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
09:30 147.24 147.63 147.24 147.63 89.3K
09:31 147.68 147.77 147.68 147.76 13.4K
09:32 147.77 147.77 147.73 147.77 8.4K
09:33 147.77 147.77 147.67 147.67 4.5K
09:34 147.67 147.70 147.67 147.70 19.2K
09:35 147.65 147.66 147.65 147.65 11.6K
09:36 147.65 147.70 147.65 147.69 36.0K
09:37 147.63 147.67 147.63 147.67 16.3K
09:38 147.70 147.70 147.68 147.70 14.5K
09:39 147.76 147.76 147.74 147.74 39.6K
09:40 147.74 147.82 147.74 147.81 37.4K
09:41 147.80 147.81 147.70 147.70 14.4K
09:42 147.66 147.66 147.59 147.59 5.1K
09:43 147.58 147.58 147.57 147.57 4.9K
09:44 147.56 147.59 147.54 147.59 12.6K
09:45 147.67 147.79 147.67 147.70 24.3K
09:46 147.68 147.68 147.58 147.58 3.6K
09:47 147.51 147.54 147.51 147.54 20.4K
09:48 147.53 147.53 147.50 147.50 3.4K
09:49 147.50 147.50 147.46 147.46 6.4K
09:50 147.49 147.49 147.46 147.46 32.4K
09:51 147.42 147.46 147.41 147.46 31.4K
09:52 147.48 147.80 147.48 147.80 49.1K
09:53 147.79 147.83 147.79 147.83 16.0K
09:54 147.92 148.01 147.92 148.01 55.1K
09:55 148.01 148.15 148.01 148.15 40.8K
09:56 148.15 148.22 148.15 148.22 37.0K
09:57 148.25 148.30 148.25 148.28 12.6K
09:58 148.31 148.31 148.26 148.26 10.2K
09:59 148.23 148.23 148.18 148.20 29.8K
10:00 148.21 148.24 148.21 148.24 11.5K
10:01 148.24 148.26 148.24 148.26 2.4K
10:02 148.25 148.42 148.25 148.42 61.1K
10:03 148.46 148.51 148.46 148.51 40.1K
10:04 148.64 148.79 148.64 148.79 82.3K
10:05 148.78 148.78 148.75 148.76 9.2K
10:06 148.72 148.76 148.72 148.72 11.7K
10:07 148.71 148.71 148.70 148.70 23.4K
10:08 148.69 148.69 148.66 148.66 14.6K
10:09 148.68 148.68 148.51 148.51 25.1K
10:10 148.52 148.55 148.52 148.55 7.2K
10:11 148.55 148.62 148.55 148.62 7.9K
10:12 148.63 148.68 148.63 148.68 8.9K
10:13 148.68 148.72 148.68 148.72 45.1K
10:14 148.73 148.73 148.55 148.55 19.4K
10:15 148.55 148.55 148.44 148.48 9.9K
10:16 148.48 148.51 148.48 148.49 5.8K
10:17 148.52 148.52 148.51 148.52 5.6K
10:18 148.50 148.50 148.46 148.46 3.6K
10:19 148.46 148.46 148.45 148.45 16.6K
10:20 148.46 148.46 148.41 148.41 14.4K
10:21 148.42 148.44 148.42 148.44 6.2K
10:22 148.44 148.45 148.43 148.45 9.1K
10:23 148.44 148.44 148.39 148.39 5.9K
10:24 148.37 148.37 148.24 148.24 29.7K
10:25 148.24 148.24 148.05 148.05 31.7K
10:26 148.04 148.06 148.04 148.06 3.7K
10:27 148.06 148.07 148.06 148.06 3.0K
10:28 148.09 148.13 148.09 148.11 13.9K
10:29 148.11 148.13 148.06 148.06 17.3K
10:30 147.99 148.11 147.99 148.11 17.7K
10:31 148.12 148.13 148.12 148.13 2.3K
10:32 148.13 148.20 148.13 148.20 11.9K
10:33 148.20 148.22 148.20 148.22 1.0K
10:34 148.22 148.33 148.22 148.33 47.1K
10:35 148.34 148.36 148.34 148.36 9.8K
10:36 148.36 148.36 148.35 148.36 1.5K
10:37 148.37 148.40 148.37 148.38 19.2K
10:38 148.39 148.44 148.39 148.44 25.4K
10:39 148.44 148.44 148.40 148.40 8.6K
10:40 148.41 148.42 148.41 148.42 10.7K
10:41 148.42 148.42 148.33 148.33 10.9K
10:42 148.33 148.34 148.32 148.34 9.6K
10:43 148.36 148.40 148.36 148.40 10.9K
10:44 148.40 148.47 148.40 148.47 37.0K
10:45 148.47 148.47 148.47 148.47 4.6K
10:46 148.47 148.49 148.47 148.49 3.6K
10:47 148.49 148.50 148.49 148.50 7.2K
10:48 148.41 148.41 148.40 148.40 15.6K
10:49 148.38 148.38 148.34 148.34 6.8K
10:50 148.31 148.31 148.29 148.29 8.8K
10:51 148.29 148.34 148.29 148.34 31.3K
10:52 148.33 148.39 148.33 148.37 21.3K
10:53 148.39 148.41 148.39 148.39 9.9K
10:54 148.39 148.41 148.39 148.41 8.1K
10:55 148.41 148.41 148.38 148.39 4.4K
10:56 148.39 148.39 148.32 148.32 12.7K
10:57 148.32 148.32 148.27 148.28 6.3K
10:58 148.30 148.31 148.30 148.30 32.2K
10:59 148.30 148.30 148.28 148.28 4.7K
11:00 148.29 148.29 148.29 148.29 9.9K
11:01 148.29 148.32 148.29 148.32 10.7K
11:02 148.32 148.32 148.28 148.28 13.6K
11:03 148.28 148.30 148.28 148.30 7.9K
11:04 148.30 148.32 148.30 148.31 22.7K
11:05 148.31 148.33 148.31 148.33 21.7K
11:06 148.33 148.36 148.33 148.35 4.2K
11:07 148.35 148.36 148.35 148.36 3.9K
11:08 148.36 148.36 148.36 148.36 15.8K
11:09 148.37 148.38 148.37 148.38 2.2K
11:10 148.34 148.36 148.34 148.36 12.8K
11:11 148.39 148.39 148.38 148.39 11.7K
11:12 148.39 148.41 148.39 148.41 3.3K
11:13 148.41 148.41 148.40 148.40 16.8K
11:14 148.41 148.41 148.40 148.41 18.4K
11:15 148.41 148.43 148.41 148.43 8.0K
11:16 148.42 148.42 148.41 148.42 2.0K
11:17 148.41 148.41 148.29 148.29 14.5K
11:18 148.29 148.30 148.29 148.30 2.8K
11:19 148.30 148.30 148.27 148.28 5.0K
11:20 148.28 148.31 148.28 148.31 4.6K
11:21 148.32 148.32 148.31 148.31 6.5K
11:22 148.30 148.30 148.30 148.30 15.1K
11:23 148.30 148.30 148.22 148.22 27.5K
11:24 148.21 148.22 148.19 148.19 13.9K
11:25 148.19 148.20 148.19 148.19 3.7K
11:26 148.18 148.18 148.16 148.16 5.6K
11:27 148.17 148.17 148.15 148.15 6.2K
11:28 148.08 148.10 148.08 148.10 15.2K
11:29 148.10 148.12 148.10 148.12 7.8K
11:30 148.13 148.13 148.10 148.10 5.5K
11:31 148.10 148.10 148.09 148.09 4.7K
11:32 148.08 148.09 148.08 148.09 9.4K
11:33 148.09 148.09 148.05 148.05 16.1K
11:34 148.04 148.05 148.04 148.05 6.1K
11:35 148.04 148.05 148.04 148.05 6.5K
11:36 148.05 148.09 148.05 148.09 8.6K
11:37 148.08 148.10 148.08 148.09 4.9K
11:38 148.10 148.13 148.10 148.11 7.3K
11:39 148.13 148.14 148.13 148.13 2.2K
11:40 148.13 148.13 148.13 148.13 1.3K
11:41 148.17 148.17 148.14 148.14 5.8K
11:42 148.14 148.14 148.13 148.13 3.6K
11:43 148.14 148.14 148.13 148.14 2.5K
11:44 148.15 148.15 148.15 148.15 3.5K
11:45 148.17 148.18 148.17 148.18 2.1K
11:46 148.20 148.22 148.20 148.22 7.8K
11:47 148.22 148.23 148.22 148.22 8.6K
11:48 148.22 148.23 148.22 148.22 5.1K
11:49 148.21 148.21 148.18 148.18 14.7K
11:50 148.17 148.19 148.17 148.17 4.9K
11:51 148.15 148.15 148.05 148.05 22.1K
11:52 148.04 148.05 148.02 148.02 6.0K
11:53 148.02 148.04 148.02 148.04 14.5K
11:54 148.07 148.09 148.07 148.09 8.9K
11:55 148.09 148.09 148.09 148.09 2.5K
11:56 148.12 148.23 148.12 148.23 15.0K
11:57 148.23 148.25 148.23 148.25 1.2K
11:58 148.25 148.27 148.25 148.27 2.9K
11:59 148.27 148.29 148.27 148.29 5.1K
12:00 148.29 148.30 148.29 148.30 3.7K
12:01 148.30 148.30 148.28 148.29 2.0K
12:02 148.29 148.29 148.28 148.29 5.7K
12:03 148.29 148.30 148.29 148.30 2.5K
12:04 148.30 148.36 148.30 148.36 14.2K
12:05 148.39 148.41 148.37 148.41 7.6K
12:06 148.42 148.42 148.41 148.41 3.6K
12:07 148.41 148.41 148.37 148.37 11.2K
12:08 148.39 148.41 148.39 148.41 10.6K
12:09 148.42 148.44 148.42 148.44 12.6K
12:10 148.44 148.46 148.43 148.46 1.4K
12:11 148.45 148.45 148.44 148.44 1.8K
12:12 148.44 148.46 148.44 148.46 4.0K
12:13 148.46 148.46 148.46 148.46 5.1K
12:14 148.45 148.47 148.45 148.47 63.7K
12:15 148.48 148.49 148.48 148.49 9.1K
12:16 148.50 148.51 148.50 148.51 10.7K
12:17 148.51 148.52 148.51 148.51 4.0K
12:18 148.52 148.53 148.52 148.53 16.3K
12:19 148.57 148.57 148.56 148.56 17.3K
12:20 148.54 148.54 148.52 148.52 4.8K
12:21 148.52 148.53 148.52 148.53 0.7K
12:22 148.53 148.53 148.49 148.49 7.7K
12:23 148.48 148.49 148.48 148.48 18.5K
12:24 148.45 148.45 148.38 148.38 28.0K
12:25 148.36 148.37 148.36 148.37 3.6K
12:26 148.37 148.37 148.36 148.36 1.6K
12:27 148.31 148.32 148.31 148.32 13.6K
12:28 148.38 148.38 148.37 148.37 14.5K
12:29 148.39 148.39 148.38 148.38 3.3K
12:30 148.38 148.38 148.38 148.38 0.2K
12:31 148.38 148.38 148.37 148.38 3.6K
12:32 148.38 148.38 148.36 148.36 1.1K
12:33 148.36 148.36 148.35 148.35 3.0K
12:34 148.37 148.45 148.36 148.45 17.5K
12:35 148.48 148.50 148.48 148.49 4.3K
12:36 148.50 148.50 148.48 148.49 6.1K
12:37 148.49 148.51 148.49 148.51 16.8K
12:38 148.52 148.53 148.52 148.53 16.0K
12:39 148.53 148.56 148.53 148.56 4.5K
12:40 148.55 148.58 148.55 148.58 21.4K
12:41 148.58 148.60 148.58 148.59 1.0K
12:42 148.58 148.65 148.58 148.65 65.3K
12:43 148.65 148.65 148.64 148.64 4.0K
12:44 148.62 148.62 148.55 148.55 15.5K
12:45 148.55 148.55 148.54 148.55 12.5K
12:46 148.55 148.55 148.53 148.54 12.1K
12:47 148.55 148.59 148.55 148.59 5.9K
12:48 148.59 148.63 148.59 148.63 14.1K
12:49 148.63 148.63 148.61 148.62 4.0K
12:50 148.62 148.63 148.61 148.62 12.6K
12:51 148.63 148.65 148.63 148.65 14.3K
12:52 148.65 148.69 148.65 148.69 2.8K
12:53 148.70 148.72 148.70 148.71 17.7K
12:54 148.69 148.72 148.69 148.72 8.4K
12:55 148.70 148.72 148.70 148.72 11.4K
12:56 148.72 148.76 148.72 148.75 25.6K
12:57 148.75 148.75 148.74 148.74 7.9K
12:58 148.75 148.75 148.74 148.75 8.1K
12:59 148.75 148.75 148.75 148.75 7.9K
13:00 148.75 148.76 148.75 148.76 1.2K
13:01 148.76 148.76 148.75 148.75 8.2K
13:02 148.74 148.88 148.74 148.88 48.1K
13:03 148.90 148.90 148.88 148.89 40.0K
13:04 148.88 148.89 148.88 148.89 26.3K
13:05 148.90 148.92 148.90 148.92 19.1K
13:06 148.93 148.94 148.93 148.94 7.8K
13:07 148.95 148.96 148.95 148.96 4.8K
13:08 148.96 148.97 148.96 148.96 20.6K
13:09 148.97 148.98 148.97 148.97 34.1K
13:10 148.97 149.02 148.97 149.02 16.3K
13:11 148.98 148.98 148.96 148.96 1.6K
13:12 148.97 149.00 148.97 149.00 3.1K
13:13 149.00 149.00 149.00 149.00 3.9K
13:14 149.00 149.01 149.00 149.00 4.8K
13:15 149.00 149.00 148.99 148.99 5.2K
13:16 148.98 149.01 148.98 149.01 13.7K
13:17 149.01 149.04 148.92 148.92 33.9K
13:18 148.93 148.93 148.90 148.90 5.5K
13:19 148.90 148.90 148.88 148.89 4.8K
13:20 148.90 148.94 148.90 148.94 17.8K
13:21 148.94 148.96 148.94 148.96 14.8K
13:22 148.97 148.98 148.97 148.98 11.6K
13:23 148.93 148.95 148.93 148.95 7.0K
13:24 148.95 148.96 148.95 148.95 5.1K
13:25 148.94 148.95 148.93 148.93 4.8K
13:26 148.94 148.95 148.94 148.94 2.9K
13:27 148.94 148.95 148.94 148.95 5.5K
13:28 148.95 148.95 148.93 148.93 4.4K
13:29 148.92 148.92 148.90 148.91 6.1K
13:30 148.92 148.93 148.91 148.91 10.0K
13:31 148.90 148.92 148.90 148.92 1.4K
13:32 148.95 148.97 148.95 148.95 22.5K
13:33 148.93 148.93 148.90 148.91 7.9K
13:34 148.89 148.89 148.89 148.89 3.7K
13:35 148.89 148.91 148.89 148.91 2.7K
13:36 148.92 148.92 148.91 148.91 6.1K
13:37 148.91 148.91 148.90 148.91 29.8K
13:38 148.91 148.96 148.91 148.96 23.6K
13:39 148.97 149.03 148.97 149.03 15.1K
13:40 149.03 149.03 149.02 149.03 2.4K
13:41 149.04 149.04 149.04 149.04 130.6K
13:42 149.04 149.05 149.04 149.05 267.0K
13:43 149.05 149.05 149.04 149.04 5.4K
13:44 149.04 149.07 149.04 149.07 19.9K
13:45 149.08 149.12 149.08 149.12 20.7K
13:46 149.14 149.14 149.13 149.14 7.6K
13:47 149.15 149.17 149.15 149.17 5.4K
13:48 149.18 149.18 149.14 149.14 3.8K
13:49 149.15 149.17 149.15 149.17 2.6K
13:50 149.18 149.18 149.17 149.18 48.8K
13:51 149.21 149.25 149.21 149.25 16.8K
13:52 149.25 149.25 149.25 149.25 24.5K
13:53 149.26 149.27 149.26 149.27 1.2K
13:54 149.25 149.26 149.25 149.26 14.4K
13:55 149.27 149.27 149.26 149.27 25.6K
13:56 149.29 149.29 149.26 149.26 4.7K
13:57 149.24 149.24 149.21 149.21 13.1K
13:58 149.21 149.21 149.21 149.21 2.1K
13:59 149.21 149.22 149.21 149.22 5.5K
14:00 149.22 149.22 149.21 149.21 20.7K
14:01 149.28 149.31 149.28 149.31 34.2K
14:02 149.32 149.38 149.32 149.38 40.7K
14:03 149.39 149.43 149.38 149.43 15.2K
14:04 149.44 149.46 149.44 149.46 8.0K
14:05 149.47 149.58 149.47 149.58 28.7K
14:06 149.60 149.63 149.60 149.62 7.3K
14:07 149.72 149.79 149.72 149.77 86.5K
14:08 149.78 149.79 149.78 149.79 6.4K
14:09 149.79 149.81 149.79 149.80 8.7K
14:10 149.83 149.83 149.81 149.81 10.3K
14:11 149.81 149.81 149.78 149.78 4.9K
14:12 149.81 149.94 149.81 149.94 43.1K
14:13 149.93 149.95 149.92 149.95 26.1K
14:14 149.96 149.97 149.96 149.96 6.8K
14:15 150.01 150.01 150.01 150.01 5.6K
14:16 150.02 150.02 150.00 150.00 8.6K
14:17 150.00 150.00 149.90 149.90 25.1K
14:18 149.89 149.89 149.78 149.78 26.5K
14:19 149.76 149.77 149.68 149.68 26.7K
14:20 149.65 149.65 149.63 149.65 16.6K
14:21 149.64 149.65 149.64 149.65 4.2K
14:22 149.68 149.75 149.68 149.75 7.0K
14:23 149.74 149.74 149.72 149.73 12.6K
14:24 149.73 149.73 149.68 149.69 8.3K
14:25 149.70 149.70 149.68 149.69 7.1K
14:26 149.69 149.69 149.65 149.66 7.3K
14:27 149.66 149.66 149.61 149.61 6.9K
14:28 149.61 149.63 149.61 149.63 5.7K
14:29 149.65 149.65 149.60 149.60 4.7K
14:30 149.58 149.58 149.57 149.58 21.4K
14:31 149.55 149.55 149.47 149.47 32.0K
14:32 149.46 149.47 149.46 149.47 3.1K
14:33 149.47 149.48 149.47 149.48 3.5K
14:34 149.49 149.50 149.49 149.50 8.5K
14:35 149.49 149.49 149.48 149.48 3.7K
14:36 149.45 149.46 149.45 149.46 4.4K
14:37 149.46 149.46 149.45 149.45 6.0K
14:38 149.44 149.46 149.42 149.42 15.8K
14:39 149.42 149.42 149.41 149.41 4.2K
14:40 149.40 149.41 149.40 149.41 1.4K
14:41 149.41 149.41 149.40 149.40 7.7K
14:42 149.40 149.43 149.39 149.43 7.4K
14:43 149.43 149.46 149.43 149.46 9.2K
14:44 149.47 149.54 149.47 149.54 314.4K
14:45 149.55 149.57 149.55 149.57 7.3K
14:46 149.58 149.61 149.58 149.61 7.8K
14:47 149.61 149.61 149.60 149.60 4.7K
14:48 149.60 149.64 149.60 149.64 8.9K
14:49 149.67 149.67 149.67 149.67 9.0K
14:50 149.66 149.68 149.66 149.68 5.8K
14:51 149.68 149.69 149.68 149.68 9.4K
14:52 149.67 149.67 149.63 149.63 7.7K
14:53 149.57 149.57 149.56 149.56 15.6K
14:54 149.57 149.58 149.55 149.55 4.6K
14:55 149.58 149.58 149.57 149.57 5.4K
14:56 149.57 149.58 149.57 149.58 4.8K
14:57 149.58 149.58 149.57 149.58 4.0K
14:58 149.57 149.58 149.57 149.57 27.8K
14:59 149.57 149.61 149.57 149.61 18.9K
15:00 149.65 149.67 149.65 149.67 12.4K
15:01 149.69 149.70 149.69 149.70 5.2K
15:02 149.69 149.69 149.66 149.66 23.5K
15:03 149.66 149.66 149.64 149.64 7.6K
15:04 149.66 149.68 149.66 149.68 16.2K
15:05 149.69 149.71 149.69 149.71 6.6K
15:06 149.71 149.72 149.71 149.72 2.7K
15:07 149.71 149.73 149.71 149.73 9.7K
15:08 149.73 149.73 149.73 149.73 7.8K
15:09 149.70 149.70 149.67 149.67 11.3K
15:10 149.67 149.69 149.67 149.69 6.8K
15:11 149.68 149.68 149.68 149.68 6.6K
15:12 149.67 149.68 149.67 149.67 14.1K
15:13 149.67 149.68 149.67 149.67 8.1K
15:14 149.62 149.64 149.60 149.64 17.8K
15:15 149.64 149.64 149.64 149.64 9.2K
15:16 149.64 149.66 149.64 149.66 3.9K
15:17 149.67 149.69 149.67 149.68 6.2K
15:18 149.68 149.68 149.66 149.66 7.0K
15:19 149.67 149.68 149.67 149.67 5.3K
15:20 149.65 149.65 149.63 149.65 30.2K
15:21 149.66 149.67 149.66 149.66 7.2K
15:22 149.66 149.67 149.64 149.64 16.1K
15:23 149.63 149.63 149.62 149.62 5.2K
15:24 149.62 149.67 149.62 149.67 6.5K
15:25 149.68 149.68 149.63 149.63 29.8K
15:26 149.64 149.64 149.63 149.63 14.1K
15:27 149.61 149.61 149.56 149.57 88.2K
15:28 149.56 149.58 149.56 149.58 20.7K
15:29 149.58 149.58 149.55 149.56 6.2K
15:30 149.57 149.57 149.56 149.56 15.9K
15:31 149.57 149.57 149.56 149.57 9.9K
15:32 149.52 149.52 149.44 149.44 50.2K
15:33 149.41 149.41 149.40 149.40 19.8K
15:34 149.40 149.40 149.38 149.38 31.1K
15:35 149.38 149.38 149.31 149.31 11.6K
15:36 149.30 149.30 149.22 149.22 29.3K
15:37 149.21 149.22 149.21 149.22 38.0K
15:38 149.23 149.23 149.17 149.20 14.6K
15:39 149.21 149.21 149.15 149.16 32.5K
15:40 149.13 149.13 149.09 149.10 52.6K
15:41 149.07 149.07 149.05 149.07 35.6K
15:42 149.06 149.11 149.04 149.11 42.9K
15:43 149.10 149.10 148.95 148.95 25.7K
15:44 148.94 148.94 148.79 148.79 54.0K
15:45 148.77 148.90 148.77 148.87 62.2K
15:46 148.84 148.91 148.84 148.91 28.5K
15:47 148.92 148.98 148.92 148.95 55.4K
15:48 148.94 148.99 148.94 148.99 23.7K
15:49 148.97 149.04 148.96 149.04 67.1K
15:50 149.04 149.12 149.04 149.12 105.2K
15:51 149.10 149.10 149.05 149.08 63.1K
15:52 149.10 149.10 148.94 148.96 98.1K
15:53 148.95 148.95 148.89 148.89 78.9K
15:54 148.87 148.93 148.87 148.92 51.0K
15:55 148.91 148.93 148.91 148.92 75.6K
15:56 148.91 148.91 148.87 148.87 93.8K
15:57 148.87 148.89 148.87 148.89 54.3K
15:58 148.88 148.88 148.85 148.85 103.3K
15:59 148.83 148.83 148.81 148.81 194.4K
16:00 148.81 148.81 148.79 148.79 1,039.7K
16:01 148.79 148.79 148.79 148.79 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