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 19.71 19.71 19.48 19.48 129.3K
09:31 19.48 19.50 19.48 19.49 67.1K
09:32 19.49 19.49 19.48 19.49 8.8K
09:33 19.50 19.52 19.50 19.52 2.2K
09:34 19.52 19.53 19.50 19.51 2.7K
09:35 19.48 19.50 19.48 19.50 1.7K
09:36 19.50 19.54 19.50 19.54 20.0K
09:37 19.48 19.55 19.48 19.55 18.9K
09:38 19.48 19.50 19.48 19.50 4.8K
09:39 19.53 19.53 19.53 19.53 1.6K
09:40 19.53 19.53 19.53 19.53 15.1K
09:41 19.52 19.52 19.52 19.52 0.1K
09:42 19.54 19.54 19.51 19.51 1.4K
09:43 19.51 19.51 19.51 19.51 1.9K
09:44 19.50 19.50 19.44 19.44 84.3K
09:45 19.44 19.44 19.44 19.44 0.6K
09:46 19.44 19.44 19.41 19.41 2.8K
09:47 19.41 19.45 19.41 19.45 2.2K
09:48 19.45 19.45 19.45 19.45 1.0K
09:49 19.45 19.47 19.45 19.47 20.4K
09:50 19.47 19.47 19.46 19.46 21.5K
09:51 19.46 19.47 19.46 19.46 1.0K
09:52 19.46 19.46 19.46 19.46 0.2K
09:53 19.46 19.47 19.45 19.47 0.6K
09:54 19.47 19.47 19.47 19.47 0.7K
09:55 19.47 19.47 19.47 19.47 0.5K
09:56 19.47 19.48 19.47 19.48 0.4K
09:57 19.48 19.55 19.48 19.55 3.7K
09:58 19.55 19.56 19.55 19.56 2.2K
09:59 19.55 19.56 19.55 19.56 0.8K
10:00 19.56 19.56 19.49 19.49 1.8K
10:01 19.49 19.49 19.49 19.49 3.9K
10:02 19.50 19.53 19.50 19.53 6.0K
10:03 19.53 19.57 19.53 19.56 2.4K
10:04 19.56 19.56 19.56 19.56 0.8K
10:05 19.52 19.53 19.52 19.53 2.3K
10:06 19.54 19.54 19.53 19.54 2.5K
10:07 19.54 19.55 19.54 19.55 15.4K
10:08 19.56 19.60 19.56 19.60 71.5K
10:09 19.60 19.60 19.58 19.58 0.5K
10:10 19.58 19.58 19.58 19.58 11.9K
10:11 19.57 19.57 19.56 19.57 8.2K
10:12 19.57 19.57 19.57 19.57 0.3K
10:13 19.58 19.58 19.58 19.58 1.1K
10:14 19.58 19.58 19.57 19.58 1.3K
10:15 19.58 19.58 19.57 19.57 0.4K
10:16 19.57 19.57 19.57 19.57 0.9K
10:17 19.57 19.57 19.57 19.57 0.8K
10:18 19.57 19.59 19.57 19.59 6.0K
10:19 19.59 19.59 19.59 19.59 3.1K
10:20 19.59 19.59 19.57 19.58 2.6K
10:21 19.58 19.58 19.57 19.57 2.0K
10:22 19.57 19.57 19.57 19.57 0.0K
10:23 19.57 19.57 19.57 19.57 1.0K
10:24 19.57 19.58 19.57 19.58 0.4K
10:25 19.58 19.58 19.58 19.58 3.6K
10:26 19.59 19.59 19.59 19.59 3.0K
10:27 19.62 19.64 19.62 19.64 7.6K
10:28 19.64 19.65 19.64 19.65 95.7K
10:29 19.65 19.66 19.65 19.65 24.1K
10:30 19.65 19.65 19.64 19.64 11.4K
10:31 19.64 19.65 19.64 19.64 6.9K
10:32 19.63 19.63 19.62 19.62 2.8K
10:33 19.62 19.62 19.62 19.62 0.4K
10:34 19.62 19.62 19.62 19.62 2.2K
10:35 19.62 19.62 19.61 19.62 3.1K
10:36 19.62 19.62 19.61 19.61 1.3K
10:37 19.61 19.62 19.61 19.62 2.1K
10:38 19.56 19.62 19.56 19.62 7.8K
10:39 19.62 19.62 19.62 19.62 0.4K
10:40 19.62 19.62 19.62 19.62 1.5K
10:41 19.62 19.62 19.62 19.62 4.7K
10:42 19.62 19.62 19.62 19.62 0.1K
10:43 19.62 19.62 19.61 19.61 1.9K
10:44 19.61 19.61 19.61 19.61 0.3K
10:45 19.62 19.62 19.62 19.62 0.9K
10:46 19.62 19.62 19.62 19.62 3.1K
10:47 19.61 19.62 19.61 19.62 4.8K
10:48 19.62 19.62 19.62 19.62 0.9K
10:49 19.62 19.62 19.58 19.58 5.9K
10:50 19.59 19.59 19.59 19.59 1.1K
10:51 19.59 19.59 19.59 19.59 0.3K
10:52 19.59 19.59 19.52 19.52 5.0K
10:53 19.52 19.52 19.51 19.51 0.8K
10:54 19.51 19.52 19.51 19.52 2.3K
10:55 19.52 19.53 19.52 19.53 3.0K
10:56 19.52 19.59 19.52 19.59 1.6K
10:57 19.59 19.59 19.58 19.58 1.6K
10:58 19.58 19.58 19.54 19.54 2.7K
10:59 19.54 19.54 19.53 19.53 0.6K
11:00 19.53 19.53 19.52 19.52 0.2K
11:01 19.52 19.56 19.52 19.56 3.9K
11:02 19.56 19.56 19.55 19.55 0.9K
11:03 19.54 19.54 19.54 19.54 1.8K
11:04 19.54 19.54 19.54 19.54 0.2K
11:05 19.54 19.54 19.54 19.54 0.3K
11:06 19.54 19.55 19.54 19.54 1.3K
11:07 19.54 19.54 19.53 19.53 1.8K
11:08 19.50 19.50 19.49 19.50 1.9K
11:09 19.49 19.50 19.49 19.50 0.4K
11:10 19.49 19.49 19.46 19.46 73.3K
11:11 19.46 19.46 19.46 19.46 0.2K
11:12 19.46 19.47 19.46 19.47 1.6K
11:13 19.47 19.47 19.47 19.47 3.7K
11:14 19.47 19.48 19.47 19.48 6.2K
11:15 19.48 19.48 19.48 19.48 5.8K
11:16 19.48 19.48 19.48 19.48 0.7K
11:17 19.48 19.56 19.48 19.56 2.4K
11:18 19.56 19.56 19.55 19.56 1.6K
11:19 19.56 19.56 19.49 19.49 7.0K
11:20 19.49 19.57 19.49 19.57 1.8K
11:21 19.57 19.57 19.57 19.57 0.1K
11:22 19.57 19.57 19.57 19.57 0.4K
11:23 19.57 19.57 19.57 19.57 2.4K
11:24 19.57 19.57 19.57 19.57 0.1K
11:25 19.57 19.57 19.56 19.56 1.3K
11:26 19.56 19.56 19.53 19.53 1.4K
11:27 19.53 19.53 19.53 19.53 1.7K
11:28 19.53 19.54 19.53 19.54 0.6K
11:29 19.53 19.54 19.53 19.54 0.4K
11:30 19.53 19.53 19.53 19.53 0.7K
11:31 19.56 19.57 19.56 19.57 0.6K
11:32 19.57 19.57 19.53 19.53 1.0K
11:33 19.53 19.53 19.53 19.53 1.3K
11:34 19.53 19.54 19.53 19.54 2.6K
11:35 19.54 19.54 19.54 19.54 0.3K
11:36 19.54 19.54 19.54 19.54 0.7K
11:37 19.58 19.58 19.58 19.58 1.6K
11:38 19.58 19.58 19.58 19.58 0.5K
11:39 19.58 19.58 19.58 19.58 1.2K
11:40 19.58 19.58 19.57 19.57 3.7K
11:41 19.58 19.58 19.56 19.56 6.4K
11:42 19.56 19.56 19.56 19.56 0.2K
11:43 19.56 19.56 19.56 19.56 2.0K
11:44 19.56 19.56 19.53 19.53 4.1K
11:45 19.53 19.53 19.51 19.51 2.1K
11:46 19.51 19.51 19.51 19.51 0.9K
11:47 19.51 19.51 19.51 19.51 0.2K
11:48 19.51 19.51 19.51 19.51 0.6K
11:49 19.51 19.51 19.51 19.51 2.7K
11:50 19.51 19.51 19.51 19.51 1.0K
11:51 19.52 19.55 19.52 19.55 11.0K
11:52 19.55 19.56 19.55 19.56 0.3K
11:53 19.56 19.56 19.55 19.56 0.7K
11:54 19.56 19.56 19.55 19.55 0.2K
11:55 19.55 19.56 19.55 19.56 1.3K
11:56 19.56 19.56 19.56 19.56 0.2K
11:57 19.56 19.56 19.56 19.56 0.3K
11:58 19.56 19.56 19.56 19.56 0.3K
11:59 19.56 19.56 19.56 19.56 0.1K
12:00 19.56 19.56 19.56 19.56 3.0K
12:01 19.56 19.57 19.56 19.57 3.0K
12:02 19.57 19.57 19.57 19.57 2.0K
12:03 19.57 19.57 19.57 19.57 1.9K
12:04 19.57 19.58 19.57 19.58 1.2K
12:05 19.58 19.58 19.58 19.58 0.0K
12:06 19.54 19.55 19.54 19.55 1.6K
12:07 19.55 19.55 19.55 19.55 2.2K
12:08 19.55 19.55 19.55 19.55 0.1K
12:09 19.55 19.55 19.55 19.55 0.1K
12:10 19.56 19.60 19.56 19.58 4.5K
12:11 19.58 19.58 19.51 19.52 3.0K
12:12 19.52 19.52 19.51 19.51 1.5K
12:13 19.51 19.51 19.51 19.51 8.1K
12:14 19.51 19.51 19.51 19.51 3.1K
12:15 19.51 19.51 19.51 19.51 3.5K
12:16 19.58 19.58 19.58 19.58 3.9K
12:17 19.58 19.58 19.58 19.58 1.0K
12:18 19.58 19.58 19.58 19.58 1.0K
12:19 19.58 19.58 19.58 19.58 0.0K
12:20 19.58 19.58 19.58 19.58 0.1K
12:21 19.59 19.59 19.59 19.59 2.0K
12:22 19.59 19.59 19.59 19.59 0.1K
12:23 19.59 19.60 19.59 19.60 2.1K
12:24 19.60 19.60 19.59 19.59 0.2K
12:25 19.59 19.59 19.59 19.59 0.0K
12:26 19.59 19.59 19.59 19.59 0.6K
12:27 19.59 19.59 19.59 19.59 1.1K
12:28 19.59 19.59 19.59 19.59 4.1K
12:29 19.59 19.59 19.59 19.59 0.7K
12:30 19.59 19.59 19.59 19.59 0.7K
12:31 19.59 19.59 19.59 19.59 0.6K
12:32 19.59 19.59 19.59 19.59 0.9K
12:33 19.59 19.59 19.59 19.59 2.3K
12:34 19.59 19.59 19.59 19.59 0.1K
12:35 19.58 19.59 19.58 19.59 7.8K
12:36 19.59 19.59 19.59 19.59 4.9K
12:37 19.59 19.59 19.59 19.59 1.6K
12:38 19.59 19.59 19.59 19.59 0.5K
12:39 19.59 19.59 19.59 19.59 1.5K
12:40 19.59 19.59 19.59 19.59 0.4K
12:41 19.59 19.59 19.59 19.59 4.5K
12:42 19.59 19.59 19.59 19.59 0.5K
12:43 19.59 19.59 19.59 19.59 1.5K
12:44 19.59 19.59 19.59 19.59 1.9K
12:45 19.59 19.59 19.56 19.56 6.9K
12:46 19.56 19.57 19.56 19.57 3.1K
12:47 19.57 19.57 19.57 19.57 1.5K
12:48 19.57 19.57 19.57 19.57 0.4K
12:49 19.57 19.57 19.57 19.57 0.9K
12:50 19.57 19.57 19.57 19.57 1.9K
12:51 19.57 19.57 19.57 19.57 0.5K
12:52 19.57 19.57 19.57 19.57 1.4K
12:53 19.57 19.57 19.57 19.57 0.2K
12:54 19.57 19.57 19.56 19.56 1.1K
12:55 19.56 19.56 19.56 19.56 2.8K
12:56 19.57 19.57 19.57 19.57 1.5K
12:57 19.59 19.59 19.59 19.59 2.3K
12:58 19.59 19.59 19.56 19.56 4.0K
12:59 19.57 19.57 19.56 19.56 1.0K
13:00 19.56 19.56 19.56 19.56 0.3K
13:01 19.56 19.60 19.56 19.60 1.9K
13:02 19.60 19.60 19.60 19.60 5.5K
13:03 19.60 19.60 19.59 19.59 3.9K
13:04 19.59 19.60 19.59 19.60 0.8K
13:05 19.59 19.60 19.59 19.60 0.3K
13:06 19.60 19.60 19.60 19.60 0.4K
13:07 19.59 19.59 19.59 19.59 2.8K
13:08 19.59 19.59 19.59 19.59 1.1K
13:09 19.59 19.59 19.59 19.59 1.1K
13:10 19.59 19.59 19.59 19.59 0.9K
13:11 19.59 19.59 19.59 19.59 1.4K
13:12 19.59 19.59 19.58 19.58 1.7K
13:13 19.58 19.58 19.58 19.58 0.1K
13:14 19.58 19.58 19.58 19.58 1.2K
13:15 19.58 19.58 19.58 19.58 1.7K
13:16 19.58 19.58 19.58 19.58 0.1K
13:17 19.58 19.58 19.56 19.56 2.6K
13:18 19.56 19.59 19.55 19.59 2.7K
13:19 19.59 19.59 19.59 19.59 0.2K
13:20 19.59 19.59 19.59 19.59 1.3K
13:21 19.59 19.59 19.59 19.59 0.5K
13:22 19.59 19.59 19.59 19.59 0.0K
13:23 19.59 19.60 19.59 19.60 3.1K
13:24 19.60 19.60 19.60 19.60 0.1K
13:25 19.56 19.56 19.56 19.56 0.5K
13:26 19.57 19.57 19.57 19.57 1.4K
13:27 19.56 19.56 19.56 19.56 0.5K
13:28 19.56 19.56 19.56 19.56 1.1K
13:29 19.53 19.59 19.53 19.59 1.9K
13:30 19.59 19.59 19.59 19.59 2.1K
13:31 19.59 19.59 19.59 19.59 1.3K
13:32 19.59 19.60 19.59 19.60 0.6K
13:33 19.60 19.60 19.59 19.59 0.7K
13:34 19.59 19.59 19.56 19.56 0.7K
13:35 19.56 19.56 19.56 19.56 0.0K
13:36 19.56 19.56 19.52 19.52 18.6K
13:37 19.53 19.53 19.52 19.52 4.8K
13:38 19.52 19.52 19.52 19.52 0.1K
13:39 19.52 19.52 19.52 19.52 0.6K
13:40 19.52 19.52 19.52 19.52 105.0K
13:41 19.52 19.52 19.52 19.52 0.7K
13:42 19.52 19.53 19.52 19.53 3.1K
13:43 19.53 19.54 19.53 19.54 0.9K
13:44 19.54 19.57 19.54 19.57 2.6K
13:45 19.57 19.57 19.56 19.56 0.9K
13:46 19.57 19.57 19.57 19.57 1.9K
13:47 19.57 19.57 19.56 19.56 3.5K
13:48 19.56 19.56 19.55 19.55 1.1K
13:49 19.55 19.55 19.55 19.55 1.2K
13:50 19.55 19.55 19.55 19.55 0.0K
13:51 19.56 19.56 19.56 19.56 1.8K
13:52 19.56 19.56 19.56 19.56 0.6K
13:53 19.56 19.56 19.56 19.56 0.5K
13:54 19.56 19.56 19.55 19.55 4.1K
13:55 19.55 19.55 19.55 19.55 1.6K
13:56 19.55 19.59 19.55 19.59 0.8K
13:57 19.59 19.59 19.59 19.59 1.5K
13:58 19.59 19.59 19.58 19.58 0.9K
13:59 19.58 19.59 19.58 19.59 3.6K
14:00 19.59 19.59 19.58 19.58 2.5K
14:01 19.58 19.58 19.58 19.58 0.7K
14:02 19.58 19.58 19.58 19.58 0.1K
14:03 19.58 19.58 19.58 19.58 0.3K
14:04 19.58 19.58 19.58 19.58 0.0K
14:05 19.58 19.58 19.58 19.58 3.5K
14:06 19.58 19.58 19.58 19.58 2.5K
14:07 19.54 19.54 19.54 19.54 0.5K
14:08 19.54 19.54 19.54 19.54 1.6K
14:09 19.54 19.54 19.54 19.54 5.9K
14:10 19.54 19.54 19.53 19.53 2.8K
14:11 19.53 19.53 19.53 19.53 0.8K
14:12 19.53 19.53 19.53 19.53 1.1K
14:13 19.53 19.53 19.52 19.52 0.9K
14:14 19.52 19.53 19.52 19.53 0.9K
14:15 19.53 19.53 19.49 19.49 14.1K
14:16 19.48 19.48 19.48 19.48 1.9K
14:17 19.48 19.48 19.48 19.48 1.4K
14:18 19.48 19.48 19.46 19.46 2.4K
14:19 19.46 19.46 19.46 19.46 0.1K
14:20 19.47 19.47 19.47 19.47 7.1K
14:21 19.47 19.47 19.44 19.44 21.7K
14:22 19.44 19.44 19.44 19.44 1.8K
14:23 19.37 19.37 19.37 19.37 1.0K
14:24 19.37 19.38 19.37 19.37 2.3K
14:25 19.37 19.37 19.35 19.35 6.0K
14:26 19.35 19.35 19.35 19.35 3.5K
14:27 19.36 19.39 19.36 19.39 3.1K
14:28 19.39 19.40 19.39 19.40 4.6K
14:29 19.39 19.39 19.39 19.39 7.1K
14:30 19.39 19.39 19.39 19.39 1.6K
14:31 19.39 19.39 19.38 19.38 3.7K
14:32 19.39 19.39 19.39 19.39 0.7K
14:33 19.39 19.41 19.39 19.41 14.4K
14:34 19.44 19.44 19.41 19.41 6.2K
14:35 19.41 19.41 19.41 19.41 2.6K
14:36 19.40 19.40 19.40 19.40 2.1K
14:37 19.41 19.41 19.40 19.40 0.4K
14:38 19.40 19.41 19.40 19.41 1.8K
14:39 19.41 19.42 19.41 19.42 2.0K
14:40 19.42 19.42 19.42 19.42 3.2K
14:41 19.42 19.42 19.41 19.41 2.8K
14:42 19.38 19.38 19.35 19.35 30.9K
14:43 19.35 19.36 19.35 19.36 0.1K
14:44 19.36 19.36 19.35 19.36 1.3K
14:45 19.36 19.36 19.35 19.36 3.3K
14:46 19.36 19.36 19.35 19.35 46.3K
14:47 19.35 19.35 19.35 19.35 1.1K
14:48 19.35 19.35 19.35 19.35 2.2K
14:49 19.35 19.35 19.35 19.35 2.0K
14:50 19.35 19.35 19.35 19.35 10.6K
14:51 19.35 19.35 19.35 19.35 4.3K
14:52 19.35 19.35 19.35 19.35 1.5K
14:53 19.35 19.36 19.35 19.36 12.1K
14:54 19.36 19.36 19.35 19.35 4.6K
14:55 19.35 19.35 19.35 19.35 6.1K
14:56 19.35 19.35 19.28 19.28 3.4K
14:57 19.35 19.35 19.35 19.35 2.0K
14:58 19.35 19.35 19.35 19.35 2.6K
14:59 19.35 19.35 19.35 19.35 3.0K
15:00 19.34 19.34 19.34 19.34 53.7K
15:01 19.34 19.34 19.33 19.34 1.8K
15:02 19.33 19.33 19.33 19.33 7.0K
15:03 19.33 19.33 19.29 19.29 10.4K
15:04 19.29 19.29 19.28 19.28 3.5K
15:05 19.28 19.28 19.28 19.28 1.5K
15:06 19.31 19.32 19.28 19.28 5.6K
15:07 19.28 19.28 19.28 19.28 1.1K
15:08 19.28 19.33 19.28 19.33 4.2K
15:09 19.29 19.32 19.29 19.32 2.6K
15:10 19.32 19.32 19.29 19.29 3.1K
15:11 19.29 19.29 19.29 19.29 3.6K
15:12 19.29 19.32 19.28 19.32 6.9K
15:13 19.28 19.32 19.28 19.32 4.4K
15:14 19.32 19.32 19.28 19.28 3.2K
15:15 19.28 19.32 19.28 19.32 7.2K
15:16 19.32 19.32 19.32 19.32 1.1K
15:17 19.32 19.32 19.32 19.32 45.4K
15:18 19.33 19.33 19.33 19.33 2.2K
15:19 19.32 19.33 19.32 19.32 6.0K
15:20 19.32 19.32 19.32 19.32 61.2K
15:21 19.32 19.32 19.31 19.31 3.2K
15:22 19.31 19.32 19.31 19.32 1.0K
15:23 19.32 19.32 19.32 19.32 2.3K
15:24 19.32 19.32 19.32 19.32 1.7K
15:25 19.32 19.33 19.32 19.33 4.3K
15:26 19.33 19.33 19.33 19.33 6.2K
15:27 19.33 19.33 19.32 19.32 2.6K
15:28 19.32 19.33 19.32 19.33 25.7K
15:29 19.33 19.33 19.33 19.33 2.8K
15:30 19.33 19.33 19.33 19.33 2.2K
15:31 19.33 19.34 19.33 19.34 4.6K
15:32 19.34 19.34 19.34 19.34 2.2K
15:33 19.34 19.34 19.34 19.34 1.0K
15:34 19.33 19.34 19.33 19.34 1.9K
15:35 19.34 19.34 19.34 19.34 0.9K
15:36 19.33 19.33 19.33 19.33 1.9K
15:37 19.33 19.34 19.33 19.33 2.2K
15:38 19.33 19.33 19.33 19.33 3.7K
15:39 19.33 19.33 19.33 19.33 1.3K
15:40 19.33 19.33 19.33 19.33 22.3K
15:41 19.33 19.34 19.33 19.34 2.9K
15:42 19.34 19.34 19.34 19.34 2.2K
15:43 19.34 19.34 19.33 19.34 2.2K
15:44 19.34 19.34 19.34 19.34 5.0K
15:45 19.34 19.34 19.34 19.34 2.7K
15:46 19.34 19.34 19.34 19.34 1.5K
15:47 19.34 19.34 19.34 19.34 2.4K
15:48 19.34 19.34 19.34 19.34 1.5K
15:49 19.34 19.34 19.33 19.34 3.9K
15:50 19.35 19.39 19.33 19.39 31.0K
15:51 19.39 19.40 19.33 19.33 0.7K
15:52 19.33 19.33 19.33 19.33 3.2K
15:53 19.33 19.34 19.33 19.34 11.2K
15:54 19.33 19.33 19.33 19.33 5.7K
15:55 19.33 19.39 19.32 19.39 13.5K
15:56 19.39 19.39 19.39 19.39 31.9K
15:57 19.39 19.40 19.39 19.40 14.5K
15:58 19.38 19.38 19.38 19.38 19.7K
15:59 19.38 19.38 19.31 19.38 29.5K
16:00 19.30 19.31 19.30 19.31 152.9K
16:01 19.31 19.31 19.31 19.31 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