S

GSPRTRE
🏛️ カナダ →
165.15
最終更新: 2025-10-03
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
09:30 148.77 148.86 148.75 148.75 84.1K
09:31 148.71 148.73 148.60 148.60 23.9K
09:32 148.46 148.47 148.45 148.47 17.3K
09:33 148.48 148.48 148.32 148.32 14.9K
09:34 148.34 148.36 148.32 148.36 18.1K
09:35 148.37 148.38 148.31 148.38 21.0K
09:36 148.52 148.72 148.52 148.72 18.6K
09:37 148.82 148.84 148.82 148.84 19.3K
09:38 148.98 149.03 148.98 149.02 35.2K
09:39 149.03 149.03 149.00 149.00 11.2K
09:40 149.05 149.11 148.98 149.09 35.8K
09:41 149.12 149.12 148.96 148.96 30.5K
09:42 148.98 148.98 148.94 148.94 1.0K
09:43 148.94 149.29 148.92 149.29 14.7K
09:44 149.22 149.28 149.22 149.26 15.6K
09:45 149.19 149.26 149.19 149.26 14.1K
09:46 149.24 149.24 149.03 149.03 28.1K
09:47 148.98 148.98 148.89 148.89 10.2K
09:48 148.89 148.90 148.86 148.86 5.2K
09:49 148.89 148.89 148.88 148.88 9.5K
09:50 148.83 149.04 148.83 149.04 118.3K
09:51 149.09 149.09 149.06 149.07 22.3K
09:52 149.09 149.09 149.02 149.04 10.5K
09:53 149.04 149.06 149.04 149.06 5.5K
09:54 149.05 149.05 149.03 149.03 5.1K
09:55 149.02 149.02 148.96 148.96 14.9K
09:56 148.95 148.95 148.76 148.76 22.0K
09:57 148.74 148.81 148.74 148.81 19.8K
09:58 148.81 148.81 148.78 148.79 4.9K
09:59 148.79 148.79 148.75 148.75 11.7K
10:00 148.77 148.81 148.77 148.80 31.6K
10:01 148.82 148.82 148.69 148.69 32.2K
10:02 148.71 148.71 148.54 148.55 16.1K
10:03 148.58 148.65 148.58 148.65 14.1K
10:04 148.78 148.94 148.78 148.94 23.6K
10:05 149.01 149.07 149.01 149.07 24.9K
10:06 149.10 149.11 149.09 149.09 14.2K
10:07 149.07 149.07 148.96 148.96 19.5K
10:08 148.97 148.97 148.90 148.90 9.8K
10:09 148.90 148.90 148.89 148.89 0.6K
10:10 148.87 148.87 148.81 148.81 12.8K
10:11 148.81 148.97 148.81 148.97 28.0K
10:12 148.99 148.99 148.98 148.98 14.8K
10:13 148.98 148.99 148.97 148.99 4.3K
10:14 149.00 149.03 149.00 149.03 4.2K
10:15 149.03 149.04 149.03 149.04 5.8K
10:16 149.04 149.06 149.04 149.06 16.8K
10:17 149.10 149.13 149.10 149.13 13.6K
10:18 149.20 149.20 149.17 149.17 20.0K
10:19 149.16 149.16 149.12 149.13 11.0K
10:20 149.13 149.21 149.13 149.21 21.2K
10:21 149.27 149.29 149.27 149.29 18.0K
10:22 149.30 149.31 149.29 149.31 6.1K
10:23 149.31 149.31 149.30 149.30 1.3K
10:24 149.33 149.34 149.33 149.34 5.2K
10:25 149.35 149.41 149.35 149.41 9.6K
10:26 149.41 149.45 149.41 149.45 6.0K
10:27 149.46 149.46 149.46 149.46 7.9K
10:28 149.46 149.47 149.46 149.47 4.0K
10:29 149.49 149.49 149.47 149.47 10.8K
10:30 149.48 149.53 149.48 149.49 21.2K
10:31 149.49 149.49 149.46 149.46 3.8K
10:32 149.47 149.47 149.46 149.47 7.8K
10:33 149.47 149.49 149.47 149.49 3.8K
10:34 149.47 149.60 149.47 149.60 41.4K
10:35 149.64 149.69 149.64 149.66 15.9K
10:36 149.65 149.68 149.65 149.68 4.7K
10:37 149.68 149.78 149.68 149.78 5.7K
10:38 149.84 150.00 149.84 150.00 47.3K
10:39 150.03 150.20 150.03 150.20 44.3K
10:40 150.18 150.20 150.18 150.20 6.3K
10:41 150.19 150.23 150.19 150.23 9.2K
10:42 150.23 150.23 150.21 150.22 5.0K
10:43 150.22 150.36 150.22 150.36 0.0K
10:44 150.34 150.39 150.34 150.39 8.0K
10:45 150.39 150.39 150.38 150.38 4.7K
10:46 150.39 150.39 150.38 150.39 7.5K
10:47 150.43 150.45 150.43 150.45 20.3K
10:48 150.48 150.59 150.48 150.59 30.0K
10:49 150.61 150.64 150.59 150.64 7.6K
10:50 150.64 150.65 150.64 150.65 7.3K
10:51 150.64 150.64 150.63 150.64 12.1K
10:52 150.60 150.60 150.53 150.53 7.9K
10:53 150.55 150.56 150.54 150.55 4.3K
10:54 150.56 150.57 150.56 150.57 14.6K
10:55 150.62 150.82 150.60 150.82 46.7K
10:56 150.82 150.82 150.77 150.77 16.2K
10:57 150.75 150.75 150.72 150.73 14.3K
10:58 150.73 150.73 150.63 150.64 17.5K
10:59 150.64 150.64 150.55 150.55 36.3K
11:00 150.54 150.57 150.54 150.55 22.1K
11:01 150.51 150.51 150.49 150.49 20.8K
11:02 150.50 150.51 150.50 150.51 8.1K
11:03 150.52 150.52 150.49 150.49 10.5K
11:04 150.49 150.50 150.41 150.41 10.9K
11:05 150.43 150.46 150.43 150.46 4.0K
11:06 150.47 150.47 150.47 150.47 1.7K
11:07 150.45 150.46 150.45 150.46 9.4K
11:08 150.43 150.43 150.41 150.41 4.3K
11:09 150.41 150.46 150.41 150.46 3.3K
11:10 150.46 150.47 150.46 150.47 5.7K
11:11 150.47 150.47 150.45 150.45 11.7K
11:12 150.44 150.44 150.40 150.40 11.1K
11:13 150.42 150.45 150.42 150.43 11.4K
11:14 150.43 150.43 150.40 150.40 3.1K
11:15 150.40 150.44 150.40 150.41 10.8K
11:16 150.41 150.41 150.35 150.35 15.2K
11:17 150.35 150.36 150.34 150.34 5.1K
11:18 150.35 150.35 150.35 150.35 2.8K
11:19 150.38 150.39 150.38 150.38 6.6K
11:20 150.37 150.38 150.37 150.38 7.7K
11:21 150.37 150.37 150.36 150.36 4.7K
11:22 150.37 150.40 150.37 150.40 9.9K
11:23 150.40 150.49 150.40 150.49 8.1K
11:24 150.57 150.58 150.56 150.56 23.4K
11:25 150.55 150.58 150.55 150.57 15.2K
11:26 150.56 150.56 150.48 150.48 21.4K
11:27 150.48 150.48 150.45 150.47 36.0K
11:28 150.46 150.46 150.44 150.44 21.5K
11:29 150.42 150.42 150.32 150.32 9.6K
11:30 150.30 150.30 150.27 150.27 3.7K
11:31 150.27 150.27 150.17 150.18 14.0K
11:32 150.19 150.19 150.16 150.16 6.7K
11:33 150.15 150.15 150.12 150.12 5.2K
11:34 150.12 150.13 150.11 150.11 8.4K
11:35 150.11 150.11 150.10 150.11 6.0K
11:36 150.12 150.12 150.11 150.11 3.3K
11:37 150.13 150.13 150.11 150.11 1.5K
11:38 150.11 150.11 150.05 150.06 10.3K
11:39 150.04 150.04 150.01 150.01 10.7K
11:40 150.00 150.00 149.89 149.89 42.5K
11:41 149.89 149.90 149.89 149.89 3.6K
11:42 149.89 149.94 149.88 149.94 5.3K
11:43 149.94 149.97 149.94 149.97 3.1K
11:44 149.97 149.98 149.97 149.97 4.5K
11:45 149.98 149.99 149.98 149.98 6.0K
11:46 149.95 149.95 149.90 149.92 18.3K
11:47 149.89 149.89 149.84 149.84 12.2K
11:48 149.64 149.66 149.64 149.66 10.2K
11:49 149.68 149.68 149.68 149.68 9.1K
11:50 149.68 149.68 149.65 149.65 3.1K
11:51 149.65 149.65 149.63 149.63 4.0K
11:52 149.63 149.63 149.61 149.61 4.6K
11:53 149.60 149.60 149.58 149.58 4.0K
11:54 149.58 149.58 149.53 149.53 28.2K
11:55 149.55 149.55 149.53 149.53 8.2K
11:56 149.53 149.53 149.41 149.41 21.6K
11:57 149.40 149.40 149.39 149.39 3.6K
11:58 149.39 149.39 149.37 149.39 8.1K
11:59 149.41 149.41 149.37 149.37 8.6K
12:00 149.43 149.43 149.42 149.42 13.0K
12:01 149.41 149.41 149.39 149.40 11.8K
12:02 149.40 149.44 149.40 149.44 10.2K
12:03 149.44 149.44 149.42 149.44 6.1K
12:04 149.44 149.44 149.44 149.44 3.5K
12:05 149.46 149.49 149.46 149.49 6.4K
12:06 149.51 149.51 149.49 149.49 1.0K
12:07 149.50 149.50 149.48 149.48 3.9K
12:08 149.50 149.50 149.47 149.47 12.2K
12:09 149.46 149.46 149.43 149.46 20.0K
12:10 149.46 149.46 149.44 149.44 6.0K
12:11 149.44 149.44 149.43 149.43 3.5K
12:12 149.44 149.44 149.43 149.43 2.2K
12:13 149.42 149.42 149.37 149.37 7.6K
12:14 149.40 149.40 149.39 149.40 5.2K
12:15 149.38 149.38 149.34 149.34 4.3K
12:16 149.34 149.34 149.31 149.31 6.8K
12:17 149.31 149.38 149.30 149.38 5.6K
12:18 149.38 149.40 149.38 149.39 6.6K
12:19 149.39 149.39 149.37 149.37 5.7K
12:20 149.38 149.38 149.36 149.36 21.2K
12:21 149.37 149.37 149.37 149.37 1.4K
12:22 149.38 149.38 149.36 149.37 5.8K
12:23 149.37 149.37 149.36 149.36 0.6K
12:24 149.36 149.36 149.31 149.31 10.9K
12:25 149.32 149.38 149.32 149.38 9.4K
12:26 149.42 149.45 149.42 149.44 6.3K
12:27 149.45 149.46 149.44 149.44 5.2K
12:28 149.45 149.46 149.45 149.46 5.5K
12:29 149.47 149.48 149.47 149.47 11.8K
12:30 149.47 149.48 149.46 149.48 7.5K
12:31 149.50 149.52 149.50 149.52 3.8K
12:32 149.52 149.56 149.51 149.56 7.4K
12:33 149.56 149.59 149.56 149.58 2.7K
12:34 149.59 149.59 149.56 149.56 2.0K
12:35 149.57 149.57 149.57 149.57 5.7K
12:36 149.57 149.61 149.57 149.61 4.5K
12:37 149.62 149.64 149.62 149.64 4.1K
12:38 149.65 149.66 149.65 149.66 2.6K
12:39 149.67 149.67 149.66 149.66 4.5K
12:40 149.66 149.66 149.63 149.63 2.8K
12:41 149.64 149.65 149.64 149.64 3.2K
12:42 149.64 149.64 149.64 149.64 3.0K
12:43 149.65 149.66 149.65 149.65 7.0K
12:44 149.66 149.68 149.66 149.68 3.7K
12:45 149.68 149.68 149.68 149.68 0.6K
12:46 149.69 149.70 149.69 149.70 175.6K
12:47 149.70 149.76 149.70 149.76 9.0K
12:48 149.74 149.75 149.74 149.74 65.2K
12:49 149.72 149.72 149.72 149.72 11.2K
12:50 149.71 149.72 149.71 149.72 1.2K
12:51 149.71 149.71 149.70 149.70 2.2K
12:52 149.70 149.70 149.58 149.58 9.1K
12:53 149.58 149.58 149.56 149.56 2.0K
12:54 149.58 149.58 149.55 149.56 8.8K
12:55 149.56 149.56 149.55 149.55 0.5K
12:56 149.55 149.55 149.53 149.53 1.8K
12:57 149.52 149.52 149.52 149.52 3.4K
12:58 149.54 149.54 149.54 149.54 5.0K
12:59 149.54 149.55 149.54 149.55 1.5K
13:00 149.55 149.56 149.55 149.56 2.2K
13:01 149.54 149.55 149.54 149.55 4.9K
13:02 149.56 149.59 149.56 149.58 2.2K
13:03 149.57 149.57 149.57 149.57 3.9K
13:04 149.59 149.72 149.59 149.72 18.9K
13:05 149.72 149.72 149.68 149.68 17.1K
13:06 149.67 149.67 149.66 149.67 91.9K
13:07 149.67 149.69 149.67 149.69 4.9K
13:08 149.69 149.71 149.69 149.71 5.2K
13:09 149.70 149.70 149.68 149.69 2.7K
13:10 149.69 149.69 149.68 149.69 2.0K
13:11 149.69 149.71 149.69 149.71 2.7K
13:12 149.71 149.73 149.71 149.72 3.2K
13:13 149.72 149.72 149.72 149.72 2.3K
13:14 149.73 149.73 149.72 149.72 5.0K
13:15 149.71 149.75 149.71 149.75 8.5K
13:16 149.77 149.80 149.77 149.80 7.3K
13:17 149.79 149.81 149.79 149.81 3.2K
13:18 149.82 149.83 149.80 149.80 6.9K
13:19 149.80 149.80 149.78 149.78 6.6K
13:20 149.80 149.80 149.78 149.79 3.2K
13:21 149.77 149.79 149.77 149.79 5.1K
13:22 149.81 149.82 149.81 149.82 8.5K
13:23 149.82 149.83 149.82 149.83 1.4K
13:24 149.82 149.82 149.78 149.78 2.8K
13:25 149.83 149.88 149.83 149.88 6.2K
13:26 149.89 149.89 149.88 149.88 3.7K
13:27 149.89 149.89 149.85 149.86 2.3K
13:28 149.85 149.85 149.83 149.83 2.7K
13:29 149.83 149.84 149.83 149.83 2.4K
13:30 149.83 149.85 149.83 149.85 54.9K
13:31 149.85 149.86 149.85 149.86 2.9K
13:32 149.86 149.86 149.86 149.86 4.3K
13:33 149.85 149.85 149.82 149.82 5.5K
13:34 149.82 149.84 149.82 149.84 1.1K
13:35 149.84 149.84 149.84 149.84 3.9K
13:36 149.84 149.84 149.83 149.83 2.5K
13:37 149.82 149.82 149.81 149.81 6.0K
13:38 149.80 149.81 149.80 149.81 38.8K
13:39 149.83 149.84 149.83 149.84 11.4K
13:40 149.85 149.85 149.83 149.83 15.0K
13:41 149.83 149.84 149.83 149.84 25.2K
13:42 149.82 149.83 149.77 149.77 20.6K
13:43 149.76 149.77 149.76 149.76 7.2K
13:44 149.74 149.74 149.74 149.74 5.7K
13:45 149.74 149.74 149.73 149.73 6.9K
13:46 149.73 149.73 149.71 149.73 4.8K
13:47 149.73 149.74 149.73 149.74 0.5K
13:48 149.74 149.74 149.72 149.72 2.6K
13:49 149.72 149.73 149.72 149.73 20.1K
13:50 149.72 149.75 149.72 149.75 6.3K
13:51 149.76 149.76 149.76 149.76 1.9K
13:52 149.78 149.78 149.76 149.76 5.7K
13:53 149.73 149.73 149.73 149.73 6.6K
13:54 149.74 149.74 149.73 149.74 1.0K
13:55 149.74 149.74 149.74 149.74 3.1K
13:56 149.75 149.75 149.74 149.74 2.6K
13:57 149.75 149.75 149.75 149.75 32.5K
13:58 149.75 149.76 149.75 149.76 9.0K
13:59 149.76 149.83 149.76 149.83 18.5K
14:00 149.83 149.84 149.83 149.84 5.2K
14:01 149.86 149.86 149.86 149.86 2.0K
14:02 149.87 149.87 149.86 149.86 2.7K
14:03 149.86 149.88 149.86 149.88 2.9K
14:04 149.89 149.89 149.89 149.89 0.3K
14:05 149.89 149.97 149.87 149.97 11.4K
14:06 150.14 150.20 150.14 150.19 67.3K
14:07 150.21 150.23 150.21 150.23 16.5K
14:08 150.24 150.24 150.24 150.24 6.4K
14:09 150.25 150.25 150.24 150.24 4.1K
14:10 150.24 150.24 150.21 150.21 6.0K
14:11 150.20 150.21 150.19 150.21 84.1K
14:12 150.21 150.24 150.20 150.23 4.3K
14:13 150.22 150.22 150.21 150.22 1.4K
14:14 150.22 150.22 150.21 150.21 4.4K
14:15 150.21 150.24 150.21 150.23 3.1K
14:16 150.22 150.49 150.22 150.49 46.2K
14:17 150.50 150.50 150.48 150.49 7.0K
14:18 150.48 150.48 150.47 150.47 8.0K
14:19 150.46 150.46 150.45 150.45 14.8K
14:20 150.44 150.44 150.43 150.43 6.1K
14:21 150.43 150.47 150.43 150.47 10.5K
14:22 150.47 150.48 150.47 150.48 7.9K
14:23 150.45 150.56 150.45 150.56 10.8K
14:24 150.56 150.57 150.56 150.57 3.0K
14:25 150.58 150.61 150.58 150.60 6.2K
14:26 150.56 150.56 150.53 150.53 25.7K
14:27 150.53 150.55 150.52 150.55 6.4K
14:28 150.55 150.58 150.55 150.58 6.7K
14:29 150.58 150.61 150.58 150.61 17.2K
14:30 150.61 150.63 150.61 150.63 4.7K
14:31 150.63 150.64 150.58 150.58 13.6K
14:32 150.58 150.58 150.58 150.58 1.0K
14:33 150.63 150.64 150.61 150.64 346.8K
14:34 150.64 150.65 150.64 150.65 2.8K
14:35 150.65 150.70 150.65 150.70 3.1K
14:36 150.70 150.71 150.70 150.71 2.5K
14:37 150.70 150.70 150.68 150.68 6.3K
14:38 150.66 150.66 150.65 150.65 5.0K
14:39 150.58 150.60 150.57 150.60 7.0K
14:40 150.58 150.58 150.58 150.58 6.9K
14:41 150.58 150.61 150.58 150.61 8.3K
14:42 150.62 150.64 150.62 150.64 5.4K
14:43 150.64 150.68 150.64 150.68 10.8K
14:44 150.73 150.76 150.73 150.76 9.0K
14:45 150.76 150.79 150.76 150.76 10.6K
14:46 150.77 150.79 150.77 150.79 4.0K
14:47 150.79 150.79 150.74 150.74 11.1K
14:48 150.70 150.74 150.70 150.74 26.2K
14:49 150.75 150.75 150.75 150.75 1.2K
14:50 150.73 150.73 150.72 150.72 5.9K
14:51 150.73 150.73 150.72 150.73 3.5K
14:52 150.73 150.74 150.72 150.74 4.9K
14:53 150.78 150.79 150.78 150.79 12.7K
14:54 150.79 150.79 150.78 150.78 3.4K
14:55 150.78 150.78 150.78 150.78 5.0K
14:56 150.79 150.80 150.79 150.80 5.6K
14:57 150.83 150.86 150.83 150.85 16.7K
14:58 150.84 150.86 150.83 150.86 4.7K
14:59 150.85 150.86 150.85 150.86 5.5K
15:00 150.85 150.87 150.84 150.87 6.0K
15:01 150.87 150.90 150.87 150.90 3.0K
15:02 150.90 150.96 150.90 150.96 5.5K
15:03 150.96 151.01 150.96 151.01 35.5K
15:04 151.00 151.00 150.97 150.97 18.0K
15:05 150.97 150.99 150.96 150.96 35.9K
15:06 150.97 150.97 150.92 150.92 4.0K
15:07 150.92 150.92 150.91 150.92 3.3K
15:08 150.92 150.93 150.92 150.92 5.0K
15:09 150.92 150.92 150.90 150.90 3.3K
15:10 150.90 150.90 150.81 150.81 11.5K
15:11 150.80 150.80 150.78 150.79 8.0K
15:12 150.78 150.78 150.70 150.70 16.9K
15:13 150.69 150.69 150.67 150.67 4.9K
15:14 150.64 150.64 150.60 150.60 14.7K
15:15 150.60 150.61 150.58 150.58 6.0K
15:16 150.57 150.57 150.55 150.55 11.8K
15:17 150.55 150.55 150.54 150.54 3.8K
15:18 150.53 150.54 150.53 150.54 5.8K
15:19 150.55 150.58 150.55 150.56 8.8K
15:20 150.57 150.59 150.57 150.59 5.0K
15:21 150.59 150.59 150.59 150.59 6.8K
15:22 150.60 150.64 150.60 150.64 12.4K
15:23 150.64 150.64 150.62 150.63 5.7K
15:24 150.63 150.64 150.62 150.62 3.9K
15:25 150.60 150.63 150.59 150.63 11.6K
15:26 150.63 150.65 150.63 150.65 1.6K
15:27 150.66 150.70 150.66 150.70 10.9K
15:28 150.70 150.72 150.67 150.72 20.9K
15:29 150.71 150.74 150.71 150.73 7.5K
15:30 150.73 150.76 150.73 150.76 11.2K
15:31 150.76 150.76 150.74 150.74 9.7K
15:32 150.73 150.73 150.72 150.72 19.6K
15:33 150.72 150.75 150.72 150.75 8.9K
15:34 150.75 150.75 150.75 150.75 9.5K
15:35 150.75 150.75 150.69 150.69 14.2K
15:36 150.67 150.67 150.63 150.63 20.0K
15:37 150.58 150.58 150.58 150.58 6.3K
15:38 150.57 150.58 150.56 150.58 10.6K
15:39 150.59 150.62 150.59 150.61 9.5K
15:40 150.61 150.62 150.61 150.62 24.7K
15:41 150.63 150.64 150.61 150.64 22.7K
15:42 150.63 150.64 150.63 150.64 6.2K
15:43 150.66 150.67 150.66 150.66 18.6K
15:44 150.65 150.65 150.57 150.57 31.4K
15:45 150.59 150.59 150.58 150.59 24.2K
15:46 150.59 150.61 150.59 150.61 9.1K
15:47 150.61 150.61 150.58 150.58 27.8K
15:48 150.58 150.58 150.57 150.58 21.9K
15:49 150.59 150.59 150.54 150.58 41.1K
15:50 150.53 150.53 150.36 150.36 86.3K
15:51 150.35 150.38 150.35 150.38 35.8K
15:52 150.40 150.40 150.36 150.36 59.1K
15:53 150.37 150.37 150.33 150.33 14.7K
15:54 150.36 150.37 150.35 150.37 18.2K
15:55 150.34 150.34 150.26 150.26 82.3K
15:56 150.24 150.24 150.16 150.16 49.5K
15:57 150.18 150.18 150.12 150.12 55.7K
15:58 150.13 150.14 150.12 150.14 50.9K
15:59 150.10 150.10 150.02 150.05 107.6K
16:00 150.03 150.03 150.03 150.03 912.9K
16:01 150.03 150.03 150.03 150.03 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