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 21.83 21.83 21.54 21.54 81.6K
09:31 21.54 21.54 21.53 21.53 2.2K
09:32 21.52 21.55 21.49 21.49 24.1K
09:33 21.49 21.50 21.49 21.50 11.8K
09:34 21.50 21.50 21.50 21.50 6.5K
09:35 21.50 21.50 21.50 21.50 0.6K
09:36 21.51 21.51 21.50 21.50 10.9K
09:37 21.50 21.51 21.48 21.48 8.4K
09:38 21.43 21.45 21.43 21.45 35.6K
09:39 21.45 21.46 21.45 21.46 4.2K
09:40 21.46 21.46 21.46 21.46 0.9K
09:41 21.46 21.47 21.46 21.47 1.0K
09:42 21.47 21.47 21.46 21.46 11.3K
09:43 21.52 21.52 21.51 21.52 2.6K
09:44 21.52 21.52 21.52 21.52 0.0K
09:45 21.45 21.45 21.43 21.43 1.7K
09:46 21.43 21.43 21.43 21.43 0.6K
09:47 21.43 21.43 21.42 21.42 1.3K
09:48 21.43 21.49 21.43 21.49 15.3K
09:49 21.49 21.49 21.49 21.49 1.1K
09:50 21.49 21.51 21.49 21.51 1.3K
09:51 21.52 21.54 21.51 21.54 6.7K
09:52 21.60 21.61 21.59 21.60 8.0K
09:53 21.61 21.61 21.61 21.61 3.5K
09:54 21.62 21.62 21.56 21.56 10.5K
09:55 21.55 21.57 21.55 21.57 1.7K
09:56 21.57 21.58 21.57 21.58 2.7K
09:57 21.64 21.65 21.64 21.65 2.2K
09:58 21.65 21.65 21.65 21.65 0.8K
09:59 21.65 21.65 21.65 21.65 3.4K
10:00 21.65 21.65 21.64 21.64 1.6K
10:01 21.65 21.65 21.65 21.65 0.8K
10:02 21.65 21.65 21.65 21.65 0.4K
10:03 21.65 21.66 21.64 21.64 3.6K
10:04 21.64 21.64 21.64 21.64 3.3K
10:05 21.64 21.64 21.63 21.63 2.6K
10:06 21.63 21.63 21.61 21.61 0.9K
10:07 21.61 21.61 21.61 21.61 9.2K
10:08 21.61 21.62 21.61 21.62 0.6K
10:09 21.62 21.62 21.62 21.62 1.1K
10:10 21.62 21.63 21.62 21.63 2.1K
10:11 21.63 21.64 21.63 21.64 1.5K
10:12 21.64 21.64 21.64 21.64 17.0K
10:13 21.64 21.64 21.64 21.64 3.1K
10:14 21.63 21.63 21.63 21.63 0.7K
10:15 21.64 21.64 21.63 21.63 0.9K
10:16 21.63 21.63 21.57 21.57 1.3K
10:17 21.58 21.58 21.54 21.54 5.7K
10:18 21.54 21.54 21.54 21.54 0.4K
10:19 21.53 21.53 21.51 21.51 2.4K
10:20 21.50 21.51 21.50 21.51 3.3K
10:21 21.51 21.51 21.50 21.51 1.3K
10:22 21.51 21.51 21.51 21.51 6.4K
10:23 21.51 21.51 21.50 21.50 0.3K
10:24 21.50 21.50 21.50 21.50 0.6K
10:25 21.51 21.51 21.51 21.51 8.6K
10:26 21.51 21.51 21.51 21.51 1.4K
10:27 21.50 21.50 21.49 21.49 7.1K
10:28 21.48 21.49 21.48 21.49 5.0K
10:29 21.49 21.49 21.49 21.49 1.2K
10:30 21.48 21.49 21.48 21.49 4.8K
10:31 21.49 21.50 21.49 21.50 1.4K
10:32 21.50 21.50 21.50 21.50 0.0K
10:33 21.50 21.50 21.50 21.50 2.3K
10:34 21.56 21.57 21.56 21.57 6.4K
10:35 21.56 21.56 21.56 21.56 4.7K
10:36 21.55 21.55 21.55 21.55 2.3K
10:37 21.54 21.55 21.54 21.55 3.6K
10:38 21.55 21.55 21.48 21.51 3.6K
10:39 21.51 21.57 21.51 21.57 1.3K
10:40 21.57 21.57 21.57 21.57 0.1K
10:41 21.57 21.57 21.57 21.57 2.0K
10:42 21.56 21.56 21.49 21.49 4.2K
10:43 21.49 21.49 21.49 21.49 21.7K
10:44 21.49 21.49 21.49 21.49 1.8K
10:45 21.49 21.49 21.49 21.49 1.7K
10:46 21.50 21.50 21.50 21.50 2.3K
10:47 21.50 21.51 21.50 21.50 2.0K
10:48 21.50 21.50 21.49 21.49 1.9K
10:49 21.49 21.55 21.49 21.49 5.8K
10:50 21.50 21.50 21.50 21.50 2.0K
10:51 21.50 21.50 21.50 21.50 0.6K
10:52 21.49 21.49 21.49 21.49 2.5K
10:53 21.49 21.49 21.49 21.49 2.2K
10:54 21.49 21.49 21.49 21.49 1.5K
10:55 21.49 21.49 21.49 21.49 0.8K
10:56 21.49 21.50 21.49 21.50 1.9K
10:57 21.50 21.50 21.49 21.49 1.1K
10:58 21.49 21.49 21.49 21.49 1.9K
10:59 21.49 21.49 21.49 21.49 4.0K
11:00 21.51 21.51 21.51 21.51 1.7K
11:01 21.51 21.51 21.51 21.51 1.0K
11:02 21.51 21.51 21.51 21.51 0.6K
11:03 21.52 21.52 21.52 21.52 0.8K
11:04 21.51 21.51 21.51 21.51 1.5K
11:05 21.51 21.52 21.51 21.52 1.5K
11:06 21.54 21.54 21.54 21.54 1.6K
11:07 21.54 21.54 21.54 21.54 0.4K
11:08 21.54 21.54 21.53 21.53 2.0K
11:09 21.53 21.53 21.53 21.53 1.0K
11:10 21.53 21.53 21.53 21.53 0.8K
11:11 21.55 21.56 21.55 21.56 25.2K
11:12 21.57 21.57 21.57 21.57 1.1K
11:13 21.56 21.56 21.54 21.54 6.1K
11:14 21.54 21.54 21.53 21.54 3.4K
11:15 21.53 21.53 21.52 21.52 2.4K
11:16 21.53 21.53 21.53 21.53 0.8K
11:17 21.53 21.53 21.52 21.52 1.1K
11:18 21.53 21.54 21.53 21.53 1.3K
11:19 21.53 21.54 21.53 21.54 0.2K
11:20 21.53 21.59 21.53 21.59 6.1K
11:21 21.59 21.60 21.59 21.60 1.3K
11:22 21.60 21.60 21.60 21.60 0.1K
11:23 21.60 21.60 21.60 21.60 1.2K
11:24 21.60 21.60 21.60 21.60 0.6K
11:25 21.60 21.61 21.60 21.60 1.0K
11:26 21.60 21.60 21.59 21.59 2.1K
11:27 21.60 21.60 21.60 21.60 2.0K
11:28 21.60 21.60 21.59 21.59 1.7K
11:29 21.59 21.59 21.59 21.59 0.0K
11:30 21.60 21.60 21.59 21.59 2.9K
11:31 21.59 21.59 21.59 21.59 0.5K
11:32 21.59 21.61 21.59 21.61 2.6K
11:33 21.62 21.63 21.62 21.63 3.9K
11:34 21.63 21.64 21.63 21.64 2.1K
11:35 21.64 21.65 21.64 21.65 1.4K
11:36 21.65 21.65 21.64 21.64 0.2K
11:37 21.64 21.64 21.64 21.64 0.1K
11:38 21.64 21.64 21.64 21.64 2.6K
11:39 21.64 21.64 21.64 21.64 0.8K
11:40 21.64 21.64 21.64 21.64 0.5K
11:41 21.64 21.64 21.64 21.64 1.6K
11:42 21.64 21.64 21.63 21.63 1.7K
11:43 21.63 21.63 21.62 21.62 8.3K
11:44 21.62 21.62 21.62 21.62 0.3K
11:45 21.62 21.62 21.60 21.61 1.8K
11:46 21.61 21.61 21.61 21.61 0.0K
11:47 21.61 21.61 21.61 21.61 0.0K
11:48 21.61 21.61 21.61 21.61 1.2K
11:49 21.61 21.61 21.61 21.61 0.1K
11:50 21.61 21.67 21.61 21.67 12.0K
11:51 21.66 21.66 21.65 21.65 24.3K
11:52 21.65 21.66 21.65 21.66 4.5K
11:53 21.66 21.68 21.66 21.68 4.5K
11:54 21.68 21.68 21.68 21.68 0.0K
11:55 21.68 21.68 21.68 21.68 0.6K
11:56 21.67 21.68 21.67 21.68 1.5K
11:57 21.68 21.68 21.68 21.68 0.1K
11:58 21.68 21.68 21.67 21.67 0.7K
11:59 21.68 21.68 21.67 21.67 0.2K
12:00 21.67 21.67 21.67 21.67 1.4K
12:01 21.68 21.68 21.68 21.68 1.0K
12:02 21.68 21.68 21.68 21.68 0.1K
12:03 21.68 21.68 21.65 21.65 0.6K
12:04 21.65 21.65 21.65 21.65 0.5K
12:05 21.65 21.65 21.61 21.61 3.3K
12:06 21.61 21.61 21.61 21.61 0.1K
12:07 21.61 21.62 21.61 21.62 1.9K
12:08 21.62 21.62 21.62 21.62 6.6K
12:09 21.62 21.62 21.62 21.62 0.5K
12:10 21.62 21.62 21.61 21.61 0.6K
12:11 21.61 21.61 21.60 21.60 8.4K
12:12 21.60 21.60 21.60 21.60 2.7K
12:13 21.60 21.60 21.60 21.60 0.4K
12:14 21.60 21.61 21.60 21.61 1.0K
12:15 21.61 21.61 21.61 21.61 0.0K
12:16 21.61 21.61 21.61 21.61 2.3K
12:17 21.61 21.67 21.61 21.67 13.4K
12:18 21.67 21.67 21.67 21.67 0.6K
12:19 21.61 21.61 21.61 21.61 0.5K
12:20 21.61 21.61 21.61 21.61 3.4K
12:21 21.61 21.61 21.61 21.61 0.4K
12:22 21.61 21.61 21.61 21.61 0.8K
12:23 21.61 21.62 21.61 21.62 1.1K
12:24 21.62 21.62 21.62 21.62 2.0K
12:25 21.61 21.61 21.61 21.61 6.0K
12:26 21.61 21.61 21.60 21.60 2.3K
12:27 21.60 21.60 21.60 21.60 0.9K
12:28 21.60 21.62 21.60 21.62 3.7K
12:29 21.68 21.69 21.68 21.69 2.9K
12:30 21.68 21.69 21.68 21.69 5.4K
12:31 21.69 21.69 21.69 21.69 0.2K
12:32 21.69 21.69 21.68 21.68 23.2K
12:33 21.68 21.68 21.68 21.68 2.5K
12:34 21.68 21.69 21.68 21.69 1.5K
12:35 21.69 21.69 21.69 21.69 0.0K
12:36 21.69 21.69 21.69 21.69 1.1K
12:37 21.69 21.69 21.69 21.69 0.5K
12:38 21.69 21.69 21.69 21.69 0.7K
12:39 21.68 21.68 21.68 21.68 2.3K
12:40 21.68 21.69 21.68 21.69 1.9K
12:41 21.69 21.69 21.69 21.69 14.7K
12:42 21.69 21.70 21.69 21.70 1.6K
12:43 21.70 21.75 21.70 21.75 3.7K
12:44 21.75 21.75 21.75 21.75 1.8K
12:45 21.75 21.76 21.69 21.69 2.2K
12:46 21.69 21.70 21.69 21.70 3.8K
12:47 21.70 21.70 21.70 21.70 0.7K
12:48 21.70 21.70 21.70 21.70 0.4K
12:49 21.70 21.70 21.70 21.70 2.1K
12:50 21.70 21.70 21.70 21.70 2.7K
12:51 21.71 21.71 21.71 21.71 0.3K
12:52 21.72 21.72 21.71 21.71 2.6K
12:53 21.71 21.71 21.71 21.71 0.3K
12:54 21.71 21.71 21.71 21.71 0.7K
12:55 21.71 21.71 21.71 21.71 0.6K
12:56 21.71 21.71 21.71 21.71 0.1K
12:57 21.71 21.72 21.69 21.72 21.5K
12:58 21.72 21.72 21.68 21.68 10.6K
12:59 21.68 21.68 21.68 21.68 0.6K
13:00 21.68 21.68 21.68 21.68 0.3K
13:01 21.68 21.69 21.68 21.69 0.1K
13:02 21.69 21.69 21.69 21.69 0.6K
13:03 21.69 21.70 21.69 21.69 7.6K
13:04 21.69 21.69 21.69 21.69 1.4K
13:05 21.69 21.69 21.69 21.69 1.5K
13:06 21.69 21.69 21.69 21.69 0.1K
13:07 21.69 21.69 21.69 21.69 0.3K
13:08 21.69 21.69 21.69 21.69 0.9K
13:09 21.69 21.71 21.69 21.71 2.1K
13:10 21.71 21.71 21.71 21.71 1.7K
13:11 21.71 21.71 21.71 21.71 1.0K
13:12 21.71 21.72 21.71 21.72 2.7K
13:13 21.72 21.72 21.72 21.72 0.4K
13:14 21.72 21.72 21.72 21.72 0.5K
13:15 21.72 21.72 21.69 21.69 9.0K
13:16 21.69 21.73 21.69 21.73 3.6K
13:17 21.72 21.72 21.72 21.72 0.1K
13:18 21.74 21.74 21.74 21.74 1.5K
13:19 21.74 21.75 21.74 21.75 0.3K
13:20 21.72 21.72 21.71 21.71 7.8K
13:21 21.71 21.72 21.71 21.72 10.3K
13:22 21.72 21.72 21.71 21.72 1.3K
13:23 21.71 21.71 21.71 21.71 3.6K
13:24 21.71 21.71 21.70 21.70 0.3K
13:25 21.70 21.70 21.70 21.70 0.6K
13:26 21.70 21.70 21.69 21.69 2.4K
13:27 21.69 21.70 21.69 21.70 0.8K
13:28 21.70 21.71 21.70 21.71 1.5K
13:29 21.72 21.72 21.72 21.72 1.8K
13:30 21.72 21.72 21.71 21.71 0.9K
13:31 21.71 21.71 21.71 21.71 1.6K
13:32 21.71 21.71 21.71 21.71 0.1K
13:33 21.71 21.72 21.71 21.72 1.1K
13:34 21.72 21.72 21.72 21.72 0.1K
13:35 21.72 21.72 21.71 21.71 2.2K
13:36 21.70 21.70 21.70 21.70 3.1K
13:37 21.70 21.70 21.70 21.70 0.2K
13:38 21.70 21.70 21.70 21.70 3.3K
13:39 21.70 21.70 21.70 21.70 0.1K
13:40 21.70 21.70 21.70 21.70 1.0K
13:41 21.70 21.70 21.70 21.70 2.2K
13:42 21.70 21.70 21.70 21.70 2.5K
13:43 21.70 21.71 21.70 21.71 0.3K
13:44 21.71 21.72 21.71 21.71 0.8K
13:45 21.71 21.71 21.71 21.71 2.1K
13:46 21.71 21.71 21.71 21.71 2.9K
13:47 21.71 21.73 21.71 21.72 0.5K
13:48 21.72 21.72 21.72 21.72 0.1K
13:49 21.72 21.73 21.72 21.73 3.6K
13:50 21.73 21.73 21.73 21.73 3.5K
13:51 21.73 21.75 21.73 21.75 7.9K
13:52 21.81 21.81 21.81 21.81 0.5K
13:53 21.81 21.81 21.75 21.78 3.2K
13:54 21.78 21.79 21.78 21.78 2.7K
13:55 21.78 21.78 21.78 21.78 4.7K
13:56 21.78 21.78 21.74 21.77 4.6K
13:57 21.77 21.77 21.72 21.72 5.8K
13:58 21.72 21.72 21.72 21.72 0.0K
13:59 21.72 21.72 21.72 21.72 3.5K
14:00 21.72 21.72 21.72 21.72 1.5K
14:01 21.75 21.76 21.75 21.76 3.2K
14:02 21.79 21.79 21.79 21.79 6.2K
14:03 21.79 21.80 21.79 21.80 4.8K
14:04 21.80 21.81 21.80 21.81 1.4K
14:05 21.81 21.81 21.80 21.80 3.2K
14:06 21.80 21.80 21.80 21.80 0.3K
14:07 21.79 21.79 21.79 21.79 4.4K
14:08 21.79 21.80 21.79 21.80 0.2K
14:09 21.83 21.83 21.83 21.83 13.0K
14:10 21.83 21.83 21.82 21.82 12.3K
14:11 21.82 21.82 21.82 21.82 0.9K
14:12 21.82 21.82 21.82 21.82 0.4K
14:13 21.82 21.82 21.82 21.82 0.1K
14:14 21.82 21.85 21.82 21.85 1.9K
14:15 21.85 21.85 21.81 21.82 4.1K
14:16 21.82 21.82 21.79 21.79 1.7K
14:17 21.79 21.79 21.79 21.79 0.6K
14:18 21.79 21.82 21.79 21.82 3.1K
14:19 21.82 21.82 21.82 21.82 0.1K
14:20 21.82 21.82 21.82 21.82 0.0K
14:21 21.82 21.82 21.82 21.82 0.1K
14:22 21.82 21.82 21.82 21.82 0.5K
14:23 21.82 21.82 21.82 21.82 0.0K
14:24 21.82 21.82 21.82 21.82 0.6K
14:25 21.82 21.82 21.82 21.82 0.1K
14:26 21.82 21.82 21.82 21.82 2.1K
14:27 21.82 21.82 21.82 21.82 0.8K
14:28 21.82 21.82 21.82 21.82 0.6K
14:29 21.82 21.82 21.82 21.82 1.4K
14:30 21.82 21.83 21.82 21.83 6.4K
14:31 21.83 21.83 21.83 21.83 4.7K
14:32 21.83 21.83 21.83 21.83 0.2K
14:33 21.83 21.83 21.83 21.83 2.6K
14:34 21.83 21.83 21.83 21.83 0.2K
14:35 21.83 21.83 21.80 21.80 1.7K
14:36 21.80 21.80 21.79 21.80 7.6K
14:37 21.80 21.80 21.80 21.80 1.6K
14:38 21.80 21.86 21.80 21.86 29.2K
14:39 21.86 21.86 21.86 21.86 0.8K
14:40 21.86 21.86 21.86 21.86 0.0K
14:41 21.86 21.86 21.86 21.86 2.2K
14:42 21.86 21.86 21.86 21.86 0.9K
14:43 21.86 21.87 21.86 21.87 4.1K
14:44 21.87 21.88 21.87 21.88 0.4K
14:45 21.88 21.88 21.88 21.88 1.3K
14:46 21.87 21.87 21.87 21.87 19.6K
14:47 21.87 21.87 21.87 21.87 0.6K
14:48 21.88 21.89 21.88 21.89 11.9K
14:49 21.89 21.90 21.89 21.90 0.9K
14:50 21.90 21.90 21.90 21.90 4.4K
14:51 21.90 21.90 21.90 21.90 0.9K
14:52 21.93 21.93 21.93 21.93 5.3K
14:53 21.93 21.94 21.93 21.94 2.0K
14:54 21.93 21.93 21.93 21.93 2.2K
14:55 21.93 21.94 21.93 21.94 1.3K
14:56 21.94 21.94 21.94 21.94 0.1K
14:57 21.94 21.94 21.94 21.94 3.5K
14:58 21.94 21.94 21.90 21.90 5.2K
14:59 21.90 21.94 21.90 21.94 1.7K
15:00 21.94 21.94 21.91 21.94 4.8K
15:01 21.94 21.94 21.94 21.94 4.9K
15:02 21.95 21.95 21.91 21.94 7.3K
15:03 21.94 21.94 21.94 21.94 9.6K
15:04 21.94 21.94 21.94 21.94 1.0K
15:05 21.95 21.95 21.95 21.95 2.6K
15:06 21.95 21.96 21.95 21.96 2.4K
15:07 21.96 22.00 21.93 22.00 2.7K
15:08 21.99 21.99 21.99 21.99 0.6K
15:09 21.99 21.99 21.99 21.99 0.1K
15:10 21.99 21.99 21.96 21.96 1.1K
15:11 21.96 22.00 21.96 22.00 5.7K
15:12 21.96 21.97 21.96 21.97 2.3K
15:13 21.97 22.01 21.97 22.01 5.5K
15:14 22.01 22.01 21.98 21.98 0.6K
15:15 21.97 22.00 21.97 22.00 7.2K
15:16 22.00 22.00 21.97 21.97 0.8K
15:17 21.97 21.97 21.97 21.97 0.7K
15:18 21.97 21.97 21.94 21.94 0.7K
15:19 21.94 22.00 21.94 22.00 0.6K
15:20 21.99 21.99 21.94 21.94 6.1K
15:21 21.94 21.95 21.94 21.95 1.7K
15:22 21.95 21.98 21.95 21.98 1.8K
15:23 21.98 21.98 21.98 21.98 1.0K
15:24 22.01 22.02 22.01 22.02 6.1K
15:25 22.02 22.02 21.96 21.96 1.4K
15:26 21.96 21.96 21.96 21.96 5.0K
15:27 21.96 21.97 21.96 21.97 0.8K
15:28 21.97 21.97 21.95 21.95 6.5K
15:29 21.95 21.95 21.95 21.95 0.4K
15:30 21.92 21.93 21.92 21.93 2.6K
15:31 21.92 21.92 21.92 21.92 3.2K
15:32 21.92 21.92 21.92 21.92 7.2K
15:33 21.92 21.93 21.92 21.93 1.9K
15:34 21.93 21.99 21.93 21.99 12.2K
15:35 21.99 21.99 21.97 21.97 4.2K
15:36 21.96 21.96 21.96 21.96 14.6K
15:37 21.96 21.96 21.96 21.96 4.8K
15:38 21.96 21.97 21.96 21.97 14.7K
15:39 21.97 21.97 21.97 21.97 2.2K
15:40 21.96 21.99 21.96 21.99 11.5K
15:41 21.99 22.00 21.99 22.00 6.9K
15:42 22.00 22.01 21.98 21.98 10.5K
15:43 21.98 22.01 21.98 22.01 7.7K
15:44 22.01 22.01 21.98 21.98 20.2K
15:45 21.98 21.98 21.97 21.98 8.9K
15:46 21.98 21.98 21.98 21.98 2.4K
15:47 22.01 22.01 21.98 21.99 4.1K
15:48 21.98 21.99 21.98 21.99 7.6K
15:49 21.99 21.99 21.99 21.99 5.9K
15:50 21.98 21.98 21.94 21.94 36.8K
15:51 21.95 21.95 21.94 21.94 13.0K
15:52 21.94 21.94 21.93 21.94 43.6K
15:53 21.94 21.94 21.93 21.93 28.5K
15:54 21.93 21.93 21.90 21.93 10.6K
15:55 21.97 21.97 21.96 21.96 20.9K
15:56 21.95 21.98 21.95 21.98 24.4K
15:57 21.97 21.97 21.96 21.96 19.8K
15:58 21.97 22.00 21.93 22.00 14.9K
15:59 21.99 21.99 21.93 21.93 40.3K
16:00 21.92 21.92 21.92 21.92 636.7K
16:01 21.92 21.92 21.92 21.92 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