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 34.69 34.79 34.69 34.79 1,230.3K
09:31 34.80 34.80 34.75 34.75 318.8K
09:32 34.77 34.78 34.77 34.78 193.1K
09:33 34.79 34.82 34.79 34.82 259.0K
09:34 34.83 34.83 34.81 34.81 159.9K
09:35 34.77 34.78 34.77 34.78 290.6K
09:36 34.78 34.78 34.77 34.77 218.7K
09:37 34.76 34.82 34.76 34.82 226.5K
09:38 34.82 34.84 34.82 34.83 109.3K
09:39 34.85 34.85 34.82 34.82 91.2K
09:40 34.82 34.82 34.80 34.80 262.8K
09:41 34.80 34.83 34.79 34.83 301.9K
09:42 34.83 34.83 34.79 34.79 148.7K
09:43 34.77 34.77 34.76 34.77 88.3K
09:44 34.78 34.78 34.77 34.78 85.3K
09:45 34.78 34.78 34.76 34.76 104.9K
09:46 34.77 34.77 34.77 34.77 120.0K
09:47 34.76 34.82 34.76 34.82 346.1K
09:48 34.82 34.82 34.80 34.80 107.9K
09:49 34.79 34.79 34.77 34.77 57.1K
09:50 34.77 34.79 34.77 34.79 121.1K
09:51 34.81 34.83 34.81 34.83 111.9K
09:52 34.83 34.84 34.83 34.84 111.9K
09:53 34.84 34.84 34.84 34.84 111.3K
09:54 34.83 34.84 34.83 34.83 98.7K
09:55 34.83 34.84 34.83 34.84 238.4K
09:56 34.82 34.82 34.81 34.81 245.1K
09:57 34.82 34.84 34.82 34.84 140.6K
09:58 34.84 34.85 34.84 34.85 71.0K
09:59 34.87 34.90 34.87 34.90 358.6K
10:00 34.93 34.97 34.93 34.97 531.0K
10:01 34.99 34.99 34.92 34.92 536.7K
10:02 34.91 34.91 34.90 34.90 201.5K
10:03 34.91 34.96 34.91 34.96 218.8K
10:04 34.98 35.01 34.98 35.01 228.4K
10:05 35.02 35.02 35.01 35.01 88.9K
10:06 35.02 35.02 34.97 34.97 176.1K
10:07 34.96 34.96 34.95 34.95 250.6K
10:08 34.96 34.98 34.96 34.98 386.3K
10:09 35.00 35.00 35.00 35.00 188.7K
10:10 35.00 35.00 34.98 34.98 124.0K
10:11 34.99 34.99 34.98 34.98 86.6K
10:12 35.00 35.03 35.00 35.03 198.6K
10:13 35.04 35.07 35.04 35.07 443.9K
10:14 35.06 35.06 35.05 35.05 198.6K
10:15 35.05 35.06 35.05 35.06 118.3K
10:16 35.06 35.06 35.02 35.02 157.4K
10:17 35.00 35.00 34.97 34.97 131.4K
10:18 34.96 34.96 34.93 34.93 154.2K
10:19 34.93 34.95 34.93 34.95 127.0K
10:20 34.95 34.96 34.95 34.95 123.0K
10:21 34.94 34.96 34.94 34.96 106.8K
10:22 34.98 34.98 34.96 34.96 211.8K
10:23 34.96 34.96 34.95 34.95 86.0K
10:24 34.95 34.95 34.95 34.95 56.1K
10:25 34.95 34.97 34.95 34.97 259.3K
10:26 34.97 34.97 34.95 34.95 237.0K
10:27 34.94 34.94 34.94 34.94 59.4K
10:28 34.93 34.95 34.93 34.95 197.6K
10:29 34.95 34.96 34.95 34.96 92.2K
10:30 34.95 34.97 34.95 34.97 124.5K
10:31 34.97 34.98 34.97 34.98 124.1K
10:32 34.98 34.99 34.98 34.99 138.6K
10:33 34.98 34.98 34.97 34.97 123.0K
10:34 34.97 34.98 34.97 34.97 61.8K
10:35 34.97 34.97 34.93 34.93 141.4K
10:36 34.93 34.94 34.93 34.93 120.0K
10:37 34.94 34.94 34.93 34.93 72.0K
10:38 34.94 34.94 34.93 34.93 68.4K
10:39 34.91 34.91 34.90 34.90 83.1K
10:40 34.89 34.89 34.88 34.88 137.6K
10:41 34.89 34.89 34.88 34.88 168.6K
10:42 34.89 34.89 34.85 34.85 95.3K
10:43 34.85 34.85 34.83 34.83 152.3K
10:44 34.83 34.84 34.83 34.84 139.2K
10:45 34.84 34.85 34.84 34.85 70.8K
10:46 34.85 34.85 34.84 34.84 149.5K
10:47 34.83 34.84 34.83 34.84 80.7K
10:48 34.83 34.83 34.81 34.81 116.8K
10:49 34.81 34.81 34.80 34.80 172.8K
10:50 34.80 34.82 34.80 34.82 75.2K
10:51 34.82 34.82 34.82 34.82 43.5K
10:52 34.83 34.83 34.82 34.82 92.0K
10:53 34.82 34.83 34.82 34.83 36.6K
10:54 34.82 34.83 34.82 34.83 41.8K
10:55 34.83 34.84 34.82 34.82 81.4K
10:56 34.82 34.82 34.81 34.81 80.9K
10:57 34.80 34.80 34.79 34.79 81.6K
10:58 34.79 34.79 34.77 34.77 157.9K
10:59 34.77 34.79 34.77 34.79 119.6K
11:00 34.80 34.82 34.80 34.81 109.0K
11:01 34.81 34.82 34.81 34.82 64.2K
11:02 34.82 34.85 34.82 34.85 214.8K
11:03 34.85 34.87 34.85 34.87 171.2K
11:04 34.87 34.88 34.87 34.87 85.4K
11:05 34.88 34.89 34.88 34.89 152.9K
11:06 34.89 34.90 34.89 34.89 115.2K
11:07 34.89 34.90 34.89 34.90 63.7K
11:08 34.90 34.90 34.89 34.90 122.0K
11:09 34.89 34.89 34.89 34.89 117.8K
11:10 34.89 34.89 34.89 34.89 107.0K
11:11 34.89 34.90 34.89 34.89 185.8K
11:12 34.89 34.90 34.89 34.90 101.1K
11:13 34.91 34.92 34.91 34.91 81.7K
11:14 34.91 34.92 34.91 34.92 76.6K
11:15 34.92 34.93 34.92 34.93 58.5K
11:16 34.93 34.93 34.93 34.93 166.2K
11:17 34.93 34.93 34.93 34.93 119.4K
11:18 34.93 34.93 34.91 34.91 87.8K
11:19 34.91 34.91 34.89 34.89 62.7K
11:20 34.89 34.91 34.89 34.91 101.0K
11:21 34.91 34.93 34.91 34.93 62.7K
11:22 34.93 34.93 34.93 34.93 253.1K
11:23 34.93 34.93 34.93 34.93 45.4K
11:24 34.94 34.94 34.94 34.94 90.6K
11:25 34.95 34.98 34.95 34.98 170.7K
11:26 34.98 34.99 34.98 34.99 75.5K
11:27 35.00 35.01 35.00 35.01 106.8K
11:28 35.01 35.01 35.00 35.00 29.8K
11:29 35.01 35.01 35.01 35.01 77.2K
11:30 35.00 35.00 35.00 35.00 72.6K
11:31 35.00 35.01 35.00 35.01 101.9K
11:32 35.01 35.01 35.00 35.00 254.0K
11:33 35.01 35.01 35.00 35.00 74.3K
11:34 35.00 35.00 34.99 34.99 77.6K
11:35 34.99 34.99 34.98 34.98 66.6K
11:36 34.98 34.98 34.97 34.98 79.5K
11:37 34.98 34.99 34.98 34.98 166.8K
11:38 34.98 34.98 34.97 34.98 128.5K
11:39 34.98 34.98 34.98 34.98 104.6K
11:40 34.99 34.99 34.96 34.97 181.4K
11:41 34.96 34.97 34.96 34.97 76.6K
11:42 34.97 34.97 34.96 34.96 60.6K
11:43 34.96 34.96 34.95 34.95 248.4K
11:44 34.95 34.95 34.94 34.94 168.3K
11:45 34.95 34.96 34.95 34.96 134.0K
11:46 34.96 34.97 34.96 34.97 50.9K
11:47 34.98 34.98 34.98 34.98 80.3K
11:48 34.98 34.98 34.98 34.98 217.9K
11:49 34.99 34.99 34.99 34.99 108.2K
11:50 34.99 34.99 34.98 34.99 79.4K
11:51 35.00 35.02 35.00 35.02 103.1K
11:52 35.02 35.02 35.01 35.01 132.1K
11:53 35.01 35.01 35.00 35.00 208.7K
11:54 35.00 35.00 35.00 35.00 371.0K
11:55 35.01 35.02 35.01 35.01 107.2K
11:56 35.02 35.02 35.01 35.01 41.8K
11:57 35.01 35.01 35.01 35.01 191.9K
11:58 35.01 35.04 35.01 35.04 133.1K
11:59 35.04 35.04 35.02 35.02 66.9K
12:00 35.01 35.01 34.99 34.99 68.3K
12:01 34.99 34.99 34.99 34.99 74.2K
12:02 35.00 35.00 35.00 35.00 79.2K
12:03 35.02 35.02 35.02 35.02 139.7K
12:04 35.02 35.03 35.02 35.03 223.5K
12:05 35.04 35.05 35.04 35.05 192.6K
12:06 35.05 35.05 35.05 35.05 69.0K
12:07 35.06 35.06 35.05 35.06 71.4K
12:08 35.05 35.05 35.05 35.05 63.9K
12:09 35.05 35.06 35.05 35.06 80.6K
12:10 35.06 35.06 35.06 35.06 95.4K
12:11 35.06 35.08 35.06 35.08 88.4K
12:12 35.08 35.09 35.08 35.09 101.6K
12:13 35.09 35.09 35.09 35.09 48.5K
12:14 35.09 35.09 35.07 35.07 136.9K
12:15 35.07 35.08 35.07 35.08 41.6K
12:16 35.08 35.08 35.07 35.07 46.7K
12:17 35.07 35.07 35.07 35.07 48.6K
12:18 35.07 35.07 35.06 35.06 68.5K
12:19 35.06 35.06 35.04 35.04 189.5K
12:20 35.04 35.04 35.03 35.04 47.2K
12:21 35.04 35.04 35.04 35.04 85.7K
12:22 35.04 35.05 35.04 35.04 45.8K
12:23 35.05 35.05 35.04 35.05 126.6K
12:24 35.05 35.05 35.05 35.05 85.0K
12:25 35.05 35.05 35.05 35.05 44.9K
12:26 35.05 35.05 35.05 35.05 95.4K
12:27 35.05 35.05 35.04 35.04 25.9K
12:28 35.04 35.04 35.03 35.03 163.4K
12:29 35.03 35.03 35.02 35.02 31.4K
12:30 35.02 35.03 35.02 35.03 37.8K
12:31 35.03 35.03 35.02 35.02 86.9K
12:32 35.02 35.03 35.02 35.03 42.2K
12:33 35.03 35.03 35.03 35.03 51.9K
12:34 35.03 35.03 35.03 35.03 90.4K
12:35 35.02 35.02 35.02 35.02 77.0K
12:36 35.02 35.02 35.01 35.01 101.0K
12:37 35.01 35.01 35.01 35.01 40.2K
12:38 35.01 35.01 35.01 35.01 56.1K
12:39 35.00 35.00 35.00 35.00 60.9K
12:40 35.00 35.01 35.00 35.01 66.3K
12:41 35.01 35.02 35.01 35.02 44.9K
12:42 35.02 35.03 35.02 35.03 80.1K
12:43 35.03 35.03 35.03 35.03 48.7K
12:44 35.04 35.05 35.04 35.05 118.8K
12:45 35.05 35.05 35.05 35.05 55.5K
12:46 35.05 35.05 35.05 35.05 66.8K
12:47 35.05 35.05 35.04 35.04 88.1K
12:48 35.04 35.05 35.04 35.05 47.1K
12:49 35.05 35.05 35.05 35.05 42.9K
12:50 35.05 35.05 35.04 35.04 65.3K
12:51 35.03 35.04 35.03 35.04 76.6K
12:52 35.03 35.03 35.03 35.03 81.5K
12:53 35.02 35.03 35.02 35.03 155.1K
12:54 35.03 35.04 35.03 35.03 53.7K
12:55 35.03 35.03 35.03 35.03 72.4K
12:56 35.03 35.03 35.02 35.02 70.3K
12:57 35.02 35.02 35.01 35.01 107.5K
12:58 35.01 35.01 35.01 35.01 149.1K
12:59 35.01 35.02 35.01 35.02 69.4K
13:00 35.02 35.03 35.02 35.03 78.0K
13:01 35.03 35.03 35.02 35.02 64.9K
13:02 35.02 35.04 35.02 35.04 74.6K
13:03 35.04 35.04 35.04 35.04 27.7K
13:04 35.04 35.04 35.04 35.04 61.7K
13:05 35.05 35.06 35.04 35.04 116.8K
13:06 35.04 35.06 35.04 35.06 126.5K
13:07 35.06 35.06 35.05 35.05 52.3K
13:08 35.05 35.05 35.05 35.05 50.2K
13:09 35.05 35.05 35.05 35.05 84.5K
13:10 35.05 35.05 35.05 35.05 65.1K
13:11 35.05 35.05 35.04 35.04 61.1K
13:12 35.04 35.04 35.04 35.04 52.6K
13:13 35.04 35.05 35.04 35.05 32.2K
13:14 35.05 35.05 35.05 35.05 36.6K
13:15 35.06 35.06 35.06 35.06 103.3K
13:16 35.06 35.06 35.06 35.06 57.8K
13:17 35.06 35.06 35.06 35.06 32.3K
13:18 35.06 35.06 35.06 35.06 48.1K
13:19 35.07 35.07 35.06 35.06 34.3K
13:20 35.06 35.06 35.06 35.06 23.0K
13:21 35.07 35.09 35.07 35.09 227.5K
13:22 35.09 35.10 35.09 35.10 35.5K
13:23 35.10 35.10 35.10 35.10 115.3K
13:24 35.10 35.10 35.10 35.10 132.5K
13:25 35.10 35.10 35.10 35.10 276.7K
13:26 35.10 35.10 35.10 35.10 89.1K
13:27 35.11 35.11 35.11 35.11 32.5K
13:28 35.11 35.12 35.11 35.12 158.8K
13:29 35.12 35.12 35.12 35.12 43.6K
13:30 35.12 35.13 35.12 35.13 106.9K
13:31 35.13 35.13 35.12 35.12 98.8K
13:32 35.12 35.12 35.11 35.11 78.0K
13:33 35.12 35.12 35.12 35.12 123.3K
13:34 35.12 35.12 35.12 35.12 66.1K
13:35 35.11 35.12 35.11 35.12 81.5K
13:36 35.12 35.13 35.12 35.13 37.3K
13:37 35.13 35.13 35.12 35.12 68.5K
13:38 35.12 35.12 35.12 35.12 74.1K
13:39 35.12 35.12 35.12 35.12 43.7K
13:40 35.12 35.12 35.12 35.12 55.6K
13:41 35.12 35.12 35.11 35.12 95.1K
13:42 35.11 35.11 35.08 35.08 121.9K
13:43 35.08 35.08 35.08 35.08 111.3K
13:44 35.08 35.08 35.08 35.08 34.5K
13:45 35.08 35.08 35.08 35.08 140.6K
13:46 35.08 35.10 35.08 35.10 113.3K
13:47 35.10 35.11 35.10 35.11 53.6K
13:48 35.11 35.11 35.11 35.11 55.1K
13:49 35.11 35.11 35.11 35.11 65.8K
13:50 35.11 35.11 35.08 35.08 106.3K
13:51 35.08 35.08 35.08 35.08 66.3K
13:52 35.09 35.09 35.08 35.08 60.0K
13:53 35.08 35.08 35.07 35.07 54.4K
13:54 35.07 35.07 35.07 35.07 18.2K
13:55 35.08 35.08 35.07 35.07 44.5K
13:56 35.07 35.07 35.06 35.06 97.5K
13:57 35.06 35.06 35.06 35.06 67.4K
13:58 35.06 35.06 35.06 35.06 56.1K
13:59 35.06 35.06 35.06 35.06 118.0K
14:00 35.06 35.06 35.06 35.06 116.0K
14:01 35.06 35.07 35.06 35.07 69.9K
14:02 35.07 35.07 35.07 35.07 120.9K
14:03 35.07 35.07 35.06 35.06 56.0K
14:04 35.06 35.06 35.05 35.05 87.0K
14:05 35.05 35.05 35.04 35.04 92.6K
14:06 35.04 35.05 35.03 35.03 89.9K
14:07 35.03 35.03 35.03 35.03 82.5K
14:08 35.02 35.03 35.02 35.03 84.1K
14:09 35.02 35.02 35.02 35.02 66.1K
14:10 35.02 35.03 35.02 35.03 82.2K
14:11 35.03 35.04 35.03 35.04 51.7K
14:12 35.03 35.03 35.03 35.03 67.6K
14:13 35.03 35.04 35.03 35.04 46.8K
14:14 35.04 35.04 35.04 35.04 79.3K
14:15 35.04 35.05 35.04 35.05 111.1K
14:16 35.05 35.07 35.05 35.07 134.9K
14:17 35.07 35.08 35.07 35.08 50.6K
14:18 35.08 35.08 35.08 35.08 82.3K
14:19 35.08 35.10 35.08 35.10 180.9K
14:20 35.10 35.12 35.10 35.12 157.9K
14:21 35.12 35.13 35.12 35.13 91.2K
14:22 35.14 35.14 35.13 35.13 78.5K
14:23 35.14 35.15 35.14 35.15 100.7K
14:24 35.15 35.15 35.15 35.15 76.7K
14:25 35.15 35.15 35.15 35.15 96.0K
14:26 35.15 35.15 35.15 35.15 47.6K
14:27 35.15 35.15 35.15 35.15 127.4K
14:28 35.15 35.15 35.14 35.14 73.0K
14:29 35.14 35.14 35.14 35.14 68.1K
14:30 35.14 35.14 35.14 35.14 100.5K
14:31 35.14 35.14 35.14 35.14 53.3K
14:32 35.15 35.15 35.15 35.15 128.7K
14:33 35.15 35.16 35.15 35.15 79.8K
14:34 35.15 35.16 35.15 35.16 113.4K
14:35 35.16 35.17 35.16 35.16 81.5K
14:36 35.16 35.17 35.16 35.17 220.4K
14:37 35.16 35.17 35.16 35.17 124.0K
14:38 35.17 35.17 35.17 35.17 46.0K
14:39 35.17 35.18 35.17 35.18 59.0K
14:40 35.18 35.18 35.18 35.18 130.0K
14:41 35.17 35.17 35.17 35.17 42.9K
14:42 35.17 35.18 35.17 35.18 194.6K
14:43 35.17 35.17 35.16 35.16 247.9K
14:44 35.16 35.16 35.16 35.16 56.2K
14:45 35.16 35.16 35.16 35.16 184.1K
14:46 35.16 35.17 35.16 35.17 91.5K
14:47 35.16 35.17 35.16 35.17 51.2K
14:48 35.17 35.18 35.17 35.18 194.7K
14:49 35.18 35.19 35.18 35.19 58.0K
14:50 35.18 35.19 35.18 35.19 62.7K
14:51 35.19 35.19 35.18 35.19 37.4K
14:52 35.19 35.19 35.18 35.19 83.5K
14:53 35.19 35.19 35.18 35.18 53.0K
14:54 35.18 35.18 35.18 35.18 53.4K
14:55 35.18 35.19 35.18 35.19 83.1K
14:56 35.19 35.20 35.19 35.20 72.3K
14:57 35.20 35.20 35.20 35.20 106.7K
14:58 35.20 35.20 35.20 35.20 112.5K
14:59 35.20 35.21 35.20 35.21 88.7K
15:00 35.21 35.21 35.21 35.21 183.3K
15:01 35.21 35.21 35.20 35.20 123.0K
15:02 35.20 35.21 35.20 35.21 100.0K
15:03 35.21 35.23 35.21 35.23 106.7K
15:04 35.21 35.21 35.21 35.21 66.1K
15:05 35.21 35.22 35.21 35.22 54.0K
15:06 35.22 35.22 35.22 35.22 66.5K
15:07 35.22 35.22 35.20 35.20 67.6K
15:08 35.20 35.22 35.20 35.22 87.9K
15:09 35.22 35.22 35.22 35.22 92.4K
15:10 35.22 35.22 35.21 35.21 148.1K
15:11 35.21 35.22 35.21 35.22 106.9K
15:12 35.22 35.23 35.22 35.23 119.7K
15:13 35.23 35.23 35.23 35.23 75.2K
15:14 35.24 35.24 35.24 35.24 75.5K
15:15 35.24 35.24 35.24 35.24 76.4K
15:16 35.24 35.24 35.24 35.24 69.1K
15:17 35.24 35.24 35.24 35.24 106.6K
15:18 35.25 35.25 35.25 35.25 83.3K
15:19 35.25 35.25 35.25 35.25 60.5K
15:20 35.25 35.25 35.25 35.25 50.5K
15:21 35.26 35.26 35.25 35.25 114.0K
15:22 35.25 35.26 35.25 35.26 99.8K
15:23 35.25 35.25 35.25 35.25 111.0K
15:24 35.25 35.25 35.25 35.25 152.5K
15:25 35.24 35.25 35.24 35.25 150.5K
15:26 35.24 35.24 35.24 35.24 68.0K
15:27 35.24 35.24 35.23 35.23 80.7K
15:28 35.22 35.23 35.22 35.23 78.9K
15:29 35.23 35.23 35.23 35.23 183.5K
15:30 35.23 35.23 35.23 35.23 74.3K
15:31 35.24 35.25 35.24 35.25 208.7K
15:32 35.25 35.25 35.25 35.25 130.5K
15:33 35.24 35.24 35.24 35.24 181.5K
15:34 35.23 35.23 35.22 35.22 219.2K
15:35 35.22 35.22 35.21 35.22 151.2K
15:36 35.21 35.21 35.21 35.21 168.0K
15:37 35.21 35.22 35.21 35.22 90.7K
15:38 35.22 35.22 35.22 35.22 108.5K
15:39 35.22 35.22 35.22 35.22 152.6K
15:40 35.22 35.22 35.20 35.20 244.5K
15:41 35.20 35.20 35.20 35.20 230.5K
15:42 35.20 35.20 35.20 35.20 252.7K
15:43 35.20 35.21 35.20 35.21 159.2K
15:44 35.20 35.21 35.20 35.21 141.2K
15:45 35.21 35.21 35.21 35.21 196.6K
15:46 35.21 35.21 35.20 35.20 138.3K
15:47 35.20 35.20 35.19 35.20 189.2K
15:48 35.21 35.22 35.21 35.21 240.7K
15:49 35.21 35.22 35.21 35.22 178.9K
15:50 35.21 35.21 35.20 35.20 827.1K
15:51 35.20 35.20 35.20 35.20 167.2K
15:52 35.20 35.22 35.20 35.22 363.1K
15:53 35.22 35.22 35.21 35.21 267.4K
15:54 35.20 35.20 35.19 35.19 314.2K
15:55 35.19 35.19 35.19 35.19 437.3K
15:56 35.19 35.20 35.19 35.20 540.1K
15:57 35.20 35.20 35.20 35.20 417.3K
15:58 35.20 35.20 35.20 35.20 643.7K
15:59 35.19 35.21 35.19 35.21 1,142.0K
16:00 35.20 35.20 35.20 35.20 11,850.8K
16:01 35.20 35.20 35.20 35.20 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