S

GSPRTRE
🏛️ カナダ →
162.89
最終更新: 2025-09-30
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
09:30 160.41 160.41 160.12 160.12 215.3K
09:31 160.14 160.14 160.02 160.02 21.6K
09:32 160.01 160.04 160.01 160.02 49.5K
09:33 160.02 160.06 160.00 160.00 30.1K
09:34 159.93 159.93 159.75 159.75 27.8K
09:35 159.74 159.76 159.70 159.75 20.8K
09:36 159.78 159.78 159.77 159.78 12.6K
09:37 159.79 159.79 159.73 159.73 30.8K
09:38 159.73 159.73 159.60 159.60 29.6K
09:39 159.56 159.64 159.53 159.64 14.9K
09:40 159.64 159.64 159.44 159.44 37.6K
09:41 159.37 159.37 159.31 159.31 44.4K
09:42 159.34 159.37 159.34 159.37 29.5K
09:43 159.40 159.43 159.38 159.38 14.0K
09:44 159.37 159.37 159.31 159.31 41.1K
09:45 159.30 159.34 159.30 159.33 35.1K
09:46 159.33 159.33 159.22 159.23 16.4K
09:47 159.22 159.28 159.22 159.25 37.0K
09:48 159.25 159.27 159.25 159.26 15.1K
09:49 159.26 159.28 159.22 159.22 17.2K
09:50 159.19 159.20 159.19 159.19 11.6K
09:51 159.23 159.26 159.23 159.26 17.7K
09:52 159.24 159.24 159.23 159.23 17.4K
09:53 159.20 159.23 159.18 159.18 126.0K
09:54 159.18 159.19 159.18 159.18 11.3K
09:55 159.17 159.17 159.16 159.16 8.0K
09:56 159.13 159.13 159.10 159.10 17.2K
09:57 159.10 159.10 159.00 159.02 28.6K
09:58 159.04 159.05 159.04 159.04 7.6K
09:59 159.04 159.06 159.04 159.06 50.7K
10:00 159.07 159.07 159.05 159.05 28.5K
10:01 159.06 159.08 159.06 159.08 40.1K
10:02 159.00 159.00 158.97 158.97 24.0K
10:03 158.94 159.00 158.94 159.00 29.5K
10:04 159.00 159.00 159.00 159.00 5.7K
10:05 159.00 159.00 158.98 158.98 13.3K
10:06 158.98 159.01 158.97 159.01 13.0K
10:07 159.02 159.03 159.02 159.03 8.7K
10:08 159.07 159.09 159.07 159.09 7.0K
10:09 159.09 159.09 159.03 159.03 9.2K
10:10 159.04 159.07 159.04 159.07 5.6K
10:11 159.08 159.13 159.08 159.13 20.7K
10:12 159.13 159.15 159.13 159.15 104.9K
10:13 159.14 159.14 159.13 159.13 12.0K
10:14 159.14 159.18 159.14 159.18 5.0K
10:15 159.18 159.19 159.18 159.18 6.8K
10:16 159.17 159.17 159.05 159.05 53.7K
10:17 159.04 159.05 159.03 159.05 5.3K
10:18 159.06 159.06 159.04 159.04 13.5K
10:19 159.04 159.04 159.01 159.02 29.1K
10:20 159.02 159.02 158.98 158.98 11.6K
10:21 158.98 158.98 158.95 158.95 28.0K
10:22 158.95 158.97 158.95 158.97 8.4K
10:23 158.96 158.96 158.96 158.96 1.4K
10:24 158.96 158.96 158.91 158.91 20.0K
10:25 158.91 158.93 158.91 158.93 4.4K
10:26 158.93 158.93 158.91 158.91 3.0K
10:27 158.91 158.91 158.82 158.82 9.1K
10:28 158.82 158.84 158.82 158.84 7.7K
10:29 158.86 158.89 158.86 158.89 14.9K
10:30 158.91 158.97 158.90 158.97 57.2K
10:31 158.97 158.98 158.96 158.98 12.1K
10:32 158.98 159.03 158.98 159.03 3.5K
10:33 159.02 159.06 159.02 159.06 17.2K
10:34 159.06 159.07 159.06 159.06 11.7K
10:35 159.06 159.06 159.02 159.04 7.4K
10:36 159.09 159.17 159.09 159.17 23.0K
10:37 159.16 159.16 159.15 159.15 1.1K
10:38 159.14 159.14 159.13 159.13 4.3K
10:39 159.13 159.18 159.13 159.17 4.5K
10:40 159.19 159.22 159.19 159.22 19.5K
10:41 159.22 159.22 159.21 159.22 17.0K
10:42 159.23 159.23 159.18 159.18 27.2K
10:43 159.18 159.19 159.17 159.17 16.3K
10:44 159.21 159.32 159.21 159.32 32.9K
10:45 159.41 159.53 159.41 159.53 82.1K
10:46 159.57 159.58 159.56 159.58 20.1K
10:47 159.61 159.72 159.61 159.72 17.8K
10:48 159.73 159.81 159.71 159.81 22.2K
10:49 159.83 159.83 159.81 159.81 6.1K
10:50 159.83 159.87 159.83 159.87 6.1K
10:51 159.94 159.94 159.92 159.92 35.1K
10:52 159.91 160.07 159.91 160.07 29.9K
10:53 160.08 160.12 160.08 160.12 7.2K
10:54 160.11 160.16 160.11 160.15 15.4K
10:55 160.13 160.14 160.12 160.13 7.3K
10:56 160.13 160.14 160.12 160.14 14.5K
10:57 160.12 160.13 160.12 160.13 29.1K
10:58 160.11 160.11 160.10 160.11 13.3K
10:59 160.11 160.11 160.06 160.07 6.8K
11:00 160.07 160.07 160.07 160.07 7.5K
11:01 160.08 160.12 160.08 160.12 9.7K
11:02 160.18 160.24 160.18 160.24 58.9K
11:03 160.23 160.25 160.23 160.25 5.0K
11:04 160.24 160.24 160.21 160.22 29.8K
11:05 160.24 160.24 160.22 160.22 14.5K
11:06 160.22 160.26 160.22 160.26 16.1K
11:07 160.25 160.27 160.25 160.25 27.0K
11:08 160.25 160.27 160.25 160.27 2.1K
11:09 160.27 160.30 160.26 160.30 30.4K
11:10 160.30 160.32 160.29 160.32 8.3K
11:11 160.33 160.35 160.33 160.35 17.1K
11:12 160.37 160.37 160.34 160.34 13.3K
11:13 160.33 160.33 160.33 160.33 5.0K
11:14 160.32 160.34 160.32 160.34 42.3K
11:15 160.31 160.33 160.31 160.33 27.4K
11:16 160.33 160.36 160.32 160.36 10.0K
11:17 160.33 160.35 160.33 160.35 16.3K
11:18 160.37 160.47 160.37 160.47 56.4K
11:19 160.53 160.53 160.48 160.48 11.7K
11:20 160.50 160.51 160.50 160.50 5.3K
11:21 160.48 160.55 160.48 160.54 37.4K
11:22 160.53 160.55 160.51 160.51 7.7K
11:23 160.54 160.54 160.54 160.54 58.2K
11:24 160.56 160.56 160.47 160.48 52.7K
11:25 160.48 160.48 160.45 160.45 13.9K
11:26 160.40 160.40 160.18 160.18 41.2K
11:27 160.17 160.17 160.08 160.08 17.5K
11:28 160.09 160.09 160.04 160.04 9.5K
11:29 160.04 160.04 160.03 160.03 2.5K
11:30 160.05 160.08 160.05 160.07 5.4K
11:31 160.07 160.10 160.07 160.10 3.4K
11:32 160.10 160.22 160.10 160.22 9.7K
11:33 160.22 160.29 160.22 160.29 6.6K
11:34 160.32 160.34 160.32 160.34 30.3K
11:35 160.34 160.35 160.30 160.32 22.5K
11:36 160.32 160.33 160.32 160.33 8.2K
11:37 160.32 160.34 160.29 160.29 11.3K
11:38 160.29 160.30 160.28 160.28 3.9K
11:39 160.26 160.28 160.26 160.28 7.2K
11:40 160.29 160.29 160.27 160.27 4.0K
11:41 160.27 160.32 160.27 160.32 18.6K
11:42 160.35 160.36 160.35 160.36 24.5K
11:43 160.37 160.44 160.37 160.42 16.8K
11:44 160.44 160.48 160.44 160.48 7.0K
11:45 160.52 160.54 160.52 160.53 8.9K
11:46 160.53 160.54 160.52 160.54 6.4K
11:47 160.56 160.57 160.55 160.55 6.6K
11:48 160.55 160.58 160.55 160.57 26.6K
11:49 160.57 160.62 160.57 160.62 7.2K
11:50 160.61 160.61 160.47 160.47 31.5K
11:51 160.46 160.46 160.42 160.42 5.0K
11:52 160.41 160.41 160.40 160.40 4.0K
11:53 160.40 160.41 160.40 160.41 2.1K
11:54 160.41 160.43 160.41 160.43 10.7K
11:55 160.43 160.43 160.41 160.41 3.1K
11:56 160.41 160.42 160.39 160.41 60.3K
11:57 160.40 160.40 160.35 160.35 6.1K
11:58 160.34 160.34 160.30 160.30 2.8K
11:59 160.29 160.30 160.29 160.30 0.9K
12:00 160.30 160.30 160.27 160.27 5.9K
12:01 160.19 160.19 160.11 160.11 41.7K
12:02 160.12 160.12 160.05 160.05 4.6K
12:03 160.02 160.02 159.99 159.99 7.6K
12:04 159.98 159.99 159.94 159.94 7.4K
12:05 159.95 159.96 159.94 159.94 10.1K
12:06 159.94 159.94 159.88 159.88 6.6K
12:07 159.86 159.88 159.86 159.87 11.3K
12:08 159.87 159.87 159.87 159.87 3.3K
12:09 159.86 159.86 159.84 159.84 2.1K
12:10 159.84 159.85 159.83 159.85 10.8K
12:11 159.85 159.85 159.83 159.83 67.1K
12:12 159.83 159.83 159.79 159.79 5.1K
12:13 159.78 159.79 159.76 159.79 16.0K
12:14 159.79 159.79 159.78 159.78 2.8K
12:15 159.79 159.80 159.78 159.80 4.5K
12:16 159.78 159.87 159.78 159.87 12.5K
12:17 159.86 159.88 159.86 159.88 3.6K
12:18 159.88 159.89 159.88 159.89 5.5K
12:19 159.89 159.93 159.89 159.93 4.5K
12:20 159.92 159.98 159.92 159.98 20.0K
12:21 159.99 160.03 159.99 160.03 4.1K
12:22 160.04 160.05 160.04 160.05 8.7K
12:23 160.08 160.09 160.08 160.09 8.8K
12:24 160.10 160.11 160.10 160.11 2.0K
12:25 160.11 160.11 160.10 160.10 5.4K
12:26 160.11 160.11 160.11 160.11 0.7K
12:27 160.11 160.12 160.11 160.12 1.7K
12:28 160.11 160.11 159.98 159.98 10.7K
12:29 159.98 159.99 159.98 159.99 3.0K
12:30 159.97 159.97 159.95 159.95 2.6K
12:31 159.95 159.95 159.95 159.95 4.9K
12:32 159.97 160.00 159.97 160.00 4.8K
12:33 160.00 160.05 160.00 160.05 6.1K
12:34 160.04 160.08 160.04 160.08 4.4K
12:35 160.08 160.08 160.07 160.07 2.0K
12:36 160.04 160.04 160.01 160.01 3.0K
12:37 160.01 160.01 160.01 160.01 2.7K
12:38 160.01 160.01 160.00 160.00 2.4K
12:39 159.99 159.99 159.98 159.98 6.6K
12:40 159.98 159.99 159.98 159.99 1.7K
12:41 159.97 159.99 159.97 159.99 3.8K
12:42 159.99 159.99 159.95 159.95 5.4K
12:43 159.96 159.98 159.96 159.97 3.6K
12:44 159.98 159.99 159.98 159.99 6.3K
12:45 159.99 160.01 159.99 160.01 2.8K
12:46 159.98 159.98 159.98 159.98 207.5K
12:47 159.98 159.99 159.98 159.99 2.2K
12:48 159.98 159.99 159.98 159.99 2.4K
12:49 159.96 159.97 159.95 159.95 5.0K
12:50 159.96 159.98 159.96 159.98 3.7K
12:51 159.99 160.00 159.99 159.99 1.6K
12:52 160.00 160.00 160.00 160.00 5.9K
12:53 160.01 160.04 160.01 160.04 12.0K
12:54 160.04 160.05 160.04 160.05 5.8K
12:55 160.06 160.07 160.05 160.07 12.5K
12:56 160.07 160.07 160.05 160.05 2.9K
12:57 160.05 160.13 160.05 160.13 32.5K
12:58 160.12 160.13 160.12 160.12 6.0K
12:59 160.13 160.14 160.13 160.13 20.9K
13:00 160.14 160.18 160.14 160.17 2.8K
13:01 160.17 160.18 160.17 160.18 4.7K
13:02 160.17 160.18 160.17 160.18 5.1K
13:03 160.18 160.18 160.17 160.17 2.4K
13:04 160.16 160.16 160.16 160.16 2.2K
13:05 160.18 160.20 160.18 160.20 14.4K
13:06 160.20 160.23 160.20 160.23 13.0K
13:07 160.26 160.30 160.26 160.29 26.8K
13:08 160.29 160.31 160.29 160.31 2.0K
13:09 160.36 160.39 160.36 160.39 16.1K
13:10 160.39 160.39 160.38 160.38 6.2K
13:11 160.47 160.51 160.47 160.51 35.3K
13:12 160.51 160.52 160.51 160.52 9.2K
13:13 160.53 160.53 160.46 160.46 23.9K
13:14 160.46 160.50 160.46 160.47 22.5K
13:15 160.47 160.47 160.45 160.45 8.0K
13:16 160.46 160.47 160.46 160.47 3.6K
13:17 160.47 160.49 160.47 160.49 9.7K
13:18 160.49 160.50 160.49 160.50 14.6K
13:19 160.52 160.53 160.52 160.53 10.5K
13:20 160.51 160.52 160.51 160.52 9.6K
13:21 160.52 160.54 160.52 160.53 24.0K
13:22 160.53 160.53 160.50 160.50 20.3K
13:23 160.50 160.51 160.50 160.51 3.4K
13:24 160.48 160.49 160.48 160.49 4.2K
13:25 160.50 160.50 160.49 160.50 2.1K
13:26 160.50 160.55 160.50 160.55 4.3K
13:27 160.55 160.56 160.55 160.55 8.7K
13:28 160.55 160.59 160.55 160.59 7.4K
13:29 160.59 160.61 160.58 160.61 35.2K
13:30 160.60 160.63 160.60 160.62 7.0K
13:31 160.63 160.63 160.62 160.63 1.8K
13:32 160.63 160.63 160.62 160.62 4.8K
13:33 160.62 160.65 160.62 160.64 34.7K
13:34 160.64 160.68 160.62 160.68 37.1K
13:35 160.65 160.65 160.64 160.65 7.9K
13:36 160.66 160.66 160.65 160.66 2.9K
13:37 160.66 160.68 160.66 160.68 17.5K
13:38 160.68 160.69 160.66 160.66 10.3K
13:39 160.66 160.66 160.63 160.64 4.8K
13:40 160.63 160.64 160.63 160.64 1.8K
13:41 160.63 160.63 160.62 160.62 4.0K
13:42 160.61 160.61 160.61 160.61 9.6K
13:43 160.61 160.61 160.60 160.60 4.0K
13:44 160.62 160.62 160.60 160.61 6.4K
13:45 160.55 160.63 160.55 160.63 57.5K
13:46 160.62 160.63 160.62 160.62 16.5K
13:47 160.63 160.67 160.63 160.67 29.0K
13:48 160.67 160.69 160.67 160.69 33.4K
13:49 160.69 160.72 160.69 160.71 14.7K
13:50 160.71 160.74 160.71 160.73 13.8K
13:51 160.72 160.72 160.70 160.70 8.3K
13:52 160.72 160.72 160.71 160.71 6.3K
13:53 160.71 160.75 160.71 160.75 74.5K
13:54 160.75 160.76 160.74 160.76 22.7K
13:55 160.77 160.79 160.77 160.79 23.1K
13:56 160.78 160.78 160.77 160.77 7.6K
13:57 160.77 160.88 160.77 160.88 59.6K
13:58 160.91 160.91 160.89 160.89 9.5K
13:59 160.89 160.89 160.87 160.87 8.0K
14:00 160.87 160.88 160.87 160.88 4.8K
14:01 160.88 160.88 160.88 160.88 4.1K
14:02 160.88 160.89 160.88 160.88 8.8K
14:03 160.88 160.88 160.85 160.85 3.8K
14:04 160.86 160.88 160.86 160.88 6.2K
14:05 160.88 160.89 160.88 160.89 6.4K
14:06 160.90 160.90 160.89 160.90 7.3K
14:07 160.86 160.86 160.84 160.84 25.0K
14:08 160.86 160.86 160.84 160.84 1.5K
14:09 160.86 160.88 160.85 160.87 3.0K
14:10 160.87 160.89 160.87 160.89 4.7K
14:11 160.89 160.90 160.89 160.90 9.4K
14:12 160.92 160.93 160.92 160.92 6.0K
14:13 160.92 160.92 160.89 160.89 1.4K
14:14 160.89 160.89 160.84 160.84 8.8K
14:15 160.84 160.84 160.73 160.73 15.3K
14:16 160.72 160.74 160.72 160.74 5.0K
14:17 160.74 160.74 160.73 160.73 6.0K
14:18 160.72 160.74 160.72 160.74 4.9K
14:19 160.73 160.76 160.73 160.76 2.7K
14:20 160.77 160.79 160.77 160.79 5.9K
14:21 160.79 160.80 160.79 160.80 4.6K
14:22 160.81 160.82 160.81 160.81 6.6K
14:23 160.80 160.82 160.80 160.82 3.0K
14:24 160.82 160.83 160.82 160.83 3.7K
14:25 160.83 160.83 160.80 160.81 5.1K
14:26 160.82 160.82 160.81 160.82 3.7K
14:27 160.82 160.82 160.81 160.81 4.6K
14:28 160.80 160.80 160.78 160.78 13.3K
14:29 160.80 160.80 160.78 160.78 16.8K
14:30 160.78 160.79 160.78 160.78 2.3K
14:31 160.78 160.79 160.78 160.78 3.1K
14:32 160.78 160.79 160.78 160.79 10.3K
14:33 160.79 160.79 160.78 160.78 3.0K
14:34 160.77 160.78 160.77 160.78 3.4K
14:35 160.77 160.78 160.77 160.77 20.9K
14:36 160.77 160.77 160.76 160.77 5.4K
14:37 160.79 160.80 160.77 160.77 12.8K
14:38 160.78 160.78 160.77 160.77 8.8K
14:39 160.76 160.76 160.73 160.73 23.6K
14:40 160.72 160.72 160.68 160.68 50.5K
14:41 160.66 160.68 160.65 160.68 26.0K
14:42 160.68 160.68 160.66 160.66 22.6K
14:43 160.66 160.67 160.66 160.67 2.1K
14:44 160.67 160.68 160.67 160.68 2.7K
14:45 160.69 160.69 160.66 160.66 6.2K
14:46 160.66 160.67 160.65 160.67 6.1K
14:47 160.68 160.69 160.68 160.69 5.5K
14:48 160.69 160.72 160.69 160.72 10.7K
14:49 160.69 160.71 160.69 160.70 13.8K
14:50 160.71 160.71 160.70 160.70 1.4K
14:51 160.68 160.69 160.67 160.67 18.5K
14:52 160.66 160.67 160.66 160.66 6.5K
14:53 160.67 160.68 160.67 160.68 5.0K
14:54 160.68 160.68 160.67 160.67 4.0K
14:55 160.66 160.66 160.64 160.64 7.8K
14:56 160.66 160.67 160.66 160.67 23.7K
14:57 160.67 160.70 160.67 160.70 19.2K
14:58 160.69 160.71 160.69 160.71 28.3K
14:59 160.71 160.71 160.68 160.68 7.4K
15:00 160.68 160.70 160.68 160.70 5.6K
15:01 160.65 160.65 160.64 160.64 8.4K
15:02 160.65 160.65 160.64 160.64 3.1K
15:03 160.64 160.64 160.62 160.64 9.3K
15:04 160.64 160.64 160.60 160.60 5.5K
15:05 160.64 160.67 160.64 160.66 9.9K
15:06 160.66 160.66 160.65 160.65 5.1K
15:07 160.65 160.65 160.64 160.64 7.3K
15:08 160.65 160.66 160.65 160.66 6.7K
15:09 160.66 160.68 160.66 160.68 9.2K
15:10 160.68 160.74 160.68 160.74 7.1K
15:11 160.74 160.76 160.73 160.73 3.3K
15:12 160.72 160.72 160.70 160.71 10.7K
15:13 160.72 160.72 160.70 160.70 6.0K
15:14 160.70 160.70 160.67 160.67 21.9K
15:15 160.66 160.71 160.66 160.71 4.5K
15:16 160.71 160.71 160.67 160.67 6.6K
15:17 160.69 160.71 160.69 160.71 7.2K
15:18 160.74 160.81 160.74 160.80 19.2K
15:19 160.80 160.83 160.80 160.83 7.4K
15:20 160.83 160.86 160.83 160.86 8.2K
15:21 160.86 160.87 160.85 160.85 7.2K
15:22 160.87 160.88 160.86 160.86 11.3K
15:23 160.88 160.88 160.87 160.87 6.1K
15:24 160.87 160.88 160.87 160.88 8.7K
15:25 160.87 160.87 160.82 160.82 13.1K
15:26 160.81 160.82 160.77 160.77 11.6K
15:27 160.76 160.76 160.72 160.72 12.9K
15:28 160.72 160.72 160.69 160.69 27.0K
15:29 160.70 160.70 160.70 160.70 15.7K
15:30 160.70 160.70 160.68 160.68 7.6K
15:31 160.68 160.70 160.68 160.68 8.9K
15:32 160.66 160.68 160.66 160.68 12.4K
15:33 160.69 160.71 160.69 160.71 10.9K
15:34 160.71 160.72 160.71 160.72 66.5K
15:35 160.73 160.74 160.73 160.73 13.3K
15:36 160.71 160.73 160.71 160.73 3.3K
15:37 160.75 160.75 160.75 160.75 4.8K
15:38 160.76 160.76 160.75 160.76 7.2K
15:39 160.74 160.74 160.73 160.73 13.4K
15:40 160.72 160.78 160.72 160.78 12.2K
15:41 160.76 160.78 160.76 160.76 5.5K
15:42 160.74 160.74 160.72 160.72 10.0K
15:43 160.73 160.74 160.71 160.74 20.7K
15:44 160.74 160.80 160.74 160.80 17.4K
15:45 160.81 160.84 160.81 160.84 56.2K
15:46 160.85 160.85 160.84 160.84 21.8K
15:47 160.85 160.85 160.83 160.83 12.3K
15:48 160.82 160.83 160.82 160.83 14.2K
15:49 160.83 160.83 160.82 160.82 21.9K
15:50 160.81 160.82 160.81 160.82 92.4K
15:51 160.80 160.80 160.80 160.80 25.8K
15:52 160.81 160.82 160.81 160.82 32.9K
15:53 160.82 160.84 160.82 160.83 39.8K
15:54 160.85 160.85 160.84 160.85 22.1K
15:55 160.83 160.87 160.83 160.87 46.2K
15:56 160.90 160.90 160.90 160.90 42.5K
15:57 160.90 160.90 160.88 160.90 65.3K
15:58 160.90 160.90 160.87 160.87 56.4K
15:59 160.90 160.93 160.90 160.92 84.5K
16:00 160.91 160.92 160.91 160.92 1,448.7K
16:01 160.92 160.92 160.92 160.92 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