.92 21.92 6.4K
09:33 21.98 21.98 21.85 21.85 92.0K
09:34 21.82 21.82 21.76 21.76 4.1K
09:35 21.76 21.76 21.76 21.76 11.7K
09:36 21.75 21.77 21.74 21.74 30.4K
09:37 21.74 21.74 21.74 21.74 5.9K
09:38 21.74 21.74 21.73 21.73 0.6K
09:39 21.73 21.73 21.73 21.73 0.0K
09:40 21.73 21.73 21.68 21.68 43.4K
09:41 21.68 21.73 21.68 21.73 0.5K
09:42 21.76 21.77 21.71 21.71 9.5K
09:43 21.65 21.65 21.65 21.65 32.2K
09:44 21.65 21.65 21.64 21.64 0.4K
09:45 21.64 21.64 21.62 21.62 30.1K
09:46 21.62 21.63 21.62 21.63 3.5K
09:47 21.64 21.64 21.62 21.62 3.1K
09:48 21.62 21.62 21.61 21.61 22.4K
09:49 21.60 21.62 21.60 21.62 3.7K
09:50 21.60 21.62 21.60 21.61 28.5K
09:51 21.61 21.61 21.60 21.60 1.7K
09:52 21.60 21.67 21.60 21.67 0.8K
09:53 21.69 21.70 21.69 21.70 2.3K
09:54 21.70 21.70 21.69 21.69 0.4K
09:55 21.70 21.70 21.70 21.70 0.7K
09:56 21.70 21.71 21.65 21.65 12.9K
09:57 21.65 21.67 21.65 21.67 2.2K
09:58 21.67 21.68 21.67 21.68 8.8K
09:59 21.68 21.68 21.68 21.68 8.3K
10:00 21.67 21.67 21.67 21.67 2.4K
10:01 21.68 21.68 21.68 21.68 19.6K
10:02 21.68 21.73 21.68 21.73 3.7K
10:03 21.73 21.73 21.73 21.73 0.7K
10:04 21.73 21.74 21.73 21.74 2.2K
10:05 21.74 21.74 21.73 21.73 3.6K
10:06 21.73 21.74 21.73 21.74 0.3K
10:07 21.75 21.75 21.75 21.75 2.8K
10:08 21.75 21.75 21.68 21.68 8.3K
10:09 21.68 21.70 21.68 21.70 1.5K
10:10 21.70 21.70 21.70 21.70 0.3K
10:11 21.70 21.70 21.68 21.68 2.0K
10:12 21.74 21.75 21.74 21.75 3.1K
10:13 21.76 21.76 21.70 21.70 0.8K
10:14 21.70 21.71 21.70 21.71 0.2K
10:15 21.72 21.72 21.72 21.72 6.4K
10:16 21.71 21.71 21.71 21.71 0.1K
10:17 21.71 21.71 21.71 21.71 106.3K
10:18 21.71 21.71 21.71 21.71 0.0K
10:19 21.71 21.77 21.71 21.77 1.6K
10:20 21.77 21.78 21.77 21.78 0.6K
10:21 21.77 21.77 21.77 21.77 9.8K
10:22 21.75 21.76 21.75 21.76 1.8K
10:23 21.76 21.76 21.75 21.75 1.4K
10:24 21.75 21.75 21.74 21.74 0.1K
10:25 21.74 21.74 21.74 21.74 0.9K
10:26 21.74 21.74 21.73 21.73 1.6K
10:27 21.73 21.74 21.73 21.74 3.8K
10:28 21.73 21.75 21.73 21.75 0.2K
10:29 21.75 21.75 21.75 21.75 0.0K
10:30 21.75 21.75 21.75 21.75 0.3K
10:31 21.76 21.76 21.76 21.76 2.3K
10:32 21.76 21.76 21.74 21.74 8.2K
10:33 21.74 21.74 21.74 21.74 0.1K
10:34 21.75 21.75 21.75 21.75 1.1K
10:35 21.75 21.75 21.75 21.75 0.5K
10:36 21.75 21.75 21.75 21.75 0.0K
10:37 21.75 21.75 21.69 21.69 12.3K
10:38 21.69 21.69 21.68 21.68 5.4K
10:39 21.69 21.69 21.69 21.69 0.5K
10:40 21.69 21.69 21.69 21.69 1.6K
10:41 21.70 21.70 21.70 21.70 4.2K
10:42 21.70 21.70 21.69 21.69 2.5K
10:43 21.69 21.69 21.65 21.65 3.0K
10:44 21.64 21.64 21.61 21.61 7.1K
10:45 21.61 21.61 21.60 21.60 1.0K
10:46 21.60 21.60 21.60 21.60 0.0K
10:47 21.60 21.61 21.60 21.60 3.1K
10:48 21.60 21.60 21.60 21.60 31.1K
10:49 21.60 21.60 21.59 21.59 1.1K
10:50 21.59 21.59 21.56 21.56 0.5K
10:51 21.56 21.59 21.56 21.59 0.5K
10:52 21.59 21.59 21.59 21.59 7.6K
10:53 21.60 21.60 21.57 21.57 2.2K
10:54 21.57 21.63 21.57 21.63 8.0K
10:55 21.63 21.63 21.61 21.61 2.1K
10:56 21.61 21.61 21.59 21.59 42.2K
10:57 21.59 21.59 21.58 21.58 0.6K
10:58 21.53 21.53 21.51 21.51 5.9K
10:59 21.51 21.51 21.51 21.51 0.1K
11:00 21.51 21.51 21.51 21.51 0.2K
11:01 21.51 21.54 21.51 21.54 2.1K
11:02 21.53 21.53 21.53 21.53 0.6K
11:03 21.53 21.53 21.53 21.53 0.0K
11:04 21.53 21.53 21.52 21.52 3.6K
11:05 21.52 21.52 21.52 21.52 0.0K
11:06 21.53 21.53 21.53 21.53 1.9K
11:07 21.53 21.53 21.50 21.50 2.1K
11:08 21.50 21.51 21.50 21.50 1.6K
11:09 21.50 21.52 21.50 21.52 1.5K
11:10 21.52 21.52 21.52 21.52 1.0K
11:11 21.52 21.52 21.52 21.52 1.3K
11:12 21.52 21.53 21.52 21.53 1.7K
11:13 21.53 21.53 21.53 21.53 0.6K
11:14 21.53 21.53 21.53 21.53 0.2K
11:15 21.53 21.53 21.47 21.47 0.5K
11:16 21.47 21.50 21.47 21.50 0.6K
11:17 21.50 21.50 21.46 21.46 1.1K
11:18 21.46 21.46 21.45 21.45 3.4K
11:19 21.45 21.45 21.45 21.45 1.8K
11:20 21.45 21.48 21.45 21.48 0.7K
11:21 21.48 21.48 21.47 21.47 1.2K
11:22 21.44 21.44 21.44 21.44 3.0K
11:23 21.44 21.44 21.44 21.44 0.7K
11:24 21.44 21.45 21.44 21.45 0.6K
11:25 21.44 21.44 21.44 21.44 2.1K
11:26 21.44 21.45 21.44 21.45 15.1K
11:27 21.45 21.45 21.45 21.45 1.9K
11:28 21.46 21.46 21.46 21.46 1.3K
11:29 21.46 21.46 21.46 21.46 0.0K
11:30 21.46 21.46 21.44 21.44 4.8K
11:31 21.44 21.44 21.44 21.44 2.7K
11:32 21.44 21.46 21.44 21.46 4.0K
11:33 21.46 21.46 21.46 21.46 0.9K
11:34 21.46 21.46 21.46 21.46 0.9K
11:35 21.46 21.47 21.46 21.47 1.9K
11:36 21.47 21.48 21.47 21.48 3.6K
11:37 21.46 21.47 21.46 21.47 13.8K
11:38 21.47 21.47 21.47 21.47 3.4K
11:39 21.47 21.47 21.47 21.47 3.1K
11:40 21.47 21.47 21.42 21.47 3.4K
11:41 21.47 21.47 21.47 21.47 4.0K
11:42 21.47 21.47 21.47 21.47 0.1K
11:43 21.47 21.48 21.47 21.48 0.3K
11:44 21.48 21.48 21.48 21.48 0.4K
11:45 21.54 21.54 21.54 21.54 3.2K
11:46 21.54 21.55 21.54 21.55 1.3K
11:47 21.55 21.55 21.55 21.55 0.0K
11:48 21.53 21.55 21.53 21.55 15.3K
11:49 21.55 21.55 21.55 21.55 1.2K
11:50 21.55 21.56 21.55 21.56 9.5K
11:51 21.56 21.56 21.56 21.56 15.5K
11:52 21.56 21.56 21.56 21.56 6.9K
11:53 21.56 21.56 21.56 21.56 0.0K
11:54 21.56 21.56 21.55 21.55 0.7K
11:55 21.55 21.55 21.55 21.55 3.0K
11:56 21.57 21.57 21.57 21.57 0.5K
11:57 21.57 21.57 21.53 21.53 1.3K
11:58 21.52 21.59 21.52 21.59 5.2K
11:59 21.59 21.59 21.59 21.59 0.0K
12:00 21.59 21.59 21.59 21.59 0.1K
12:01 21.59 21.59 21.59 21.59 12.2K
12:02 21.59 21.61 21.59 21.61 0.6K
12:03 21.61 21.61 21.61 21.61 1.9K
12:04 21.61 21.62 21.61 21.62 0.9K
12:05 21.62 21.62 21.62 21.62 8.5K
12:06 21.62 21.62 21.61 21.62 0.3K
12:07 21.62 21.69 21.62 21.69 7.4K
12:08 21.69 21.69 21.68 21.68 0.8K
12:09 21.69 21.69 21.68 21.68 2.1K
12:10 21.68 21.68 21.68 21.68 0.4K
12:11 21.68 21.70 21.68 21.70 8.6K
12:12 21.70 21.70 21.67 21.67 2.4K
12:13 21.67 21.67 21.67 21.67 0.8K
12:14 21.67 21.68 21.67 21.68 13.1K
12:15 21.68 21.70 21.68 21.70 2.6K
12:16 21.70 21.70 21.70 21.70 0.1K
12:17 21.70 21.71 21.70 21.71 0.2K
12:18 21.71 21.71 21.71 21.71 1.6K
12:19 21.71 21.71 21.71 21.71 0.2K
12:20 21.71 21.71 21.71 21.71 0.3K
12:21 21.71 21.83 21.71 21.83 23.0K
12:22 21.83 21.83 21.83 21.83 0.0K
12:23 21.83 21.83 21.83 21.83 2.8K
12:24 21.83 21.83 21.83 21.83 0.2K
12:25 21.83 21.83 21.81 21.82 38.8K
12:26 21.80 21.80 21.80 21.80 3.3K
12:27 21.80 21.86 21.80 21.86 22.4K
12:28 21.80 21.80 21.80 21.80 0.7K
12:29 21.80 21.80 21.80 21.80 2.5K
12:30 21.79 21.79 21.78 21.78 3.9K
12:31 21.78 21.81 21.78 21.80 6.1K
12:32 21.81 21.81 21.81 21.81 8.3K
12:33 21.81 21.81 21.81 21.81 2.7K
12:34 21.81 21.82 21.81 21.82 0.1K
12:35 21.82 21.82 21.82 21.82 4.4K
12:36 21.82 21.83 21.82 21.83 7.5K
12:37 21.83 21.83 21.83 21.83 0.0K
12:38 21.83 21.83 21.82 21.82 7.0K
12:39 21.82 21.83 21.82 21.83 0.1K
12:40 21.83 21.83 21.83 21.83 0.0K
12:41 21.83 21.83 21.77 21.77 20.3K
12:42 21.75 21.75 21.75 21.75 17.0K
12:43 21.74 21.74 21.74 21.74 0.2K
12:44 21.73 21.73 21.73 21.73 7.5K
12:45 21.73 21.73 21.73 21.73 0.0K
12:46 21.73 21.73 21.72 21.72 3.7K
12:47 21.72 21.72 21.71 21.71 0.3K
12:48 21.72 21.73 21.72 21.73 1.0K
12:49 21.73 21.74 21.73 21.74 0.7K
12:50 21.74 21.74 21.74 21.74 1.5K
12:51 21.74 21.77 21.74 21.77 10.1K
12:52 21.77 21.77 21.77 21.77 1.3K
12:53 21.77 21.77 21.75 21.75 2.9K
12:54 21.75 21.75 21.69 21.69 1.5K
12:55 21.69 21.69 21.69 21.69 2.6K
12:56 21.69 21.69 21.69 21.69 4.7K
12:57 21.69 21.70 21.69 21.70 6.5K
12:58 21.70 21.70 21.69 21.69 12.2K
12:59 21.69 21.69 21.69 21.69 0.1K
13:00 21.63 21.63 21.60 21.60 10.2K
13:01 21.60 21.63 21.60 21.63 11.5K
13:02 21.63 21.63 21.63 21.63 0.4K
13:03 21.64 21.64 21.64 21.64 1.4K
13:04 21.64 21.64 21.63 21.63 4.2K
13:05 21.64 21.64 21.64 21.64 5.8K
13:06 21.64 21.66 21.64 21.66 1.0K
13:07 21.66 21.66 21.65 21.66 7.5K
13:08 21.66 21.66 21.66 21.66 0.5K
13:09 21.67 21.67 21.64 21.64 0.7K
13:10 21.64 21.68 21.64 21.68 7.5K
13:11 21.68 21.68 21.68 21.68 0.0K
13:12 21.68 21.68 21.68 21.68 3.6K
13:13 21.69 21.69 21.69 21.69 1.7K
13:14 21.69 21.69 21.69 21.69 0.9K
13:15 21.69 21.69 21.69 21.69 6.3K
13:16 21.69 21.69 21.68 21.68 0.8K
13:17 21.74 21.74 21.68 21.68 2.6K
13:18 21.68 21.68 21.68 21.68 0.0K
13:19 21.68 21.68 21.68 21.68 5.5K
13:20 21.68 21.69 21.68 21.69 0.9K
13:21 21.69 21.71 21.69 21.71 1.1K
13:22 21.71 21.71 21.71 21.71 0.2K
13:23 21.71 21.71 21.71 21.71 0.2K
13:24 21.72 21.72 21.70 21.70 3.4K
13:25 21.70 21.70 21.69 21.69 20.4K
13:26 21.69 21.69 21.69 21.69 0.0K
13:27 21.70 21.70 21.70 21.70 9.8K
13:28 21.70 21.70 21.70 21.70 1.1K
13:29 21.70 21.70 21.70 21.70 4.6K
13:30 21.71 21.71 21.70 21.70 3.4K
13:31 21.70 21.70 21.70 21.70 1.2K
13:32 21.70 21.70 21.69 21.69 5.0K
13:33 21.69 21.69 21.69 21.69 0.3K
13:34 21.69 21.69 21.69 21.69 5.8K
13:35 21.69 21.69 21.69 21.69 0.8K
13:36 21.69 21.69 21.69 21.69 0.1K
13:37 21.69 21.69 21.69 21.69 0.9K
13:38 21.69 21.69 21.69 21.69 1.7K
13:39 21.69 21.69 21.69 21.69 0.2K
13:40 21.69 21.69 21.68 21.68 4.2K
13:41 21.68 21.73 21.68 21.73 20.3K
13:42 21.73 21.73 21.72 21.72 2.4K
13:43 21.72 21.72 21.67 21.67 2.6K
13:44 21.67 21.67 21.67 21.67 2.4K
13:45 21.66 21.66 21.66 21.66 0.8K
13:46 21.66 21.66 21.66 21.66 0.0K
13:47 21.66 21.66 21.66 21.66 0.0K
13:48 21.66 21.72 21.66 21.72 0.8K
13:49 21.72 21.72 21.72 21.72 0.8K
13:50 21.72 21.73 21.72 21.73 2.9K
13:51 21.72 21.73 21.72 21.73 16.2K
13:52 21.73 21.73 21.70 21.70 2.7K
13:53 21.70 21.70 21.70 21.70 1.5K
13:54 21.71 21.71 21.69 21.69 2.8K
13:55 21.69 21.69 21.69 21.69 0.2K
13:56 21.69 21.69 21.68 21.68 5.6K
13:57 21.64 21.64 21.64 21.64 86.1K
13:58 21.64 21.64 21.64 21.64 1.1K
13:59 21.64 21.64 21.64 21.64 0.3K
14:00 21.64 21.64 21.64 21.64 4.4K
14:01 21.64 21.64 21.64 21.64 18.3K
14:02 21.65 21.65 21.65 21.65 45.7K
14:03 21.65 21.65 21.65 21.65 11.0K
14:04 21.65 21.65 21.65 21.65 0.0K
14:05 21.65 21.66 21.65 21.66 6.6K
14:06 21.66 21.66 21.66 21.66 1.0K
14:07 21.66 21.66 21.65 21.65 1.8K
14:08 21.65 21.66 21.65 21.66 0.8K
14:09 21.66 21.66 21.66 21.66 0.2K
14:10 21.67 21.73 21.67 21.73 5.8K
14:11 21.73 21.74 21.73 21.74 0.9K
14:12 21.74 21.74 21.74 21.74 0.4K
14:13 21.74 21.74 21.74 21.74 1.0K
14:14 21.74 21.74 21.74 21.74 6.4K
14:15 21.74 21.75 21.73 21.73 2.1K
14:16 21.73 21.73 21.73 21.73 1.3K
14:17 21.73 21.73 21.72 21.72 2.8K
14:18 21.68 21.68 21.68 21.68 15.9K
14:19 21.69 21.69 21.69 21.69 3.9K
14:20 21.69 21.69 21.69 21.69 5.8K
14:21 21.69 21.76 21.69 21.76 3.2K
14:22 21.76 21.76 21.76 21.76 0.7K
14:23 21.73 21.74 21.73 21.74 1.4K
14:24 21.73 21.73 21.73 21.73 1.7K
14:25 21.73 21.73 21.73 21.73 0.6K
14:26 21.73 21.73 21.73 21.73 4.4K
14:27 21.73 21.74 21.73 21.74 0.2K
14:28 21.74 21.75 21.74 21.75 0.6K
14:29 21.75 21.75 21.75 21.75 0.9K
14:30 21.75 21.75 21.74 21.74 2.8K
14:31 21.74 21.74 21.74 21.74 1.3K
14:32 21.77 21.77 21.77 21.77 31.1K
14:33 21.77 21.77 21.77 21.77 0.5K
14:34 21.77 21.78 21.77 21.78 0.5K
14:35 21.78 21.78 21.78 21.78 0.1K
14:36 21.78 21.78 21.77 21.77 1.8K
14:37 21.77 21.77 21.76 21.76 0.3K
14:38 21.76 21.82 21.76 21.82 0.7K
14:39 21.82 21.82 21.82 21.82 1.0K
14:40 21.83 21.83 21.83 21.83 0.5K
14:41 21.82 21.82 21.82 21.82 3.0K
14:42 21.83 21.83 21.83 21.83 0.5K
14:43 21.81 21.81 21.75 21.75 4.2K
14:44 21.75 21.75 21.74 21.74 1.9K
14:45 21.77 21.79 21.76 21.79 52.0K
14:46 21.79 21.79 21.79 21.79 4.1K
14:47 21.79 21.80 21.79 21.80 3.4K
14:48 21.80 21.80 21.80 21.80 1.9K
14:49 21.81 21.82 21.81 21.82 3.7K
14:50 21.82 21.82 21.82 21.82 0.2K
14:51 21.82 21.83 21.82 21.83 10.1K
14:52 21.83 21.83 21.83 21.83 0.1K
14:53 21.83 21.83 21.83 21.83 0.6K
14:54 21.83 21.83 21.83 21.83 1.5K
14:55 21.83 21.83 21.82 21.82 7.4K
14:56 21.82 21.82 21.82 21.82 0.0K
14:57 21.82 21.82 21.82 21.82 0.0K
14:58 21.82 21.82 21.82 21.82 1.1K
14:59 21.82 21.82 21.82 21.82 2.7K
15:00 21.82 21.82 21.82 21.82 0.2K
15:01 21.82 21.82 21.76 21.76 6.8K
15:02 21.76 21.76 21.75 21.75 6.0K
15:03 21.75 21.76 21.75 21.76 1.2K
15:04 21.76 21.79 21.76 21.79 0.7K
15:05 21.79 21.79 21.79 21.79 1.0K
15:06 21.79 21.79 21.79 21.79 0.2K
15:07 21.76 21.76 21.75 21.75 6.0K
15:08 21.75 21.76 21.75 21.76 0.7K
15:09 21.76 21.76 21.75 21.75 1.2K
15:10 21.74 21.76 21.74 21.76 16.0K
15:11 21.81 21.81 21.81 21.81 1.8K
15:12 21.81 21.81 21.81 21.81 1.9K
15:13 21.81 21.82 21.81 21.81 2.0K
15:14 21.81 21.81 21.81 21.81 0.1K
15:15 21.76 21.76 21.75 21.75 3.8K
15:16 21.75 21.75 21.74 21.74 1.6K
15:17 21.73 21.75 21.73 21.75 10.4K
15:18 21.75 21.75 21.75 21.75 0.0K
15:19 21.75 21.75 21.74 21.74 1.2K
15:20 21.74 21.75 21.74 21.74 1.4K
15:21 21.74 21.74 21.74 21.74 0.1K
15:22 21.75 21.75 21.72 21.72 13.6K
15:23 21.70 21.71 21.70 21.71 1.3K
15:24 21.71 21.71 21.68 21.68 1.6K
15:25 21.68 21.71 21.68 21.71 8.4K
15:26 21.72 21.72 21.72 21.72 0.5K
15:27 21.72 21.72 21.70 21.70 2.3K
15:28 21.71 21.71 21.71 21.71 0.7K
15:29 21.71 21.71 21.71 21.71 6.0K
15:30 21.71 21.72 21.71 21.72 23.4K
15:31 21.72 21.72 21.72 21.72 5.5K
15:32 21.72 21.75 21.72 21.75 6.4K
15:33 21.73 21.74 21.73 21.74 2.3K
15:34 21.74 21.74 21.74 21.74 2.7K
15:35 21.74 21.74 21.68 21.68 21.8K
15:36 21.69 21.69 21.68 21.68 38.1K
15:37 21.68 21.70 21.68 21.69 9.9K
15:38 21.69 21.72 21.69 21.72 8.2K
15:39 21.78 21.78 21.77 21.77 7.5K
15:40 21.77 21.77 21.77 21.77 54.6K
15:41 21.77 21.77 21.77 21.77 2.6K
15:42 21.77 21.77 21.77 21.77 9.1K
15:43 21.77 21.78 21.77 21.77 8.1K
15:44 21.77 21.79 21.77 21.79 3.1K
15:45 21.79 21.79 21.78 21.78 4.9K
15:46 21.79 21.79 21.79 21.79 5.8K
15:47 21.80 21.80 21.79 21.79 22.1K
15:48 21.79 21.79 21.79 21.79 5.8K
15:49 21.77 21.79 21.77 21.79 33.2K
15:50 21.77 21.77 21.73 21.76 18.0K
15:51 21.76 21.76 21.73 21.73 2.3K
15:52 21.76 21.76 21.74 21.75 5.9K
15:53 21.75 21.75 21.74 21.75 6.1K
15:54 21.74 21.75 21.74 21.75 10.3K
15:55 21.76 21.77 21.76 21.77 6.0K
15:56 21.77 21.77 21.74 21.74 10.1K
15:57 21.81 21.81 21.75 21.79 34.3K
15:58 21.79 21.83 21.79 21.83 8.3K
15:59 21.83 21.83 21.82 21.83 92.3K
16:00 21.82 21.82 21.82 21.82 132.5K
16:01 21.82 21.82 21.82 21.82 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