S

GSPTXHB
🏛️ カナダ →
56.77
最終更新: 2025-10-07
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 32.98 32.98 32.84 32.85 1,664.1K
09:31 32.82 32.91 32.82 32.91 797.1K
09:32 32.89 32.99 32.89 32.99 338.2K
09:33 32.93 32.93 32.90 32.90 282.1K
09:34 32.91 32.91 32.91 32.91 180.0K
09:35 32.88 32.88 32.87 32.87 298.8K
09:36 32.85 32.87 32.85 32.87 253.9K
09:37 32.86 32.87 32.86 32.87 216.0K
09:38 32.87 32.87 32.87 32.87 154.8K
09:39 32.87 32.87 32.86 32.86 298.0K
09:40 32.86 32.89 32.86 32.88 309.5K
09:41 32.86 32.89 32.86 32.88 190.2K
09:42 32.88 32.90 32.88 32.89 154.2K
09:43 32.88 32.88 32.87 32.87 252.8K
09:44 32.88 32.88 32.86 32.86 199.4K
09:45 32.85 32.85 32.79 32.79 229.7K
09:46 32.81 32.81 32.81 32.81 262.2K
09:47 32.81 32.81 32.80 32.81 175.6K
09:48 32.83 32.84 32.82 32.82 170.1K
09:49 32.82 32.83 32.82 32.83 182.5K
09:50 32.84 32.84 32.83 32.84 267.7K
09:51 32.85 32.85 32.82 32.82 144.0K
09:52 32.81 32.81 32.77 32.77 226.3K
09:53 32.76 32.76 32.73 32.73 299.2K
09:54 32.72 32.72 32.70 32.70 191.9K
09:55 32.70 32.70 32.69 32.69 183.7K
09:56 32.69 32.70 32.69 32.70 106.7K
09:57 32.71 32.72 32.70 32.72 148.1K
09:58 32.72 32.72 32.72 32.72 107.9K
09:59 32.72 32.74 32.72 32.74 101.4K
10:00 32.74 32.74 32.72 32.72 108.0K
10:01 32.72 32.75 32.72 32.75 275.7K
10:02 32.75 32.77 32.75 32.77 238.3K
10:03 32.76 32.76 32.74 32.75 210.1K
10:04 32.75 32.77 32.74 32.77 104.7K
10:05 32.78 32.78 32.78 32.78 103.1K
10:06 32.78 32.85 32.78 32.85 402.2K
10:07 32.85 32.85 32.84 32.84 100.0K
10:08 32.84 32.84 32.82 32.82 113.9K
10:09 32.83 32.83 32.83 32.83 149.6K
10:10 32.83 32.83 32.82 32.82 286.2K
10:11 32.81 32.81 32.76 32.76 301.8K
10:12 32.77 32.77 32.75 32.75 142.0K
10:13 32.75 32.75 32.73 32.73 228.1K
10:14 32.73 32.73 32.72 32.73 74.8K
10:15 32.73 32.73 32.72 32.72 157.4K
10:16 32.72 32.75 32.72 32.75 221.8K
10:17 32.76 32.79 32.76 32.79 1,196.6K
10:18 32.80 32.81 32.79 32.79 191.2K
10:19 32.79 32.80 32.79 32.80 72.8K
10:20 32.80 32.81 32.80 32.81 1,028.6K
10:21 32.81 32.81 32.81 32.81 81.7K
10:22 32.80 32.80 32.80 32.80 140.4K
10:23 32.80 32.80 32.80 32.80 182.6K
10:24 32.81 32.81 32.81 32.81 132.2K
10:25 32.82 32.82 32.81 32.81 198.8K
10:26 32.81 32.82 32.81 32.82 113.5K
10:27 32.83 32.84 32.83 32.83 121.6K
10:28 32.83 32.84 32.83 32.84 100.3K
10:29 32.84 32.84 32.84 32.84 73.5K
10:30 32.84 32.85 32.84 32.85 121.8K
10:31 32.87 32.87 32.87 32.87 143.0K
10:32 32.88 32.89 32.88 32.88 121.3K
10:33 32.87 32.87 32.86 32.86 75.3K
10:34 32.84 32.84 32.82 32.82 91.3K
10:35 32.83 32.83 32.82 32.83 111.9K
10:36 32.82 32.82 32.81 32.81 148.2K
10:37 32.81 32.84 32.81 32.84 125.9K
10:38 32.84 32.85 32.84 32.85 126.1K
10:39 32.86 32.87 32.86 32.87 224.6K
10:40 32.87 32.87 32.87 32.87 65.3K
10:41 32.86 32.86 32.84 32.84 226.0K
10:42 32.85 32.85 32.83 32.83 95.3K
10:43 32.83 32.83 32.82 32.82 149.5K
10:44 32.82 32.83 32.82 32.83 137.7K
10:45 32.83 32.84 32.83 32.84 75.3K
10:46 32.84 32.84 32.83 32.83 131.1K
10:47 32.83 32.83 32.83 32.83 74.6K
10:48 32.83 32.84 32.83 32.83 154.7K
10:49 32.84 32.87 32.84 32.87 356.1K
10:50 32.87 32.87 32.87 32.87 86.1K
10:51 32.87 32.87 32.86 32.86 78.9K
10:52 32.85 32.85 32.84 32.84 342.5K
10:53 32.84 32.84 32.83 32.83 79.5K
10:54 32.83 32.85 32.83 32.84 80.4K
10:55 32.84 32.84 32.84 32.84 119.0K
10:56 32.84 32.85 32.84 32.85 96.9K
10:57 32.86 32.88 32.86 32.88 207.1K
10:58 32.88 32.89 32.88 32.89 120.4K
10:59 32.90 32.90 32.89 32.89 111.7K
11:00 32.89 32.90 32.89 32.90 47.4K
11:01 32.90 32.92 32.90 32.92 115.8K
11:02 32.94 32.94 32.93 32.93 277.6K
11:03 32.92 32.92 32.92 32.92 94.0K
11:04 32.92 32.93 32.92 32.93 102.1K
11:05 32.93 32.93 32.91 32.91 106.4K
11:06 32.90 32.90 32.88 32.88 135.3K
11:07 32.89 32.90 32.89 32.90 132.8K
11:08 32.91 32.93 32.91 32.93 109.1K
11:09 32.93 32.93 32.92 32.92 116.5K
11:10 32.91 32.92 32.91 32.92 78.9K
11:11 32.91 32.91 32.91 32.91 83.6K
11:12 32.91 32.91 32.90 32.90 83.3K
11:13 32.89 32.89 32.88 32.88 83.7K
11:14 32.88 32.88 32.88 32.88 38.1K
11:15 32.88 32.88 32.88 32.88 47.8K
11:16 32.88 32.88 32.87 32.88 100.4K
11:17 32.88 32.88 32.88 32.88 95.8K
11:18 32.88 32.88 32.87 32.87 93.4K
11:19 32.87 32.87 32.86 32.86 65.8K
11:20 32.85 32.85 32.84 32.84 136.4K
11:21 32.85 32.86 32.85 32.85 108.9K
11:22 32.85 32.85 32.84 32.84 77.1K
11:23 32.84 32.84 32.82 32.82 162.5K
11:24 32.82 32.82 32.81 32.82 190.1K
11:25 32.82 32.83 32.82 32.83 142.7K
11:26 32.83 32.83 32.82 32.82 43.4K
11:27 32.83 32.85 32.83 32.85 184.8K
11:28 32.85 32.85 32.84 32.84 226.0K
11:29 32.84 32.84 32.84 32.84 126.4K
11:30 32.84 32.84 32.84 32.84 102.9K
11:31 32.84 32.84 32.84 32.84 202.5K
11:32 32.84 32.84 32.83 32.84 91.1K
11:33 32.85 32.86 32.85 32.86 63.9K
11:34 32.86 32.91 32.86 32.91 202.1K
11:35 32.91 32.91 32.91 32.91 110.0K
11:36 32.91 32.93 32.90 32.93 218.4K
11:37 32.93 32.96 32.93 32.96 85.5K
11:38 32.97 32.99 32.97 32.99 153.3K
11:39 33.00 33.00 32.99 33.00 83.9K
11:40 33.02 33.02 33.02 33.02 101.0K
11:41 33.03 33.03 33.02 33.02 70.4K
11:42 33.02 33.02 33.01 33.01 91.9K
11:43 33.01 33.01 33.01 33.01 137.4K
11:44 33.02 33.02 33.00 33.00 125.3K
11:45 33.01 33.01 33.00 33.00 70.1K
11:46 33.00 33.01 33.00 33.01 83.9K
11:47 33.00 33.00 32.99 32.99 73.4K
11:48 32.99 32.99 32.98 32.98 69.3K
11:49 32.99 32.99 32.98 32.98 77.8K
11:50 32.98 32.98 32.97 32.97 66.2K
11:51 32.97 32.98 32.97 32.98 59.7K
11:52 32.97 32.97 32.96 32.96 71.0K
11:53 32.96 32.96 32.96 32.96 96.2K
11:54 32.96 32.96 32.94 32.94 88.1K
11:55 32.94 32.94 32.93 32.93 220.5K
11:56 32.93 32.93 32.92 32.92 27.2K
11:57 32.93 32.93 32.93 32.93 72.5K
11:58 32.94 32.94 32.93 32.93 96.3K
11:59 32.93 32.93 32.93 32.93 42.5K
12:00 32.93 32.93 32.93 32.93 47.4K
12:01 32.92 32.93 32.92 32.93 105.1K
12:02 32.92 32.92 32.92 32.92 63.8K
12:03 32.92 32.92 32.91 32.91 53.8K
12:04 32.91 32.93 32.91 32.93 68.7K
12:05 32.92 32.93 32.92 32.93 35.6K
12:06 32.93 32.93 32.93 32.93 56.0K
12:07 32.93 32.94 32.93 32.94 68.2K
12:08 32.94 32.95 32.94 32.95 100.5K
12:09 32.96 32.96 32.96 32.96 76.5K
12:10 32.96 32.97 32.96 32.96 57.5K
12:11 32.96 32.96 32.96 32.96 100.1K
12:12 32.95 32.95 32.95 32.95 52.6K
12:13 32.95 32.95 32.95 32.95 68.8K
12:14 32.96 32.97 32.96 32.97 90.7K
12:15 32.97 32.99 32.97 32.99 64.9K
12:16 32.99 33.00 32.99 33.00 85.9K
12:17 33.00 33.00 32.99 32.99 18.3K
12:18 33.00 33.01 33.00 33.01 139.1K
12:19 33.01 33.01 33.00 33.00 59.8K
12:20 33.00 33.00 33.00 33.00 84.0K
12:21 33.01 33.02 33.01 33.02 165.2K
12:22 33.02 33.02 33.02 33.02 104.8K
12:23 33.02 33.02 33.02 33.02 50.7K
12:24 33.02 33.02 33.01 33.01 59.5K
12:25 33.00 33.01 33.00 33.01 41.0K
12:26 32.99 32.99 32.98 32.98 74.1K
12:27 32.98 32.99 32.98 32.99 61.7K
12:28 32.99 32.99 32.98 32.98 22.2K
12:29 32.98 32.98 32.98 32.98 62.7K
12:30 32.98 32.98 32.98 32.98 98.5K
12:31 32.98 32.98 32.98 32.98 57.7K
12:32 32.98 32.99 32.98 32.99 52.8K
12:33 32.99 33.00 32.99 33.00 36.3K
12:34 33.00 33.00 33.00 33.00 47.4K
12:35 33.00 33.00 33.00 33.00 70.1K
12:36 33.00 33.01 33.00 33.01 127.6K
12:37 33.02 33.02 33.02 33.02 47.0K
12:38 33.02 33.03 33.02 33.02 61.3K
12:39 33.02 33.03 33.02 33.03 83.9K
12:40 33.03 33.04 33.02 33.04 84.0K
12:41 33.04 33.04 33.04 33.04 82.6K
12:42 33.04 33.05 33.04 33.05 49.3K
12:43 33.05 33.06 33.05 33.06 49.9K
12:44 33.06 33.08 33.06 33.08 113.8K
12:45 33.07 33.07 33.07 33.07 71.1K
12:46 33.06 33.06 33.06 33.06 45.2K
12:47 33.06 33.06 33.06 33.06 83.4K
12:48 33.07 33.07 33.07 33.07 67.9K
12:49 33.07 33.08 33.07 33.08 54.0K
12:50 33.08 33.08 33.07 33.08 27.9K
12:51 33.07 33.07 33.07 33.07 67.3K
12:52 33.07 33.08 33.07 33.08 39.6K
12:53 33.07 33.09 33.07 33.09 76.9K
12:54 33.09 33.10 33.09 33.10 72.4K
12:55 33.10 33.10 33.10 33.10 30.5K
12:56 33.10 33.10 33.10 33.10 47.5K
12:57 33.10 33.10 33.10 33.10 133.4K
12:58 33.11 33.12 33.11 33.12 84.9K
12:59 33.11 33.12 33.11 33.12 84.9K
13:00 33.11 33.12 33.11 33.12 51.8K
13:01 33.12 33.12 33.11 33.11 51.8K
13:02 33.11 33.11 33.11 33.11 44.6K
13:03 33.11 33.12 33.11 33.12 106.4K
13:04 33.13 33.13 33.12 33.13 35.2K
13:05 33.12 33.12 33.11 33.12 165.1K
13:06 33.12 33.12 33.12 33.12 49.6K
13:07 33.12 33.12 33.12 33.12 51.5K
13:08 33.12 33.13 33.12 33.13 99.0K
13:09 33.13 33.13 33.13 33.13 69.7K
13:10 33.13 33.13 33.12 33.12 184.1K
13:11 33.10 33.10 33.10 33.10 82.7K
13:12 33.10 33.10 33.10 33.10 45.3K
13:13 33.09 33.10 33.09 33.10 85.1K
13:14 33.10 33.10 33.10 33.10 33.0K
13:15 33.10 33.10 33.10 33.10 36.6K
13:16 33.10 33.10 33.10 33.10 27.1K
13:17 33.10 33.10 33.10 33.10 27.1K
13:18 33.10 33.10 33.09 33.09 86.1K
13:19 33.09 33.09 33.09 33.09 60.5K
13:20 33.09 33.09 33.09 33.09 130.8K
13:21 33.09 33.09 33.09 33.09 31.4K
13:22 33.09 33.09 33.09 33.09 48.2K
13:23 33.10 33.10 33.10 33.10 52.3K
13:24 33.10 33.11 33.10 33.11 155.6K
13:25 33.11 33.13 33.11 33.13 125.3K
13:26 33.14 33.14 33.13 33.13 82.9K
13:27 33.13 33.13 33.13 33.13 105.3K
13:28 33.13 33.13 33.13 33.13 33.4K
13:29 33.12 33.12 33.12 33.12 57.2K
13:30 33.12 33.12 33.12 33.12 37.2K
13:31 33.12 33.12 33.12 33.12 65.1K
13:32 33.12 33.12 33.12 33.12 32.8K
13:33 33.12 33.13 33.12 33.13 47.0K
13:34 33.13 33.13 33.13 33.13 47.8K
13:35 33.13 33.14 33.13 33.13 70.6K
13:36 33.13 33.13 33.13 33.13 113.4K
13:37 33.12 33.12 33.12 33.12 135.7K
13:38 33.12 33.12 33.12 33.12 56.1K
13:39 33.13 33.13 33.12 33.12 59.3K
13:40 33.12 33.12 33.12 33.12 33.9K
13:41 33.12 33.13 33.12 33.13 209.8K
13:42 33.14 33.14 33.14 33.14 439.1K
13:43 33.15 33.15 33.15 33.15 70.5K
13:44 33.15 33.15 33.15 33.15 39.6K
13:45 33.16 33.17 33.16 33.17 155.6K
13:46 33.18 33.18 33.17 33.17 133.9K
13:47 33.17 33.17 33.16 33.16 38.4K
13:48 33.16 33.16 33.16 33.16 24.0K
13:49 33.16 33.16 33.15 33.15 67.2K
13:50 33.15 33.15 33.15 33.15 34.9K
13:51 33.15 33.16 33.15 33.15 152.6K
13:52 33.16 33.16 33.16 33.16 65.3K
13:53 33.16 33.16 33.16 33.16 38.0K
13:54 33.16 33.16 33.15 33.15 45.3K
13:55 33.15 33.16 33.15 33.16 23.8K
13:56 33.16 33.16 33.16 33.16 38.4K
13:57 33.16 33.16 33.16 33.16 52.6K
13:58 33.16 33.17 33.16 33.17 90.3K
13:59 33.17 33.17 33.17 33.17 86.5K
14:00 33.17 33.18 33.17 33.18 124.4K
14:01 33.18 33.18 33.18 33.18 63.4K
14:02 33.18 33.18 33.18 33.18 33.3K
14:03 33.18 33.18 33.17 33.17 56.5K
14:04 33.17 33.17 33.17 33.17 55.4K
14:05 33.17 33.17 33.17 33.17 107.2K
14:06 33.17 33.18 33.17 33.18 28.3K
14:07 33.17 33.18 33.17 33.17 87.6K
14:08 33.17 33.18 33.17 33.18 51.9K
14:09 33.18 33.18 33.18 33.18 31.9K
14:10 33.18 33.18 33.18 33.18 40.3K
14:11 33.18 33.18 33.18 33.18 56.7K
14:12 33.17 33.17 33.16 33.17 122.4K
14:13 33.16 33.16 33.16 33.16 36.3K
14:14 33.16 33.16 33.16 33.16 32.8K
14:15 33.16 33.16 33.16 33.16 26.8K
14:16 33.16 33.16 33.15 33.15 35.4K
14:17 33.15 33.15 33.14 33.14 78.7K
14:18 33.14 33.14 33.12 33.12 110.1K
14:19 33.11 33.12 33.11 33.11 43.6K
14:20 33.11 33.11 33.11 33.11 52.9K
14:21 33.11 33.12 33.11 33.12 62.3K
14:22 33.11 33.12 33.11 33.12 41.0K
14:23 33.12 33.12 33.11 33.12 73.2K
14:24 33.12 33.12 33.11 33.12 31.0K
14:25 33.12 33.12 33.11 33.11 34.6K
14:26 33.11 33.13 33.11 33.13 110.2K
14:27 33.13 33.15 33.13 33.15 164.2K
14:28 33.15 33.16 33.15 33.15 56.3K
14:29 33.15 33.15 33.15 33.15 68.4K
14:30 33.16 33.16 33.15 33.16 54.3K
14:31 33.15 33.15 33.15 33.15 31.0K
14:32 33.15 33.15 33.15 33.15 53.5K
14:33 33.15 33.16 33.15 33.16 105.6K
14:34 33.16 33.16 33.15 33.15 102.6K
14:35 33.14 33.14 33.14 33.14 54.6K
14:36 33.14 33.14 33.14 33.14 54.9K
14:37 33.14 33.14 33.14 33.14 38.7K
14:38 33.14 33.15 33.14 33.15 151.4K
14:39 33.15 33.15 33.14 33.14 37.9K
14:40 33.15 33.15 33.14 33.14 70.9K
14:41 33.14 33.14 33.13 33.13 47.0K
14:42 33.13 33.13 33.13 33.13 55.2K
14:43 33.13 33.14 33.13 33.14 40.1K
14:44 33.14 33.15 33.14 33.15 46.8K
14:45 33.15 33.15 33.15 33.15 50.5K
14:46 33.14 33.14 33.13 33.13 67.7K
14:47 33.14 33.14 33.14 33.14 33.1K
14:48 33.14 33.14 33.14 33.14 73.8K
14:49 33.14 33.16 33.14 33.16 71.5K
14:50 33.16 33.17 33.16 33.17 50.4K
14:51 33.17 33.18 33.17 33.18 48.7K
14:52 33.18 33.18 33.18 33.18 52.8K
14:53 33.18 33.18 33.18 33.18 68.5K
14:54 33.18 33.19 33.18 33.19 59.0K
14:55 33.19 33.19 33.19 33.19 64.7K
14:56 33.19 33.19 33.19 33.19 86.6K
14:57 33.19 33.19 33.18 33.19 75.5K
14:58 33.19 33.19 33.18 33.18 53.7K
14:59 33.18 33.18 33.18 33.18 49.7K
15:00 33.18 33.18 33.17 33.17 36.5K
15:01 33.17 33.17 33.17 33.17 63.6K
15:02 33.17 33.18 33.17 33.17 94.1K
15:03 33.17 33.18 33.17 33.18 121.0K
15:04 33.18 33.18 33.17 33.17 66.8K
15:05 33.17 33.17 33.17 33.17 67.9K
15:06 33.16 33.16 33.16 33.16 50.8K
15:07 33.16 33.16 33.15 33.15 148.9K
15:08 33.14 33.14 33.14 33.14 54.0K
15:09 33.14 33.14 33.14 33.14 134.3K
15:10 33.15 33.15 33.15 33.15 85.9K
15:11 33.15 33.15 33.15 33.15 51.8K
15:12 33.15 33.15 33.15 33.15 46.6K
15:13 33.15 33.15 33.15 33.15 129.3K
15:14 33.15 33.15 33.14 33.14 153.9K
15:15 33.14 33.14 33.14 33.14 87.9K
15:16 33.14 33.14 33.13 33.13 73.7K
15:17 33.12 33.14 33.12 33.14 87.0K
15:18 33.15 33.15 33.15 33.15 79.0K
15:19 33.16 33.16 33.16 33.16 56.3K
15:20 33.16 33.16 33.16 33.16 60.3K
15:21 33.16 33.16 33.15 33.15 100.5K
15:22 33.15 33.15 33.14 33.14 63.2K
15:23 33.14 33.14 33.13 33.13 72.4K
15:24 33.13 33.13 33.13 33.13 69.9K
15:25 33.12 33.13 33.12 33.13 75.2K
15:26 33.12 33.12 33.12 33.12 133.9K
15:27 33.12 33.12 33.11 33.11 77.5K
15:28 33.11 33.12 33.11 33.11 71.8K
15:29 33.12 33.14 33.12 33.14 146.3K
15:30 33.14 33.15 33.14 33.14 121.3K
15:31 33.14 33.14 33.13 33.13 144.9K
15:32 33.13 33.14 33.13 33.13 133.2K
15:33 33.13 33.13 33.13 33.13 97.3K
15:34 33.14 33.15 33.14 33.15 140.9K
15:35 33.15 33.15 33.14 33.14 342.4K
15:36 33.14 33.14 33.14 33.14 147.7K
15:37 33.13 33.13 33.13 33.13 86.6K
15:38 33.13 33.13 33.13 33.13 98.0K
15:39 33.13 33.13 33.13 33.13 83.3K
15:40 33.13 33.13 33.13 33.13 120.8K
15:41 33.13 33.13 33.13 33.13 201.8K
15:42 33.14 33.14 33.14 33.14 238.6K
15:43 33.13 33.13 33.12 33.12 131.4K
15:44 33.13 33.13 33.13 33.13 216.9K
15:45 33.14 33.15 33.14 33.15 247.5K
15:46 33.15 33.15 33.15 33.15 96.1K
15:47 33.14 33.14 33.13 33.13 264.4K
15:48 33.13 33.13 33.13 33.13 199.2K
15:49 33.13 33.14 33.13 33.14 175.1K
15:50 33.15 33.15 33.15 33.15 642.9K
15:51 33.15 33.16 33.15 33.16 259.9K
15:52 33.17 33.19 33.17 33.19 288.1K
15:53 33.19 33.20 33.19 33.20 264.9K
15:54 33.20 33.21 33.20 33.20 554.6K
15:55 33.20 33.20 33.19 33.20 412.4K
15:56 33.18 33.18 33.18 33.18 517.4K
15:57 33.17 33.17 33.16 33.16 431.3K
15:58 33.16 33.16 33.16 33.16 601.6K
15:59 33.16 33.16 33.15 33.15 1,028.4K
16:00 33.16 33.16 33.16 33.16 15,736.1K
16:01 33.16 33.16 33.16 33.16 82.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし