S

GSPTTHC
🏛️ カナダ →
21.05
最終更新: 2025-09-26
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 21.25 21.25 21.13 21.13 38.6K
09:31 21.14 21.15 21.14 21.14 40.1K
09:32 21.14 21.23 21.14 21.23 107.9K
09:33 21.23 21.26 21.23 21.23 31.5K
09:34 21.27 21.29 21.27 21.27 13.8K
09:35 21.27 21.27 21.25 21.25 1.1K
09:36 21.25 21.25 21.24 21.24 1.2K
09:37 21.26 21.26 21.24 21.24 0.9K
09:38 21.24 21.25 21.24 21.24 1.4K
09:39 21.21 21.21 21.20 21.20 1.4K
09:40 21.20 21.21 21.20 21.21 6.3K
09:41 21.21 21.21 21.20 21.20 12.3K
09:42 21.20 21.21 21.20 21.21 2.6K
09:43 21.21 21.21 21.19 21.19 4.3K
09:44 21.19 21.19 21.19 21.19 2.4K
09:45 21.20 21.20 21.20 21.20 1.2K
09:46 21.18 21.20 21.18 21.20 4.6K
09:47 21.20 21.20 21.16 21.16 13.3K
09:48 21.15 21.15 21.14 21.15 1.6K
09:49 21.13 21.17 21.13 21.15 12.2K
09:50 21.15 21.15 21.14 21.14 2.3K
09:51 21.16 21.16 21.12 21.12 38.1K
09:52 21.09 21.09 21.09 21.09 19.0K
09:53 21.09 21.09 21.09 21.09 21.5K
09:54 21.09 21.09 21.08 21.08 1.7K
09:55 21.09 21.10 21.08 21.08 43.9K
09:56 21.08 21.09 21.08 21.09 1.9K
09:57 21.09 21.10 21.09 21.10 3.6K
09:58 21.09 21.09 21.08 21.09 10.2K
09:59 21.10 21.11 21.10 21.11 2.5K
10:00 21.10 21.11 21.10 21.10 4.0K
10:01 21.10 21.14 21.10 21.14 29.2K
10:02 21.14 21.17 21.14 21.17 3.9K
10:03 21.15 21.15 21.13 21.13 5.2K
10:04 21.13 21.13 21.13 21.13 0.0K
10:05 21.13 21.13 21.13 21.13 2.3K
10:06 21.12 21.12 21.09 21.09 8.6K
10:07 21.09 21.09 21.08 21.08 3.5K
10:08 21.08 21.08 21.07 21.07 5.0K
10:09 21.07 21.07 21.05 21.06 1.6K
10:10 21.06 21.08 21.06 21.08 6.2K
10:11 21.08 21.08 21.08 21.08 0.7K
10:12 21.08 21.08 21.08 21.08 3.8K
10:13 21.08 21.08 21.08 21.08 4.2K
10:14 21.08 21.08 21.08 21.08 0.8K
10:15 21.08 21.09 21.08 21.09 2.5K
10:16 21.08 21.10 21.08 21.09 3.4K
10:17 21.10 21.10 21.10 21.10 0.7K
10:18 21.09 21.09 21.08 21.08 2.1K
10:19 21.08 21.08 21.08 21.08 1.5K
10:20 21.08 21.08 21.08 21.08 3.5K
10:21 21.08 21.09 21.08 21.08 1.1K
10:22 21.08 21.14 21.08 21.14 5.3K
10:23 21.14 21.14 21.13 21.13 1.0K
10:24 21.13 21.13 21.13 21.13 0.5K
10:25 21.13 21.16 21.13 21.16 3.0K
10:26 21.18 21.18 21.16 21.16 1.1K
10:27 21.15 21.16 21.15 21.16 1.4K
10:28 21.17 21.17 21.17 21.17 6.2K
10:29 21.18 21.20 21.18 21.20 2.3K
10:30 21.20 21.20 21.19 21.19 2.5K
10:31 21.20 21.20 21.20 21.20 2.7K
10:32 21.23 21.23 21.22 21.22 2.7K
10:33 21.20 21.20 21.17 21.17 2.3K
10:34 21.17 21.17 21.16 21.16 0.9K
10:35 21.16 21.16 21.15 21.15 1.0K
10:36 21.15 21.18 21.15 21.18 47.1K
10:37 21.19 21.20 21.19 21.20 2.5K
10:38 21.19 21.19 21.18 21.18 3.5K
10:39 21.15 21.16 21.15 21.16 0.7K
10:40 21.16 21.16 21.16 21.16 0.8K
10:41 21.16 21.16 21.15 21.15 5.4K
10:42 21.15 21.17 21.15 21.17 0.4K
10:43 21.17 21.18 21.17 21.18 4.0K
10:44 21.18 21.18 21.17 21.17 2.6K
10:45 21.17 21.17 21.17 21.17 0.8K
10:46 21.19 21.22 21.19 21.19 7.6K
10:47 21.18 21.22 21.18 21.22 5.0K
10:48 21.23 21.23 21.23 21.23 1.9K
10:49 21.26 21.26 21.25 21.25 3.3K
10:50 21.25 21.25 21.25 21.25 1.5K
10:51 21.25 21.25 21.25 21.25 0.3K
10:52 21.25 21.25 21.25 21.25 0.8K
10:53 21.25 21.25 21.25 21.25 0.1K
10:54 21.25 21.28 21.25 21.28 1.6K
10:55 21.28 21.28 21.28 21.28 0.6K
10:56 21.28 21.28 21.24 21.25 2.6K
10:57 21.25 21.26 21.24 21.24 3.9K
10:58 21.24 21.26 21.24 21.26 1.7K
10:59 21.26 21.30 21.26 21.30 4.0K
11:00 21.30 21.30 21.30 21.30 16.5K
11:01 21.30 21.30 21.30 21.30 0.6K
11:02 21.30 21.30 21.29 21.29 12.5K
11:03 21.29 21.29 21.25 21.27 4.2K
11:04 21.27 21.28 21.27 21.28 0.4K
11:05 21.34 21.34 21.30 21.31 10.9K
11:06 21.31 21.32 21.31 21.32 3.1K
11:07 21.32 21.32 21.29 21.30 0.4K
11:08 21.30 21.30 21.27 21.27 4.1K
11:09 21.27 21.29 21.27 21.29 4.4K
11:10 21.30 21.30 21.27 21.27 3.8K
11:11 21.27 21.28 21.27 21.28 2.4K
11:12 21.28 21.28 21.28 21.28 0.2K
11:13 21.28 21.28 21.27 21.27 2.1K
11:14 21.27 21.27 21.26 21.26 0.8K
11:15 21.26 21.28 21.26 21.28 1.3K
11:16 21.28 21.28 21.28 21.28 0.1K
11:17 21.28 21.28 21.28 21.28 0.9K
11:18 21.31 21.31 21.31 21.31 2.4K
11:19 21.31 21.31 21.29 21.29 0.5K
11:20 21.29 21.29 21.28 21.28 2.3K
11:21 21.29 21.29 21.28 21.28 3.2K
11:22 21.28 21.28 21.28 21.28 3.0K
11:23 21.28 21.28 21.28 21.28 3.1K
11:24 21.29 21.29 21.29 21.29 3.0K
11:25 21.30 21.30 21.30 21.30 0.9K
11:26 21.30 21.30 21.30 21.30 1.9K
11:27 21.28 21.28 21.27 21.27 1.7K
11:28 21.27 21.27 21.26 21.26 0.7K
11:29 21.26 21.29 21.26 21.29 5.4K
11:30 21.28 21.28 21.27 21.27 1.2K
11:31 21.27 21.30 21.27 21.30 3.9K
11:32 21.30 21.30 21.30 21.30 0.0K
11:33 21.30 21.36 21.30 21.36 4.7K
11:34 21.36 21.36 21.34 21.34 0.6K
11:35 21.34 21.34 21.33 21.33 5.7K
11:36 21.33 21.33 21.32 21.32 4.3K
11:37 21.32 21.32 21.32 21.32 0.4K
11:38 21.33 21.33 21.32 21.32 3.0K
11:39 21.32 21.32 21.32 21.32 0.0K
11:40 21.32 21.32 21.31 21.31 0.2K
11:41 21.31 21.31 21.31 21.31 0.0K
11:42 21.31 21.31 21.29 21.30 9.7K
11:43 21.30 21.30 21.26 21.26 3.5K
11:44 21.26 21.26 21.26 21.26 0.0K
11:45 21.26 21.30 21.26 21.30 13.7K
11:46 21.30 21.30 21.29 21.29 40.1K
11:47 21.29 21.30 21.28 21.28 1.1K
11:48 21.28 21.28 21.28 21.28 6.5K
11:49 21.28 21.28 21.28 21.28 1.2K
11:50 21.28 21.28 21.27 21.27 2.0K
11:51 21.27 21.27 21.25 21.26 4.6K
11:52 21.26 21.26 21.26 21.26 0.3K
11:53 21.26 21.26 21.25 21.25 4.2K
11:54 21.27 21.28 21.26 21.26 4.2K
11:55 21.26 21.26 21.26 21.26 0.5K
11:56 21.26 21.26 21.26 21.26 1.5K
11:57 21.26 21.26 21.26 21.26 2.0K
11:58 21.28 21.28 21.26 21.26 1.8K
11:59 21.26 21.26 21.26 21.26 0.2K
12:00 21.26 21.26 21.26 21.26 0.1K
12:01 21.26 21.26 21.25 21.26 0.8K
12:02 21.26 21.26 21.23 21.23 1.8K
12:03 21.23 21.23 21.23 21.23 0.1K
12:04 21.23 21.23 21.23 21.23 0.0K
12:05 21.23 21.23 21.23 21.23 0.4K
12:06 21.23 21.23 21.23 21.23 0.9K
12:07 21.22 21.22 21.21 21.22 12.7K
12:08 21.22 21.23 21.22 21.23 2.8K
12:09 21.23 21.23 21.23 21.23 0.4K
12:10 21.22 21.23 21.22 21.23 8.2K
12:11 21.23 21.23 21.23 21.23 0.8K
12:12 21.23 21.23 21.23 21.23 0.0K
12:13 21.23 21.23 21.23 21.23 0.3K
12:14 21.23 21.23 21.23 21.23 0.2K
12:15 21.23 21.23 21.22 21.22 1.2K
12:16 21.22 21.22 21.22 21.22 0.4K
12:17 21.22 21.22 21.22 21.22 0.0K
12:18 21.22 21.25 21.20 21.25 9.4K
12:19 21.25 21.25 21.25 21.25 1.5K
12:20 21.25 21.25 21.25 21.25 1.5K
12:21 21.25 21.25 21.25 21.25 8.5K
12:22 21.27 21.27 21.25 21.25 0.3K
12:23 21.25 21.25 21.24 21.24 0.2K
12:24 21.24 21.26 21.24 21.26 2.7K
12:25 21.26 21.26 21.26 21.26 1.1K
12:26 21.25 21.25 21.25 21.25 0.6K
12:27 21.25 21.26 21.25 21.26 4.2K
12:28 21.26 21.27 21.26 21.27 3.2K
12:29 21.28 21.28 21.28 21.28 0.2K
12:30 21.28 21.28 21.28 21.28 0.8K
12:31 21.28 21.32 21.28 21.32 10.8K
12:32 21.32 21.33 21.32 21.33 2.3K
12:33 21.33 21.34 21.33 21.34 4.1K
12:34 21.34 21.35 21.34 21.35 1.8K
12:35 21.35 21.37 21.35 21.37 15.0K
12:36 21.37 21.37 21.37 21.37 0.0K
12:37 21.38 21.39 21.38 21.39 3.5K
12:38 21.39 21.39 21.39 21.39 0.5K
12:39 21.39 21.39 21.39 21.39 3.1K
12:40 21.39 21.40 21.39 21.40 1.8K
12:41 21.39 21.39 21.38 21.39 7.1K
12:42 21.42 21.42 21.42 21.42 6.7K
12:43 21.42 21.42 21.42 21.42 0.0K
12:44 21.42 21.42 21.41 21.41 0.1K
12:45 21.40 21.40 21.40 21.40 0.9K
12:46 21.40 21.42 21.40 21.42 6.0K
12:47 21.40 21.40 21.39 21.39 5.1K
12:48 21.39 21.40 21.39 21.40 2.2K
12:49 21.40 21.40 21.40 21.40 0.5K
12:50 21.40 21.40 21.40 21.40 3.0K
12:51 21.40 21.40 21.39 21.39 0.4K
12:52 21.39 21.40 21.39 21.40 4.1K
12:53 21.39 21.39 21.39 21.39 1.6K
12:54 21.39 21.39 21.39 21.39 2.4K
12:55 21.39 21.39 21.39 21.39 1.0K
12:56 21.36 21.37 21.36 21.37 5.7K
12:57 21.37 21.37 21.37 21.37 0.1K
12:58 21.37 21.39 21.37 21.39 5.5K
12:59 21.42 21.42 21.40 21.40 4.8K
13:00 21.42 21.42 21.42 21.42 3.7K
13:01 21.42 21.42 21.42 21.42 0.4K
13:02 21.42 21.42 21.42 21.42 0.5K
13:03 21.42 21.42 21.40 21.40 1.1K
13:04 21.40 21.40 21.40 21.40 0.5K
13:05 21.40 21.41 21.40 21.41 2.5K
13:06 21.41 21.41 21.41 21.41 0.1K
13:07 21.41 21.41 21.41 21.41 0.3K
13:08 21.41 21.41 21.41 21.41 2.1K
13:09 21.42 21.42 21.42 21.42 0.9K
13:10 21.42 21.42 21.42 21.42 1.2K
13:11 21.42 21.42 21.41 21.41 1.0K
13:12 21.41 21.41 21.41 21.41 0.3K
13:13 21.41 21.41 21.40 21.40 1.5K
13:14 21.40 21.40 21.40 21.40 0.1K
13:15 21.40 21.40 21.39 21.39 1.9K
13:16 21.39 21.39 21.36 21.36 17.5K
13:17 21.36 21.38 21.36 21.38 8.9K
13:18 21.38 21.38 21.38 21.38 2.3K
13:19 21.38 21.38 21.38 21.38 1.5K
13:20 21.36 21.36 21.36 21.36 9.2K
13:21 21.36 21.36 21.36 21.36 1.5K
13:22 21.36 21.37 21.36 21.37 0.6K
13:23 21.38 21.39 21.38 21.39 1.7K
13:24 21.39 21.39 21.39 21.39 0.3K
13:25 21.39 21.39 21.39 21.39 0.1K
13:26 21.39 21.39 21.39 21.39 0.2K
13:27 21.39 21.39 21.38 21.38 0.4K
13:28 21.38 21.38 21.37 21.37 0.4K
13:29 21.37 21.37 21.37 21.37 0.0K
13:30 21.37 21.37 21.37 21.37 0.3K
13:31 21.38 21.38 21.38 21.38 0.6K
13:32 21.38 21.38 21.38 21.38 5.4K
13:33 21.38 21.39 21.38 21.39 0.8K
13:34 21.38 21.39 21.38 21.39 1.5K
13:35 21.39 21.39 21.39 21.39 2.5K
13:36 21.39 21.39 21.39 21.39 1.8K
13:37 21.39 21.39 21.39 21.39 1.1K
13:38 21.39 21.39 21.38 21.38 0.6K
13:39 21.38 21.38 21.38 21.38 0.2K
13:40 21.38 21.39 21.38 21.39 10.2K
13:41 21.39 21.39 21.38 21.38 0.4K
13:42 21.38 21.38 21.38 21.38 0.4K
13:43 21.38 21.38 21.38 21.38 0.1K
13:44 21.38 21.38 21.38 21.38 0.1K
13:45 21.38 21.38 21.37 21.37 1.2K
13:46 21.37 21.37 21.35 21.35 4.8K
13:47 21.34 21.34 21.34 21.34 10.2K
13:48 21.34 21.34 21.34 21.34 0.3K
13:49 21.34 21.35 21.34 21.35 6.6K
13:50 21.37 21.37 21.37 21.37 16.0K
13:51 21.38 21.38 21.38 21.38 5.7K
13:52 21.38 21.38 21.38 21.38 1.2K
13:53 21.38 21.38 21.38 21.38 0.2K
13:54 21.38 21.41 21.38 21.41 4.4K
13:55 21.41 21.42 21.41 21.42 0.5K
13:56 21.41 21.42 21.41 21.42 0.5K
13:57 21.42 21.42 21.39 21.39 0.7K
13:58 21.39 21.39 21.39 21.39 0.8K
13:59 21.39 21.39 21.39 21.39 0.1K
14:00 21.38 21.38 21.38 21.38 0.4K
14:01 21.38 21.41 21.38 21.41 7.4K
14:02 21.41 21.41 21.40 21.40 2.6K
14:03 21.40 21.40 21.39 21.39 12.3K
14:04 21.40 21.40 21.39 21.39 3.5K
14:05 21.39 21.39 21.39 21.39 3.8K
14:06 21.39 21.39 21.36 21.36 1.0K
14:07 21.36 21.36 21.35 21.35 1.4K
14:08 21.35 21.36 21.35 21.36 8.5K
14:09 21.37 21.38 21.37 21.37 3.4K
14:10 21.37 21.37 21.37 21.37 3.2K
14:11 21.37 21.37 21.37 21.37 0.3K
14:12 21.37 21.38 21.37 21.37 1.8K
14:13 21.37 21.37 21.37 21.37 0.4K
14:14 21.37 21.37 21.37 21.37 0.1K
14:15 21.44 21.45 21.44 21.45 10.2K
14:16 21.45 21.45 21.42 21.42 3.6K
14:17 21.42 21.42 21.42 21.42 0.1K
14:18 21.42 21.42 21.42 21.42 0.4K
14:19 21.41 21.41 21.41 21.41 0.5K
14:20 21.40 21.40 21.40 21.40 1.4K
14:21 21.42 21.42 21.42 21.42 1.3K
14:22 21.42 21.42 21.41 21.41 0.1K
14:23 21.41 21.41 21.41 21.41 0.7K
14:24 21.44 21.47 21.43 21.43 16.1K
14:25 21.42 21.42 21.40 21.40 0.6K
14:26 21.40 21.43 21.40 21.43 3.9K
14:27 21.43 21.43 21.42 21.42 0.1K
14:28 21.43 21.43 21.43 21.43 0.5K
14:29 21.45 21.45 21.45 21.45 0.7K
14:30 21.44 21.44 21.42 21.42 1.2K
14:31 21.41 21.41 21.40 21.40 7.4K
14:32 21.40 21.41 21.40 21.41 2.5K
14:33 21.41 21.41 21.41 21.41 1.0K
14:34 21.38 21.40 21.38 21.40 3.2K
14:35 21.40 21.40 21.40 21.40 0.0K
14:36 21.45 21.49 21.44 21.49 6.4K
14:37 21.47 21.47 21.47 21.47 1.8K
14:38 21.50 21.50 21.50 21.50 2.2K
14:39 21.50 21.50 21.49 21.49 0.2K
14:40 21.49 21.50 21.49 21.50 0.7K
14:41 21.50 21.50 21.49 21.49 0.9K
14:42 21.49 21.49 21.49 21.49 4.5K
14:43 21.50 21.50 21.49 21.49 0.8K
14:44 21.48 21.48 21.46 21.46 0.2K
14:45 21.46 21.48 21.46 21.48 0.8K
14:46 21.48 21.48 21.48 21.48 0.9K
14:47 21.48 21.51 21.48 21.50 13.4K
14:48 21.49 21.51 21.49 21.49 1.5K
14:49 21.49 21.49 21.49 21.49 2.3K
14:50 21.49 21.49 21.49 21.49 0.5K
14:51 21.49 21.49 21.47 21.47 1.5K
14:52 21.48 21.48 21.48 21.48 1.8K
14:53 21.48 21.49 21.48 21.48 4.1K
14:54 21.48 21.49 21.48 21.49 0.3K
14:55 21.49 21.49 21.49 21.49 0.1K
14:56 21.49 21.54 21.49 21.54 24.5K
14:57 21.54 21.54 21.54 21.54 0.5K
14:58 21.54 21.54 21.52 21.52 2.4K
14:59 21.54 21.54 21.54 21.54 2.6K
15:00 21.54 21.54 21.51 21.52 3.6K
15:01 21.52 21.52 21.48 21.48 3.4K
15:02 21.46 21.46 21.44 21.44 7.6K
15:03 21.45 21.49 21.45 21.49 6.1K
15:04 21.49 21.49 21.46 21.46 0.4K
15:05 21.45 21.45 21.43 21.43 0.5K
15:06 21.43 21.44 21.43 21.44 1.6K
15:07 21.44 21.44 21.43 21.43 4.9K
15:08 21.42 21.42 21.40 21.40 7.2K
15:09 21.39 21.40 21.39 21.40 0.9K
15:10 21.39 21.39 21.39 21.39 2.3K
15:11 21.39 21.39 21.39 21.39 2.5K
15:12 21.39 21.40 21.39 21.40 4.7K
15:13 21.40 21.40 21.40 21.40 5.2K
15:14 21.40 21.40 21.39 21.39 2.7K
15:15 21.39 21.39 21.35 21.35 9.9K
15:16 21.35 21.35 21.35 21.35 2.4K
15:17 21.36 21.38 21.36 21.37 1.7K
15:18 21.37 21.38 21.37 21.38 0.7K
15:19 21.38 21.38 21.38 21.38 2.7K
15:20 21.38 21.38 21.36 21.36 0.8K
15:21 21.36 21.36 21.36 21.36 3.4K
15:22 21.35 21.35 21.34 21.34 3.5K
15:23 21.34 21.34 21.33 21.33 0.9K
15:24 21.34 21.34 21.34 21.34 1.7K
15:25 21.33 21.33 21.33 21.33 0.7K
15:26 21.30 21.33 21.30 21.32 8.5K
15:27 21.31 21.33 21.31 21.33 4.9K
15:28 21.34 21.34 21.34 21.34 1.7K
15:29 21.34 21.34 21.34 21.34 0.7K
15:30 21.33 21.33 21.33 21.33 0.4K
15:31 21.33 21.36 21.33 21.36 12.2K
15:32 21.35 21.35 21.33 21.35 23.3K
15:33 21.35 21.36 21.35 21.36 4.3K
15:34 21.36 21.40 21.36 21.40 6.0K
15:35 21.40 21.40 21.40 21.40 5.2K
15:36 21.41 21.41 21.41 21.41 1.4K
15:37 21.41 21.41 21.36 21.36 18.8K
15:38 21.36 21.36 21.30 21.30 3.3K
15:39 21.30 21.31 21.30 21.31 11.5K
15:40 21.31 21.32 21.31 21.32 2.8K
15:41 21.32 21.32 21.31 21.31 2.4K
15:42 21.29 21.29 21.28 21.29 11.4K
15:43 21.29 21.29 21.29 21.29 6.5K
15:44 21.29 21.30 21.29 21.29 3.4K
15:45 21.30 21.31 21.30 21.31 8.8K
15:46 21.31 21.31 21.31 21.31 1.1K
15:47 21.33 21.33 21.30 21.31 9.6K
15:48 21.31 21.32 21.31 21.32 1.0K
15:49 21.32 21.32 21.31 21.32 9.7K
15:50 21.31 21.31 21.30 21.30 18.5K
15:51 21.31 21.33 21.31 21.33 16.8K
15:52 21.36 21.36 21.33 21.33 17.7K
15:53 21.33 21.35 21.33 21.35 3.0K
15:54 21.38 21.39 21.37 21.37 18.1K
15:55 21.38 21.39 21.37 21.39 27.2K
15:56 21.35 21.37 21.34 21.37 12.5K
15:57 21.37 21.37 21.36 21.37 4.8K
15:58 21.36 21.36 21.35 21.35 7.1K
15:59 21.36 21.39 21.36 21.38 69.4K
16:00 21.41 21.41 21.41 21.41 242.3K
16:01 21.41 21.41 21.41 21.41 90.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし