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 19.68 19.68 19.56 19.56 212.3K
09:31 19.56 19.59 19.56 19.59 15.9K
09:32 19.60 19.60 19.51 19.51 9.0K
09:33 19.51 19.53 19.51 19.51 3.2K
09:34 19.52 19.59 19.52 19.59 20.8K
09:35 19.66 19.66 19.63 19.63 22.1K
09:36 19.63 19.63 19.63 19.63 17.8K
09:37 19.63 19.69 19.63 19.69 100.7K
09:38 19.69 19.69 19.69 19.69 18.0K
09:39 19.66 19.68 19.66 19.68 4.3K
09:40 19.68 19.71 19.68 19.71 14.4K
09:41 19.70 19.71 19.70 19.71 3.3K
09:42 19.70 19.71 19.70 19.71 6.4K
09:43 19.71 19.71 19.70 19.70 2.9K
09:44 19.60 19.60 19.52 19.52 41.5K
09:45 19.52 19.53 19.52 19.52 12.9K
09:46 19.53 19.53 19.52 19.53 1.8K
09:47 19.53 19.53 19.52 19.52 11.1K
09:48 19.53 19.53 19.53 19.53 0.3K
09:49 19.52 19.52 19.52 19.52 1.6K
09:50 19.54 19.54 19.54 19.54 0.9K
09:51 19.54 19.55 19.54 19.55 0.3K
09:52 19.61 19.62 19.61 19.62 2.7K
09:53 19.62 19.63 19.62 19.62 1.2K
09:54 19.62 19.62 19.55 19.57 1.8K
09:55 19.57 19.57 19.57 19.57 0.0K
09:56 19.57 19.57 19.57 19.57 14.0K
09:57 19.57 19.57 19.56 19.56 1.1K
09:58 19.56 19.56 19.55 19.55 0.8K
09:59 19.55 19.55 19.54 19.54 2.0K
10:00 19.53 19.53 19.53 19.53 1.7K
10:01 19.53 19.63 19.53 19.63 28.4K
10:02 19.63 19.63 19.56 19.56 16.8K
10:03 19.56 19.56 19.55 19.55 45.7K
10:04 19.55 19.61 19.55 19.61 3.8K
10:05 19.61 19.61 19.60 19.60 10.4K
10:06 19.61 19.61 19.54 19.57 5.5K
10:07 19.57 19.57 19.57 19.57 0.4K
10:08 19.57 19.57 19.57 19.57 0.0K
10:09 19.57 19.63 19.57 19.63 16.9K
10:10 19.64 19.65 19.64 19.65 4.0K
10:11 19.66 19.66 19.65 19.65 0.3K
10:12 19.64 19.64 19.63 19.63 1.9K
10:13 19.64 19.64 19.63 19.63 2.9K
10:14 19.63 19.70 19.63 19.70 1.0K
10:15 19.69 19.69 19.68 19.68 6.5K
10:16 19.68 19.68 19.61 19.61 0.6K
10:17 19.61 19.61 19.61 19.61 41.2K
10:18 19.62 19.65 19.62 19.65 22.5K
10:19 19.65 19.65 19.65 19.65 1.2K
10:20 19.65 19.65 19.65 19.65 0.0K
10:21 19.65 19.65 19.65 19.65 48.9K
10:22 19.65 19.65 19.61 19.61 3.9K
10:23 19.60 19.60 19.54 19.54 35.4K
10:24 19.54 19.54 19.54 19.54 0.0K
10:25 19.54 19.54 19.52 19.52 17.1K
10:26 19.53 19.53 19.52 19.52 8.1K
10:27 19.52 19.53 19.52 19.53 0.2K
10:28 19.53 19.53 19.46 19.46 0.5K
10:29 19.52 19.52 19.52 19.52 3.1K
10:30 19.52 19.52 19.52 19.52 3.0K
10:31 19.52 19.52 19.52 19.52 0.4K
10:32 19.52 19.52 19.52 19.52 0.0K
10:33 19.52 19.52 19.52 19.52 1.3K
10:34 19.52 19.52 19.52 19.52 11.1K
10:35 19.52 19.52 19.52 19.52 0.0K
10:36 19.52 19.52 19.52 19.52 0.1K
10:37 19.52 19.52 19.52 19.52 0.2K
10:38 19.52 19.52 19.52 19.52 0.0K
10:39 19.53 19.53 19.53 19.53 87.8K
10:40 19.53 19.53 19.53 19.53 0.1K
10:41 19.53 19.54 19.53 19.54 1.3K
10:42 19.54 19.54 19.54 19.54 0.0K
10:43 19.54 19.54 19.54 19.54 1.4K
10:44 19.55 19.62 19.55 19.62 5.9K
10:45 19.62 19.62 19.62 19.62 14.9K
10:46 19.62 19.62 19.62 19.62 52.9K
10:47 19.62 19.63 19.62 19.63 0.1K
10:48 19.63 19.63 19.63 19.63 0.6K
10:49 19.63 19.63 19.63 19.63 0.0K
10:50 19.63 19.63 19.63 19.63 0.2K
10:51 19.63 19.64 19.63 19.64 0.5K
10:52 19.63 19.69 19.63 19.69 1.4K
10:53 19.69 19.69 19.69 19.69 0.3K
10:54 19.69 19.69 19.69 19.69 0.7K
10:55 19.70 19.70 19.70 19.70 4.3K
10:56 19.71 19.71 19.64 19.65 18.4K
10:57 19.66 19.66 19.65 19.65 2.0K
10:58 19.65 19.65 19.65 19.65 0.5K
10:59 19.64 19.68 19.64 19.68 3.7K
11:00 19.68 19.71 19.68 19.71 3.7K
11:01 19.71 19.71 19.71 19.71 0.0K
11:02 19.71 19.71 19.71 19.71 0.5K
11:03 19.71 19.71 19.71 19.71 0.0K
11:04 19.71 19.74 19.71 19.74 0.9K
11:05 19.71 19.71 19.70 19.70 1.1K
11:06 19.70 19.73 19.70 19.70 9.9K
11:07 19.72 19.72 19.72 19.72 0.7K
11:08 19.72 19.72 19.71 19.71 0.1K
11:09 19.71 19.71 19.71 19.71 0.1K
11:10 19.71 19.71 19.70 19.70 0.3K
11:11 19.70 19.70 19.70 19.70 0.1K
11:12 19.69 19.69 19.69 19.69 0.6K
11:13 19.69 19.71 19.69 19.71 12.2K
11:14 19.72 19.75 19.72 19.72 24.7K
11:15 19.72 19.72 19.72 19.72 0.2K
11:16 19.72 19.75 19.72 19.75 2.8K
11:17 19.74 19.74 19.74 19.74 0.7K
11:18 19.67 19.67 19.67 19.67 1.0K
11:19 19.67 19.67 19.67 19.67 0.1K
11:20 19.68 19.68 19.68 19.68 0.2K
11:21 19.68 19.69 19.68 19.69 0.2K
11:22 19.69 19.69 19.68 19.68 0.6K
11:23 19.68 19.68 19.68 19.68 0.2K
11:24 19.68 19.69 19.68 19.69 0.3K
11:25 19.69 19.69 19.69 19.69 0.1K
11:26 19.69 19.69 19.69 19.69 0.0K
11:27 19.68 19.68 19.68 19.68 3.0K
11:28 19.68 19.68 19.67 19.67 1.1K
11:29 19.67 19.67 19.67 19.67 10.5K
11:30 19.67 19.67 19.67 19.67 0.0K
11:31 19.67 19.67 19.67 19.67 0.9K
11:32 19.68 19.68 19.67 19.67 2.1K
11:33 19.67 19.67 19.66 19.66 0.4K
11:34 19.66 19.66 19.65 19.65 0.1K
11:35 19.65 19.65 19.65 19.65 5.6K
11:36 19.65 19.65 19.65 19.65 2.3K
11:37 19.65 19.65 19.64 19.64 0.2K
11:38 19.64 19.64 19.64 19.64 0.0K
11:39 19.64 19.64 19.64 19.64 0.1K
11:40 19.64 19.65 19.64 19.65 7.5K
11:41 19.65 19.66 19.65 19.66 2.1K
11:42 19.66 19.66 19.66 19.66 0.6K
11:43 19.66 19.67 19.66 19.67 1.7K
11:44 19.67 19.67 19.67 19.67 0.0K
11:45 19.67 19.67 19.67 19.67 1.4K
11:46 19.67 19.67 19.67 19.67 0.1K
11:47 19.67 19.67 19.67 19.67 0.9K
11:48 19.67 19.68 19.67 19.68 0.7K
11:49 19.68 19.68 19.68 19.68 0.1K
11:50 19.68 19.70 19.68 19.70 0.3K
11:51 19.70 19.70 19.69 19.69 0.7K
11:52 19.69 19.72 19.69 19.72 3.0K
11:53 19.72 19.72 19.71 19.71 6.9K
11:54 19.71 19.71 19.71 19.71 0.0K
11:55 19.71 19.72 19.71 19.72 0.1K
11:56 19.72 19.72 19.72 19.72 0.0K
11:57 19.72 19.72 19.72 19.72 0.2K
11:58 19.72 19.72 19.72 19.72 0.2K
11:59 19.72 19.72 19.66 19.72 10.7K
12:00 19.72 19.72 19.72 19.72 0.1K
12:01 19.72 19.72 19.71 19.71 0.2K
12:02 19.71 19.71 19.71 19.71 0.0K
12:03 19.71 19.71 19.65 19.65 4.1K
12:04 19.65 19.65 19.63 19.63 1.7K
12:05 19.63 19.63 19.63 19.63 0.0K
12:06 19.63 19.70 19.63 19.70 1.0K
12:07 19.70 19.70 19.70 19.70 2.2K
12:08 19.70 19.70 19.70 19.70 0.1K
12:09 19.72 19.72 19.71 19.71 0.8K
12:10 19.71 19.71 19.71 19.71 7.0K
12:11 19.71 19.71 19.71 19.71 0.1K
12:12 19.71 19.77 19.70 19.77 1.7K
12:13 19.77 19.77 19.77 19.77 0.6K
12:14 19.77 19.77 19.77 19.77 0.0K
12:15 19.77 19.77 19.70 19.70 1.0K
12:16 19.70 19.70 19.69 19.69 0.1K
12:17 19.63 19.63 19.63 19.63 10.0K
12:18 19.63 19.63 19.63 19.63 0.1K
12:19 19.63 19.63 19.62 19.62 0.7K
12:20 19.62 19.62 19.62 19.62 0.2K
12:21 19.62 19.62 19.62 19.62 0.1K
12:22 19.62 19.62 19.62 19.62 0.3K
12:23 19.62 19.62 19.62 19.62 0.2K
12:24 19.62 19.62 19.62 19.62 0.0K
12:25 19.62 19.62 19.62 19.62 0.4K
12:26 19.63 19.63 19.63 19.63 0.5K
12:27 19.63 19.63 19.63 19.63 0.2K
12:28 19.63 19.63 19.63 19.63 0.1K
12:29 19.63 19.63 19.63 19.63 1.1K
12:30 19.63 19.63 19.63 19.63 0.0K
12:31 19.63 19.63 19.63 19.63 1.0K
12:32 19.63 19.63 19.63 19.63 10.1K
12:33 19.63 19.63 19.63 19.63 0.0K
12:34 19.62 19.63 19.62 19.63 5.4K
12:35 19.63 19.63 19.62 19.62 0.1K
12:36 19.62 19.62 19.62 19.62 0.4K
12:37 19.62 19.62 19.62 19.62 0.2K
12:38 19.62 19.62 19.62 19.62 1.3K
12:39 19.62 19.62 19.62 19.62 0.6K
12:40 19.62 19.62 19.62 19.62 0.0K
12:41 19.62 19.62 19.62 19.62 0.2K
12:42 19.62 19.62 19.62 19.62 0.0K
12:43 19.62 19.62 19.62 19.62 0.0K
12:44 19.62 19.64 19.62 19.64 0.9K
12:45 19.64 19.64 19.64 19.64 1.0K
12:46 19.63 19.77 19.63 19.77 72.0K
12:47 19.77 19.77 19.76 19.76 76.7K
12:48 19.76 19.76 19.76 19.76 100.0K
12:49 19.76 19.76 19.76 19.76 3.6K
12:50 19.76 19.76 19.76 19.76 1.5K
12:51 19.76 19.76 19.76 19.76 0.1K
12:52 19.76 19.76 19.76 19.76 0.1K
12:53 19.76 19.76 19.76 19.76 6.5K
12:54 19.76 19.77 19.76 19.77 1.4K
12:55 19.77 19.77 19.77 19.77 0.1K
12:56 19.77 19.77 19.76 19.76 1.2K
12:57 19.76 19.76 19.76 19.76 0.1K
12:58 19.76 19.76 19.76 19.76 0.1K
12:59 19.76 19.76 19.76 19.76 0.1K
13:00 19.70 19.70 19.69 19.69 0.6K
13:01 19.69 19.70 19.69 19.70 0.7K
13:02 19.70 19.71 19.70 19.71 0.2K
13:03 19.71 19.71 19.71 19.71 0.1K
13:04 19.71 19.71 19.71 19.71 4.6K
13:05 19.71 19.71 19.71 19.71 1.6K
13:06 19.71 19.72 19.71 19.72 0.7K
13:07 19.73 19.73 19.73 19.73 0.3K
13:08 19.73 19.73 19.73 19.73 0.0K
13:09 19.73 19.73 19.73 19.73 0.7K
13:10 19.73 19.73 19.73 19.73 1.1K
13:11 19.73 19.73 19.73 19.73 1.1K
13:12 19.80 19.80 19.80 19.80 1.0K
13:13 19.80 19.80 19.80 19.80 0.2K
13:14 19.80 19.80 19.80 19.80 0.1K
13:15 19.80 19.80 19.74 19.74 0.5K
13:16 19.74 19.74 19.74 19.74 0.4K
13:17 19.74 19.74 19.73 19.73 0.6K
13:18 19.74 19.74 19.74 19.74 3.2K
13:19 19.74 19.75 19.74 19.75 1.9K
13:20 19.75 19.77 19.75 19.77 2.5K
13:21 19.77 19.77 19.75 19.75 5.9K
13:22 19.75 19.75 19.75 19.75 1.3K
13:23 19.75 19.76 19.75 19.76 0.3K
13:24 19.76 19.76 19.76 19.76 0.1K
13:25 19.76 19.76 19.76 19.76 1.1K
13:26 19.75 19.75 19.75 19.75 0.7K
13:27 19.74 19.81 19.74 19.81 0.8K
13:28 19.81 19.81 19.81 19.81 1.5K
13:29 19.81 19.81 19.81 19.81 0.2K
13:30 19.81 19.81 19.74 19.74 1.3K
13:31 19.74 19.75 19.74 19.75 0.8K
13:32 19.75 19.75 19.75 19.75 0.1K
13:33 19.75 19.75 19.74 19.74 11.6K
13:34 19.74 19.74 19.74 19.74 11.4K
13:35 19.74 19.74 19.73 19.73 0.2K
13:36 19.73 19.73 19.73 19.73 0.0K
13:37 19.73 19.73 19.73 19.73 10.2K
13:38 19.73 19.73 19.72 19.72 1.9K
13:39 19.72 19.72 19.72 19.72 0.8K
13:40 19.71 19.71 19.71 19.71 19.3K
13:41 19.74 19.74 19.74 19.74 3.2K
13:42 19.74 19.74 19.74 19.74 0.0K
13:43 19.74 19.74 19.74 19.74 104.1K
13:44 19.73 19.74 19.73 19.74 2.1K
13:45 19.74 19.74 19.73 19.73 8.5K
13:46 19.72 19.73 19.72 19.73 2.7K
13:47 19.73 19.73 19.73 19.73 8.5K
13:48 19.73 19.80 19.73 19.80 0.5K
13:49 19.80 19.80 19.71 19.71 9.6K
13:50 19.71 19.71 19.71 19.71 0.1K
13:51 19.71 19.71 19.71 19.71 0.5K
13:52 19.72 19.72 19.72 19.72 1.9K
13:53 19.72 19.72 19.72 19.72 0.1K
13:54 19.72 19.72 19.72 19.72 0.0K
13:55 19.71 19.71 19.70 19.70 4.6K
13:56 19.70 19.70 19.69 19.69 4.6K
13:57 19.70 19.70 19.63 19.63 24.7K
13:58 19.63 19.63 19.63 19.63 0.1K
13:59 19.63 19.63 19.63 19.63 0.9K
14:00 19.63 19.63 19.63 19.63 0.1K
14:01 19.63 19.63 19.63 19.63 0.4K
14:02 19.63 19.64 19.63 19.64 0.6K
14:03 19.64 19.64 19.64 19.64 0.8K
14:04 19.64 19.65 19.64 19.65 0.4K
14:05 19.65 19.66 19.65 19.66 1.5K
14:06 19.66 19.66 19.66 19.66 0.0K
14:07 19.66 19.67 19.66 19.67 6.5K
14:08 19.67 19.67 19.67 19.67 0.5K
14:09 19.68 19.69 19.68 19.69 1.0K
14:10 19.68 19.74 19.68 19.74 1.4K
14:11 19.75 19.75 19.74 19.74 0.2K
14:12 19.81 19.81 19.81 19.81 31.7K
14:13 19.81 19.81 19.81 19.81 0.1K
14:14 19.81 19.81 19.81 19.81 0.2K
14:15 19.74 19.81 19.74 19.81 14.9K
14:16 19.81 19.81 19.76 19.76 18.4K
14:17 19.76 19.76 19.75 19.75 5.2K
14:18 19.75 19.75 19.75 19.75 0.1K
14:19 19.75 19.75 19.74 19.74 3.9K
14:20 19.74 19.74 19.74 19.74 0.6K
14:21 19.74 19.74 19.74 19.74 2.8K
14:22 19.74 19.75 19.74 19.74 1.5K
14:23 19.74 19.74 19.74 19.74 0.9K
14:24 19.74 19.74 19.74 19.74 6.1K
14:25 19.74 19.74 19.74 19.74 0.3K
14:26 19.74 19.74 19.74 19.74 1.1K
14:27 19.74 19.74 19.74 19.74 1.1K
14:28 19.74 19.74 19.74 19.74 0.5K
14:29 19.74 19.75 19.74 19.75 1.0K
14:30 19.74 19.75 19.74 19.75 8.1K
14:31 19.75 19.75 19.75 19.75 0.5K
14:32 19.75 19.75 19.75 19.75 0.2K
14:33 19.75 19.75 19.75 19.75 0.5K
14:34 19.75 19.75 19.74 19.74 0.3K
14:35 19.74 19.75 19.74 19.75 0.1K
14:36 19.75 19.75 19.75 19.75 0.3K
14:37 19.75 19.77 19.75 19.77 3.9K
14:38 19.77 19.77 19.77 19.77 1.0K
14:39 19.77 19.77 19.77 19.77 1.3K
14:40 19.77 19.78 19.77 19.78 0.1K
14:41 19.78 19.78 19.77 19.77 0.9K
14:42 19.77 19.77 19.77 19.77 0.1K
14:43 19.77 19.77 19.77 19.77 0.6K
14:44 19.77 19.77 19.77 19.77 0.0K
14:45 19.77 19.77 19.77 19.77 0.7K
14:46 19.77 19.85 19.77 19.85 8.4K
14:47 19.85 19.85 19.85 19.85 0.3K
14:48 19.85 19.85 19.85 19.85 3.8K
14:49 19.85 19.85 19.84 19.84 0.7K
14:50 19.83 19.83 19.83 19.83 1.2K
14:51 19.83 19.83 19.83 19.83 1.4K
14:52 19.83 19.83 19.83 19.83 0.8K
14:53 19.82 19.82 19.82 19.82 1.9K
14:54 19.82 19.83 19.82 19.83 2.4K
14:55 19.82 19.83 19.82 19.83 4.4K
14:56 19.82 19.82 19.82 19.82 1.4K
14:57 19.82 19.82 19.75 19.75 5.7K
14:58 19.75 19.75 19.75 19.75 0.1K
14:59 19.75 19.76 19.75 19.76 1.9K
15:00 19.75 19.75 19.75 19.75 0.8K
15:01 19.75 19.75 19.75 19.75 0.5K
15:02 19.75 19.75 19.75 19.75 0.2K
15:03 19.75 19.75 19.75 19.75 0.3K
15:04 19.75 19.75 19.75 19.75 0.3K
15:05 19.75 19.75 19.75 19.75 0.4K
15:06 19.75 19.75 19.75 19.75 0.9K
15:07 19.75 19.75 19.74 19.74 18.7K
15:08 19.74 19.74 19.74 19.74 0.6K
15:09 19.74 19.74 19.74 19.74 0.1K
15:10 19.74 19.74 19.73 19.73 4.4K
15:11 19.73 19.75 19.73 19.74 3.2K
15:12 19.74 19.74 19.74 19.74 0.9K
15:13 19.74 19.75 19.74 19.75 0.9K
15:14 19.75 19.75 19.75 19.75 3.9K
15:15 19.76 19.76 19.75 19.75 1.7K
15:16 19.76 19.76 19.76 19.76 0.4K
15:17 19.76 19.76 19.76 19.76 10.5K
15:18 19.76 19.76 19.76 19.76 0.1K
15:19 19.77 19.77 19.70 19.70 34.4K
15:20 19.70 19.71 19.70 19.71 1.3K
15:21 19.71 19.71 19.70 19.70 43.2K
15:22 19.70 19.70 19.67 19.67 3.4K
15:23 19.67 19.67 19.67 19.67 2.7K
15:24 19.70 19.71 19.70 19.71 3.5K
15:25 19.70 19.70 19.70 19.70 2.5K
15:26 19.70 19.70 19.69 19.69 1.3K
15:27 19.69 19.69 19.62 19.63 10.7K
15:28 19.62 19.62 19.62 19.62 9.9K
15:29 19.62 19.62 19.62 19.62 3.2K
15:30 19.62 19.62 19.62 19.62 2.4K
15:31 19.62 19.62 19.62 19.62 0.4K
15:32 19.62 19.62 19.62 19.62 2.2K
15:33 19.62 19.62 19.62 19.62 1.5K
15:34 19.62 19.69 19.62 19.69 0.7K
15:35 19.69 19.71 19.69 19.70 10.9K
15:36 19.70 19.70 19.63 19.63 77.4K
15:37 19.63 19.67 19.63 19.67 1.6K
15:38 19.67 19.67 19.63 19.63 1.9K
15:39 19.63 19.63 19.63 19.63 0.9K
15:40 19.61 19.62 19.61 19.62 3.4K
15:41 19.62 19.62 19.61 19.61 6.6K
15:42 19.61 19.61 19.60 19.61 3.5K
15:43 19.61 19.61 19.60 19.60 100.0K
15:44 19.60 19.61 19.60 19.61 7.4K
15:45 19.61 19.61 19.61 19.61 3.4K
15:46 19.61 19.62 19.61 19.61 4.2K
15:47 19.62 19.62 19.60 19.61 24.3K
15:48 19.61 19.61 19.61 19.61 12.9K
15:49 19.61 19.61 19.61 19.61 1.6K
15:50 19.61 19.61 19.61 19.61 37.6K
15:51 19.61 19.67 19.61 19.67 19.6K
15:52 19.67 19.67 19.67 19.67 5.0K
15:53 19.67 19.69 19.67 19.69 6.1K
15:54 19.72 19.72 19.71 19.71 14.6K
15:55 19.70 19.70 19.69 19.70 4.1K
15:56 19.70 19.71 19.65 19.65 14.0K
15:57 19.65 19.66 19.65 19.66 6.3K
15:58 19.66 19.66 19.65 19.65 14.1K
15:59 19.66 19.66 19.66 19.66 10.7K
16:00 19.79 19.80 19.79 19.80 97.3K
16:01 19.80 19.80 19.80 19.80 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