S

GSPTTHC
🏛️ カナダ →
21.71
最終更新: 2025-09-30
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 21.01 21.01 20.99 20.99 44.8K
09:31 20.94 20.99 20.94 20.95 5.3K
09:32 20.96 20.98 20.93 20.98 4.4K
09:33 20.98 20.98 20.96 20.96 2.4K
09:34 20.96 20.99 20.95 20.99 11.9K
09:35 20.99 20.99 20.97 20.97 1.5K
09:36 20.98 20.98 20.95 20.98 3.6K
09:37 20.99 21.04 20.99 21.03 3.4K
09:38 21.07 21.07 21.06 21.06 18.1K
09:39 21.07 21.12 21.07 21.12 10.4K
09:40 21.17 21.17 21.12 21.12 5.6K
09:41 21.12 21.12 21.10 21.10 3.8K
09:42 21.10 21.11 21.09 21.09 5.1K
09:43 21.09 21.13 21.09 21.13 5.2K
09:44 21.12 21.14 21.12 21.12 5.6K
09:45 21.14 21.14 21.11 21.11 6.8K
09:46 21.09 21.12 21.09 21.12 66.3K
09:47 21.12 21.12 21.11 21.12 17.6K
09:48 21.12 21.12 21.07 21.07 4.3K
09:49 21.07 21.07 21.04 21.04 1.5K
09:50 21.04 21.07 21.04 21.07 6.1K
09:51 21.06 21.09 21.05 21.09 2.9K
09:52 21.11 21.12 21.11 21.11 11.7K
09:53 21.12 21.12 21.12 21.12 7.4K
09:54 21.13 21.14 21.12 21.14 3,381.9K
09:55 21.14 21.16 21.14 21.16 5.5K
09:56 21.17 21.17 21.14 21.14 1.2K
09:57 21.16 21.17 21.16 21.16 16.8K
09:58 21.16 21.16 21.15 21.15 0.1K
09:59 21.15 21.20 21.15 21.20 16.9K
10:00 21.21 21.24 21.21 21.24 15.8K
10:01 21.26 21.32 21.26 21.32 90.4K
10:02 21.32 21.35 21.32 21.35 6.0K
10:03 21.36 21.38 21.36 21.37 4.2K
10:04 21.37 21.39 21.36 21.39 6.0K
10:05 21.39 21.39 21.35 21.35 3.0K
10:06 21.35 21.37 21.35 21.37 1.3K
10:07 21.38 21.39 21.38 21.38 6.9K
10:08 21.38 21.38 21.36 21.36 2.7K
10:09 21.37 21.37 21.34 21.34 2.1K
10:10 21.35 21.35 21.34 21.34 2.3K
10:11 21.34 21.38 21.34 21.38 2.8K
10:12 21.38 21.39 21.38 21.38 3.1K
10:13 21.36 21.37 21.36 21.37 1.3K
10:14 21.37 21.39 21.37 21.39 9.5K
10:15 21.39 21.41 21.39 21.41 15.9K
10:16 21.41 21.41 21.39 21.40 3.6K
10:17 21.40 21.40 21.39 21.39 0.3K
10:18 21.40 21.41 21.40 21.40 6.3K
10:19 21.40 21.41 21.40 21.41 1.1K
10:20 21.41 21.41 21.41 21.41 2.6K
10:21 21.40 21.40 21.40 21.40 2.9K
10:22 21.42 21.42 21.39 21.39 5.7K
10:23 21.40 21.40 21.37 21.37 4.8K
10:24 21.37 21.40 21.37 21.40 3.2K
10:25 21.40 21.40 21.37 21.37 2.8K
10:26 21.36 21.36 21.35 21.35 1.7K
10:27 21.35 21.35 21.32 21.32 1.5K
10:28 21.32 21.34 21.32 21.33 1.3K
10:29 21.33 21.33 21.28 21.28 1.3K
10:30 21.28 21.30 21.27 21.30 14.2K
10:31 21.31 21.31 21.31 21.31 2.9K
10:32 21.31 21.31 21.30 21.30 0.5K
10:33 21.30 21.30 21.29 21.29 1.1K
10:34 21.29 21.29 21.29 21.29 1.7K
10:35 21.28 21.28 21.27 21.27 6.2K
10:36 21.27 21.27 21.27 21.27 2.7K
10:37 21.28 21.28 21.28 21.28 1.2K
10:38 21.28 21.28 21.28 21.28 2.7K
10:39 21.28 21.31 21.28 21.31 9.4K
10:40 21.32 21.32 21.29 21.29 1.9K
10:41 21.29 21.30 21.29 21.30 2.1K
10:42 21.32 21.32 21.30 21.30 11.7K
10:43 21.30 21.31 21.30 21.31 3.9K
10:44 21.32 21.32 21.32 21.32 1.4K
10:45 21.30 21.30 21.28 21.28 3.6K
10:46 21.28 21.29 21.28 21.29 3.3K
10:47 21.29 21.29 21.29 21.29 1.8K
10:48 21.29 21.29 21.29 21.29 1.0K
10:49 21.28 21.28 21.26 21.26 2.9K
10:50 21.25 21.26 21.25 21.25 0.6K
10:51 21.25 21.25 21.25 21.25 0.8K
10:52 21.23 21.27 21.23 21.27 3.4K
10:53 21.27 21.27 21.25 21.25 5.9K
10:54 21.25 21.26 21.25 21.26 1.1K
10:55 21.26 21.26 21.23 21.23 1.9K
10:56 21.23 21.23 21.23 21.23 0.6K
10:57 21.23 21.23 21.23 21.23 0.4K
10:58 21.23 21.24 21.23 21.24 1.7K
10:59 21.24 21.24 21.24 21.24 1.6K
11:00 21.23 21.24 21.23 21.24 2.6K
11:01 21.24 21.24 21.24 21.24 0.3K
11:02 21.24 21.24 21.24 21.24 1.4K
11:03 21.25 21.25 21.25 21.25 7.1K
11:04 21.25 21.26 21.25 21.25 3.4K
11:05 21.25 21.25 21.23 21.23 2.9K
11:06 21.23 21.23 21.23 21.23 0.8K
11:07 21.23 21.24 21.23 21.24 1.9K
11:08 21.24 21.24 21.23 21.23 1.6K
11:09 21.23 21.23 21.22 21.22 32.8K
11:10 21.22 21.22 21.21 21.22 1.2K
11:11 21.22 21.22 21.21 21.21 0.2K
11:12 21.21 21.21 21.19 21.19 7.2K
11:13 21.19 21.19 21.19 21.19 1.0K
11:14 21.19 21.19 21.16 21.16 0.4K
11:15 21.16 21.16 21.15 21.16 0.5K
11:16 21.16 21.16 21.14 21.14 8.6K
11:17 21.14 21.14 21.12 21.12 1.3K
11:18 21.12 21.12 21.11 21.11 5.7K
11:19 21.11 21.12 21.11 21.11 1.3K
11:20 21.12 21.14 21.12 21.14 4.9K
11:21 21.16 21.18 21.16 21.18 13.4K
11:22 21.18 21.19 21.18 21.19 0.3K
11:23 21.20 21.21 21.20 21.21 3.9K
11:24 21.21 21.22 21.21 21.22 0.7K
11:25 21.22 21.22 21.21 21.21 0.5K
11:26 21.20 21.20 21.20 21.20 1.7K
11:27 21.21 21.21 21.21 21.21 1.3K
11:28 21.21 21.21 21.19 21.19 0.7K
11:29 21.20 21.20 21.20 21.20 0.5K
11:30 21.20 21.20 21.20 21.20 1.0K
11:31 21.20 21.20 21.20 21.20 1.0K
11:32 21.19 21.20 21.19 21.20 9.7K
11:33 21.20 21.20 21.19 21.20 2.4K
11:34 21.20 21.20 21.19 21.19 1.1K
11:35 21.19 21.20 21.19 21.20 0.8K
11:36 21.20 21.20 21.18 21.18 1.3K
11:37 21.18 21.18 21.17 21.18 1.1K
11:38 21.20 21.20 21.19 21.19 2.2K
11:39 21.19 21.19 21.18 21.18 0.5K
11:40 21.18 21.18 21.17 21.17 0.8K
11:41 21.17 21.19 21.17 21.19 2.2K
11:42 21.19 21.19 21.19 21.19 1.9K
11:43 21.19 21.19 21.19 21.19 0.7K
11:44 21.19 21.19 21.19 21.19 4.5K
11:45 21.19 21.19 21.19 21.19 0.5K
11:46 21.19 21.19 21.19 21.19 0.0K
11:47 21.19 21.19 21.18 21.18 1.3K
11:48 21.18 21.18 21.18 21.18 4.1K
11:49 21.19 21.19 21.19 21.19 0.9K
11:50 21.19 21.19 21.19 21.19 1.6K
11:51 21.19 21.19 21.19 21.19 1.6K
11:52 21.19 21.19 21.19 21.19 6.3K
11:53 21.19 21.19 21.18 21.18 3.7K
11:54 21.18 21.18 21.17 21.17 1.9K
11:55 21.17 21.18 21.17 21.18 2.2K
11:56 21.17 21.17 21.17 21.17 0.1K
11:57 21.17 21.17 21.17 21.17 0.0K
11:58 21.18 21.18 21.18 21.18 0.2K
11:59 21.18 21.18 21.18 21.18 1.9K
12:00 21.18 21.18 21.18 21.18 2.6K
12:01 21.18 21.19 21.18 21.19 1.3K
12:02 21.19 21.19 21.18 21.18 0.6K
12:03 21.18 21.18 21.17 21.17 1.8K
12:04 21.17 21.17 21.17 21.17 3.1K
12:05 21.16 21.17 21.16 21.17 8.0K
12:06 21.17 21.17 21.16 21.16 1,000.0K
12:07 21.16 21.16 21.16 21.16 0.0K
12:08 21.16 21.21 21.16 21.21 154.4K
12:09 21.21 21.21 21.21 21.21 0.2K
12:10 21.19 21.19 21.19 21.19 2.2K
12:11 21.19 21.19 21.17 21.17 3.1K
12:12 21.17 21.17 21.17 21.17 2.2K
12:13 21.17 21.17 21.17 21.17 1.0K
12:14 21.17 21.17 21.17 21.17 1.1K
12:15 21.17 21.17 21.17 21.17 0.0K
12:16 21.18 21.18 21.18 21.18 1.0K
12:17 21.18 21.18 21.18 21.18 0.5K
12:18 21.18 21.18 21.18 21.18 1.4K
12:19 21.18 21.18 21.18 21.18 0.7K
12:20 21.18 21.18 21.17 21.17 5.2K
12:21 21.16 21.16 21.16 21.16 1.3K
12:22 21.16 21.18 21.16 21.18 3.0K
12:23 21.18 21.18 21.18 21.18 0.5K
12:24 21.18 21.18 21.18 21.18 2.4K
12:25 21.18 21.18 21.16 21.18 4.0K
12:26 21.18 21.18 21.18 21.18 0.6K
12:27 21.18 21.18 21.17 21.18 1.0K
12:28 21.18 21.18 21.18 21.18 1.4K
12:29 21.18 21.18 21.18 21.18 0.6K
12:30 21.17 21.17 21.17 21.17 1.2K
12:31 21.17 21.17 21.17 21.17 0.1K
12:32 21.17 21.17 21.17 21.17 4.0K
12:33 21.17 21.17 21.17 21.17 0.8K
12:34 21.17 21.17 21.17 21.17 0.7K
12:35 21.17 21.18 21.17 21.18 4.5K
12:36 21.18 21.19 21.18 21.19 0.3K
12:37 21.18 21.18 21.18 21.18 2.3K
12:38 21.19 21.20 21.19 21.20 4.8K
12:39 21.20 21.20 21.20 21.20 0.9K
12:40 21.21 21.22 21.21 21.21 4.0K
12:41 21.21 21.21 21.19 21.19 0.9K
12:42 21.19 21.19 21.18 21.18 0.1K
12:43 21.18 21.19 21.18 21.18 1.7K
12:44 21.18 21.18 21.18 21.18 0.9K
12:45 21.18 21.23 21.18 21.23 4.6K
12:46 21.23 21.23 21.23 21.23 0.3K
12:47 21.23 21.23 21.23 21.23 0.3K
12:48 21.21 21.21 21.21 21.21 0.8K
12:49 21.21 21.21 21.21 21.21 0.5K
12:50 21.21 21.22 21.21 21.22 1.1K
12:51 21.22 21.22 21.21 21.21 1.2K
12:52 21.21 21.21 21.21 21.21 2.9K
12:53 21.20 21.22 21.20 21.22 4.4K
12:54 21.22 21.23 21.22 21.23 0.7K
12:55 21.23 21.23 21.23 21.23 1.6K
12:56 21.23 21.23 21.22 21.22 1.1K
12:57 21.22 21.22 21.21 21.22 0.2K
12:58 21.22 21.22 21.22 21.22 0.7K
12:59 21.22 21.22 21.22 21.22 0.0K
13:00 21.22 21.22 21.22 21.22 15.5K
13:01 21.22 21.24 21.22 21.24 0.3K
13:02 21.24 21.24 21.22 21.22 14.6K
13:03 21.22 21.22 21.22 21.22 0.4K
13:04 21.23 21.23 21.21 21.21 12.1K
13:05 21.22 21.22 21.20 21.20 4.1K
13:06 21.20 21.20 21.20 21.20 0.0K
13:07 21.20 21.21 21.20 21.21 19.3K
13:08 21.21 21.21 21.21 21.21 1.1K
13:09 21.21 21.21 21.20 21.20 2.5K
13:10 21.20 21.20 21.19 21.19 1.1K
13:11 21.19 21.19 21.19 21.19 1.1K
13:12 21.19 21.20 21.19 21.20 3.3K
13:13 21.20 21.20 21.20 21.20 0.2K
13:14 21.21 21.21 21.20 21.20 2.1K
13:15 21.20 21.20 21.20 21.20 0.8K
13:16 21.20 21.20 21.20 21.20 0.0K
13:17 21.20 21.21 21.20 21.21 0.1K
13:18 21.21 21.21 21.20 21.20 1.2K
13:19 21.19 21.19 21.19 21.19 0.8K
13:20 21.19 21.19 21.19 21.19 0.2K
13:21 21.19 21.19 21.19 21.19 3.1K
13:22 21.19 21.19 21.19 21.19 0.0K
13:23 21.19 21.19 21.19 21.19 1.6K
13:24 21.19 21.19 21.19 21.19 0.2K
13:25 21.19 21.19 21.18 21.19 3.9K
13:26 21.19 21.19 21.19 21.19 0.1K
13:27 21.19 21.19 21.19 21.19 0.1K
13:28 21.19 21.19 21.18 21.18 0.2K
13:29 21.18 21.18 21.18 21.18 0.5K
13:30 21.18 21.18 21.18 21.18 0.2K
13:31 21.18 21.18 21.18 21.18 0.4K
13:32 21.18 21.18 21.18 21.18 0.2K
13:33 21.18 21.18 21.18 21.18 1.4K
13:34 21.18 21.18 21.18 21.18 1.8K
13:35 21.18 21.18 21.18 21.18 0.1K
13:36 21.18 21.18 21.17 21.17 4.3K
13:37 21.18 21.18 21.18 21.18 0.1K
13:38 21.18 21.18 21.18 21.18 0.1K
13:39 21.18 21.18 21.18 21.18 0.2K
13:40 21.17 21.17 21.16 21.17 5.4K
13:41 21.17 21.18 21.17 21.18 1.3K
13:42 21.18 21.18 21.18 21.18 0.9K
13:43 21.18 21.18 21.18 21.18 0.3K
13:44 21.19 21.19 21.19 21.19 2.4K
13:45 21.19 21.19 21.18 21.18 1.2K
13:46 21.18 21.18 21.16 21.16 3.3K
13:47 21.16 21.18 21.16 21.18 2.0K
13:48 21.18 21.18 21.18 21.18 0.7K
13:49 21.18 21.18 21.17 21.17 1.8K
13:50 21.17 21.17 21.17 21.17 0.1K
13:51 21.17 21.17 21.17 21.17 3.1K
13:52 21.17 21.17 21.17 21.17 0.5K
13:53 21.17 21.17 21.17 21.17 2.7K
13:54 21.17 21.17 21.17 21.17 0.5K
13:55 21.17 21.17 21.17 21.17 0.3K
13:56 21.17 21.17 21.16 21.16 0.5K
13:57 21.16 21.17 21.16 21.17 0.3K
13:58 21.17 21.17 21.17 21.17 0.4K
13:59 21.17 21.17 21.17 21.17 0.6K
14:00 21.17 21.17 21.17 21.17 1.0K
14:01 21.17 21.17 21.17 21.17 0.0K
14:02 21.17 21.17 21.16 21.16 2.5K
14:03 21.17 21.17 21.16 21.16 0.6K
14:04 21.16 21.17 21.16 21.17 2.2K
14:05 21.17 21.17 21.17 21.17 0.5K
14:06 21.17 21.19 21.17 21.18 0.5K
14:07 21.18 21.18 21.18 21.18 0.9K
14:08 21.18 21.18 21.18 21.18 0.4K
14:09 21.19 21.19 21.18 21.19 2.5K
14:10 21.19 21.19 21.19 21.19 0.3K
14:11 21.18 21.20 21.18 21.20 0.9K
14:12 21.20 21.20 21.20 21.20 3.1K
14:13 21.20 21.20 21.20 21.20 0.6K
14:14 21.20 21.20 21.20 21.20 0.1K
14:15 21.19 21.20 21.19 21.20 1.4K
14:16 21.20 21.20 21.20 21.20 2.0K
14:17 21.20 21.20 21.20 21.20 0.1K
14:18 21.20 21.20 21.20 21.20 1.3K
14:19 21.20 21.20 21.19 21.19 0.8K
14:20 21.19 21.19 21.19 21.19 0.1K
14:21 21.19 21.20 21.19 21.19 3.3K
14:22 21.19 21.19 21.19 21.19 1.4K
14:23 21.19 21.19 21.18 21.18 2.6K
14:24 21.18 21.18 21.17 21.18 1.5K
14:25 21.18 21.18 21.18 21.18 0.7K
14:26 21.18 21.18 21.18 21.18 0.7K
14:27 21.18 21.18 21.18 21.18 0.1K
14:28 21.18 21.18 21.18 21.18 0.1K
14:29 21.18 21.18 21.16 21.17 2.6K
14:30 21.16 21.18 21.16 21.18 5.2K
14:31 21.18 21.19 21.17 21.19 6.8K
14:32 21.19 21.20 21.19 21.20 3.2K
14:33 21.20 21.20 21.20 21.20 1.6K
14:34 21.20 21.20 21.20 21.20 0.4K
14:35 21.20 21.20 21.20 21.20 0.2K
14:36 21.20 21.24 21.20 21.24 7.1K
14:37 21.24 21.24 21.24 21.24 0.9K
14:38 21.24 21.24 21.24 21.24 0.5K
14:39 21.24 21.25 21.24 21.25 0.9K
14:40 21.25 21.25 21.24 21.24 1.7K
14:41 21.24 21.24 21.24 21.24 0.0K
14:42 21.24 21.24 21.24 21.24 0.0K
14:43 21.24 21.26 21.24 21.26 4.3K
14:44 21.26 21.26 21.25 21.25 3.0K
14:45 21.25 21.25 21.25 21.25 0.1K
14:46 21.24 21.24 21.24 21.24 3.2K
14:47 21.24 21.25 21.24 21.25 1.9K
14:48 21.25 21.26 21.25 21.26 4.6K
14:49 21.26 21.27 21.26 21.27 0.5K
14:50 21.26 21.26 21.25 21.25 1.5K
14:51 21.26 21.26 21.26 21.26 0.4K
14:52 21.26 21.26 21.26 21.26 0.2K
14:53 21.26 21.27 21.26 21.27 2.4K
14:54 21.27 21.27 21.27 21.27 3.6K
14:55 21.27 21.27 21.27 21.27 0.3K
14:56 21.27 21.27 21.27 21.27 0.2K
14:57 21.27 21.27 21.27 21.27 0.2K
14:58 21.27 21.28 21.27 21.28 0.3K
14:59 21.28 21.28 21.28 21.28 0.4K
15:00 21.28 21.29 21.28 21.29 3.8K
15:01 21.29 21.30 21.29 21.30 0.7K
15:02 21.30 21.32 21.30 21.32 5.1K
15:03 21.32 21.33 21.32 21.33 1.2K
15:04 21.32 21.32 21.32 21.32 2.7K
15:05 21.32 21.32 21.32 21.32 0.1K
15:06 21.32 21.32 21.32 21.32 0.7K
15:07 21.32 21.32 21.32 21.32 0.4K
15:08 21.32 21.32 21.31 21.31 6.7K
15:09 21.30 21.31 21.30 21.30 3.3K
15:10 21.30 21.31 21.30 21.31 7.0K
15:11 21.30 21.30 21.30 21.30 40.5K
15:12 21.29 21.30 21.29 21.30 10.7K
15:13 21.30 21.32 21.30 21.32 2.2K
15:14 21.32 21.32 21.31 21.31 2.3K
15:15 21.31 21.31 21.31 21.31 1.0K
15:16 21.30 21.30 21.30 21.30 4.2K
15:17 21.30 21.31 21.30 21.31 6.5K
15:18 21.31 21.31 21.30 21.30 2.7K
15:19 21.30 21.30 21.30 21.30 3.4K
15:20 21.30 21.31 21.30 21.31 4.3K
15:21 21.31 21.33 21.31 21.32 1.0K
15:22 21.33 21.34 21.33 21.34 3.4K
15:23 21.34 21.37 21.34 21.37 8.2K
15:24 21.37 21.37 21.33 21.33 16.4K
15:25 21.33 21.33 21.32 21.32 4.3K
15:26 21.32 21.32 21.32 21.32 0.4K
15:27 21.32 21.34 21.32 21.32 5.5K
15:28 21.32 21.34 21.32 21.34 6.5K
15:29 21.34 21.34 21.34 21.34 2.1K
15:30 21.33 21.34 21.33 21.34 3.7K
15:31 21.34 21.34 21.34 21.34 8.8K
15:32 21.34 21.35 21.34 21.35 10.4K
15:33 21.35 21.36 21.35 21.36 22.5K
15:34 21.36 21.37 21.36 21.37 2.3K
15:35 21.37 21.40 21.37 21.40 15.9K
15:36 21.39 21.39 21.38 21.38 5.8K
15:37 21.38 21.38 21.38 21.38 0.5K
15:38 21.39 21.39 21.38 21.39 15.5K
15:39 21.36 21.40 21.36 21.40 12.3K
15:40 21.40 21.40 21.40 21.40 8.1K
15:41 21.39 21.39 21.37 21.37 24.4K
15:42 21.37 21.39 21.34 21.39 24.5K
15:43 21.39 21.40 21.39 21.39 16.6K
15:44 21.38 21.39 21.38 21.39 7.6K
15:45 21.38 21.38 21.38 21.38 11.1K
15:46 21.38 21.38 21.37 21.37 7.7K
15:47 21.37 21.37 21.37 21.37 2.5K
15:48 21.37 21.38 21.37 21.38 7.9K
15:49 21.37 21.37 21.36 21.36 14.0K
15:50 21.38 21.38 21.33 21.33 26.9K
15:51 21.34 21.34 21.34 21.34 6.0K
15:52 21.32 21.33 21.31 21.31 9.2K
15:53 21.31 21.32 21.31 21.31 4.1K
15:54 21.33 21.34 21.33 21.34 38.3K
15:55 21.34 21.35 21.34 21.35 16.2K
15:56 21.35 21.37 21.35 21.37 14.4K
15:57 21.37 21.37 21.36 21.36 17.8K
15:58 21.36 21.37 21.36 21.37 18.3K
15:59 21.37 21.38 21.37 21.37 28.6K
16:00 21.35 21.35 21.35 21.35 156.7K
16:01 21.35 21.35 21.35 21.35 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