S

GSPTXHB
🏛️ カナダ →
56.90
最終更新: 2025-10-06
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 34.24 34.26 34.23 34.26 1,586.3K
09:31 34.25 34.26 34.25 34.25 473.5K
09:32 34.22 34.22 34.21 34.21 343.4K
09:33 34.22 34.22 34.20 34.22 347.5K
09:34 34.21 34.22 34.17 34.17 239.4K
09:35 34.17 34.20 34.17 34.20 375.8K
09:36 34.19 34.20 34.19 34.19 380.0K
09:37 34.18 34.18 34.15 34.15 226.8K
09:38 34.16 34.18 34.16 34.18 337.9K
09:39 34.17 34.18 34.17 34.17 335.0K
09:40 34.17 34.17 34.16 34.16 164.8K
09:41 34.14 34.14 34.14 34.14 194.4K
09:42 34.13 34.15 34.13 34.15 337.7K
09:43 34.16 34.19 34.15 34.19 200.1K
09:44 34.22 34.27 34.22 34.27 213.3K
09:45 34.29 34.34 34.29 34.34 289.7K
09:46 34.34 34.39 34.34 34.38 244.2K
09:47 34.40 34.42 34.40 34.42 225.7K
09:48 34.45 34.49 34.45 34.49 416.3K
09:49 34.52 34.54 34.52 34.53 309.2K
09:50 34.53 34.53 34.51 34.52 214.9K
09:51 34.53 34.53 34.49 34.49 291.8K
09:52 34.48 34.52 34.48 34.52 228.3K
09:53 34.54 34.55 34.50 34.50 268.5K
09:54 34.50 34.50 34.45 34.45 175.3K
09:55 34.43 34.43 34.41 34.41 138.6K
09:56 34.41 34.41 34.39 34.39 118.2K
09:57 34.37 34.37 34.34 34.34 445.8K
09:58 34.34 34.34 34.32 34.32 183.2K
09:59 34.32 34.32 34.30 34.30 183.7K
10:00 34.30 34.30 34.29 34.29 153.5K
10:01 34.31 34.32 34.28 34.28 346.3K
10:02 34.28 34.28 34.26 34.26 145.6K
10:03 34.25 34.25 34.23 34.23 208.3K
10:04 34.24 34.24 34.24 34.24 185.1K
10:05 34.24 34.29 34.24 34.29 140.7K
10:06 34.32 34.32 34.32 34.32 139.4K
10:07 34.33 34.35 34.33 34.35 165.7K
10:08 34.37 34.41 34.37 34.41 326.4K
10:09 34.42 34.42 34.40 34.40 221.8K
10:10 34.40 34.42 34.40 34.42 178.9K
10:11 34.43 34.43 34.42 34.42 122.2K
10:12 34.41 34.41 34.37 34.37 139.3K
10:13 34.37 34.38 34.36 34.36 349.8K
10:14 34.37 34.39 34.37 34.39 195.8K
10:15 34.38 34.39 34.38 34.39 106.9K
10:16 34.39 34.40 34.39 34.40 143.4K
10:17 34.40 34.40 34.39 34.40 637.5K
10:18 34.39 34.39 34.38 34.38 187.7K
10:19 34.38 34.42 34.38 34.42 215.4K
10:20 34.42 34.45 34.42 34.45 190.4K
10:21 34.46 34.48 34.45 34.48 224.6K
10:22 34.48 34.52 34.48 34.52 400.6K
10:23 34.53 34.53 34.53 34.53 291.9K
10:24 34.53 34.56 34.53 34.56 326.6K
10:25 34.55 34.55 34.55 34.55 178.6K
10:26 34.55 34.55 34.54 34.54 315.0K
10:27 34.54 34.56 34.54 34.56 109.9K
10:28 34.56 34.57 34.56 34.57 138.8K
10:29 34.57 34.58 34.57 34.57 88.0K
10:30 34.56 34.56 34.52 34.52 430.1K
10:31 34.52 34.52 34.51 34.51 76.5K
10:32 34.50 34.50 34.48 34.48 99.2K
10:33 34.48 34.49 34.48 34.49 73.5K
10:34 34.48 34.48 34.47 34.47 155.0K
10:35 34.47 34.47 34.45 34.46 186.8K
10:36 34.45 34.45 34.43 34.43 125.7K
10:37 34.43 34.43 34.40 34.40 90.0K
10:38 34.39 34.39 34.39 34.39 130.2K
10:39 34.39 34.40 34.38 34.38 152.8K
10:40 34.38 34.39 34.38 34.39 99.2K
10:41 34.39 34.43 34.39 34.43 106.9K
10:42 34.45 34.45 34.45 34.45 204.0K
10:43 34.45 34.45 34.39 34.39 185.7K
10:44 34.39 34.39 34.39 34.39 159.2K
10:45 34.38 34.39 34.37 34.37 266.7K
10:46 34.37 34.39 34.37 34.39 100.3K
10:47 34.40 34.44 34.40 34.44 162.5K
10:48 34.45 34.49 34.45 34.49 208.9K
10:49 34.48 34.48 34.46 34.46 213.9K
10:50 34.46 34.46 34.45 34.45 136.0K
10:51 34.45 34.45 34.44 34.45 112.4K
10:52 34.46 34.46 34.44 34.44 158.0K
10:53 34.44 34.46 34.44 34.46 166.2K
10:54 34.47 34.50 34.47 34.50 139.6K
10:55 34.50 34.50 34.50 34.50 88.9K
10:56 34.50 34.52 34.50 34.52 133.6K
10:57 34.52 34.53 34.52 34.53 60.1K
10:58 34.53 34.53 34.52 34.52 131.9K
10:59 34.52 34.54 34.52 34.54 260.4K
11:00 34.53 34.53 34.52 34.52 80.4K
11:01 34.52 34.52 34.51 34.52 58.0K
11:02 34.52 34.54 34.52 34.54 117.4K
11:03 34.54 34.55 34.54 34.55 157.7K
11:04 34.56 34.59 34.56 34.59 150.5K
11:05 34.59 34.61 34.59 34.61 80.2K
11:06 34.61 34.61 34.61 34.61 122.4K
11:07 34.61 34.61 34.60 34.60 87.2K
11:08 34.59 34.59 34.58 34.58 102.1K
11:09 34.58 34.59 34.58 34.59 75.5K
11:10 34.59 34.59 34.57 34.57 105.0K
11:11 34.57 34.58 34.57 34.57 74.0K
11:12 34.56 34.56 34.56 34.56 85.3K
11:13 34.56 34.56 34.56 34.56 66.1K
11:14 34.56 34.56 34.56 34.56 107.4K
11:15 34.56 34.57 34.56 34.57 184.5K
11:16 34.57 34.58 34.57 34.57 127.1K
11:17 34.57 34.57 34.57 34.57 93.7K
11:18 34.58 34.59 34.58 34.59 103.4K
11:19 34.59 34.59 34.59 34.59 283.1K
11:20 34.59 34.60 34.59 34.60 85.0K
11:21 34.60 34.60 34.59 34.60 107.5K
11:22 34.59 34.59 34.58 34.58 84.0K
11:23 34.58 34.58 34.57 34.58 107.1K
11:24 34.57 34.57 34.55 34.55 85.9K
11:25 34.56 34.56 34.56 34.56 69.1K
11:26 34.56 34.56 34.54 34.54 83.6K
11:27 34.54 34.54 34.52 34.52 108.2K
11:28 34.51 34.51 34.50 34.50 123.7K
11:29 34.49 34.49 34.48 34.48 62.7K
11:30 34.48 34.49 34.48 34.49 119.6K
11:31 34.49 34.50 34.49 34.50 125.7K
11:32 34.50 34.50 34.49 34.49 67.1K
11:33 34.49 34.49 34.47 34.47 68.9K
11:34 34.47 34.47 34.47 34.47 119.3K
11:35 34.47 34.47 34.46 34.47 79.1K
11:36 34.47 34.47 34.44 34.44 150.7K
11:37 34.42 34.42 34.41 34.41 160.8K
11:38 34.40 34.41 34.40 34.41 82.4K
11:39 34.42 34.42 34.41 34.41 68.6K
11:40 34.41 34.41 34.41 34.41 62.0K
11:41 34.41 34.41 34.41 34.41 48.5K
11:42 34.41 34.42 34.41 34.42 69.3K
11:43 34.42 34.43 34.42 34.42 62.1K
11:44 34.42 34.42 34.41 34.41 110.0K
11:45 34.42 34.42 34.41 34.42 66.5K
11:46 34.42 34.42 34.41 34.41 160.7K
11:47 34.41 34.43 34.41 34.43 64.7K
11:48 34.44 34.44 34.43 34.43 85.7K
11:49 34.43 34.43 34.41 34.41 102.1K
11:50 34.41 34.41 34.41 34.41 38.6K
11:51 34.41 34.42 34.41 34.42 63.4K
11:52 34.42 34.42 34.42 34.42 70.1K
11:53 34.43 34.44 34.43 34.44 93.6K
11:54 34.44 34.44 34.43 34.43 74.9K
11:55 34.43 34.44 34.43 34.44 45.1K
11:56 34.43 34.43 34.43 34.43 68.4K
11:57 34.43 34.43 34.42 34.42 110.0K
11:58 34.42 34.43 34.42 34.43 141.7K
11:59 34.43 34.43 34.42 34.42 117.6K
12:00 34.41 34.41 34.40 34.40 88.5K
12:01 34.40 34.40 34.40 34.40 73.0K
12:02 34.40 34.40 34.39 34.39 40.2K
12:03 34.39 34.40 34.39 34.39 50.6K
12:04 34.39 34.39 34.38 34.38 75.5K
12:05 34.39 34.40 34.39 34.40 38.4K
12:06 34.40 34.40 34.40 34.40 118.8K
12:07 34.40 34.40 34.40 34.40 78.3K
12:08 34.40 34.41 34.40 34.41 25.1K
12:09 34.42 34.42 34.42 34.42 66.6K
12:10 34.42 34.42 34.41 34.41 52.0K
12:11 34.41 34.41 34.40 34.41 69.0K
12:12 34.41 34.41 34.41 34.41 99.3K
12:13 34.39 34.39 34.38 34.38 83.1K
12:14 34.39 34.39 34.38 34.38 100.4K
12:15 34.38 34.38 34.38 34.38 19.6K
12:16 34.38 34.38 34.36 34.36 75.3K
12:17 34.36 34.36 34.35 34.35 96.4K
12:18 34.34 34.34 34.32 34.32 133.3K
12:19 34.32 34.32 34.32 34.32 42.5K
12:20 34.31 34.33 34.31 34.33 192.7K
12:21 34.33 34.34 34.33 34.34 100.7K
12:22 34.33 34.34 34.33 34.34 70.9K
12:23 34.34 34.35 34.34 34.35 113.5K
12:24 34.35 34.35 34.34 34.34 29.0K
12:25 34.34 34.35 34.34 34.35 70.5K
12:26 34.35 34.35 34.35 34.35 89.0K
12:27 34.35 34.35 34.35 34.35 41.5K
12:28 34.35 34.36 34.35 34.36 55.5K
12:29 34.35 34.35 34.34 34.34 68.3K
12:30 34.34 34.34 34.33 34.33 104.7K
12:31 34.33 34.33 34.33 34.33 103.8K
12:32 34.33 34.33 34.33 34.33 35.9K
12:33 34.32 34.33 34.32 34.33 28.5K
12:34 34.33 34.33 34.33 34.33 46.8K
12:35 34.33 34.34 34.33 34.34 39.9K
12:36 34.34 34.34 34.32 34.32 110.9K
12:37 34.33 34.33 34.32 34.32 51.0K
12:38 34.32 34.32 34.32 34.32 38.9K
12:39 34.32 34.32 34.32 34.32 63.2K
12:40 34.31 34.31 34.28 34.28 107.4K
12:41 34.28 34.29 34.28 34.29 74.0K
12:42 34.29 34.30 34.29 34.30 87.9K
12:43 34.30 34.31 34.30 34.31 114.8K
12:44 34.30 34.30 34.29 34.29 84.4K
12:45 34.29 34.30 34.29 34.30 49.6K
12:46 34.30 34.30 34.30 34.30 20.4K
12:47 34.31 34.31 34.30 34.30 91.7K
12:48 34.31 34.31 34.31 34.31 44.6K
12:49 34.31 34.31 34.29 34.29 98.5K
12:50 34.29 34.30 34.29 34.30 42.9K
12:51 34.30 34.31 34.30 34.31 71.1K
12:52 34.31 34.31 34.31 34.31 46.8K
12:53 34.31 34.32 34.31 34.32 55.4K
12:54 34.32 34.32 34.31 34.31 12.2K
12:55 34.31 34.31 34.31 34.31 39.4K
12:56 34.32 34.33 34.32 34.33 58.6K
12:57 34.33 34.33 34.32 34.33 73.8K
12:58 34.33 34.33 34.33 34.33 121.6K
12:59 34.32 34.32 34.32 34.32 123.1K
13:00 34.33 34.33 34.31 34.31 161.2K
13:01 34.31 34.33 34.31 34.33 70.6K
13:02 34.33 34.33 34.32 34.32 41.3K
13:03 34.32 34.32 34.31 34.31 58.9K
13:04 34.32 34.33 34.32 34.33 72.1K
13:05 34.32 34.32 34.31 34.31 54.6K
13:06 34.31 34.31 34.29 34.29 146.4K
13:07 34.30 34.31 34.30 34.31 115.5K
13:08 34.31 34.31 34.31 34.31 55.2K
13:09 34.31 34.31 34.30 34.30 58.4K
13:10 34.30 34.30 34.29 34.29 37.0K
13:11 34.29 34.30 34.29 34.29 40.1K
13:12 34.30 34.30 34.29 34.30 22.8K
13:13 34.29 34.31 34.29 34.31 56.1K
13:14 34.31 34.32 34.31 34.32 59.9K
13:15 34.32 34.32 34.32 34.32 59.6K
13:16 34.32 34.32 34.32 34.32 39.8K
13:17 34.32 34.32 34.32 34.32 46.9K
13:18 34.32 34.32 34.31 34.31 92.9K
13:19 34.31 34.31 34.30 34.30 44.9K
13:20 34.30 34.30 34.30 34.30 40.4K
13:21 34.30 34.30 34.29 34.29 54.6K
13:22 34.29 34.30 34.29 34.30 52.0K
13:23 34.30 34.30 34.30 34.30 35.1K
13:24 34.29 34.29 34.29 34.29 51.5K
13:25 34.29 34.29 34.28 34.28 39.2K
13:26 34.28 34.28 34.28 34.28 72.7K
13:27 34.28 34.28 34.28 34.28 48.2K
13:28 34.28 34.29 34.28 34.29 116.9K
13:29 34.29 34.30 34.29 34.30 77.5K
13:30 34.30 34.30 34.30 34.30 161.7K
13:31 34.30 34.31 34.30 34.31 23.6K
13:32 34.31 34.31 34.30 34.31 66.9K
13:33 34.31 34.31 34.31 34.31 47.1K
13:34 34.31 34.31 34.31 34.31 75.7K
13:35 34.31 34.32 34.31 34.32 33.7K
13:36 34.32 34.33 34.32 34.32 91.4K
13:37 34.31 34.31 34.29 34.30 132.9K
13:38 34.30 34.31 34.30 34.31 81.6K
13:39 34.31 34.32 34.31 34.32 35.3K
13:40 34.31 34.32 34.31 34.31 42.4K
13:41 34.32 34.32 34.32 34.32 51.7K
13:42 34.32 34.32 34.32 34.32 52.0K
13:43 34.31 34.31 34.31 34.31 37.1K
13:44 34.32 34.32 34.32 34.32 43.8K
13:45 34.32 34.33 34.32 34.33 56.6K
13:46 34.33 34.33 34.33 34.33 52.4K
13:47 34.32 34.32 34.31 34.31 72.9K
13:48 34.30 34.30 34.30 34.30 90.9K
13:49 34.30 34.30 34.30 34.30 42.9K
13:50 34.30 34.31 34.30 34.31 75.7K
13:51 34.31 34.31 34.31 34.31 48.3K
13:52 34.32 34.32 34.31 34.31 54.2K
13:53 34.31 34.31 34.30 34.30 54.4K
13:54 34.29 34.29 34.29 34.29 60.3K
13:55 34.29 34.29 34.29 34.29 32.0K
13:56 34.30 34.31 34.30 34.31 84.5K
13:57 34.31 34.32 34.31 34.32 47.7K
13:58 34.32 34.33 34.32 34.33 52.1K
13:59 34.34 34.34 34.34 34.34 50.5K
14:00 34.33 34.34 34.33 34.34 76.6K
14:01 34.34 34.34 34.33 34.33 52.4K
14:02 34.33 34.33 34.32 34.32 54.8K
14:03 34.32 34.32 34.31 34.31 61.8K
14:04 34.30 34.31 34.30 34.31 51.7K
14:05 34.31 34.31 34.31 34.31 54.6K
14:06 34.31 34.31 34.30 34.30 63.4K
14:07 34.31 34.31 34.31 34.31 41.3K
14:08 34.31 34.31 34.30 34.30 63.3K
14:09 34.30 34.30 34.29 34.29 58.2K
14:10 34.29 34.29 34.28 34.28 46.6K
14:11 34.28 34.29 34.28 34.29 28.9K
14:12 34.29 34.29 34.29 34.29 51.6K
14:13 34.29 34.29 34.29 34.29 86.3K
14:14 34.29 34.29 34.28 34.28 52.5K
14:15 34.28 34.29 34.28 34.29 68.0K
14:16 34.29 34.29 34.27 34.27 75.4K
14:17 34.28 34.28 34.27 34.27 67.9K
14:18 34.27 34.27 34.27 34.27 29.7K
14:19 34.27 34.27 34.27 34.27 46.2K
14:20 34.26 34.26 34.25 34.25 131.2K
14:21 34.23 34.23 34.21 34.22 128.2K
14:22 34.22 34.22 34.22 34.22 72.6K
14:23 34.21 34.21 34.20 34.20 109.1K
14:24 34.20 34.21 34.20 34.21 58.7K
14:25 34.20 34.22 34.20 34.22 47.9K
14:26 34.23 34.23 34.23 34.23 71.4K
14:27 34.23 34.23 34.22 34.22 82.5K
14:28 34.22 34.23 34.22 34.23 123.0K
14:29 34.23 34.24 34.23 34.23 109.4K
14:30 34.24 34.24 34.23 34.23 38.5K
14:31 34.23 34.24 34.23 34.23 49.4K
14:32 34.23 34.23 34.23 34.23 50.5K
14:33 34.23 34.23 34.22 34.22 107.2K
14:34 34.22 34.23 34.22 34.23 49.0K
14:35 34.22 34.23 34.22 34.23 42.2K
14:36 34.23 34.24 34.23 34.24 67.1K
14:37 34.23 34.23 34.23 34.23 52.6K
14:38 34.23 34.24 34.23 34.24 125.2K
14:39 34.24 34.24 34.23 34.24 19.3K
14:40 34.24 34.24 34.24 34.24 52.3K
14:41 34.24 34.24 34.24 34.24 54.9K
14:42 34.24 34.25 34.24 34.25 37.2K
14:43 34.25 34.25 34.24 34.24 126.0K
14:44 34.25 34.25 34.25 34.25 87.7K
14:45 34.25 34.25 34.25 34.25 52.8K
14:46 34.25 34.25 34.25 34.25 27.0K
14:47 34.25 34.25 34.25 34.25 106.3K
14:48 34.25 34.25 34.24 34.24 32.1K
14:49 34.25 34.25 34.24 34.24 19.6K
14:50 34.24 34.24 34.24 34.24 34.5K
14:51 34.24 34.24 34.24 34.24 45.8K
14:52 34.24 34.24 34.24 34.24 88.0K
14:53 34.23 34.24 34.23 34.23 42.7K
14:54 34.23 34.23 34.22 34.22 87.3K
14:55 34.22 34.22 34.22 34.22 42.0K
14:56 34.23 34.24 34.23 34.24 109.0K
14:57 34.24 34.25 34.24 34.25 52.1K
14:58 34.25 34.26 34.25 34.26 94.0K
14:59 34.26 34.26 34.26 34.26 76.6K
15:00 34.26 34.26 34.24 34.24 91.2K
15:01 34.24 34.24 34.24 34.24 44.6K
15:02 34.23 34.23 34.23 34.23 52.2K
15:03 34.23 34.23 34.23 34.23 46.4K
15:04 34.23 34.23 34.23 34.23 114.5K
15:05 34.23 34.24 34.23 34.24 84.0K
15:06 34.24 34.24 34.24 34.24 46.2K
15:07 34.24 34.24 34.24 34.24 46.6K
15:08 34.24 34.24 34.23 34.23 107.1K
15:09 34.23 34.24 34.23 34.24 60.9K
15:10 34.23 34.23 34.23 34.23 182.0K
15:11 34.23 34.23 34.23 34.23 94.8K
15:12 34.23 34.24 34.23 34.23 95.6K
15:13 34.23 34.23 34.23 34.23 124.0K
15:14 34.23 34.23 34.22 34.23 202.3K
15:15 34.24 34.24 34.24 34.24 108.3K
15:16 34.23 34.25 34.23 34.25 99.0K
15:17 34.25 34.25 34.25 34.25 44.7K
15:18 34.25 34.25 34.22 34.22 120.9K
15:19 34.22 34.22 34.21 34.22 55.9K
15:20 34.22 34.22 34.22 34.22 101.6K
15:21 34.22 34.22 34.22 34.22 80.1K
15:22 34.21 34.22 34.21 34.22 66.2K
15:23 34.22 34.22 34.21 34.21 128.4K
15:24 34.21 34.21 34.20 34.20 108.5K
15:25 34.21 34.23 34.21 34.23 162.5K
15:26 34.23 34.24 34.23 34.24 78.1K
15:27 34.24 34.24 34.23 34.23 55.9K
15:28 34.23 34.24 34.23 34.24 69.8K
15:29 34.24 34.26 34.24 34.26 124.3K
15:30 34.25 34.25 34.25 34.25 82.7K
15:31 34.25 34.27 34.25 34.27 211.0K
15:32 34.27 34.27 34.26 34.26 127.8K
15:33 34.26 34.26 34.26 34.26 78.0K
15:34 34.26 34.26 34.25 34.25 127.6K
15:35 34.25 34.25 34.25 34.25 156.7K
15:36 34.25 34.25 34.24 34.24 187.5K
15:37 34.24 34.24 34.22 34.23 171.1K
15:38 34.22 34.22 34.22 34.22 159.7K
15:39 34.22 34.23 34.22 34.22 205.2K
15:40 34.22 34.23 34.22 34.22 184.2K
15:41 34.22 34.22 34.21 34.21 256.4K
15:42 34.21 34.21 34.19 34.20 207.8K
15:43 34.20 34.20 34.19 34.19 344.5K
15:44 34.19 34.20 34.19 34.20 189.9K
15:45 34.19 34.19 34.18 34.18 219.2K
15:46 34.18 34.19 34.18 34.19 219.2K
15:47 34.19 34.19 34.19 34.19 233.4K
15:48 34.20 34.20 34.20 34.20 320.7K
15:49 34.20 34.21 34.20 34.21 288.2K
15:50 34.23 34.26 34.23 34.26 864.3K
15:51 34.26 34.27 34.26 34.27 243.4K
15:52 34.27 34.27 34.25 34.25 235.6K
15:53 34.25 34.26 34.25 34.25 286.4K
15:54 34.26 34.26 34.25 34.25 522.5K
15:55 34.25 34.26 34.25 34.26 480.6K
15:56 34.25 34.25 34.24 34.24 575.2K
15:57 34.24 34.25 34.24 34.24 387.0K
15:58 34.24 34.24 34.23 34.23 789.3K
15:59 34.24 34.25 34.24 34.25 974.3K
16:00 34.25 34.25 34.24 34.24 13,376.3K
16:01 34.24 34.24 34.24 34.24 110.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし