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 19.63 19.63 19.56 19.56 42.9K
09:31 19.57 19.57 19.51 19.53 3.9K
09:32 19.46 19.50 19.43 19.50 19.0K
09:33 19.42 19.42 19.40 19.40 6.9K
09:34 19.40 19.46 19.40 19.46 1.4K
09:35 19.47 19.51 19.47 19.51 25.0K
09:36 19.48 19.53 19.48 19.53 5.9K
09:37 19.54 19.54 19.54 19.54 2.6K
09:38 19.53 19.59 19.53 19.59 1.5K
09:39 19.59 19.59 19.56 19.56 5.2K
09:40 19.56 19.56 19.54 19.54 0.5K
09:41 19.54 19.54 19.53 19.53 3.2K
09:42 19.53 19.53 19.47 19.47 10.5K
09:43 19.48 19.48 19.48 19.48 1.5K
09:44 19.48 19.50 19.48 19.50 0.4K
09:45 19.50 19.51 19.50 19.50 2.7K
09:46 19.51 19.51 19.47 19.47 0.4K
09:47 19.47 19.48 19.47 19.48 0.7K
09:48 19.48 19.49 19.48 19.49 0.1K
09:49 19.49 19.54 19.49 19.53 4.9K
09:50 19.53 19.53 19.49 19.49 0.7K
09:51 19.55 19.57 19.55 19.56 4.9K
09:52 19.58 19.58 19.54 19.54 3.4K
09:53 19.54 19.54 19.54 19.54 0.1K
09:54 19.54 19.54 19.52 19.52 0.6K
09:55 19.52 19.52 19.44 19.44 6.4K
09:56 19.44 19.44 19.43 19.43 10.6K
09:57 19.43 19.43 19.41 19.41 16.2K
09:58 19.41 19.41 19.34 19.34 1.7K
09:59 19.36 19.37 19.36 19.37 0.8K
10:00 19.33 19.36 19.33 19.36 6.3K
10:01 19.37 19.37 19.37 19.37 0.4K
10:02 19.37 19.37 19.36 19.36 1.9K
10:03 19.36 19.38 19.36 19.38 1.2K
10:04 19.38 19.43 19.38 19.43 1.4K
10:05 19.43 19.44 19.43 19.44 1.3K
10:06 19.44 19.44 19.43 19.43 6.9K
10:07 19.43 19.48 19.42 19.48 5.0K
10:08 19.48 19.48 19.45 19.45 13.5K
10:09 19.45 19.45 19.45 19.45 1.7K
10:10 19.45 19.47 19.45 19.47 1.6K
10:11 19.47 19.47 19.47 19.47 8.7K
10:12 19.47 19.52 19.47 19.52 5.4K
10:13 19.52 19.52 19.50 19.50 0.5K
10:14 19.47 19.47 19.47 19.47 3.4K
10:15 19.47 19.47 19.47 19.47 0.1K
10:16 19.47 19.48 19.47 19.48 2.0K
10:17 19.48 19.48 19.47 19.47 1.3K
10:18 19.48 19.49 19.48 19.49 3.8K
10:19 19.49 19.56 19.49 19.56 1.1K
10:20 19.56 19.56 19.49 19.50 9.4K
10:21 19.53 19.53 19.52 19.53 69.6K
10:22 19.54 19.55 19.54 19.55 3.4K
10:23 19.54 19.54 19.51 19.51 6.2K
10:24 19.51 19.52 19.51 19.51 3.1K
10:25 19.51 19.51 19.51 19.51 0.1K
10:26 19.51 19.51 19.50 19.50 3.0K
10:27 19.50 19.50 19.50 19.50 0.9K
10:28 19.50 19.51 19.50 19.51 0.8K
10:29 19.51 19.51 19.51 19.51 0.5K
10:30 19.51 19.51 19.51 19.51 1.6K
10:31 19.51 19.51 19.49 19.49 1.9K
10:32 19.49 19.52 19.49 19.52 4.0K
10:33 19.51 19.52 19.51 19.52 3.5K
10:34 19.52 19.52 19.52 19.52 0.1K
10:35 19.52 19.52 19.52 19.52 0.1K
10:36 19.52 19.52 19.52 19.52 0.2K
10:37 19.54 19.54 19.54 19.54 6.3K
10:38 19.54 19.58 19.54 19.58 3.0K
10:39 19.59 19.59 19.59 19.59 1.2K
10:40 19.59 19.59 19.59 19.59 1.8K
10:41 19.61 19.62 19.61 19.61 2.7K
10:42 19.68 19.72 19.68 19.72 10.2K
10:43 19.73 19.74 19.73 19.74 2.1K
10:44 19.77 19.79 19.75 19.75 6.6K
10:45 19.75 19.75 19.75 19.75 0.2K
10:46 19.75 19.75 19.74 19.75 1.0K
10:47 19.75 19.77 19.75 19.77 6.8K
10:48 19.77 19.77 19.76 19.76 0.3K
10:49 19.76 19.79 19.76 19.78 2.1K
10:50 19.78 19.79 19.78 19.79 0.7K
10:51 19.79 19.79 19.79 19.79 0.0K
10:52 19.79 19.79 19.78 19.78 0.1K
10:53 19.76 19.76 19.76 19.76 6.6K
10:54 19.76 19.76 19.76 19.76 1.2K
10:55 19.76 19.76 19.76 19.76 2.5K
10:56 19.75 19.75 19.75 19.75 3.3K
10:57 19.75 19.75 19.75 19.75 0.4K
10:58 19.75 19.75 19.75 19.75 0.0K
10:59 19.75 19.75 19.71 19.71 2.6K
11:00 19.71 19.78 19.71 19.78 3.7K
11:01 19.78 19.78 19.69 19.69 3.2K
11:02 19.69 19.69 19.69 19.69 0.6K
11:03 19.69 19.69 19.69 19.69 1.8K
11:04 19.70 19.70 19.70 19.70 1.0K
11:05 19.73 19.73 19.71 19.71 6.6K
11:06 19.71 19.71 19.71 19.71 0.8K
11:07 19.71 19.71 19.70 19.70 0.4K
11:08 19.75 19.75 19.75 19.75 3.0K
11:09 19.75 19.79 19.75 19.79 0.6K
11:10 19.79 19.79 19.79 19.79 0.1K
11:11 19.79 19.79 19.79 19.79 0.2K
11:12 19.79 19.79 19.79 19.79 0.1K
11:13 19.79 19.79 19.79 19.79 52.6K
11:14 19.79 19.81 19.79 19.81 0.7K
11:15 19.81 19.81 19.81 19.81 0.3K
11:16 19.81 19.81 19.81 19.81 0.5K
11:17 19.80 19.81 19.80 19.81 2.6K
11:18 19.81 19.81 19.81 19.81 0.1K
11:19 19.81 19.83 19.81 19.83 1.2K
11:20 19.83 19.83 19.83 19.83 1.2K
11:21 19.83 19.83 19.83 19.83 1.3K
11:22 19.83 19.84 19.83 19.84 0.7K
11:23 19.84 19.84 19.84 19.84 0.2K
11:24 19.84 19.85 19.84 19.85 4.2K
11:25 19.85 19.85 19.85 19.85 1.6K
11:26 19.85 19.85 19.85 19.85 2.7K
11:27 19.85 19.85 19.84 19.84 0.8K
11:28 19.84 19.84 19.81 19.81 1.3K
11:29 19.76 19.76 19.72 19.72 2.2K
11:30 19.74 19.74 19.74 19.74 3.9K
11:31 19.71 19.71 19.69 19.69 23.5K
11:32 19.70 19.70 19.70 19.70 1.6K
11:33 19.70 19.70 19.70 19.70 2.2K
11:34 19.70 19.73 19.70 19.73 6.4K
11:35 19.73 19.74 19.73 19.74 0.1K
11:36 19.74 19.74 19.74 19.74 0.0K
11:37 19.74 19.75 19.74 19.75 0.1K
11:38 19.75 19.75 19.75 19.75 0.0K
11:39 19.75 19.75 19.74 19.74 0.1K
11:40 19.74 19.74 19.74 19.74 5.1K
11:41 19.70 19.71 19.70 19.71 2.0K
11:42 19.71 19.71 19.71 19.71 0.6K
11:43 19.71 19.71 19.70 19.70 0.2K
11:44 19.70 19.70 19.70 19.70 2.7K
11:45 19.70 19.70 19.70 19.70 0.0K
11:46 19.70 19.70 19.69 19.69 0.9K
11:47 19.69 19.69 19.67 19.67 0.5K
11:48 19.67 19.67 19.66 19.66 0.3K
11:49 19.66 19.66 19.66 19.66 1.2K
11:50 19.66 19.66 19.66 19.66 2.1K
11:51 19.66 19.66 19.64 19.64 3.0K
11:52 19.64 19.64 19.64 19.64 0.0K
11:53 19.64 19.64 19.64 19.64 0.1K
11:54 19.64 19.70 19.64 19.70 1.2K
11:55 19.70 19.70 19.64 19.64 4.4K
11:56 19.64 19.64 19.64 19.64 0.1K
11:57 19.64 19.64 19.63 19.64 1.8K
11:58 19.63 19.63 19.62 19.62 1.4K
11:59 19.62 19.62 19.61 19.61 2.0K
12:00 19.62 19.62 19.62 19.62 0.6K
12:01 19.62 19.62 19.62 19.62 1.1K
12:02 19.62 19.62 19.62 19.62 0.9K
12:03 19.62 19.62 19.62 19.62 0.0K
12:04 19.62 19.63 19.62 19.63 0.5K
12:05 19.63 19.63 19.63 19.63 0.1K
12:06 19.63 19.63 19.62 19.62 0.2K
12:07 19.62 19.62 19.62 19.62 0.1K
12:08 19.62 19.62 19.62 19.62 0.2K
12:09 19.62 19.62 19.62 19.62 0.2K
12:10 19.62 19.62 19.61 19.61 4.1K
12:11 19.61 19.61 19.61 19.61 0.6K
12:12 19.61 19.61 19.61 19.61 1.1K
12:13 19.62 19.62 19.61 19.61 1.6K
12:14 19.61 19.61 19.61 19.61 0.0K
12:15 19.60 19.60 19.58 19.58 4.9K
12:16 19.58 19.58 19.57 19.57 2.6K
12:17 19.58 19.58 19.56 19.56 0.9K
12:18 19.55 19.56 19.54 19.56 1.0K
12:19 19.55 19.58 19.55 19.58 17.1K
12:20 19.58 19.58 19.57 19.57 1.1K
12:21 19.58 19.59 19.58 19.59 4.2K
12:22 19.60 19.60 19.60 19.60 4.2K
12:23 19.60 19.61 19.60 19.61 10.4K
12:24 19.61 19.61 19.61 19.61 2.7K
12:25 19.61 19.61 19.61 19.61 0.8K
12:26 19.61 19.61 19.61 19.61 0.0K
12:27 19.61 19.61 19.61 19.61 0.0K
12:28 19.61 19.61 19.61 19.61 12.5K
12:29 19.61 19.62 19.61 19.62 7.7K
12:30 19.62 19.62 19.62 19.62 7.8K
12:31 19.63 19.63 19.63 19.63 1.1K
12:32 19.63 19.63 19.63 19.63 1.1K
12:33 19.63 19.63 19.63 19.63 0.0K
12:34 19.63 19.64 19.63 19.64 6.5K
12:35 19.65 19.66 19.65 19.65 4.7K
12:36 19.66 19.66 19.66 19.66 2.2K
12:37 19.66 19.68 19.66 19.68 2.7K
12:38 19.68 19.68 19.68 19.68 3.3K
12:39 19.68 19.70 19.68 19.70 5.3K
12:40 19.70 19.70 19.66 19.66 13.6K
12:41 19.66 19.69 19.66 19.69 0.5K
12:42 19.69 19.69 19.68 19.68 0.5K
12:43 19.69 19.70 19.69 19.70 4.0K
12:44 19.69 19.70 19.69 19.70 1.2K
12:45 19.70 19.70 19.70 19.70 0.7K
12:46 19.70 19.70 19.70 19.70 0.3K
12:47 19.70 19.70 19.69 19.69 0.2K
12:48 19.69 19.69 19.68 19.68 0.1K
12:49 19.68 19.68 19.68 19.68 0.6K
12:50 19.68 19.68 19.67 19.67 0.5K
12:51 19.67 19.67 19.67 19.67 0.0K
12:52 19.67 19.67 19.66 19.67 0.8K
12:53 19.67 19.67 19.67 19.67 1.3K
12:54 19.67 19.68 19.67 19.68 0.8K
12:55 19.68 19.68 19.68 19.68 0.0K
12:56 19.68 19.68 19.68 19.68 0.3K
12:57 19.68 19.68 19.67 19.67 0.8K
12:58 19.66 19.66 19.63 19.63 2.0K
12:59 19.66 19.66 19.66 19.66 58.8K
13:00 19.63 19.65 19.63 19.65 2.3K
13:01 19.65 19.66 19.65 19.66 0.3K
13:02 19.66 19.67 19.66 19.67 1.3K
13:03 19.67 19.67 19.67 19.67 0.0K
13:04 19.67 19.67 19.67 19.67 3.8K
13:05 19.67 19.67 19.65 19.65 2.7K
13:06 19.65 19.65 19.65 19.65 0.3K
13:07 19.65 19.65 19.65 19.65 1.7K
13:08 19.64 19.64 19.64 19.64 2.1K
13:09 19.64 19.64 19.64 19.64 0.1K
13:10 19.64 19.64 19.64 19.64 0.1K
13:11 19.64 19.65 19.64 19.64 1.8K
13:12 19.67 19.68 19.67 19.68 3.0K
13:13 19.68 19.68 19.67 19.67 0.7K
13:14 19.68 19.68 19.68 19.68 0.2K
13:15 19.68 19.68 19.68 19.68 0.0K
13:16 19.68 19.68 19.68 19.68 0.0K
13:17 19.69 19.69 19.69 19.69 1.0K
13:18 19.70 19.71 19.70 19.71 0.3K
13:19 19.71 19.71 19.71 19.71 0.3K
13:20 19.71 19.71 19.71 19.71 0.1K
13:21 19.71 19.71 19.71 19.71 0.3K
13:22 19.71 19.71 19.71 19.71 0.3K
13:23 19.71 19.71 19.71 19.71 0.3K
13:24 19.71 19.71 19.71 19.71 0.3K
13:25 19.70 19.70 19.70 19.70 0.7K
13:26 19.70 19.70 19.70 19.70 0.0K
13:27 19.70 19.70 19.70 19.70 0.0K
13:28 19.70 19.70 19.70 19.70 0.0K
13:29 19.70 19.70 19.70 19.70 0.2K
13:30 19.70 19.70 19.70 19.70 1.3K
13:31 19.71 19.71 19.71 19.71 0.6K
13:32 19.71 19.71 19.71 19.71 1.7K
13:33 19.71 19.72 19.71 19.72 0.1K
13:34 19.72 19.72 19.72 19.72 0.5K
13:35 19.72 19.72 19.72 19.72 0.0K
13:36 19.72 19.72 19.72 19.72 0.0K
13:37 19.72 19.72 19.72 19.72 1.2K
13:38 19.72 19.72 19.72 19.72 0.0K
13:39 19.72 19.72 19.72 19.72 0.2K
13:40 19.72 19.72 19.69 19.69 0.5K
13:41 19.69 19.69 19.68 19.68 1.3K
13:42 19.68 19.68 19.68 19.68 1.1K
13:43 19.68 19.68 19.66 19.66 2.9K
13:44 19.66 19.71 19.66 19.71 14.8K
13:45 19.71 19.73 19.71 19.72 8.0K
13:46 19.72 19.72 19.71 19.71 0.4K
13:47 19.70 19.71 19.70 19.71 4.6K
13:48 19.71 19.71 19.71 19.71 0.0K
13:49 19.71 19.71 19.71 19.71 1.4K
13:50 19.72 19.72 19.72 19.72 1.3K
13:51 19.72 19.72 19.71 19.71 0.1K
13:52 19.70 19.70 19.70 19.70 0.2K
13:53 19.70 19.70 19.70 19.70 0.5K
13:54 19.70 19.70 19.70 19.70 0.1K
13:55 19.70 19.74 19.70 19.74 4.1K
13:56 19.71 19.71 19.71 19.71 3.1K
13:57 19.71 19.78 19.71 19.78 1.5K
13:58 19.78 19.78 19.78 19.78 0.1K
13:59 19.78 19.78 19.78 19.78 0.2K
14:00 19.78 19.79 19.78 19.79 1.8K
14:01 19.79 19.79 19.79 19.79 0.1K
14:02 19.79 19.79 19.75 19.75 3.3K
14:03 19.75 19.75 19.75 19.75 0.0K
14:04 19.74 19.74 19.74 19.74 82.3K
14:05 19.74 19.74 19.74 19.74 0.0K
14:06 19.74 19.78 19.74 19.78 7.0K
14:07 19.78 19.78 19.78 19.78 0.6K
14:08 19.78 19.78 19.77 19.77 1.9K
14:09 19.77 19.77 19.77 19.77 0.6K
14:10 19.77 19.78 19.77 19.78 1.9K
14:11 19.78 19.78 19.77 19.77 16.0K
14:12 19.76 19.76 19.76 19.76 3.0K
14:13 19.76 19.76 19.75 19.75 6.0K
14:14 19.75 19.75 19.74 19.74 7.0K
14:15 19.74 19.74 19.73 19.74 4.4K
14:16 19.73 19.76 19.73 19.76 28.3K
14:17 19.76 19.76 19.76 19.76 0.6K
14:18 19.75 19.75 19.75 19.75 0.3K
14:19 19.75 19.77 19.75 19.77 0.8K
14:20 19.77 19.77 19.77 19.77 0.2K
14:21 19.77 19.77 19.77 19.77 0.8K
14:22 19.77 19.77 19.77 19.77 0.6K
14:23 19.77 19.77 19.77 19.77 1.2K
14:24 19.77 19.77 19.77 19.77 1.6K
14:25 19.76 19.76 19.75 19.75 2.9K
14:26 19.75 19.75 19.75 19.75 0.7K
14:27 19.75 19.77 19.75 19.77 1.6K
14:28 19.77 19.77 19.77 19.77 4.4K
14:29 19.77 19.77 19.77 19.77 0.6K
14:30 19.77 19.78 19.77 19.78 24.3K
14:31 19.79 19.79 19.79 19.79 0.8K
14:32 19.79 19.80 19.79 19.80 0.3K
14:33 19.80 19.80 19.80 19.80 1.0K
14:34 19.80 19.80 19.80 19.80 0.8K
14:35 19.80 19.80 19.80 19.80 0.0K
14:36 19.80 19.80 19.80 19.80 1.1K
14:37 19.80 19.80 19.80 19.80 0.1K
14:38 19.80 19.80 19.80 19.80 0.0K
14:39 19.80 19.82 19.80 19.82 1.6K
14:40 19.82 19.82 19.82 19.82 2.6K
14:41 19.82 19.82 19.82 19.82 0.0K
14:42 19.82 19.82 19.81 19.81 0.5K
14:43 19.81 19.81 19.81 19.81 0.2K
14:44 19.81 19.81 19.81 19.81 1.1K
14:45 19.81 19.82 19.81 19.82 1.3K
14:46 19.82 19.82 19.82 19.82 0.7K
14:47 19.82 19.82 19.82 19.82 0.4K
14:48 19.82 19.82 19.82 19.82 1.1K
14:49 19.83 19.83 19.83 19.83 0.1K
14:50 19.83 19.83 19.82 19.82 0.1K
14:51 19.82 19.82 19.82 19.82 0.3K
14:52 19.81 19.81 19.81 19.81 0.1K
14:53 19.82 19.82 19.82 19.82 0.3K
14:54 19.82 19.82 19.82 19.82 2.1K
14:55 19.82 19.82 19.82 19.82 0.0K
14:56 19.81 19.83 19.81 19.83 3.4K
14:57 19.86 19.86 19.86 19.86 10.7K
14:58 19.86 19.86 19.86 19.86 0.1K
14:59 19.85 19.87 19.85 19.86 4.4K
15:00 19.86 19.91 19.83 19.91 7.4K
15:01 19.91 19.91 19.91 19.91 0.7K
15:02 19.91 19.91 19.90 19.90 0.6K
15:03 19.91 19.91 19.91 19.91 0.7K
15:04 19.91 19.91 19.91 19.91 1.9K
15:05 19.91 19.91 19.91 19.91 0.0K
15:06 19.91 19.91 19.90 19.90 1.7K
15:07 19.90 19.90 19.90 19.90 0.2K
15:08 19.90 19.90 19.90 19.90 0.9K
15:09 19.90 19.90 19.89 19.89 0.2K
15:10 19.89 19.89 19.89 19.89 0.8K
15:11 19.89 19.90 19.89 19.89 0.7K
15:12 19.89 19.90 19.89 19.89 1.2K
15:13 19.82 19.82 19.82 19.82 1.0K
15:14 19.82 19.84 19.82 19.84 2.8K
15:15 19.85 19.85 19.85 19.85 0.9K
15:16 19.85 19.86 19.85 19.85 26.9K
15:17 19.85 19.85 19.85 19.85 6.5K
15:18 19.85 19.85 19.85 19.85 3.4K
15:19 19.85 19.85 19.85 19.85 2.3K
15:20 19.85 19.85 19.85 19.85 0.2K
15:21 19.85 19.85 19.85 19.85 1.2K
15:22 19.85 19.85 19.85 19.85 0.1K
15:23 19.85 19.85 19.84 19.84 0.1K
15:24 19.84 19.85 19.84 19.85 4.0K
15:25 19.85 19.87 19.85 19.87 1.1K
15:26 19.87 19.87 19.87 19.87 0.5K
15:27 19.87 19.87 19.87 19.87 6.7K
15:28 19.87 19.87 19.87 19.87 0.2K
15:29 19.87 19.87 19.86 19.86 0.6K
15:30 19.86 19.86 19.86 19.86 0.1K
15:31 19.86 19.86 19.86 19.86 0.8K
15:32 19.86 19.86 19.86 19.86 4.7K
15:33 19.87 19.87 19.86 19.86 3.6K
15:34 19.86 19.86 19.85 19.85 1.7K
15:35 19.85 19.85 19.85 19.85 0.1K
15:36 19.85 19.85 19.85 19.85 42.4K
15:37 19.85 19.85 19.85 19.85 0.2K
15:38 19.85 19.86 19.85 19.86 4.1K
15:39 19.87 19.87 19.81 19.81 5.9K
15:40 19.79 19.79 19.79 19.79 1.1K
15:41 19.79 19.80 19.71 19.71 16.7K
15:42 19.71 19.81 19.71 19.81 28.9K
15:43 19.78 19.78 19.77 19.77 2.0K
15:44 19.77 19.78 19.77 19.78 5.0K
15:45 19.79 19.80 19.79 19.80 2.5K
15:46 19.79 19.79 19.78 19.78 9.1K
15:47 19.78 19.78 19.78 19.78 0.3K
15:48 19.79 19.79 19.78 19.78 6.3K
15:49 19.78 19.78 19.78 19.78 1.8K
15:50 19.78 19.78 19.77 19.77 7.0K
15:51 19.77 19.77 19.75 19.75 7.6K
15:52 19.75 19.75 19.73 19.73 8.7K
15:53 19.74 19.74 19.74 19.74 10.7K
15:54 19.75 19.77 19.75 19.75 5.5K
15:55 19.75 19.75 19.72 19.72 13.5K
15:56 19.73 19.74 19.73 19.74 67.1K
15:57 19.72 19.73 19.72 19.73 16.8K
15:58 19.73 19.73 19.70 19.70 6.6K
15:59 19.68 19.68 19.64 19.64 62.5K
16:00 19.63 19.64 19.63 19.64 243.7K
16:01 19.64 19.64 19.64 19.64 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