S

GSPTXHB
🏛️ カナダ →
58.34
最終更新: 2025-10-08
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 34.42 34.95 34.42 34.95 3,113.7K
09:31 34.96 34.96 34.89 34.89 588.7K
09:32 34.94 34.97 34.92 34.92 654.3K
09:33 34.91 34.91 34.86 34.86 543.1K
09:34 34.85 34.86 34.83 34.86 283.4K
09:35 34.87 34.91 34.87 34.91 475.7K
09:36 34.91 34.91 34.88 34.88 288.8K
09:37 34.88 34.89 34.86 34.86 187.9K
09:38 34.86 34.86 34.84 34.86 424.4K
09:39 34.85 34.88 34.85 34.88 251.4K
09:40 34.89 34.91 34.88 34.91 328.9K
09:41 34.93 34.94 34.93 34.94 563.2K
09:42 34.94 34.94 34.91 34.91 412.3K
09:43 34.92 35.00 34.92 35.00 445.2K
09:44 35.00 35.05 34.99 35.05 545.6K
09:45 35.07 35.14 35.07 35.14 463.6K
09:46 35.12 35.13 35.12 35.13 243.0K
09:47 35.13 35.20 35.13 35.20 394.6K
09:48 35.20 35.20 35.20 35.20 682.6K
09:49 35.20 35.27 35.20 35.27 271.4K
09:50 35.28 35.30 35.28 35.29 619.0K
09:51 35.28 35.33 35.28 35.33 715.5K
09:52 35.33 35.33 35.33 35.33 252.6K
09:53 35.35 35.37 35.35 35.36 329.1K
09:54 35.37 35.37 35.36 35.36 242.6K
09:55 35.34 35.34 35.29 35.29 144.7K
09:56 35.27 35.27 35.21 35.23 327.3K
09:57 35.26 35.26 35.25 35.25 144.6K
09:58 35.25 35.28 35.25 35.28 207.6K
09:59 35.28 35.30 35.28 35.29 247.2K
10:00 35.29 35.29 35.27 35.27 283.2K
10:01 35.29 35.31 35.29 35.31 265.6K
10:02 35.33 35.33 35.31 35.31 272.8K
10:03 35.30 35.32 35.30 35.32 123.3K
10:04 35.33 35.34 35.33 35.34 210.2K
10:05 35.33 35.33 35.32 35.32 161.0K
10:06 35.33 35.36 35.33 35.36 330.3K
10:07 35.36 35.37 35.36 35.37 240.4K
10:08 35.36 35.36 35.34 35.34 299.7K
10:09 35.34 35.36 35.34 35.34 215.9K
10:10 35.34 35.35 35.34 35.35 144.2K
10:11 35.35 35.35 35.35 35.35 176.8K
10:12 35.32 35.32 35.30 35.30 193.2K
10:13 35.31 35.32 35.31 35.31 232.7K
10:14 35.32 35.35 35.32 35.35 419.0K
10:15 35.35 35.36 35.35 35.35 235.0K
10:16 35.36 35.39 35.36 35.39 159.9K
10:17 35.37 35.37 35.36 35.36 224.6K
10:18 35.34 35.34 35.34 35.34 170.5K
10:19 35.34 35.35 35.34 35.34 320.2K
10:20 35.33 35.35 35.33 35.34 154.1K
10:21 35.34 35.35 35.32 35.35 194.2K
10:22 35.35 35.35 35.32 35.32 253.9K
10:23 35.31 35.31 35.30 35.30 176.4K
10:24 35.30 35.30 35.29 35.29 265.9K
10:25 35.29 35.29 35.28 35.28 257.8K
10:26 35.29 35.29 35.28 35.28 313.1K
10:27 35.28 35.28 35.25 35.25 164.8K
10:28 35.23 35.25 35.23 35.24 183.2K
10:29 35.22 35.22 35.20 35.20 437.0K
10:30 35.21 35.22 35.21 35.22 260.1K
10:31 35.21 35.21 35.21 35.21 256.7K
10:32 35.20 35.20 35.17 35.17 129.5K
10:33 35.18 35.18 35.18 35.18 243.9K
10:34 35.18 35.20 35.17 35.20 246.8K
10:35 35.19 35.19 35.17 35.18 171.2K
10:36 35.18 35.19 35.18 35.19 101.6K
10:37 35.20 35.21 35.17 35.17 128.6K
10:38 35.16 35.16 35.14 35.14 95.4K
10:39 35.13 35.13 35.11 35.11 161.7K
10:40 35.11 35.14 35.11 35.14 141.1K
10:41 35.16 35.19 35.16 35.19 171.5K
10:42 35.19 35.19 35.18 35.18 126.3K
10:43 35.20 35.20 35.18 35.19 132.7K
10:44 35.20 35.21 35.20 35.21 338.5K
10:45 35.20 35.20 35.18 35.18 143.0K
10:46 35.19 35.19 35.15 35.15 118.9K
10:47 35.13 35.13 35.08 35.08 187.6K
10:48 35.08 35.08 35.05 35.05 184.8K
10:49 35.04 35.04 35.02 35.03 161.9K
10:50 35.03 35.06 35.03 35.05 318.2K
10:51 35.05 35.07 35.05 35.07 192.5K
10:52 35.07 35.07 35.07 35.07 101.5K
10:53 35.08 35.10 35.08 35.10 155.3K
10:54 35.09 35.11 35.09 35.10 122.4K
10:55 35.10 35.10 35.09 35.09 88.8K
10:56 35.08 35.09 35.07 35.07 127.3K
10:57 35.07 35.08 35.06 35.06 115.6K
10:58 35.06 35.07 35.06 35.07 155.0K
10:59 35.07 35.08 35.07 35.07 115.2K
11:00 35.07 35.07 35.06 35.06 90.6K
11:01 35.07 35.07 35.07 35.07 92.7K
11:02 35.07 35.07 35.04 35.04 178.8K
11:03 35.02 35.02 34.99 35.00 245.9K
11:04 35.00 35.04 35.00 35.04 99.4K
11:05 35.03 35.08 35.03 35.08 330.0K
11:06 35.08 35.10 35.08 35.09 311.2K
11:07 35.08 35.08 35.06 35.06 108.6K
11:08 35.06 35.09 35.06 35.09 92.7K
11:09 35.09 35.09 35.07 35.07 109.8K
11:10 35.07 35.08 35.06 35.08 126.1K
11:11 35.09 35.11 35.09 35.11 139.0K
11:12 35.11 35.13 35.11 35.13 82.0K
11:13 35.15 35.15 35.14 35.15 162.1K
11:14 35.15 35.15 35.14 35.14 71.4K
11:15 35.13 35.13 35.10 35.10 254.7K
11:16 35.09 35.14 35.09 35.14 308.7K
11:17 35.13 35.13 35.12 35.12 85.0K
11:18 35.13 35.14 35.13 35.14 115.3K
11:19 35.15 35.15 35.14 35.15 127.6K
11:20 35.15 35.15 35.13 35.13 162.1K
11:21 35.13 35.13 35.13 35.13 174.3K
11:22 35.11 35.14 35.11 35.14 138.1K
11:23 35.13 35.14 35.13 35.14 75.0K
11:24 35.14 35.15 35.14 35.15 136.4K
11:25 35.15 35.15 35.15 35.15 107.0K
11:26 35.15 35.16 35.15 35.16 136.0K
11:27 35.16 35.16 35.14 35.14 120.1K
11:28 35.13 35.14 35.13 35.13 125.1K
11:29 35.12 35.12 35.10 35.10 179.4K
11:30 35.10 35.11 35.10 35.11 84.4K
11:31 35.10 35.10 35.10 35.10 112.2K
11:32 35.10 35.10 35.10 35.10 73.0K
11:33 35.09 35.09 35.08 35.08 120.2K
11:34 35.08 35.08 35.06 35.07 228.7K
11:35 35.07 35.07 35.06 35.06 98.3K
11:36 35.05 35.06 35.05 35.05 122.2K
11:37 35.06 35.06 35.06 35.06 184.8K
11:38 35.06 35.07 35.06 35.06 80.2K
11:39 35.07 35.08 35.07 35.08 185.5K
11:40 35.09 35.11 35.09 35.11 336.1K
11:41 35.12 35.13 35.12 35.12 61.1K
11:42 35.12 35.13 35.12 35.12 114.2K
11:43 35.12 35.12 35.11 35.11 93.7K
11:44 35.12 35.12 35.11 35.11 51.5K
11:45 35.12 35.13 35.12 35.13 129.8K
11:46 35.13 35.13 35.13 35.13 56.3K
11:47 35.13 35.13 35.12 35.12 132.7K
11:48 35.12 35.13 35.12 35.13 79.1K
11:49 35.14 35.16 35.14 35.16 182.4K
11:50 35.16 35.17 35.16 35.17 56.2K
11:51 35.16 35.19 35.16 35.19 160.4K
11:52 35.20 35.20 35.20 35.20 162.5K
11:53 35.20 35.20 35.20 35.20 90.2K
11:54 35.19 35.19 35.18 35.18 119.4K
11:55 35.18 35.18 35.14 35.14 120.1K
11:56 35.14 35.15 35.14 35.15 89.1K
11:57 35.15 35.15 35.14 35.15 50.3K
11:58 35.15 35.15 35.15 35.15 46.3K
11:59 35.14 35.15 35.14 35.14 681.0K
12:00 35.13 35.13 35.13 35.13 169.9K
12:01 35.12 35.14 35.12 35.14 101.7K
12:02 35.14 35.16 35.14 35.15 83.5K
12:03 35.15 35.15 35.13 35.13 128.1K
12:04 35.13 35.13 35.13 35.13 171.1K
12:05 35.13 35.13 35.13 35.13 70.1K
12:06 35.13 35.13 35.12 35.12 119.9K
12:07 35.12 35.12 35.11 35.12 90.1K
12:08 35.12 35.14 35.12 35.14 120.0K
12:09 35.14 35.14 35.14 35.14 59.4K
12:10 35.14 35.14 35.14 35.14 105.6K
12:11 35.14 35.14 35.14 35.14 187.8K
12:12 35.15 35.15 35.15 35.15 87.7K
12:13 35.16 35.18 35.16 35.18 206.4K
12:14 35.18 35.18 35.18 35.18 92.1K
12:15 35.17 35.19 35.17 35.19 65.6K
12:16 35.19 35.19 35.18 35.18 73.0K
12:17 35.17 35.17 35.14 35.14 199.1K
12:18 35.13 35.13 35.11 35.11 148.8K
12:19 35.11 35.12 35.11 35.12 107.5K
12:20 35.12 35.12 35.11 35.11 57.7K
12:21 35.11 35.11 35.11 35.11 242.4K
12:22 35.10 35.10 35.09 35.09 73.1K
12:23 35.08 35.10 35.07 35.10 145.8K
12:24 35.10 35.11 35.10 35.11 135.2K
12:25 35.11 35.11 35.11 35.11 86.6K
12:26 35.11 35.11 35.10 35.10 275.9K
12:27 35.11 35.11 35.10 35.10 98.5K
12:28 35.10 35.10 35.09 35.10 118.0K
12:29 35.10 35.11 35.10 35.11 107.8K
12:30 35.10 35.10 35.09 35.09 57.6K
12:31 35.09 35.10 35.09 35.10 102.4K
12:32 35.10 35.10 35.08 35.08 119.2K
12:33 35.08 35.08 35.07 35.07 47.8K
12:34 35.07 35.07 35.06 35.07 160.8K
12:35 35.07 35.07 35.07 35.07 48.1K
12:36 35.07 35.07 35.06 35.06 88.2K
12:37 35.06 35.06 35.05 35.05 99.8K
12:38 35.06 35.06 35.06 35.06 137.8K
12:39 35.07 35.07 35.06 35.06 81.4K
12:40 35.06 35.06 35.05 35.06 146.8K
12:41 35.06 35.06 35.05 35.05 126.5K
12:42 35.05 35.06 35.05 35.06 51.4K
12:43 35.06 35.07 35.06 35.07 89.4K
12:44 35.07 35.07 35.06 35.06 53.0K
12:45 35.06 35.06 35.05 35.05 61.7K
12:46 35.04 35.04 35.04 35.04 119.8K
12:47 35.05 35.05 35.02 35.02 108.7K
12:48 35.01 35.02 35.01 35.02 77.8K
12:49 35.01 35.01 35.01 35.01 91.1K
12:50 35.00 35.00 34.98 34.98 188.1K
12:51 34.98 34.98 34.97 34.98 113.7K
12:52 34.98 34.98 34.97 34.97 60.4K
12:53 34.98 34.99 34.98 34.99 100.8K
12:54 34.99 34.99 34.98 34.99 44.2K
12:55 34.99 34.99 34.99 34.99 38.3K
12:56 34.98 34.98 34.98 34.98 25.2K
12:57 34.98 34.98 34.95 34.95 162.5K
12:58 34.96 34.96 34.96 34.96 50.9K
12:59 34.96 34.96 34.95 34.95 56.4K
13:00 34.94 34.94 34.92 34.92 113.4K
13:01 34.91 34.91 34.91 34.91 61.7K
13:02 34.91 34.92 34.91 34.91 54.5K
13:03 34.91 34.91 34.91 34.91 55.5K
13:04 34.90 34.90 34.90 34.90 55.9K
13:05 34.90 34.90 34.89 34.89 67.3K
13:06 34.88 34.88 34.87 34.87 92.9K
13:07 34.88 34.89 34.88 34.89 102.1K
13:08 34.89 34.89 34.88 34.88 75.4K
13:09 34.88 34.88 34.87 34.87 52.1K
13:10 34.87 34.87 34.86 34.86 51.2K
13:11 34.86 34.87 34.86 34.87 81.5K
13:12 34.87 34.87 34.86 34.87 54.5K
13:13 34.86 34.87 34.86 34.87 37.2K
13:14 34.87 34.87 34.87 34.87 81.5K
13:15 34.86 34.87 34.86 34.87 74.3K
13:16 34.87 34.88 34.87 34.88 17.0K
13:17 34.88 34.88 34.88 34.88 62.2K
13:18 34.88 34.88 34.88 34.88 26.6K
13:19 34.89 34.89 34.89 34.89 77.2K
13:20 34.89 34.89 34.89 34.89 55.8K
13:21 34.89 34.89 34.89 34.89 74.1K
13:22 34.89 34.89 34.88 34.88 78.2K
13:23 34.86 34.87 34.86 34.86 85.1K
13:24 34.86 34.86 34.84 34.84 131.9K
13:25 34.83 34.83 34.83 34.83 95.7K
13:26 34.84 34.84 34.83 34.83 45.9K
13:27 34.83 34.85 34.83 34.85 49.1K
13:28 34.85 34.85 34.85 34.85 115.7K
13:29 34.85 34.85 34.84 34.84 128.1K
13:30 34.85 34.85 34.85 34.85 256.5K
13:31 34.85 34.85 34.84 34.85 99.5K
13:32 34.85 34.85 34.84 34.84 85.0K
13:33 34.84 34.84 34.84 34.84 57.0K
13:34 34.84 34.84 34.84 34.84 26.8K
13:35 34.84 34.84 34.84 34.84 38.1K
13:36 34.84 34.84 34.84 34.84 50.3K
13:37 34.84 34.84 34.84 34.84 54.7K
13:38 34.85 34.85 34.85 34.85 31.7K
13:39 34.86 34.87 34.86 34.87 136.4K
13:40 34.87 34.88 34.87 34.88 92.5K
13:41 34.88 34.90 34.88 34.90 62.0K
13:42 34.90 34.90 34.90 34.90 62.2K
13:43 34.90 34.90 34.90 34.90 41.5K
13:44 34.91 34.91 34.91 34.91 38.8K
13:45 34.91 34.92 34.91 34.92 44.4K
13:46 34.92 34.92 34.92 34.92 43.1K
13:47 34.91 34.91 34.90 34.90 179.2K
13:48 34.90 34.90 34.89 34.90 174.1K
13:49 34.91 34.93 34.91 34.93 78.5K
13:50 34.94 34.94 34.93 34.93 80.8K
13:51 34.94 34.94 34.93 34.93 40.6K
13:52 34.93 34.94 34.93 34.93 179.9K
13:53 34.93 34.93 34.93 34.93 56.0K
13:54 34.93 34.93 34.92 34.92 74.1K
13:55 34.92 34.93 34.92 34.92 90.7K
13:56 34.92 34.92 34.92 34.92 90.7K
13:57 34.92 34.93 34.92 34.93 58.3K
13:58 34.94 34.94 34.93 34.93 76.5K
13:59 34.92 34.92 34.92 34.92 62.2K
14:00 34.92 34.92 34.91 34.91 94.0K
14:01 34.91 34.91 34.90 34.91 66.2K
14:02 34.92 34.92 34.90 34.90 67.2K
14:03 34.89 34.90 34.89 34.90 49.3K
14:04 34.90 34.91 34.90 34.91 47.8K
14:05 34.91 34.91 34.90 34.90 47.0K
14:06 34.90 34.91 34.90 34.91 64.3K
14:07 34.91 34.93 34.91 34.93 68.2K
14:08 34.93 34.93 34.93 34.93 53.7K
14:09 34.93 34.93 34.92 34.92 56.0K
14:10 34.92 34.92 34.91 34.91 51.0K
14:11 34.91 34.92 34.91 34.92 62.4K
14:12 34.92 34.92 34.91 34.91 35.1K
14:13 34.91 34.91 34.90 34.90 42.4K
14:14 34.90 34.90 34.88 34.88 116.5K
14:15 34.88 34.88 34.88 34.88 115.3K
14:16 34.87 34.87 34.87 34.87 114.2K
14:17 34.87 34.87 34.87 34.87 48.8K
14:18 34.88 34.88 34.88 34.88 58.7K
14:19 34.88 34.88 34.88 34.88 47.5K
14:20 34.89 34.89 34.88 34.88 40.7K
14:21 34.88 34.88 34.88 34.88 75.7K
14:22 34.88 34.88 34.88 34.88 30.8K
14:23 34.88 34.88 34.87 34.87 42.2K
14:24 34.88 34.88 34.87 34.87 42.3K
14:25 34.87 34.87 34.86 34.86 88.9K
14:26 34.86 34.86 34.85 34.85 33.0K
14:27 34.85 34.86 34.85 34.86 34.3K
14:28 34.86 34.86 34.86 34.86 70.2K
14:29 34.85 34.86 34.85 34.86 40.9K
14:30 34.87 34.87 34.87 34.87 124.2K
14:31 34.87 34.87 34.86 34.86 34.8K
14:32 34.86 34.86 34.86 34.86 24.8K
14:33 34.86 34.86 34.86 34.86 130.4K
14:34 34.86 34.86 34.86 34.86 46.2K
14:35 34.86 34.86 34.84 34.84 111.7K
14:36 34.84 34.84 34.84 34.84 51.3K
14:37 34.85 34.86 34.85 34.86 62.2K
14:38 34.85 34.85 34.84 34.84 132.2K
14:39 34.84 34.84 34.84 34.84 52.7K
14:40 34.83 34.84 34.83 34.83 64.9K
14:41 34.84 34.84 34.82 34.82 60.7K
14:42 34.82 34.82 34.81 34.81 59.5K
14:43 34.81 34.82 34.81 34.81 32.0K
14:44 34.81 34.83 34.81 34.83 79.8K
14:45 34.83 34.83 34.83 34.83 91.2K
14:46 34.83 34.83 34.83 34.83 37.9K
14:47 34.83 34.83 34.82 34.82 189.3K
14:48 34.82 34.82 34.82 34.82 98.9K
14:49 34.82 34.84 34.82 34.84 92.7K
14:50 34.84 34.84 34.84 34.84 73.5K
14:51 34.83 34.83 34.81 34.82 97.4K
14:52 34.82 34.82 34.81 34.81 124.3K
14:53 34.81 34.81 34.81 34.81 72.3K
14:54 34.81 34.81 34.81 34.81 43.0K
14:55 34.81 34.81 34.81 34.81 39.9K
14:56 34.82 34.82 34.82 34.82 49.1K
14:57 34.82 34.82 34.82 34.82 33.1K
14:58 34.82 34.82 34.82 34.82 50.3K
14:59 34.83 34.83 34.83 34.83 110.8K
15:00 34.83 34.83 34.83 34.83 57.7K
15:01 34.82 34.82 34.81 34.81 49.9K
15:02 34.81 34.81 34.81 34.81 156.5K
15:03 34.80 34.80 34.80 34.80 105.8K
15:04 34.79 34.79 34.79 34.79 64.4K
15:05 34.78 34.79 34.78 34.79 81.7K
15:06 34.79 34.79 34.77 34.77 48.0K
15:07 34.78 34.80 34.78 34.80 80.5K
15:08 34.80 34.81 34.80 34.80 38.7K
15:09 34.80 34.80 34.80 34.80 106.8K
15:10 34.80 34.81 34.80 34.81 79.0K
15:11 34.81 34.81 34.80 34.80 50.6K
15:12 34.80 34.80 34.79 34.79 69.9K
15:13 34.79 34.79 34.78 34.79 59.8K
15:14 34.79 34.79 34.78 34.78 38.3K
15:15 34.78 34.79 34.78 34.79 62.9K
15:16 34.80 34.80 34.80 34.80 92.7K
15:17 34.80 34.80 34.80 34.80 43.2K
15:18 34.80 34.80 34.80 34.80 90.6K
15:19 34.79 34.79 34.79 34.79 116.4K
15:20 34.78 34.79 34.78 34.78 84.1K
15:21 34.78 34.78 34.78 34.78 42.9K
15:22 34.78 34.78 34.78 34.78 71.8K
15:23 34.78 34.78 34.77 34.77 87.0K
15:24 34.76 34.76 34.74 34.75 205.0K
15:25 34.74 34.74 34.74 34.74 119.9K
15:26 34.74 34.74 34.72 34.72 112.0K
15:27 34.72 34.73 34.72 34.73 69.9K
15:28 34.73 34.73 34.73 34.73 185.6K
15:29 34.72 34.73 34.72 34.73 74.1K
15:30 34.73 34.73 34.72 34.72 140.4K
15:31 34.72 34.73 34.72 34.73 104.6K
15:32 34.73 34.73 34.72 34.73 130.2K
15:33 34.72 34.72 34.70 34.70 336.2K
15:34 34.69 34.69 34.68 34.68 191.9K
15:35 34.67 34.67 34.66 34.66 202.3K
15:36 34.66 34.66 34.66 34.66 71.6K
15:37 34.66 34.66 34.65 34.65 66.3K
15:38 34.65 34.65 34.65 34.65 131.3K
15:39 34.64 34.65 34.64 34.65 178.7K
15:40 34.65 34.66 34.65 34.66 138.4K
15:41 34.66 34.66 34.65 34.66 274.3K
15:42 34.66 34.66 34.66 34.66 92.7K
15:43 34.66 34.66 34.66 34.66 228.9K
15:44 34.66 34.67 34.66 34.66 179.9K
15:45 34.66 34.67 34.66 34.66 174.8K
15:46 34.66 34.66 34.65 34.65 208.4K
15:47 34.65 34.65 34.64 34.64 372.5K
15:48 34.64 34.65 34.64 34.65 209.4K
15:49 34.65 34.65 34.65 34.65 280.1K
15:50 34.68 34.70 34.68 34.70 769.8K
15:51 34.70 34.71 34.70 34.70 310.3K
15:52 34.70 34.70 34.69 34.69 244.4K
15:53 34.69 34.72 34.69 34.72 375.9K
15:54 34.72 34.72 34.72 34.72 386.8K
15:55 34.72 34.72 34.69 34.69 469.1K
15:56 34.69 34.69 34.68 34.68 480.4K
15:57 34.69 34.70 34.69 34.70 396.7K
15:58 34.70 34.70 34.70 34.70 532.3K
15:59 34.70 34.70 34.69 34.70 1,630.3K
16:00 34.71 34.71 34.71 34.71 15,735.8K
16:01 34.71 34.71 34.71 34.71 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