S

GSPTTHC
🏛️ カナダ →
22.36
最終更新: 2025-10-01
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 20.54 20.58 20.54 20.58 14.7K
09:31 20.53 20.55 20.53 20.55 9.9K
09:32 20.52 20.54 20.51 20.54 3.1K
09:33 20.54 20.59 20.54 20.57 0.9K
09:34 20.62 20.64 20.62 20.64 2.0K
09:35 20.62 20.66 20.61 20.66 1.5K
09:36 20.66 20.70 20.66 20.70 16.2K
09:37 20.71 20.71 20.69 20.69 0.3K
09:38 20.69 20.69 20.67 20.67 0.8K
09:39 20.69 20.69 20.68 20.68 3.3K
09:40 20.68 20.68 20.66 20.66 2.1K
09:41 20.65 20.69 20.65 20.69 3.7K
09:42 20.70 20.70 20.67 20.67 4.5K
09:43 20.67 20.67 20.67 20.67 0.6K
09:44 20.67 20.71 20.67 20.71 3.1K
09:45 20.72 20.73 20.72 20.73 3.1K
09:46 20.74 20.76 20.74 20.76 11.2K
09:47 20.76 20.77 20.76 20.77 0.9K
09:48 20.77 20.77 20.76 20.76 8.2K
09:49 20.76 20.83 20.76 20.83 8.2K
09:50 20.83 20.89 20.83 20.89 19.0K
09:51 20.88 20.88 20.83 20.83 3.4K
09:52 20.83 20.84 20.83 20.84 3.7K
09:53 20.84 20.84 20.83 20.83 4.9K
09:54 20.82 20.84 20.82 20.84 1.5K
09:55 20.83 20.83 20.83 20.83 1.2K
09:56 20.83 20.87 20.83 20.86 5.4K
09:57 20.86 20.86 20.86 20.86 0.5K
09:58 20.86 20.86 20.85 20.85 0.1K
09:59 20.85 20.86 20.85 20.85 3.0K
10:00 20.85 20.87 20.85 20.87 1.4K
10:01 20.86 20.88 20.86 20.88 5.2K
10:02 20.89 20.90 20.89 20.89 14.6K
10:03 20.90 20.91 20.90 20.91 0.4K
10:04 20.90 20.90 20.90 20.90 0.8K
10:05 20.90 20.90 20.89 20.89 1.6K
10:06 20.88 20.90 20.88 20.90 2.1K
10:07 20.90 20.90 20.89 20.89 0.5K
10:08 20.89 20.89 20.87 20.87 18.9K
10:09 20.87 20.87 20.86 20.87 1.6K
10:10 20.89 20.92 20.89 20.92 2.2K
10:11 20.92 20.92 20.91 20.91 0.3K
10:12 20.92 20.92 20.90 20.90 1.1K
10:13 20.90 20.90 20.90 20.90 2.1K
10:14 20.90 20.90 20.88 20.89 2.5K
10:15 20.90 20.94 20.90 20.94 5.9K
10:16 20.94 20.95 20.94 20.95 2.6K
10:17 20.95 20.97 20.95 20.97 24.8K
10:18 21.00 21.03 21.00 21.01 7.9K
10:19 21.01 21.01 21.01 21.01 2.3K
10:20 21.01 21.02 21.01 21.02 1.2K
10:21 21.02 21.03 21.02 21.03 2.4K
10:22 21.03 21.05 21.03 21.03 5.1K
10:23 21.03 21.04 20.99 20.99 3.1K
10:24 20.99 21.00 20.99 20.99 1.8K
10:25 21.00 21.00 20.99 20.99 2.4K
10:26 20.99 21.00 20.99 21.00 2.3K
10:27 21.00 21.00 20.99 20.99 2.1K
10:28 20.99 20.99 20.98 20.99 1.9K
10:29 20.99 20.99 20.99 20.99 0.1K
10:30 20.99 21.00 20.99 21.00 1.0K
10:31 21.01 21.02 21.01 21.02 4.0K
10:32 21.02 21.02 21.02 21.02 0.7K
10:33 21.02 21.03 21.02 21.03 3.8K
10:34 21.04 21.04 20.99 20.99 9.5K
10:35 20.99 20.99 20.98 20.98 1.2K
10:36 20.98 20.98 20.98 20.98 0.3K
10:37 20.98 20.99 20.98 20.99 1.3K
10:38 20.99 20.99 20.99 20.99 0.3K
10:39 20.99 20.99 20.99 20.99 0.7K
10:40 20.99 20.99 20.99 20.99 3.6K
10:41 20.99 20.99 20.99 20.99 1.4K
10:42 20.99 21.00 20.99 21.00 0.9K
10:43 21.00 21.00 21.00 21.00 1.3K
10:44 21.00 21.00 21.00 21.00 0.2K
10:45 21.00 21.00 21.00 21.00 0.6K
10:46 21.00 21.00 20.99 20.99 0.7K
10:47 20.99 20.99 20.94 20.95 11.8K
10:48 20.95 20.95 20.93 20.93 3.7K
10:49 20.95 20.95 20.95 20.95 5.7K
10:50 20.95 20.95 20.95 20.95 10.3K
10:51 20.95 20.95 20.95 20.95 0.6K
10:52 20.94 20.95 20.94 20.94 3.4K
10:53 20.92 20.93 20.92 20.92 11.0K
10:54 20.92 20.92 20.90 20.91 3.9K
10:55 20.91 20.91 20.90 20.90 2.5K
10:56 20.90 20.90 20.89 20.89 1.5K
10:57 20.87 20.88 20.86 20.88 25.7K
10:58 20.88 20.88 20.87 20.87 3.5K
10:59 20.88 20.90 20.88 20.90 1.2K
11:00 20.90 20.90 20.90 20.90 4.4K
11:01 20.91 20.91 20.91 20.91 1.5K
11:02 20.90 20.90 20.88 20.89 2.0K
11:03 20.89 20.89 20.88 20.88 1.2K
11:04 20.88 20.89 20.88 20.89 1.1K
11:05 20.88 20.88 20.88 20.88 0.5K
11:06 20.88 20.88 20.88 20.88 0.8K
11:07 20.88 20.88 20.86 20.86 0.7K
11:08 20.86 20.86 20.86 20.86 1.4K
11:09 20.86 20.86 20.86 20.86 0.5K
11:10 20.86 20.87 20.86 20.87 2.2K
11:11 20.87 20.87 20.87 20.87 0.2K
11:12 20.87 20.87 20.86 20.86 0.4K
11:13 20.86 20.86 20.86 20.86 0.4K
11:14 20.86 20.86 20.85 20.85 2.3K
11:15 20.85 20.85 20.85 20.85 0.6K
11:16 20.85 20.85 20.83 20.83 1.7K
11:17 20.83 20.83 20.82 20.82 1.3K
11:18 20.82 20.82 20.81 20.81 3.4K
11:19 20.80 20.80 20.80 20.80 0.6K
11:20 20.80 20.80 20.80 20.80 1.1K
11:21 20.79 20.79 20.79 20.79 2.2K
11:22 20.80 20.82 20.80 20.82 2.6K
11:23 20.82 20.83 20.82 20.83 0.5K
11:24 20.82 20.84 20.82 20.84 0.6K
11:25 20.83 20.84 20.83 20.84 0.2K
11:26 20.84 20.84 20.83 20.83 2.5K
11:27 20.84 20.84 20.82 20.82 6.2K
11:28 20.82 20.83 20.82 20.83 0.7K
11:29 20.82 20.83 20.81 20.83 2.6K
11:30 20.83 20.83 20.82 20.82 0.2K
11:31 20.83 20.83 20.83 20.83 2.6K
11:32 20.83 20.83 20.83 20.83 0.1K
11:33 20.83 20.83 20.83 20.83 0.5K
11:34 20.83 20.83 20.83 20.83 0.0K
11:35 20.83 20.83 20.83 20.83 0.3K
11:36 20.84 20.84 20.84 20.84 0.1K
11:37 20.84 20.84 20.83 20.83 4.7K
11:38 20.83 20.83 20.83 20.83 0.5K
11:39 20.82 20.82 20.81 20.81 1.3K
11:40 20.82 20.82 20.81 20.81 2.8K
11:41 20.82 20.83 20.82 20.83 0.8K
11:42 20.83 20.83 20.83 20.83 1.0K
11:43 20.83 20.83 20.83 20.83 0.6K
11:44 20.83 20.84 20.83 20.84 3.3K
11:45 20.84 20.84 20.83 20.83 2.7K
11:46 20.83 20.83 20.82 20.82 1.2K
11:47 20.84 20.85 20.84 20.85 1.5K
11:48 20.85 20.85 20.84 20.84 0.3K
11:49 20.82 20.83 20.82 20.83 2.0K
11:50 20.82 20.82 20.82 20.82 1.1K
11:51 20.81 20.81 20.81 20.81 1.3K
11:52 20.81 20.81 20.80 20.80 0.9K
11:53 20.80 20.80 20.79 20.79 1.9K
11:54 20.79 20.79 20.79 20.79 0.3K
11:55 20.79 20.79 20.78 20.78 0.9K
11:56 20.77 20.77 20.77 20.77 0.1K
11:57 20.77 20.78 20.77 20.78 1.2K
11:58 20.78 20.78 20.78 20.78 0.5K
11:59 20.78 20.78 20.78 20.78 0.1K
12:00 20.78 20.78 20.78 20.78 0.5K
12:01 20.78 20.78 20.78 20.78 0.1K
12:02 20.78 20.78 20.77 20.77 1.6K
12:03 20.78 20.79 20.78 20.79 1.7K
12:04 20.79 20.79 20.79 20.79 0.0K
12:05 20.79 20.79 20.79 20.79 0.9K
12:06 20.79 20.79 20.79 20.79 0.6K
12:07 20.79 20.81 20.79 20.81 4.2K
12:08 20.81 20.83 20.81 20.83 9.1K
12:09 20.83 20.84 20.83 20.84 1.1K
12:10 20.84 20.85 20.84 20.85 16.5K
12:11 20.85 20.85 20.84 20.84 0.6K
12:12 20.84 20.84 20.83 20.83 3.9K
12:13 20.85 20.87 20.85 20.87 9.5K
12:14 20.86 20.87 20.86 20.87 0.4K
12:15 20.87 20.87 20.86 20.86 0.5K
12:16 20.86 20.86 20.86 20.86 0.7K
12:17 20.86 20.86 20.85 20.86 3.5K
12:18 20.86 20.86 20.86 20.86 1.5K
12:19 20.86 20.86 20.86 20.86 0.3K
12:20 20.88 20.88 20.88 20.88 2.8K
12:21 20.88 20.88 20.88 20.88 0.0K
12:22 20.88 20.89 20.88 20.89 2.8K
12:23 20.89 20.89 20.89 20.89 0.4K
12:24 20.89 20.90 20.89 20.90 1.7K
12:25 20.92 20.92 20.90 20.90 1.6K
12:26 20.90 20.93 20.90 20.93 10.9K
12:27 20.92 20.92 20.91 20.91 1.9K
12:28 20.91 20.91 20.91 20.91 0.2K
12:29 20.92 20.92 20.90 20.91 2.0K
12:30 20.91 20.91 20.91 20.91 0.0K
12:31 20.91 20.91 20.91 20.91 0.0K
12:32 20.91 20.91 20.90 20.90 1.1K
12:33 20.90 20.90 20.90 20.90 2.4K
12:34 20.90 20.90 20.90 20.90 0.4K
12:35 20.90 20.90 20.90 20.90 2.0K
12:36 20.90 20.90 20.88 20.88 2.0K
12:37 20.88 20.88 20.87 20.87 0.7K
12:38 20.88 20.88 20.88 20.88 1.0K
12:39 20.88 20.88 20.87 20.87 0.7K
12:40 20.87 20.87 20.86 20.86 0.3K
12:41 20.86 20.86 20.86 20.86 1.4K
12:42 20.86 20.86 20.86 20.86 0.5K
12:43 20.86 20.86 20.86 20.86 0.2K
12:44 20.86 20.86 20.85 20.85 1.9K
12:45 20.85 20.85 20.85 20.85 0.8K
12:46 20.84 20.84 20.84 20.84 0.2K
12:47 20.84 20.84 20.84 20.84 1.1K
12:48 20.83 20.83 20.82 20.82 1.7K
12:49 20.82 20.82 20.82 20.82 0.3K
12:50 20.81 20.82 20.81 20.82 0.8K
12:51 20.81 20.81 20.80 20.80 2.0K
12:52 20.80 20.80 20.80 20.80 0.1K
12:53 20.80 20.81 20.80 20.81 0.5K
12:54 20.81 20.81 20.80 20.80 0.7K
12:55 20.80 20.80 20.80 20.80 0.0K
12:56 20.80 20.81 20.80 20.81 0.2K
12:57 20.81 20.81 20.81 20.81 0.6K
12:58 20.80 20.80 20.80 20.80 0.4K
12:59 20.80 20.80 20.80 20.80 0.1K
13:00 20.80 20.80 20.80 20.80 0.8K
13:01 20.80 20.80 20.79 20.80 1.1K
13:02 20.79 20.79 20.78 20.78 0.8K
13:03 20.78 20.78 20.78 20.78 1.0K
13:04 20.78 20.78 20.78 20.78 0.1K
13:05 20.78 20.78 20.78 20.78 0.2K
13:06 20.78 20.79 20.78 20.79 0.2K
13:07 20.79 20.80 20.79 20.80 0.4K
13:08 20.79 20.79 20.78 20.78 4.3K
13:09 20.78 20.79 20.78 20.79 0.4K
13:10 20.79 20.79 20.79 20.79 0.0K
13:11 20.79 20.79 20.79 20.79 0.7K
13:12 20.79 20.79 20.79 20.79 0.4K
13:13 20.80 20.81 20.80 20.81 1.0K
13:14 20.83 20.83 20.82 20.82 3.0K
13:15 20.81 20.81 20.81 20.81 1.7K
13:16 20.81 20.81 20.79 20.79 2.4K
13:17 20.77 20.77 20.77 20.77 0.2K
13:18 20.77 20.77 20.76 20.77 1.1K
13:19 20.77 20.77 20.76 20.76 0.5K
13:20 20.77 20.77 20.77 20.77 0.1K
13:21 20.77 20.77 20.77 20.77 0.7K
13:22 20.77 20.77 20.77 20.77 1.5K
13:23 20.77 20.78 20.77 20.78 1.0K
13:24 20.78 20.78 20.78 20.78 0.0K
13:25 20.78 20.78 20.77 20.77 1.4K
13:26 20.77 20.77 20.76 20.76 1.1K
13:27 20.76 20.76 20.76 20.76 0.0K
13:28 20.76 20.76 20.75 20.75 0.8K
13:29 20.75 20.75 20.74 20.74 3.8K
13:30 20.74 20.76 20.74 20.76 1.1K
13:31 20.76 20.76 20.76 20.76 0.1K
13:32 20.76 20.76 20.76 20.76 1.1K
13:33 20.78 20.78 20.78 20.78 3.0K
13:34 20.78 20.78 20.78 20.78 0.7K
13:35 20.78 20.78 20.77 20.77 0.7K
13:36 20.77 20.78 20.77 20.78 1.3K
13:37 20.78 20.78 20.78 20.78 0.9K
13:38 20.78 20.78 20.77 20.78 2.8K
13:39 20.78 20.78 20.78 20.78 3.4K
13:40 20.78 20.78 20.78 20.78 5.2K
13:41 20.78 20.78 20.77 20.77 0.6K
13:42 20.77 20.78 20.77 20.78 0.1K
13:43 20.78 20.78 20.78 20.78 0.1K
13:44 20.77 20.77 20.76 20.76 9.9K
13:45 20.76 20.77 20.76 20.77 1.3K
13:46 20.76 20.76 20.75 20.75 2.2K
13:47 20.75 20.75 20.75 20.75 0.8K
13:48 20.75 20.75 20.74 20.74 9.4K
13:49 20.74 20.74 20.73 20.73 0.9K
13:50 20.73 20.73 20.72 20.72 2.3K
13:51 20.72 20.72 20.72 20.72 1.0K
13:52 20.72 20.73 20.72 20.73 0.8K
13:53 20.73 20.74 20.73 20.74 2.1K
13:54 20.74 20.74 20.74 20.74 1.0K
13:55 20.74 20.74 20.72 20.72 3.0K
13:56 20.72 20.73 20.71 20.73 3.0K
13:57 20.74 20.75 20.74 20.75 3.4K
13:58 20.75 20.75 20.75 20.75 1.2K
13:59 20.75 20.75 20.75 20.75 0.5K
14:00 20.76 20.76 20.76 20.76 2.6K
14:01 20.76 20.76 20.75 20.75 1.7K
14:02 20.75 20.76 20.75 20.75 3.0K
14:03 20.75 20.75 20.75 20.75 0.3K
14:04 20.75 20.75 20.75 20.75 0.1K
14:05 20.75 20.75 20.74 20.74 2.3K
14:06 20.74 20.75 20.74 20.75 0.4K
14:07 20.75 20.75 20.74 20.74 1.3K
14:08 20.74 20.74 20.73 20.73 3.9K
14:09 20.73 20.74 20.73 20.74 1.0K
14:10 20.74 20.74 20.73 20.73 1.0K
14:11 20.73 20.73 20.72 20.73 1.4K
14:12 20.73 20.73 20.73 20.73 0.0K
14:13 20.72 20.72 20.70 20.70 2.8K
14:14 20.70 20.70 20.70 20.70 0.6K
14:15 20.70 20.70 20.69 20.70 4.3K
14:16 20.70 20.70 20.70 20.70 2.8K
14:17 20.70 20.70 20.69 20.69 10.9K
14:18 20.70 20.70 20.69 20.69 3.9K
14:19 20.69 20.69 20.69 20.69 0.7K
14:20 20.69 20.69 20.69 20.69 1.7K
14:21 20.69 20.69 20.68 20.68 3.6K
14:22 20.67 20.68 20.67 20.68 5.0K
14:23 20.68 20.68 20.67 20.68 14.5K
14:24 20.68 20.68 20.68 20.68 0.5K
14:25 20.67 20.67 20.67 20.67 2.8K
14:26 20.67 20.67 20.67 20.67 0.2K
14:27 20.66 20.66 20.66 20.66 1.9K
14:28 20.66 20.66 20.65 20.65 0.4K
14:29 20.65 20.65 20.64 20.64 3.4K
14:30 20.64 20.64 20.63 20.63 0.8K
14:31 20.63 20.63 20.62 20.62 2.6K
14:32 20.62 20.62 20.61 20.62 0.2K
14:33 20.62 20.63 20.62 20.63 0.3K
14:34 20.63 20.63 20.63 20.63 1.6K
14:35 20.63 20.63 20.63 20.63 0.3K
14:36 20.63 20.63 20.62 20.62 1.2K
14:37 20.62 20.62 20.60 20.60 5.1K
14:38 20.60 20.60 20.60 20.60 1.8K
14:39 20.60 20.60 20.60 20.60 1.1K
14:40 20.60 20.60 20.57 20.57 3.4K
14:41 20.57 20.58 20.57 20.58 2.6K
14:42 20.59 20.59 20.58 20.59 4.4K
14:43 20.59 20.59 20.59 20.59 0.1K
14:44 20.59 20.60 20.59 20.60 0.8K
14:45 20.60 20.61 20.60 20.61 3.0K
14:46 20.61 20.61 20.61 20.61 0.6K
14:47 20.61 20.62 20.61 20.62 0.9K
14:48 20.62 20.62 20.62 20.62 0.0K
14:49 20.62 20.62 20.61 20.61 1.1K
14:50 20.61 20.61 20.61 20.61 0.4K
14:51 20.61 20.61 20.61 20.61 0.1K
14:52 20.61 20.61 20.59 20.59 4.9K
14:53 20.59 20.59 20.58 20.59 1.9K
14:54 20.59 20.59 20.59 20.59 0.3K
14:55 20.59 20.60 20.59 20.59 3.7K
14:56 20.59 20.59 20.58 20.58 0.6K
14:57 20.58 20.58 20.58 20.58 1.0K
14:58 20.58 20.58 20.58 20.58 0.7K
14:59 20.57 20.57 20.56 20.56 2.2K
15:00 20.56 20.57 20.56 20.57 11.9K
15:01 20.57 20.57 20.57 20.57 0.2K
15:02 20.55 20.56 20.55 20.56 3.9K
15:03 20.56 20.56 20.56 20.56 0.0K
15:04 20.56 20.57 20.56 20.57 1.9K
15:05 20.57 20.57 20.54 20.54 0.6K
15:06 20.54 20.57 20.54 20.57 6.9K
15:07 20.57 20.57 20.55 20.55 1.1K
15:08 20.55 20.56 20.55 20.56 1.0K
15:09 20.57 20.57 20.56 20.56 10.3K
15:10 20.56 20.56 20.56 20.56 0.2K
15:11 20.56 20.57 20.56 20.57 1.9K
15:12 20.57 20.58 20.57 20.57 0.3K
15:13 20.54 20.54 20.54 20.54 9.2K
15:14 20.54 20.54 20.54 20.54 0.8K
15:15 20.54 20.54 20.54 20.54 4.4K
15:16 20.54 20.54 20.53 20.53 2.1K
15:17 20.52 20.52 20.52 20.52 0.4K
15:18 20.52 20.52 20.52 20.52 0.6K
15:19 20.52 20.52 20.52 20.52 0.5K
15:20 20.52 20.52 20.52 20.52 1.5K
15:21 20.52 20.52 20.52 20.52 0.1K
15:22 20.52 20.52 20.52 20.52 0.8K
15:23 20.53 20.54 20.53 20.54 2.7K
15:24 20.54 20.54 20.53 20.53 2.0K
15:25 20.53 20.53 20.52 20.52 3.0K
15:26 20.53 20.53 20.53 20.53 1.4K
15:27 20.53 20.53 20.53 20.53 1.2K
15:28 20.53 20.53 20.53 20.53 0.3K
15:29 20.52 20.52 20.52 20.52 0.8K
15:30 20.52 20.52 20.52 20.52 3.7K
15:31 20.52 20.52 20.52 20.52 0.3K
15:32 20.53 20.53 20.53 20.53 5.3K
15:33 20.52 20.52 20.52 20.52 0.3K
15:34 20.52 20.53 20.51 20.51 4.3K
15:35 20.52 20.52 20.51 20.51 0.8K
15:36 20.51 20.51 20.51 20.51 0.2K
15:37 20.51 20.52 20.51 20.51 2.8K
15:38 20.52 20.52 20.50 20.50 12.5K
15:39 20.50 20.50 20.50 20.50 0.3K
15:40 20.50 20.51 20.50 20.51 3.6K
15:41 20.51 20.51 20.51 20.51 1.8K
15:42 20.51 20.52 20.51 20.52 0.9K
15:43 20.52 20.52 20.52 20.52 1.9K
15:44 20.52 20.52 20.52 20.52 0.4K
15:45 20.52 20.52 20.52 20.52 3.2K
15:46 20.52 20.52 20.51 20.51 3.4K
15:47 20.51 20.52 20.51 20.52 4.4K
15:48 20.52 20.53 20.52 20.53 4.7K
15:49 20.51 20.51 20.51 20.51 6.5K
15:50 20.50 20.52 20.50 20.51 14.7K
15:51 20.51 20.51 20.51 20.51 0.8K
15:52 20.51 20.51 20.51 20.51 3.3K
15:53 20.51 20.51 20.51 20.51 4.9K
15:54 20.52 20.54 20.52 20.54 17.6K
15:55 20.52 20.55 20.52 20.55 14.3K
15:56 20.57 20.57 20.57 20.57 3.7K
15:57 20.57 20.58 20.57 20.58 4.9K
15:58 20.58 20.59 20.58 20.59 15.8K
15:59 20.58 20.60 20.58 20.60 22.0K
16:00 20.60 20.60 20.60 20.60 418.1K
16:01 20.60 20.60 20.60 20.60 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