S

GSPRTRE
🏛️ カナダ →
163.44
最終更新: 2025-10-01
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
09:30 160.62 160.81 160.62 160.80 108.2K
09:31 160.80 160.83 160.73 160.83 13.5K
09:32 160.81 160.82 160.75 160.75 13.5K
09:33 160.75 160.83 160.75 160.83 12.2K
09:34 160.85 160.85 160.82 160.82 19.1K
09:35 160.82 160.82 160.73 160.73 32.9K
09:36 160.72 160.75 160.72 160.75 8.5K
09:37 160.75 160.75 160.63 160.63 52.0K
09:38 160.64 160.64 160.50 160.50 17.0K
09:39 160.49 160.51 160.49 160.51 5.3K
09:40 160.42 160.44 160.16 160.16 29.2K
09:41 160.06 160.07 160.04 160.07 17.1K
09:42 160.07 160.13 160.07 160.07 40.6K
09:43 160.07 160.09 160.07 160.09 2.3K
09:44 160.20 160.20 160.17 160.17 11.8K
09:45 160.20 160.24 160.20 160.24 8.8K
09:46 160.22 160.27 160.22 160.27 20.8K
09:47 160.27 160.32 160.27 160.29 10.6K
09:48 160.27 160.33 160.27 160.33 13.0K
09:49 160.36 160.38 160.36 160.38 11.6K
09:50 160.38 160.47 160.38 160.47 6.1K
09:51 160.51 160.57 160.51 160.57 16.1K
09:52 160.58 160.58 160.56 160.56 13.8K
09:53 160.51 160.56 160.50 160.56 19.6K
09:54 160.52 160.52 160.51 160.52 18.2K
09:55 160.48 160.48 160.42 160.42 13.4K
09:56 160.41 160.43 160.39 160.43 8.1K
09:57 160.41 160.41 160.30 160.32 26.1K
09:58 160.32 160.53 160.32 160.53 17.8K
09:59 160.54 160.60 160.54 160.60 13.3K
10:00 160.61 160.63 160.55 160.55 9.0K
10:01 160.56 160.56 160.54 160.55 2.5K
10:02 160.53 160.53 160.52 160.52 31.9K
10:03 160.53 160.53 160.52 160.53 13.0K
10:04 160.53 160.55 160.52 160.55 3.9K
10:05 160.52 160.52 160.46 160.46 7.4K
10:06 160.44 160.45 160.43 160.43 18.0K
10:07 160.37 160.37 160.17 160.17 52.3K
10:08 160.16 160.16 160.08 160.08 14.7K
10:09 160.09 160.09 160.07 160.07 39.0K
10:10 160.07 160.07 160.04 160.04 1.9K
10:11 160.04 160.04 159.98 160.00 17.1K
10:12 159.98 159.99 159.97 159.99 5.8K
10:13 159.99 159.99 159.97 159.97 22.8K
10:14 160.01 160.01 159.90 159.90 38.4K
10:15 159.92 159.92 159.91 159.91 10.3K
10:16 159.91 159.91 159.88 159.88 4.5K
10:17 159.89 159.89 159.83 159.83 27.2K
10:18 159.83 159.85 159.83 159.84 5.6K
10:19 159.84 159.84 159.79 159.79 18.1K
10:20 159.79 159.79 159.74 159.77 14.5K
10:21 159.77 159.80 159.77 159.80 1.6K
10:22 159.80 159.82 159.80 159.81 19.1K
10:23 159.81 159.81 159.61 159.61 74.6K
10:24 159.61 159.62 159.60 159.60 4.6K
10:25 159.60 159.60 159.58 159.58 4.4K
10:26 159.58 159.59 159.55 159.56 10.2K
10:27 159.56 159.57 159.56 159.57 21.4K
10:28 159.62 159.68 159.62 159.67 17.6K
10:29 159.70 159.71 159.70 159.71 4.3K
10:30 159.72 159.72 159.68 159.71 17.8K
10:31 159.71 159.75 159.71 159.75 11.2K
10:32 159.78 159.86 159.78 159.86 24.6K
10:33 159.87 159.89 159.87 159.89 7.1K
10:34 159.89 159.91 159.89 159.90 6.9K
10:35 159.90 159.94 159.89 159.94 37.6K
10:36 159.94 159.97 159.94 159.97 27.1K
10:37 159.97 160.04 159.97 160.02 46.5K
10:38 159.92 159.92 159.88 159.89 11.6K
10:39 159.89 159.89 159.86 159.86 7.6K
10:40 159.84 159.84 159.81 159.81 1.9K
10:41 159.83 159.85 159.82 159.84 5.7K
10:42 159.86 159.86 159.85 159.85 31.8K
10:43 159.86 159.88 159.86 159.87 7.6K
10:44 159.87 159.88 159.86 159.86 2.3K
10:45 159.85 159.85 159.77 159.77 12.5K
10:46 159.76 159.76 159.72 159.72 5.2K
10:47 159.72 159.72 159.72 159.72 1.8K
10:48 159.74 159.75 159.74 159.75 22.6K
10:49 159.72 159.72 159.69 159.69 12.5K
10:50 159.66 159.69 159.66 159.69 27.7K
10:51 159.66 159.67 159.62 159.62 19.1K
10:52 159.60 159.60 159.58 159.58 19.6K
10:53 159.58 159.59 159.58 159.59 15.8K
10:54 159.59 159.59 159.53 159.55 11.6K
10:55 159.55 159.59 159.55 159.59 8.1K
10:56 159.59 159.63 159.59 159.63 3.4K
10:57 159.65 159.65 159.63 159.63 1.5K
10:58 159.63 159.67 159.63 159.66 5.7K
10:59 159.67 159.67 159.63 159.63 19.6K
11:00 159.65 159.73 159.65 159.73 34.1K
11:01 159.72 159.76 159.71 159.76 10.0K
11:02 159.76 159.77 159.76 159.77 4.4K
11:03 159.78 159.80 159.78 159.79 12.0K
11:04 159.78 159.78 159.77 159.77 13.7K
11:05 159.79 159.93 159.79 159.93 25.8K
11:06 159.93 159.93 159.93 159.93 7.8K
11:07 159.94 160.06 159.94 160.06 49.2K
11:08 160.10 160.10 160.08 160.08 27.5K
11:09 160.07 160.07 160.06 160.06 29.8K
11:10 160.06 160.06 160.01 160.01 5.5K
11:11 159.96 159.96 159.94 159.94 13.7K
11:12 159.94 159.94 159.88 159.88 5.0K
11:13 159.88 159.88 159.86 159.86 2.3K
11:14 159.83 159.83 159.83 159.83 1.9K
11:15 159.83 159.83 159.83 159.83 1.8K
11:16 159.80 159.81 159.80 159.81 9.1K
11:17 159.70 159.72 159.70 159.72 18.5K
11:18 159.68 159.68 159.66 159.66 6.5K
11:19 159.66 159.66 159.64 159.64 7.9K
11:20 159.64 159.67 159.64 159.67 4.0K
11:21 159.67 159.67 159.66 159.66 3.0K
11:22 159.66 159.66 159.64 159.64 6.1K
11:23 159.65 159.70 159.64 159.70 15.2K
11:24 159.72 159.72 159.68 159.69 31.8K
11:25 159.69 159.70 159.67 159.67 5.4K
11:26 159.67 159.67 159.64 159.64 10.0K
11:27 159.64 159.66 159.64 159.66 19.2K
11:28 159.67 159.72 159.67 159.72 31.3K
11:29 159.70 159.71 159.70 159.71 13.0K
11:30 159.72 159.83 159.72 159.83 17.6K
11:31 159.82 159.88 159.82 159.88 20.2K
11:32 159.89 159.95 159.89 159.95 20.2K
11:33 159.96 160.02 159.96 160.02 23.1K
11:34 160.04 160.09 160.04 160.07 26.6K
11:35 160.08 160.14 160.08 160.13 16.3K
11:36 160.13 160.15 160.13 160.15 4.3K
11:37 160.16 160.18 160.16 160.18 8.1K
11:38 160.19 160.19 160.17 160.17 9.8K
11:39 160.16 160.17 160.16 160.17 9.7K
11:40 160.16 160.17 160.14 160.17 3.9K
11:41 160.17 160.19 160.17 160.19 6.7K
11:42 160.17 160.19 160.17 160.17 5.0K
11:43 160.17 160.17 160.14 160.14 4.3K
11:44 160.14 160.17 160.14 160.17 4.5K
11:45 160.18 160.18 160.17 160.17 6.1K
11:46 160.17 160.17 160.16 160.16 1.4K
11:47 160.17 160.17 160.14 160.14 16.3K
11:48 160.14 160.14 160.09 160.09 11.0K
11:49 160.10 160.12 160.10 160.11 7.2K
11:50 160.11 160.17 160.11 160.17 12.3K
11:51 160.17 160.18 160.17 160.18 0.7K
11:52 160.17 160.24 160.17 160.24 9.6K
11:53 160.24 160.24 160.23 160.23 2.7K
11:54 160.22 160.23 160.22 160.23 3.9K
11:55 160.23 160.24 160.23 160.24 20.9K
11:56 160.24 160.25 160.24 160.25 3.3K
11:57 160.24 160.25 160.24 160.24 9.0K
11:58 160.22 160.28 160.22 160.28 19.6K
11:59 160.30 160.31 160.30 160.31 0.8K
12:00 160.30 160.40 160.30 160.40 10.9K
12:01 160.40 160.40 160.39 160.39 7.5K
12:02 160.39 160.39 160.37 160.37 3.3K
12:03 160.35 160.35 160.33 160.33 10.1K
12:04 160.33 160.33 160.26 160.26 5.9K
12:05 160.26 160.26 160.24 160.24 17.0K
12:06 160.24 160.29 160.24 160.29 4.9K
12:07 160.29 160.30 160.29 160.30 2.7K
12:08 160.30 160.32 160.30 160.32 9.2K
12:09 160.32 160.32 160.32 160.32 3.2K
12:10 160.32 160.32 160.31 160.32 12.0K
12:11 160.32 160.32 160.24 160.26 24.6K
12:12 160.27 160.28 160.25 160.27 28.3K
12:13 160.26 160.27 160.26 160.26 4.9K
12:14 160.27 160.27 160.27 160.27 4.6K
12:15 160.27 160.27 160.13 160.13 11.1K
12:16 160.13 160.16 160.13 160.16 3.3K
12:17 160.16 160.16 160.12 160.13 6.1K
12:18 160.11 160.15 160.11 160.14 3.2K
12:19 160.14 160.15 160.12 160.12 1.9K
12:20 160.12 160.13 160.12 160.13 0.8K
12:21 160.13 160.14 160.13 160.14 2.2K
12:22 160.13 160.13 160.08 160.08 14.2K
12:23 160.08 160.08 160.08 160.08 2.3K
12:24 160.11 160.11 160.11 160.11 5.6K
12:25 160.10 160.15 160.10 160.15 3.9K
12:26 160.14 160.25 160.14 160.25 6.6K
12:27 160.25 160.25 160.23 160.24 2.7K
12:28 160.23 160.23 160.20 160.20 5.8K
12:29 160.23 160.23 160.23 160.23 1.1K
12:30 160.22 160.24 160.22 160.24 5.1K
12:31 160.24 160.25 160.24 160.24 4.3K
12:32 160.24 160.25 160.24 160.25 9.4K
12:33 160.23 160.28 160.23 160.28 9.7K
12:34 160.30 160.30 160.29 160.29 4.4K
12:35 160.30 160.30 160.28 160.28 3.1K
12:36 160.30 160.30 160.29 160.29 7.9K
12:37 160.29 160.33 160.29 160.33 21.9K
12:38 160.33 160.33 160.33 160.33 2.5K
12:39 160.35 160.36 160.34 160.36 6.1K
12:40 160.34 160.34 160.32 160.32 2.3K
12:41 160.32 160.32 160.32 160.32 2.0K
12:42 160.31 160.35 160.31 160.35 5.4K
12:43 160.33 160.33 160.26 160.26 10.9K
12:44 160.22 160.26 160.22 160.24 10.6K
12:45 160.15 160.15 160.13 160.13 15.9K
12:46 160.15 160.22 160.15 160.22 11.0K
12:47 160.23 160.23 160.17 160.18 6.0K
12:48 160.18 160.18 160.16 160.17 1.6K
12:49 160.18 160.20 160.17 160.20 7.4K
12:50 160.21 160.30 160.21 160.29 33.5K
12:51 160.29 160.29 160.29 160.29 10.4K
12:52 160.28 160.28 160.27 160.27 6.7K
12:53 160.26 160.26 160.23 160.23 15.5K
12:54 160.23 160.25 160.22 160.25 1.5K
12:55 160.25 160.27 160.25 160.27 10.5K
12:56 160.26 160.28 160.26 160.28 233.5K
12:57 160.28 160.30 160.28 160.30 1.9K
12:58 160.31 160.34 160.29 160.29 8.6K
12:59 160.29 160.29 160.28 160.28 2.6K
13:00 160.25 160.25 160.24 160.24 8.0K
13:01 160.28 160.28 160.27 160.27 5.4K
13:02 160.29 160.29 160.28 160.28 7.8K
13:03 160.28 160.30 160.28 160.30 4.5K
13:04 160.30 160.31 160.30 160.31 7.3K
13:05 160.31 160.31 160.30 160.30 3.1K
13:06 160.30 160.31 160.30 160.30 5.0K
13:07 160.31 160.31 160.29 160.29 4.6K
13:08 160.29 160.29 160.29 160.29 3.9K
13:09 160.13 160.15 160.13 160.15 37.6K
13:10 160.15 160.15 160.15 160.15 1.2K
13:11 160.15 160.15 160.05 160.05 11.2K
13:12 160.05 160.05 160.03 160.03 4.0K
13:13 160.05 160.05 160.01 160.01 4.0K
13:14 160.02 160.04 160.02 160.04 40.6K
13:15 160.04 160.05 160.03 160.05 18.9K
13:16 160.05 160.05 160.04 160.04 4.2K
13:17 160.03 160.05 160.03 160.04 9.1K
13:18 160.02 160.02 159.96 159.96 28.4K
13:19 159.95 159.95 159.91 159.91 15.1K
13:20 159.91 159.91 159.91 159.91 2.0K
13:21 159.93 159.96 159.93 159.96 6.1K
13:22 159.96 159.96 159.88 159.88 20.3K
13:23 159.89 159.90 159.88 159.89 3.9K
13:24 159.88 159.88 159.84 159.84 38.5K
13:25 159.80 159.80 159.71 159.71 38.9K
13:26 159.69 159.69 159.65 159.66 49.1K
13:27 159.66 159.66 159.63 159.64 12.2K
13:28 159.67 159.70 159.67 159.70 8.5K
13:29 159.69 159.73 159.69 159.73 18.0K
13:30 159.74 159.74 159.73 159.73 14.5K
13:31 159.73 159.73 159.66 159.66 26.0K
13:32 159.62 159.62 159.53 159.53 35.1K
13:33 159.49 159.49 159.46 159.46 9.4K
13:34 159.46 159.46 159.45 159.45 9.9K
13:35 159.46 159.47 159.46 159.46 6.9K
13:36 159.46 159.47 159.46 159.47 16.4K
13:37 159.52 159.58 159.52 159.58 13.9K
13:38 159.59 159.59 159.56 159.56 17.6K
13:39 159.51 159.53 159.49 159.49 7.6K
13:40 159.50 159.50 159.47 159.47 8.3K
13:41 159.40 159.40 159.38 159.38 11.6K
13:42 159.38 159.41 159.38 159.38 8.5K
13:43 159.38 159.40 159.38 159.39 27.4K
13:44 159.39 159.39 159.38 159.38 2.8K
13:45 159.39 159.39 159.37 159.37 29.5K
13:46 159.37 159.44 159.37 159.44 4.8K
13:47 159.45 159.46 159.45 159.46 4.7K
13:48 159.45 159.45 159.45 159.45 2.3K
13:49 159.46 159.46 159.44 159.44 11.7K
13:50 159.46 159.46 159.35 159.35 17.5K
13:51 159.36 159.36 159.31 159.31 2.6K
13:52 159.22 159.22 159.21 159.22 33.1K
13:53 159.18 159.18 159.17 159.18 17.0K
13:54 159.14 159.14 159.12 159.12 9.5K
13:55 159.08 159.19 159.08 159.19 30.3K
13:56 159.13 159.14 159.12 159.14 11.3K
13:57 159.16 159.17 159.16 159.17 15.1K
13:58 159.18 159.21 159.18 159.21 6.8K
13:59 159.17 159.17 159.12 159.12 15.0K
14:00 159.11 159.28 159.11 159.28 8.4K
14:01 159.28 159.35 159.28 159.35 13.4K
14:02 159.35 159.37 159.35 159.37 8.6K
14:03 159.37 159.39 159.37 159.39 7.2K
14:04 159.37 159.37 159.34 159.34 8.2K
14:05 159.34 159.34 159.31 159.31 5.5K
14:06 159.24 159.24 159.17 159.17 32.7K
14:07 159.16 159.16 159.12 159.12 15.4K
14:08 159.12 159.12 159.09 159.09 8.4K
14:09 159.11 159.11 159.08 159.08 13.5K
14:10 159.08 159.11 159.06 159.11 14.7K
14:11 159.06 159.14 159.06 159.14 17.5K
14:12 159.23 159.28 159.23 159.28 13.0K
14:13 159.29 159.31 159.29 159.31 3.5K
14:14 159.31 159.35 159.31 159.35 5.0K
14:15 159.33 159.33 159.20 159.20 21.7K
14:16 159.18 159.18 159.06 159.06 66.6K
14:17 159.07 159.09 159.07 159.09 11.9K
14:18 159.10 159.10 159.09 159.10 3.8K
14:19 159.08 159.14 159.08 159.14 11.9K
14:20 159.14 159.22 159.13 159.22 12.9K
14:21 159.23 159.29 159.23 159.29 12.8K
14:22 159.29 159.33 159.29 159.33 18.7K
14:23 159.33 159.34 159.32 159.32 6.3K
14:24 159.25 159.25 159.24 159.24 30.1K
14:25 159.25 159.30 159.25 159.30 5.8K
14:26 159.32 159.33 159.32 159.32 9.9K
14:27 159.32 159.32 159.30 159.31 18.3K
14:28 159.31 159.33 159.31 159.33 10.1K
14:29 159.33 159.33 159.30 159.30 7.2K
14:30 159.28 159.33 159.27 159.33 26.4K
14:31 159.35 159.39 159.35 159.39 8.4K
14:32 159.39 159.40 159.39 159.39 3.3K
14:33 159.39 159.39 159.38 159.39 3.1K
14:34 159.38 159.38 159.35 159.37 11.8K
14:35 159.37 159.37 159.27 159.27 32.4K
14:36 159.28 159.31 159.28 159.28 14.8K
14:37 159.27 159.28 159.26 159.28 11.0K
14:38 159.29 159.32 159.27 159.32 7.0K
14:39 159.32 159.32 159.29 159.31 13.1K
14:40 159.33 159.33 159.26 159.26 21.1K
14:41 159.27 159.27 159.21 159.21 9.4K
14:42 159.21 159.21 159.18 159.18 3.6K
14:43 159.16 159.16 159.13 159.13 3.1K
14:44 159.14 159.15 159.12 159.15 7.7K
14:45 159.15 159.15 159.15 159.15 4.3K
14:46 159.18 159.23 159.18 159.23 7.8K
14:47 159.26 159.26 159.22 159.22 10.4K
14:48 159.22 159.25 159.22 159.24 4.1K
14:49 159.25 159.25 159.23 159.23 11.5K
14:50 159.25 159.27 159.25 159.27 4.1K
14:51 159.27 159.29 159.27 159.27 6.9K
14:52 159.25 159.25 159.21 159.21 10.8K
14:53 159.21 159.23 159.21 159.23 5.3K
14:54 159.24 159.24 159.21 159.21 4.5K
14:55 159.20 159.22 159.20 159.21 10.3K
14:56 159.21 159.24 159.21 159.24 9.0K
14:57 159.25 159.26 159.18 159.18 15.0K
14:58 159.17 159.17 159.15 159.15 45.3K
14:59 159.14 159.14 159.09 159.09 18.0K
15:00 159.09 159.10 159.09 159.09 9.0K
15:01 159.13 159.15 159.13 159.15 9.8K
15:02 159.14 159.14 159.14 159.14 9.2K
15:03 159.14 159.14 159.10 159.11 10.0K
15:04 159.10 159.12 159.10 159.12 3.3K
15:05 159.14 159.16 159.14 159.16 28.9K
15:06 159.15 159.15 159.14 159.14 2.6K
15:07 159.14 159.16 159.14 159.15 4.5K
15:08 159.16 159.17 159.16 159.16 2.4K
15:09 159.17 159.22 159.17 159.22 15.7K
15:10 159.22 159.33 159.22 159.28 14.3K
15:11 159.28 159.28 159.22 159.22 23.1K
15:12 159.22 159.22 159.19 159.19 6.8K
15:13 159.17 159.17 159.15 159.15 7.5K
15:14 159.14 159.14 159.12 159.12 1.9K
15:15 159.13 159.13 159.07 159.07 10.5K
15:16 159.07 159.08 159.05 159.05 19.8K
15:17 159.03 159.09 159.03 159.09 11.0K
15:18 159.08 159.08 159.07 159.07 12.1K
15:19 159.08 159.14 159.08 159.14 24.7K
15:20 159.14 159.15 159.13 159.13 22.0K
15:21 159.14 159.15 159.14 159.15 14.9K
15:22 159.12 159.12 159.09 159.09 23.8K
15:23 159.10 159.10 159.05 159.05 18.8K
15:24 159.07 159.10 159.07 159.09 14.6K
15:25 159.06 159.06 159.04 159.05 11.5K
15:26 159.09 159.16 159.09 159.16 18.6K
15:27 159.16 159.19 159.16 159.19 8.3K
15:28 159.20 159.20 159.18 159.18 18.4K
15:29 159.16 159.16 159.14 159.14 15.0K
15:30 159.16 159.18 159.16 159.18 29.3K
15:31 159.21 159.23 159.21 159.23 21.8K
15:32 159.24 159.24 159.21 159.21 14.7K
15:33 159.20 159.20 159.18 159.18 54.8K
15:34 159.17 159.17 159.14 159.14 20.2K
15:35 159.15 159.15 159.13 159.13 20.2K
15:36 159.11 159.11 159.04 159.04 23.2K
15:37 159.01 159.02 159.01 159.02 19.5K
15:38 158.93 158.96 158.93 158.96 73.3K
15:39 158.95 158.95 158.93 158.93 80.4K
15:40 158.93 158.93 158.91 158.93 30.7K
15:41 158.91 158.93 158.91 158.93 114.2K
15:42 158.92 158.93 158.92 158.93 20.9K
15:43 158.94 158.94 158.91 158.91 57.2K
15:44 158.92 158.93 158.92 158.93 19.3K
15:45 158.95 158.95 158.91 158.91 37.9K
15:46 158.91 158.91 158.85 158.85 81.8K
15:47 158.84 158.84 158.79 158.84 40.4K
15:48 158.83 158.83 158.80 158.80 50.0K
15:49 158.80 158.87 158.80 158.87 49.5K
15:50 158.75 158.75 158.59 158.60 267.0K
15:51 158.57 158.58 158.52 158.52 85.3K
15:52 158.44 158.44 158.40 158.42 124.7K
15:53 158.43 158.43 158.39 158.39 55.5K
15:54 158.38 158.43 158.38 158.43 128.9K
15:55 158.45 158.45 158.36 158.36 141.4K
15:56 158.34 158.34 158.30 158.30 124.6K
15:57 158.30 158.33 158.30 158.30 99.5K
15:58 158.28 158.28 158.25 158.27 85.4K
15:59 158.25 158.32 158.25 158.29 140.9K
16:00 158.30 158.33 158.30 158.33 1,682.0K
16:01 158.33 158.33 158.33 158.33 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