S

GSPRTRE
🏛️ カナダ →
163.51
最終更新: 2025-10-06
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
09:30 147.02 147.02 147.00 147.00 149.0K
09:31 147.07 147.52 147.07 147.48 106.7K
09:32 147.51 147.51 147.30 147.30 106.7K
09:33 147.27 147.30 147.26 147.30 20.3K
09:34 147.35 147.77 147.35 147.77 51.1K
09:35 147.84 147.84 147.78 147.78 27.8K
09:36 147.86 148.21 147.86 148.20 56.1K
09:37 148.20 148.35 148.20 148.35 18.0K
09:38 148.36 148.36 148.30 148.31 21.2K
09:39 148.26 148.29 148.26 148.29 92.5K
09:40 148.30 148.48 148.30 148.46 31.5K
09:41 148.41 148.64 148.39 148.64 120.0K
09:42 148.69 148.87 148.69 148.87 84.0K
09:43 148.88 148.89 148.85 148.85 18.6K
09:44 148.80 148.83 148.79 148.83 46.7K
09:45 148.81 148.94 148.76 148.94 29.3K
09:46 148.94 149.00 148.91 148.91 38.3K
09:47 148.91 148.91 148.73 148.73 16.2K
09:48 148.71 148.71 148.69 148.69 34.0K
09:49 148.64 148.67 148.64 148.67 24.2K
09:50 148.68 148.70 148.66 148.70 53.4K
09:51 148.69 148.73 148.68 148.68 18.8K
09:52 148.70 148.70 148.61 148.62 19.2K
09:53 148.65 148.69 148.65 148.69 21.1K
09:54 148.69 148.69 148.65 148.65 11.2K
09:55 148.56 148.56 148.48 148.48 16.8K
09:56 148.23 148.42 148.23 148.42 39.8K
09:57 148.44 148.51 148.44 148.51 16.0K
09:58 148.54 148.54 148.53 148.54 2.3K
09:59 148.55 148.58 148.55 148.58 3.9K
10:00 148.55 148.59 148.55 148.57 16.6K
10:01 148.57 148.57 148.39 148.39 23.9K
10:02 148.18 148.18 148.06 148.08 27.3K
10:03 148.07 148.07 148.00 148.00 9.7K
10:04 148.00 148.09 148.00 148.09 7.4K
10:05 148.15 148.17 148.07 148.07 11.4K
10:06 148.05 148.05 148.00 148.00 6.6K
10:07 147.98 147.98 147.97 147.97 23.1K
10:08 148.01 148.03 148.01 148.02 6.0K
10:09 148.00 148.08 148.00 148.08 7.3K
10:10 148.08 148.13 148.08 148.13 5.9K
10:11 148.03 148.03 147.96 147.96 18.6K
10:12 147.95 147.95 147.92 147.93 7.8K
10:13 147.92 147.92 147.90 147.90 3.3K
10:14 147.91 147.92 147.90 147.90 4.9K
10:15 147.86 147.93 147.86 147.93 9.8K
10:16 147.95 147.98 147.95 147.98 9.7K
10:17 147.99 148.08 147.99 148.04 27.0K
10:18 148.05 148.07 148.04 148.05 4.4K
10:19 148.07 148.14 148.07 148.14 14.9K
10:20 148.16 148.22 148.15 148.22 5.1K
10:21 148.24 148.24 148.18 148.19 16.5K
10:22 148.23 148.26 148.23 148.23 9.3K
10:23 148.25 148.26 148.24 148.26 7.2K
10:24 148.26 148.26 148.25 148.26 5.0K
10:25 148.26 148.26 148.23 148.23 8.5K
10:26 148.23 148.26 148.23 148.23 14.7K
10:27 148.23 148.23 148.20 148.21 17.9K
10:28 148.21 148.21 148.18 148.18 4.4K
10:29 148.18 148.25 148.18 148.24 9.7K
10:30 148.20 148.20 148.19 148.19 35.8K
10:31 148.17 148.17 148.08 148.10 28.9K
10:32 148.10 148.11 148.09 148.09 8.0K
10:33 148.10 148.13 148.10 148.11 5.1K
10:34 148.11 148.11 148.02 148.02 19.3K
10:35 148.02 148.03 148.01 148.03 11.3K
10:36 148.03 148.04 148.03 148.04 2.4K
10:37 148.03 148.05 148.03 148.04 9.1K
10:38 148.03 148.03 147.94 147.94 11.1K
10:39 147.95 147.97 147.95 147.97 14.5K
10:40 147.98 148.01 147.98 148.01 5.2K
10:41 148.01 148.01 147.99 147.99 4.2K
10:42 147.99 147.99 147.93 147.93 9.3K
10:43 147.89 147.89 147.78 147.78 36.5K
10:44 147.88 147.92 147.88 147.92 7.6K
10:45 147.92 147.95 147.92 147.95 9.6K
10:46 147.95 147.95 147.92 147.92 4.2K
10:47 147.91 147.91 147.81 147.81 13.3K
10:48 147.82 147.84 147.82 147.83 4.4K
10:49 147.79 147.79 147.75 147.75 20.0K
10:50 147.75 147.77 147.75 147.77 2.4K
10:51 147.78 147.79 147.78 147.79 6.3K
10:52 147.78 147.78 147.74 147.76 15.8K
10:53 147.78 147.80 147.78 147.80 21.2K
10:54 147.81 147.83 147.81 147.82 4.2K
10:55 147.82 147.83 147.79 147.79 2.3K
10:56 147.78 147.78 147.75 147.75 4.0K
10:57 147.70 147.78 147.70 147.78 16.4K
10:58 147.80 147.83 147.80 147.81 8.8K
10:59 147.81 147.81 147.76 147.76 5.2K
11:00 147.77 147.77 147.74 147.75 3.8K
11:01 147.75 147.76 147.75 147.76 2.5K
11:02 147.77 147.80 147.77 147.80 1.8K
11:03 147.79 147.86 147.79 147.86 10.5K
11:04 147.89 147.89 147.75 147.76 19.9K
11:05 147.77 147.78 147.77 147.78 7.2K
11:06 147.78 147.79 147.77 147.77 3.0K
11:07 147.77 147.83 147.75 147.83 7.8K
11:08 147.85 147.85 147.81 147.81 6.7K
11:09 147.81 147.82 147.79 147.79 3.6K
11:10 147.77 147.79 147.77 147.78 13.0K
11:11 147.77 147.77 147.75 147.75 3.5K
11:12 147.77 147.77 147.76 147.77 2.1K
11:13 147.76 147.77 147.74 147.74 2.8K
11:14 147.75 147.79 147.75 147.79 17.1K
11:15 147.77 147.77 147.77 147.77 2.1K
11:16 147.78 147.78 147.76 147.77 4.9K
11:17 147.76 147.76 147.67 147.67 5.8K
11:18 147.65 147.65 147.62 147.63 4.2K
11:19 147.65 147.67 147.65 147.66 3.8K
11:20 147.66 147.68 147.66 147.68 5.9K
11:21 147.68 147.69 147.67 147.69 2.1K
11:22 147.69 147.69 147.63 147.63 8.0K
11:23 147.63 147.63 147.61 147.61 4.8K
11:24 147.61 147.63 147.61 147.63 3.7K
11:25 147.63 147.64 147.62 147.62 3.9K
11:26 147.62 147.62 147.60 147.60 21.2K
11:27 147.60 147.66 147.60 147.66 13.8K
11:28 147.65 147.65 147.63 147.63 8.6K
11:29 147.67 147.67 147.64 147.65 16.8K
11:30 147.67 147.69 147.67 147.69 3.4K
11:31 147.70 147.74 147.70 147.72 2.7K
11:32 147.72 147.73 147.72 147.73 4.0K
11:33 147.75 147.78 147.75 147.78 4.3K
11:34 147.80 147.81 147.80 147.81 4.7K
11:35 147.85 147.90 147.85 147.90 17.7K
11:36 147.92 147.93 147.92 147.93 2.0K
11:37 147.93 147.97 147.93 147.97 18.8K
11:38 147.97 147.99 147.97 147.99 2.5K
11:39 147.98 147.98 147.89 147.89 16.3K
11:40 147.90 147.90 147.89 147.89 3.0K
11:41 147.89 147.91 147.89 147.91 5.9K
11:42 147.92 147.93 147.87 147.87 26.4K
11:43 147.87 147.87 147.84 147.85 5.6K
11:44 147.85 147.85 147.79 147.79 8.8K
11:45 147.80 147.82 147.80 147.82 7.5K
11:46 147.83 147.84 147.82 147.82 4.0K
11:47 147.82 147.82 147.80 147.81 8.9K
11:48 147.81 147.81 147.80 147.80 9.0K
11:49 147.79 147.79 147.78 147.78 2.8K
11:50 147.78 147.78 147.75 147.75 5.6K
11:51 147.75 147.75 147.72 147.72 10.6K
11:52 147.71 147.72 147.71 147.72 0.6K
11:53 147.70 147.71 147.70 147.71 4.5K
11:54 147.71 147.74 147.71 147.73 2.7K
11:55 147.73 147.73 147.72 147.72 2.5K
11:56 147.72 147.84 147.72 147.84 7.7K
11:57 147.86 147.88 147.86 147.88 14.5K
11:58 147.87 147.87 147.87 147.87 1.7K
11:59 147.87 147.90 147.87 147.90 2.3K
12:00 147.91 147.91 147.89 147.90 9.0K
12:01 147.90 147.93 147.90 147.93 18.5K
12:02 147.93 147.93 147.90 147.90 8.7K
12:03 147.90 147.91 147.90 147.91 5.7K
12:04 147.88 147.88 147.85 147.85 5.1K
12:05 147.85 147.85 147.82 147.82 8.5K
12:06 147.83 147.83 147.81 147.81 4.4K
12:07 147.80 147.80 147.80 147.80 8.9K
12:08 147.81 147.82 147.81 147.82 7.6K
12:09 147.82 147.82 147.79 147.79 1.0K
12:10 147.80 147.81 147.80 147.81 2.2K
12:11 147.86 147.87 147.86 147.87 5.3K
12:12 147.87 147.88 147.87 147.88 1.3K
12:13 147.88 147.89 147.88 147.89 14.9K
12:14 147.91 147.91 147.91 147.91 2.1K
12:15 147.92 147.93 147.92 147.93 3.0K
12:16 147.93 147.94 147.93 147.94 2.1K
12:17 147.93 147.93 147.93 147.93 5.9K
12:18 147.94 147.94 147.92 147.93 25.2K
12:19 147.91 147.91 147.91 147.91 13.2K
12:20 147.89 147.89 147.86 147.86 6.7K
12:21 147.87 147.88 147.87 147.88 2.2K
12:22 147.89 147.95 147.89 147.95 8.7K
12:23 147.97 147.99 147.97 147.99 10.7K
12:24 147.99 148.07 147.99 148.07 49.2K
12:25 148.08 148.09 148.08 148.09 6.3K
12:26 148.09 148.18 148.09 148.18 23.8K
12:27 148.19 148.20 148.18 148.19 15.0K
12:28 148.19 148.20 148.18 148.20 13.0K
12:29 148.19 148.20 148.19 148.20 3.7K
12:30 148.20 148.20 148.18 148.19 2.9K
12:31 148.21 148.24 148.21 148.24 16.2K
12:32 148.25 148.25 148.23 148.23 4.3K
12:33 148.23 148.23 148.23 148.23 2.1K
12:34 148.23 148.23 148.22 148.22 2.4K
12:35 148.22 148.22 148.21 148.21 3.4K
12:36 148.21 148.21 148.20 148.20 12.7K
12:37 148.27 148.31 148.27 148.31 33.4K
12:38 148.30 148.30 148.29 148.30 24.7K
12:39 148.30 148.30 148.29 148.30 18.7K
12:40 148.30 148.31 148.30 148.31 0.6K
12:41 148.31 148.33 148.31 148.33 4.1K
12:42 148.32 148.32 148.31 148.31 5.2K
12:43 148.31 148.31 148.31 148.31 2.0K
12:44 148.33 148.33 148.30 148.30 5.6K
12:45 148.31 148.31 148.30 148.30 6.2K
12:46 148.30 148.30 148.28 148.28 1.5K
12:47 148.27 148.29 148.27 148.29 5.9K
12:48 148.29 148.29 148.28 148.28 4.8K
12:49 148.28 148.28 148.26 148.26 7.4K
12:50 148.27 148.27 148.25 148.25 8.4K
12:51 148.25 148.25 148.21 148.21 4.2K
12:52 148.21 148.21 148.19 148.19 1.3K
12:53 148.19 148.19 148.16 148.16 15.9K
12:54 148.17 148.18 148.17 148.17 2.1K
12:55 148.16 148.18 148.16 148.17 7.4K
12:56 148.18 148.18 148.18 148.18 2.3K
12:57 148.18 148.19 148.17 148.17 1.7K
12:58 148.17 148.17 148.14 148.14 2.4K
12:59 148.14 148.15 148.14 148.14 10.0K
13:00 148.15 148.15 148.13 148.13 4.0K
13:01 148.14 148.15 148.14 148.14 14.6K
13:02 148.15 148.15 148.11 148.11 6.2K
13:03 148.10 148.10 148.10 148.10 2.1K
13:04 148.10 148.14 148.09 148.09 3.6K
13:05 148.10 148.11 148.10 148.11 4.6K
13:06 148.10 148.12 148.10 148.12 1.5K
13:07 148.12 148.19 148.12 148.19 23.3K
13:08 148.21 148.25 148.21 148.25 11.4K
13:09 148.25 148.26 148.22 148.22 8.9K
13:10 148.21 148.21 148.18 148.20 5.7K
13:11 148.20 148.24 148.20 148.24 4.4K
13:12 148.25 148.27 148.24 148.27 12.2K
13:13 148.26 148.27 148.26 148.27 7.8K
13:14 148.27 148.32 148.27 148.32 21.3K
13:15 148.32 148.38 148.32 148.37 15.4K
13:16 148.38 148.41 148.38 148.41 14.3K
13:17 148.40 148.40 148.39 148.39 2.4K
13:18 148.41 148.45 148.41 148.44 21.8K
13:19 148.45 148.46 148.45 148.45 2.0K
13:20 148.45 148.45 148.44 148.44 2.9K
13:21 148.44 148.44 148.43 148.44 5.8K
13:22 148.42 148.43 148.42 148.43 15.9K
13:23 148.43 148.44 148.40 148.40 4.5K
13:24 148.37 148.37 148.32 148.32 14.9K
13:25 148.31 148.31 148.30 148.30 5.1K
13:26 148.30 148.30 148.28 148.28 1.0K
13:27 148.28 148.28 148.22 148.22 10.4K
13:28 148.22 148.22 148.20 148.20 3.1K
13:29 148.21 148.21 148.20 148.20 2.7K
13:30 148.20 148.20 148.20 148.20 1.4K
13:31 148.21 148.21 148.19 148.19 3.0K
13:32 148.19 148.19 148.18 148.18 5.2K
13:33 148.19 148.19 148.17 148.17 7.7K
13:34 148.17 148.17 148.10 148.11 6.1K
13:35 148.11 148.12 148.11 148.12 7.1K
13:36 148.12 148.12 148.08 148.08 5.9K
13:37 148.08 148.08 148.05 148.05 3.3K
13:38 148.00 148.00 147.92 147.92 17.1K
13:39 147.92 147.92 147.92 147.92 2.6K
13:40 147.90 147.92 147.90 147.92 9.8K
13:41 147.93 147.97 147.93 147.97 5.8K
13:42 147.97 148.00 147.97 148.00 2.0K
13:43 147.99 148.00 147.99 148.00 2.8K
13:44 148.00 148.01 148.00 148.01 3.0K
13:45 148.01 148.04 148.01 148.04 2.1K
13:46 148.03 148.03 147.98 147.98 10.7K
13:47 147.98 147.99 147.98 147.98 2.5K
13:48 147.98 147.99 147.98 147.98 6.3K
13:49 147.99 147.99 147.92 147.92 6.0K
13:50 147.93 147.94 147.93 147.94 6.7K
13:51 147.94 147.94 147.94 147.94 1.8K
13:52 147.94 147.94 147.93 147.93 1.3K
13:53 147.93 147.99 147.93 147.99 11.1K
13:54 148.00 148.03 148.00 148.03 8.0K
13:55 148.03 148.04 148.03 148.04 1.3K
13:56 148.03 148.03 148.03 148.03 2.0K
13:57 148.03 148.03 147.99 147.99 11.0K
13:58 148.00 148.05 148.00 148.05 7.2K
13:59 148.05 148.07 148.05 148.07 5.1K
14:00 148.08 148.11 148.08 148.11 3.9K
14:01 148.13 148.14 148.13 148.14 4.9K
14:02 148.14 148.15 148.14 148.15 2.3K
14:03 148.18 148.18 148.16 148.17 19.5K
14:04 148.09 148.09 148.07 148.07 14.3K
14:05 148.06 148.06 148.01 148.01 1.6K
14:06 148.01 148.03 147.99 147.99 51.1K
14:07 147.99 147.99 147.97 147.97 41.5K
14:08 147.96 147.96 147.93 147.93 11.9K
14:09 147.92 147.92 147.88 147.88 3.5K
14:10 147.89 147.91 147.89 147.91 8.7K
14:11 147.95 147.95 147.94 147.95 69.1K
14:12 147.97 147.98 147.96 147.96 4.0K
14:13 147.96 147.96 147.94 147.94 8.0K
14:14 147.93 147.94 147.93 147.93 9.4K
14:15 147.92 147.92 147.90 147.90 13.8K
14:16 147.90 147.94 147.90 147.94 10.9K
14:17 147.95 147.95 147.94 147.95 8.0K
14:18 147.95 147.95 147.93 147.93 8.2K
14:19 147.92 147.92 147.90 147.90 4.8K
14:20 147.93 147.94 147.93 147.94 3.5K
14:21 147.94 147.95 147.94 147.95 3.2K
14:22 147.95 147.95 147.95 147.95 3.5K
14:23 147.94 147.95 147.94 147.95 1.2K
14:24 147.95 147.99 147.95 147.99 12.8K
14:25 147.99 148.04 147.99 148.04 5.2K
14:26 148.04 148.04 148.03 148.04 10.0K
14:27 148.04 148.05 148.04 148.05 7.9K
14:28 148.08 148.08 148.06 148.06 17.2K
14:29 148.04 148.04 148.03 148.03 20.2K
14:30 148.03 148.03 148.02 148.02 2.7K
14:31 148.00 148.02 148.00 148.02 6.7K
14:32 148.02 148.04 148.02 148.04 1.1K
14:33 148.05 148.05 148.04 148.04 4.0K
14:34 148.04 148.05 148.04 148.05 8.4K
14:35 148.05 148.10 148.05 148.10 16.2K
14:36 148.10 148.10 148.09 148.10 7.4K
14:37 148.10 148.10 148.10 148.10 4.3K
14:38 148.10 148.10 148.08 148.09 4.1K
14:39 148.09 148.15 148.09 148.15 12.5K
14:40 148.16 148.20 148.16 148.20 27.7K
14:41 148.18 148.20 148.18 148.20 2.4K
14:42 148.21 148.21 148.20 148.20 5.7K
14:43 148.21 148.22 148.21 148.22 17.5K
14:44 148.22 148.22 148.21 148.21 36.5K
14:45 148.17 148.17 148.16 148.16 14.3K
14:46 148.14 148.14 148.13 148.13 11.4K
14:47 148.14 148.14 148.13 148.13 18.2K
14:48 148.13 148.14 148.13 148.14 3.4K
14:49 148.14 148.17 148.13 148.17 29.9K
14:50 148.18 148.21 148.15 148.21 18.1K
14:51 148.20 148.25 148.20 148.25 34.4K
14:52 148.26 148.27 148.26 148.27 24.2K
14:53 148.30 148.30 148.30 148.30 8.4K
14:54 148.31 148.31 148.29 148.30 3.0K
14:55 148.29 148.29 148.27 148.27 7.2K
14:56 148.28 148.30 148.28 148.30 8.7K
14:57 148.31 148.31 148.30 148.30 5.1K
14:58 148.31 148.31 148.30 148.30 5.5K
14:59 148.30 148.30 148.29 148.29 1.3K
15:00 148.29 148.29 148.28 148.28 9.9K
15:01 148.29 148.30 148.29 148.30 4.4K
15:02 148.30 148.30 148.25 148.25 8.0K
15:03 148.24 148.24 148.20 148.20 7.0K
15:04 148.20 148.22 148.20 148.21 11.8K
15:05 148.20 148.20 148.19 148.19 3.8K
15:06 148.19 148.19 148.18 148.19 6.1K
15:07 148.19 148.19 148.17 148.17 2.8K
15:08 148.16 148.17 148.14 148.17 31.9K
15:09 148.17 148.17 148.15 148.15 10.8K
15:10 148.14 148.14 148.14 148.14 4.0K
15:11 148.15 148.15 148.14 148.14 7.3K
15:12 148.14 148.22 148.14 148.22 14.4K
15:13 148.24 148.25 148.24 148.24 9.6K
15:14 148.27 148.31 148.26 148.31 18.5K
15:15 148.32 148.34 148.32 148.34 6.5K
15:16 148.34 148.36 148.33 148.36 16.2K
15:17 148.37 148.38 148.37 148.38 21.0K
15:18 148.39 148.41 148.39 148.40 8.2K
15:19 148.42 148.43 148.42 148.42 20.7K
15:20 148.41 148.41 148.40 148.41 12.4K
15:21 148.42 148.45 148.42 148.45 10.1K
15:22 148.48 148.49 148.48 148.49 21.9K
15:23 148.50 148.52 148.50 148.52 34.4K
15:24 148.53 148.54 148.53 148.54 12.8K
15:25 148.53 148.53 148.53 148.53 6.1K
15:26 148.52 148.53 148.51 148.51 5.0K
15:27 148.51 148.51 148.45 148.45 20.8K
15:28 148.43 148.43 148.40 148.40 32.4K
15:29 148.41 148.41 148.40 148.40 8.4K
15:30 148.34 148.35 148.33 148.33 12.6K
15:31 148.32 148.33 148.32 148.33 3.9K
15:32 148.32 148.32 148.29 148.29 12.2K
15:33 148.28 148.28 148.21 148.22 24.0K
15:34 148.23 148.23 148.20 148.20 9.2K
15:35 148.18 148.19 148.18 148.19 9.1K
15:36 148.19 148.24 148.19 148.24 20.7K
15:37 148.24 148.24 148.23 148.23 8.8K
15:38 148.21 148.21 148.18 148.18 28.0K
15:39 148.18 148.20 148.18 148.20 7.6K
15:40 148.19 148.22 148.19 148.22 10.8K
15:41 148.26 148.35 148.26 148.34 38.1K
15:42 148.35 148.35 148.30 148.30 17.2K
15:43 148.30 148.30 148.29 148.29 4.7K
15:44 148.29 148.29 148.29 148.29 13.1K
15:45 148.27 148.28 148.26 148.26 13.2K
15:46 148.29 148.37 148.29 148.37 32.9K
15:47 148.37 148.39 148.37 148.39 25.4K
15:48 148.42 148.42 148.39 148.39 9.3K
15:49 148.37 148.37 148.31 148.31 29.8K
15:50 148.31 148.35 148.31 148.35 80.5K
15:51 148.34 148.34 148.33 148.33 20.2K
15:52 148.33 148.34 148.33 148.34 13.1K
15:53 148.34 148.38 148.34 148.36 39.2K
15:54 148.37 148.37 148.35 148.35 36.3K
15:55 148.37 148.37 148.35 148.35 69.1K
15:56 148.35 148.35 148.29 148.29 157.2K
15:57 148.32 148.35 148.31 148.35 66.9K
15:58 148.35 148.35 148.33 148.35 109.0K
15:59 148.31 148.31 148.29 148.29 102.6K
16:00 148.28 148.28 148.26 148.26 1,162.3K
16:01 148.26 148.26 148.26 148.26 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