S

GSPTTHC
🏛️ カナダ →
22.65
最終更新: 2025-09-29
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 21.57 21.57 21.57 21.57 27.7K
09:31 21.57 21.57 21.57 21.57 4.1K
09:32 21.57 21.57 21.53 21.53 0.1K
09:33 21.53 21.53 21.50 21.50 10.5K
09:34 21.50 21.50 21.50 21.50 0.0K
09:35 21.50 21.50 21.50 21.50 2.9K
09:36 21.50 21.51 21.50 21.51 0.1K
09:37 21.51 21.51 21.50 21.50 0.8K
09:38 21.51 21.51 21.51 21.51 1.4K
09:39 21.51 21.51 21.51 21.51 1.1K
09:40 21.52 21.52 21.51 21.51 0.8K
09:41 21.49 21.49 21.48 21.48 5.1K
09:42 21.49 21.50 21.49 21.50 1.4K
09:43 21.50 21.50 21.50 21.50 1.1K
09:44 21.48 21.48 21.45 21.46 7.0K
09:45 21.45 21.45 21.39 21.40 6.7K
09:46 21.40 21.41 21.40 21.41 6.3K
09:47 21.43 21.44 21.43 21.44 11.3K
09:48 21.44 21.45 21.44 21.45 6.1K
09:49 21.45 21.45 21.44 21.45 9.5K
09:50 21.45 21.45 21.44 21.44 1.0K
09:51 21.46 21.48 21.46 21.48 3.3K
09:52 21.48 21.50 21.48 21.50 0.7K
09:53 21.51 21.51 21.50 21.50 2.6K
09:54 21.50 21.50 21.50 21.50 0.2K
09:55 21.50 21.50 21.49 21.49 0.9K
09:56 21.49 21.49 21.49 21.49 0.0K
09:57 21.48 21.48 21.48 21.48 2.1K
09:58 21.48 21.48 21.48 21.48 0.1K
09:59 21.48 21.50 21.48 21.49 1.7K
10:00 21.50 21.50 21.48 21.48 2.5K
10:01 21.48 21.48 21.48 21.48 1.1K
10:02 21.48 21.48 21.48 21.48 0.5K
10:03 21.48 21.48 21.47 21.47 0.5K
10:04 21.48 21.48 21.47 21.47 1.0K
10:05 21.48 21.48 21.48 21.48 0.4K
10:06 21.48 21.48 21.47 21.47 0.5K
10:07 21.47 21.49 21.47 21.48 3.0K
10:08 21.48 21.48 21.48 21.48 11.6K
10:09 21.48 21.48 21.48 21.48 0.1K
10:10 21.48 21.49 21.48 21.49 3.5K
10:11 21.48 21.48 21.48 21.48 1.1K
10:12 21.48 21.49 21.48 21.49 0.7K
10:13 21.49 21.49 21.47 21.47 2.5K
10:14 21.47 21.47 21.47 21.47 2.4K
10:15 21.48 21.48 21.48 21.48 0.9K
10:16 21.48 21.48 21.48 21.48 2.0K
10:17 21.48 21.48 21.47 21.47 1.4K
10:18 21.47 21.47 21.47 21.47 0.1K
10:19 21.47 21.47 21.47 21.47 0.3K
10:20 21.46 21.46 21.46 21.46 0.7K
10:21 21.46 21.46 21.46 21.46 0.5K
10:22 21.46 21.47 21.46 21.47 0.1K
10:23 21.47 21.47 21.47 21.47 0.0K
10:24 21.48 21.48 21.48 21.48 0.5K
10:25 21.48 21.48 21.48 21.48 0.1K
10:26 21.46 21.46 21.46 21.46 0.6K
10:27 21.46 21.46 21.46 21.46 1.8K
10:28 21.46 21.46 21.45 21.45 5.5K
10:29 21.45 21.48 21.45 21.48 4.9K
10:30 21.48 21.48 21.48 21.48 0.8K
10:31 21.48 21.48 21.47 21.47 0.7K
10:32 21.48 21.49 21.48 21.49 0.2K
10:33 21.48 21.49 21.48 21.49 1.3K
10:34 21.48 21.48 21.48 21.48 0.3K
10:35 21.48 21.48 21.48 21.48 0.7K
10:36 21.48 21.48 21.48 21.48 13.4K
10:37 21.48 21.50 21.48 21.49 5.1K
10:38 21.49 21.50 21.49 21.50 0.8K
10:39 21.50 21.50 21.50 21.50 1.2K
10:40 21.50 21.50 21.50 21.50 0.1K
10:41 21.51 21.51 21.51 21.51 0.6K
10:42 21.51 21.51 21.51 21.51 0.5K
10:43 21.51 21.51 21.51 21.51 0.0K
10:44 21.51 21.51 21.51 21.51 0.1K
10:45 21.51 21.51 21.51 21.51 0.0K
10:46 21.51 21.52 21.50 21.51 5.0K
10:47 21.51 21.52 21.51 21.51 1.1K
10:48 21.51 21.51 21.51 21.51 0.0K
10:49 21.51 21.51 21.50 21.50 0.8K
10:50 21.51 21.51 21.51 21.51 0.2K
10:51 21.51 21.51 21.51 21.51 1.2K
10:52 21.51 21.51 21.51 21.51 0.2K
10:53 21.50 21.51 21.50 21.51 1.9K
10:54 21.51 21.51 21.51 21.51 7.6K
10:55 21.51 21.51 21.51 21.51 0.2K
10:56 21.51 21.53 21.51 21.53 0.8K
10:57 21.53 21.53 21.53 21.53 0.7K
10:58 21.52 21.52 21.52 21.52 2.4K
10:59 21.52 21.53 21.52 21.53 1.6K
11:00 21.53 21.53 21.53 21.53 0.9K
11:01 21.53 21.53 21.53 21.53 1.5K
11:02 21.53 21.53 21.53 21.53 0.0K
11:03 21.53 21.53 21.53 21.53 0.3K
11:04 21.53 21.53 21.53 21.53 0.0K
11:05 21.53 21.53 21.52 21.52 2.7K
11:06 21.52 21.52 21.52 21.52 1.5K
11:07 21.52 21.52 21.52 21.52 0.0K
11:08 21.52 21.53 21.52 21.53 0.5K
11:09 21.53 21.53 21.52 21.52 2.5K
11:10 21.52 21.52 21.52 21.52 0.7K
11:11 21.52 21.52 21.52 21.52 0.5K
11:12 21.52 21.53 21.52 21.53 2.3K
11:13 21.53 21.53 21.53 21.53 0.3K
11:14 21.53 21.53 21.53 21.53 0.3K
11:15 21.53 21.53 21.53 21.53 0.0K
11:16 21.53 21.53 21.53 21.53 0.0K
11:17 21.53 21.53 21.53 21.53 0.0K
11:18 21.53 21.53 21.53 21.53 0.1K
11:19 21.53 21.54 21.53 21.54 1.8K
11:20 21.54 21.54 21.54 21.54 0.0K
11:21 21.54 21.54 21.54 21.54 0.1K
11:22 21.54 21.55 21.54 21.55 0.1K
11:23 21.55 21.55 21.55 21.55 0.0K
11:24 21.54 21.54 21.53 21.53 2.7K
11:25 21.53 21.53 21.53 21.53 0.3K
11:26 21.53 21.53 21.52 21.52 3.1K
11:27 21.52 21.52 21.51 21.51 2.8K
11:28 21.51 21.51 21.51 21.51 0.3K
11:29 21.51 21.51 21.51 21.51 0.4K
11:30 21.50 21.52 21.50 21.52 6.1K
11:31 21.52 21.52 21.52 21.52 0.4K
11:32 21.52 21.53 21.52 21.53 1.4K
11:33 21.53 21.53 21.53 21.53 0.1K
11:34 21.53 21.55 21.53 21.55 4.9K
11:35 21.56 21.56 21.56 21.56 0.2K
11:36 21.56 21.56 21.56 21.56 0.4K
11:37 21.55 21.55 21.55 21.55 0.2K
11:38 21.55 21.55 21.54 21.55 3.7K
11:39 21.55 21.55 21.55 21.55 1.9K
11:40 21.55 21.55 21.55 21.55 0.8K
11:41 21.56 21.56 21.55 21.55 2.2K
11:42 21.55 21.57 21.55 21.57 0.7K
11:43 21.57 21.57 21.57 21.57 3.2K
11:44 21.57 21.57 21.57 21.57 0.0K
11:45 21.57 21.59 21.57 21.59 0.8K
11:46 21.59 21.59 21.58 21.58 3.5K
11:47 21.58 21.58 21.57 21.57 2.8K
11:48 21.57 21.57 21.57 21.57 1.6K
11:49 21.57 21.57 21.57 21.57 0.8K
11:50 21.57 21.58 21.57 21.58 0.4K
11:51 21.58 21.58 21.58 21.58 0.0K
11:52 21.59 21.59 21.59 21.59 0.1K
11:53 21.59 21.59 21.59 21.59 0.0K
11:54 21.59 21.59 21.58 21.58 0.3K
11:55 21.58 21.58 21.58 21.58 0.5K
11:56 21.58 21.58 21.58 21.58 1.7K
11:57 21.58 21.58 21.58 21.58 0.2K
11:58 21.58 21.59 21.58 21.59 0.1K
11:59 21.59 21.59 21.59 21.59 0.7K
12:00 21.59 21.59 21.59 21.59 0.1K
12:01 21.59 21.59 21.59 21.59 0.1K
12:02 21.59 21.59 21.59 21.59 0.0K
12:03 21.59 21.60 21.59 21.59 4.0K
12:04 21.59 21.59 21.59 21.59 0.3K
12:05 21.59 21.59 21.59 21.59 0.0K
12:06 21.59 21.59 21.59 21.59 0.0K
12:07 21.58 21.58 21.58 21.58 1.3K
12:08 21.58 21.58 21.58 21.58 0.0K
12:09 21.58 21.58 21.58 21.58 0.0K
12:10 21.58 21.58 21.58 21.58 3.0K
12:11 21.58 21.59 21.58 21.59 0.1K
12:12 21.59 21.59 21.58 21.58 0.9K
12:13 21.59 21.59 21.59 21.59 0.4K
12:14 21.59 21.59 21.58 21.58 3.6K
12:15 21.58 21.59 21.58 21.59 0.7K
12:16 21.59 21.60 21.59 21.60 0.5K
12:17 21.60 21.62 21.60 21.61 2.5K
12:18 21.61 21.61 21.61 21.61 0.1K
12:19 21.60 21.60 21.60 21.60 1.4K
12:20 21.60 21.60 21.60 21.60 0.0K
12:21 21.60 21.60 21.59 21.59 0.5K
12:22 21.59 21.59 21.58 21.58 2.7K
12:23 21.58 21.58 21.58 21.58 0.1K
12:24 21.58 21.58 21.58 21.58 0.5K
12:25 21.58 21.58 21.58 21.58 0.3K
12:26 21.58 21.59 21.58 21.58 3.7K
12:27 21.58 21.59 21.58 21.59 0.1K
12:28 21.59 21.59 21.59 21.59 0.0K
12:29 21.58 21.58 21.58 21.58 1.7K
12:30 21.58 21.58 21.58 21.58 0.0K
12:31 21.59 21.59 21.59 21.59 1.2K
12:32 21.59 21.59 21.59 21.59 0.1K
12:33 21.59 21.59 21.59 21.59 0.1K
12:34 21.59 21.59 21.59 21.59 0.0K
12:35 21.59 21.60 21.59 21.60 0.4K
12:36 21.60 21.60 21.60 21.60 0.2K
12:37 21.60 21.60 21.60 21.60 0.0K
12:38 21.60 21.60 21.60 21.60 0.0K
12:39 21.60 21.60 21.60 21.60 0.1K
12:40 21.61 21.61 21.61 21.61 3.1K
12:41 21.61 21.61 21.61 21.61 0.9K
12:42 21.61 21.62 21.61 21.62 0.1K
12:43 21.62 21.62 21.62 21.62 0.1K
12:44 21.62 21.62 21.62 21.62 0.4K
12:45 21.62 21.62 21.62 21.62 1.5K
12:46 21.64 21.64 21.64 21.64 13.0K
12:47 21.64 21.65 21.64 21.65 1.1K
12:48 21.65 21.65 21.65 21.65 3.0K
12:49 21.65 21.66 21.65 21.66 3.5K
12:50 21.66 21.67 21.66 21.67 6.8K
12:51 21.68 21.68 21.68 21.68 1.2K
12:52 21.68 21.68 21.66 21.66 1.2K
12:53 21.66 21.66 21.64 21.64 0.9K
12:54 21.64 21.65 21.64 21.65 1.4K
12:55 21.65 21.65 21.65 21.65 0.3K
12:56 21.65 21.65 21.65 21.65 0.1K
12:57 21.65 21.66 21.65 21.66 0.5K
12:58 21.66 21.66 21.66 21.66 0.9K
12:59 21.66 21.66 21.66 21.66 0.0K
13:00 21.66 21.66 21.66 21.66 0.1K
13:01 21.66 21.66 21.66 21.66 1.1K
13:02 21.66 21.66 21.66 21.66 0.5K
13:03 21.66 21.66 21.66 21.66 0.6K
13:04 21.66 21.66 21.65 21.65 1.4K
13:05 21.65 21.65 21.65 21.65 0.2K
13:06 21.66 21.66 21.66 21.66 1.0K
13:07 21.66 21.66 21.66 21.66 0.2K
13:08 21.66 21.66 21.66 21.66 0.4K
13:09 21.66 21.66 21.66 21.66 0.1K
13:10 21.66 21.66 21.66 21.66 0.2K
13:11 21.67 21.67 21.66 21.66 2.8K
13:12 21.66 21.66 21.66 21.66 0.2K
13:13 21.66 21.68 21.66 21.68 0.2K
13:14 21.68 21.68 21.68 21.68 0.0K
13:15 21.69 21.69 21.69 21.69 1.6K
13:16 21.69 21.69 21.69 21.69 0.2K
13:17 21.69 21.70 21.69 21.70 2.4K
13:18 21.70 21.71 21.70 21.71 0.3K
13:19 21.71 21.71 21.71 21.71 0.0K
13:20 21.71 21.71 21.71 21.71 0.0K
13:21 21.71 21.71 21.71 21.71 0.0K
13:22 21.71 21.71 21.70 21.70 0.2K
13:23 21.70 21.70 21.69 21.69 3.5K
13:24 21.69 21.69 21.69 21.69 4.4K
13:25 21.69 21.69 21.69 21.69 0.1K
13:26 21.69 21.69 21.69 21.69 0.1K
13:27 21.69 21.69 21.67 21.67 2.5K
13:28 21.67 21.67 21.67 21.67 1.0K
13:29 21.67 21.67 21.64 21.64 2.6K
13:30 21.64 21.64 21.64 21.64 0.0K
13:31 21.64 21.64 21.64 21.64 0.0K
13:32 21.64 21.64 21.63 21.63 0.3K
13:33 21.63 21.63 21.63 21.63 0.0K
13:34 21.63 21.63 21.62 21.62 0.3K
13:35 21.61 21.61 21.61 21.61 0.8K
13:36 21.61 21.61 21.60 21.60 1.1K
13:37 21.60 21.60 21.60 21.60 0.0K
13:38 21.60 21.63 21.60 21.63 4.5K
13:39 21.63 21.63 21.63 21.63 0.2K
13:40 21.64 21.64 21.64 21.64 1.0K
13:41 21.64 21.65 21.64 21.65 0.6K
13:42 21.65 21.65 21.64 21.64 4.2K
13:43 21.64 21.66 21.64 21.66 2.9K
13:44 21.66 21.67 21.66 21.67 3.2K
13:45 21.68 21.68 21.68 21.68 0.6K
13:46 21.68 21.68 21.68 21.68 1.3K
13:47 21.68 21.69 21.68 21.69 0.1K
13:48 21.69 21.69 21.69 21.69 0.2K
13:49 21.69 21.69 21.68 21.68 0.2K
13:50 21.68 21.71 21.68 21.71 0.9K
13:51 21.70 21.70 21.70 21.70 0.3K
13:52 21.71 21.72 21.71 21.72 0.4K
13:53 21.72 21.72 21.72 21.72 0.4K
13:54 21.72 21.72 21.72 21.72 0.1K
13:55 21.72 21.72 21.72 21.72 0.1K
13:56 21.72 21.72 21.72 21.72 0.1K
13:57 21.72 21.72 21.71 21.71 0.5K
13:58 21.71 21.71 21.71 21.71 0.3K
13:59 21.71 21.71 21.71 21.71 0.2K
14:00 21.71 21.71 21.71 21.71 0.4K
14:01 21.71 21.71 21.71 21.71 0.7K
14:02 21.71 21.71 21.71 21.71 0.0K
14:03 21.71 21.71 21.71 21.71 0.3K
14:04 21.71 21.71 21.71 21.71 1.3K
14:05 21.71 21.72 21.71 21.71 5.9K
14:06 21.72 21.72 21.71 21.71 0.9K
14:07 21.71 21.71 21.71 21.71 1.2K
14:08 21.71 21.71 21.71 21.71 0.0K
14:09 21.71 21.71 21.71 21.71 0.0K
14:10 21.71 21.71 21.71 21.71 0.2K
14:11 21.71 21.71 21.71 21.71 0.0K
14:12 21.71 21.72 21.71 21.72 1.7K
14:13 21.72 21.72 21.72 21.72 0.0K
14:14 21.72 21.72 21.72 21.72 0.9K
14:15 21.72 21.72 21.72 21.72 0.2K
14:16 21.72 21.72 21.72 21.72 0.4K
14:17 21.72 21.72 21.72 21.72 0.2K
14:18 21.72 21.72 21.72 21.72 0.7K
14:19 21.72 21.72 21.72 21.72 0.6K
14:20 21.72 21.72 21.72 21.72 0.0K
14:21 21.72 21.74 21.72 21.74 2.7K
14:22 21.74 21.74 21.74 21.74 0.3K
14:23 21.74 21.74 21.74 21.74 0.0K
14:24 21.75 21.75 21.75 21.75 1.5K
14:25 21.74 21.74 21.74 21.74 0.1K
14:26 21.74 21.74 21.74 21.74 0.1K
14:27 21.75 21.75 21.75 21.75 3.5K
14:28 21.75 21.75 21.75 21.75 0.1K
14:29 21.75 21.76 21.75 21.76 0.2K
14:30 21.76 21.77 21.76 21.77 0.1K
14:31 21.76 21.76 21.76 21.76 1.3K
14:32 21.76 21.76 21.76 21.76 0.3K
14:33 21.76 21.76 21.76 21.76 0.0K
14:34 21.77 21.77 21.77 21.77 0.1K
14:35 21.77 21.77 21.76 21.76 1.0K
14:36 21.76 21.76 21.76 21.76 0.5K
14:37 21.76 21.76 21.76 21.76 3.1K
14:38 21.75 21.75 21.75 21.75 0.5K
14:39 21.76 21.76 21.76 21.76 0.1K
14:40 21.76 21.76 21.76 21.76 0.0K
14:41 21.76 21.76 21.76 21.76 0.0K
14:42 21.76 21.76 21.75 21.75 1.3K
14:43 21.75 21.75 21.75 21.75 1.1K
14:44 21.75 21.75 21.75 21.75 0.0K
14:45 21.75 21.75 21.75 21.75 0.1K
14:46 21.75 21.75 21.75 21.75 0.5K
14:47 21.75 21.75 21.75 21.75 0.1K
14:48 21.75 21.75 21.75 21.75 0.3K
14:49 21.75 21.75 21.75 21.75 0.4K
14:50 21.75 21.76 21.75 21.76 0.6K
14:51 21.76 21.76 21.76 21.76 0.0K
14:52 21.76 21.76 21.76 21.76 0.1K
14:53 21.76 21.76 21.76 21.76 2.1K
14:54 21.76 21.76 21.76 21.76 0.9K
14:55 21.76 21.76 21.75 21.75 0.5K
14:56 21.75 21.75 21.75 21.75 0.3K
14:57 21.75 21.75 21.74 21.74 1.0K
14:58 21.73 21.73 21.72 21.73 1.6K
14:59 21.73 21.73 21.73 21.73 0.0K
15:00 21.73 21.73 21.73 21.73 0.0K
15:01 21.73 21.73 21.72 21.72 1.3K
15:02 21.71 21.71 21.71 21.71 1.4K
15:03 21.71 21.71 21.71 21.71 1.6K
15:04 21.71 21.71 21.71 21.71 0.1K
15:05 21.71 21.72 21.71 21.72 0.2K
15:06 21.72 21.72 21.71 21.72 0.4K
15:07 21.72 21.73 21.72 21.73 0.7K
15:08 21.73 21.73 21.73 21.73 0.1K
15:09 21.73 21.76 21.73 21.75 7.5K
15:10 21.75 21.75 21.74 21.74 2.8K
15:11 21.74 21.74 21.73 21.73 1.5K
15:12 21.73 21.74 21.73 21.74 0.2K
15:13 21.74 21.75 21.74 21.75 2.2K
15:14 21.75 21.75 21.75 21.75 0.0K
15:15 21.75 21.75 21.74 21.74 0.9K
15:16 21.74 21.74 21.74 21.74 0.0K
15:17 21.74 21.74 21.74 21.74 1.6K
15:18 21.74 21.74 21.73 21.73 2.1K
15:19 21.73 21.73 21.73 21.73 1.0K
15:20 21.73 21.73 21.73 21.73 0.3K
15:21 21.73 21.74 21.73 21.74 2.0K
15:22 21.74 21.74 21.74 21.74 0.6K
15:23 21.72 21.72 21.72 21.72 0.9K
15:24 21.72 21.72 21.72 21.72 0.7K
15:25 21.72 21.72 21.71 21.71 0.4K
15:26 21.71 21.71 21.71 21.71 1.1K
15:27 21.71 21.72 21.71 21.72 0.8K
15:28 21.72 21.72 21.72 21.72 0.0K
15:29 21.72 21.73 21.72 21.73 1.7K
15:30 21.73 21.73 21.73 21.73 0.3K
15:31 21.73 21.73 21.73 21.73 1.8K
15:32 21.73 21.73 21.72 21.72 2.7K
15:33 21.72 21.73 21.72 21.73 0.2K
15:34 21.73 21.74 21.73 21.74 0.6K
15:35 21.74 21.74 21.73 21.73 0.9K
15:36 21.73 21.73 21.72 21.72 3.1K
15:37 21.72 21.73 21.72 21.73 0.9K
15:38 21.73 21.73 21.73 21.73 0.3K
15:39 21.73 21.74 21.73 21.74 0.7K
15:40 21.74 21.74 21.73 21.74 6.2K
15:41 21.73 21.73 21.72 21.72 3.9K
15:42 21.72 21.73 21.72 21.73 1.1K
15:43 21.73 21.74 21.73 21.74 2.9K
15:44 21.74 21.74 21.74 21.74 0.3K
15:45 21.74 21.75 21.74 21.75 1.4K
15:46 21.75 21.76 21.75 21.75 3.1K
15:47 21.76 21.76 21.75 21.76 5.4K
15:48 21.76 21.76 21.75 21.76 4.2K
15:49 21.76 21.76 21.76 21.76 8.1K
15:50 21.76 21.76 21.75 21.75 8.6K
15:51 21.75 21.75 21.74 21.75 5.4K
15:52 21.75 21.75 21.74 21.74 2.9K
15:53 21.75 21.75 21.74 21.74 3.4K
15:54 21.73 21.74 21.73 21.74 8.6K
15:55 21.74 21.74 21.71 21.71 33.3K
15:56 21.72 21.72 21.71 21.71 2.9K
15:57 21.71 21.71 21.70 21.71 6.2K
15:58 21.71 21.72 21.71 21.72 2.2K
15:59 21.71 21.71 21.71 21.71 5.5K
16:00 21.70 21.70 21.70 21.70 109.0K
16:01 21.70 21.70 21.70 21.70 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