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 34.49 34.74 34.49 34.74 1,581.1K
09:31 34.76 34.76 34.69 34.71 591.0K
09:32 34.71 34.72 34.71 34.71 347.9K
09:33 34.69 34.71 34.69 34.70 332.6K
09:34 34.67 34.69 34.67 34.67 297.2K
09:35 34.67 34.73 34.67 34.71 367.1K
09:36 34.72 34.72 34.70 34.70 249.5K
09:37 34.71 34.75 34.71 34.75 233.6K
09:38 34.75 34.82 34.75 34.82 371.8K
09:39 34.81 34.82 34.80 34.82 201.2K
09:40 34.82 34.85 34.82 34.84 241.7K
09:41 34.84 34.86 34.84 34.86 278.4K
09:42 34.85 34.87 34.85 34.86 210.2K
09:43 34.87 34.89 34.87 34.89 248.3K
09:44 34.91 34.97 34.91 34.97 274.5K
09:45 34.96 35.00 34.96 35.00 447.5K
09:46 35.00 35.00 34.98 34.98 293.1K
09:47 34.98 34.99 34.97 34.97 188.1K
09:48 34.97 34.97 34.94 34.95 240.2K
09:49 34.94 34.95 34.94 34.95 424.1K
09:50 34.95 34.97 34.95 34.97 364.3K
09:51 34.97 34.99 34.97 34.98 222.9K
09:52 34.98 34.98 34.96 34.96 190.1K
09:53 34.96 34.96 34.95 34.95 142.0K
09:54 34.94 34.98 34.94 34.98 227.6K
09:55 34.98 34.98 34.97 34.97 111.0K
09:56 34.96 34.96 34.94 34.94 498.5K
09:57 34.93 34.94 34.92 34.94 138.2K
09:58 34.94 34.94 34.92 34.92 122.4K
09:59 34.92 34.93 34.92 34.92 137.4K
10:00 34.93 34.93 34.92 34.92 137.1K
10:01 34.93 34.94 34.93 34.94 155.9K
10:02 34.94 34.95 34.93 34.93 269.7K
10:03 34.93 34.94 34.93 34.94 198.1K
10:04 34.95 34.96 34.95 34.96 130.3K
10:05 34.98 35.00 34.98 35.00 256.0K
10:06 35.01 35.02 35.01 35.02 259.8K
10:07 35.04 35.09 35.04 35.09 404.3K
10:08 35.07 35.10 35.07 35.10 162.0K
10:09 35.10 35.10 35.10 35.10 307.7K
10:10 35.09 35.10 35.07 35.07 341.1K
10:11 35.08 35.15 35.08 35.15 251.3K
10:12 35.15 35.15 35.15 35.15 207.5K
10:13 35.14 35.14 35.12 35.12 122.7K
10:14 35.13 35.14 35.13 35.13 217.0K
10:15 35.13 35.13 35.12 35.13 220.1K
10:16 35.13 35.17 35.13 35.17 319.2K
10:17 35.18 35.18 35.17 35.17 184.0K
10:18 35.16 35.16 35.16 35.16 259.8K
10:19 35.16 35.16 35.15 35.15 121.5K
10:20 35.15 35.16 35.15 35.15 103.7K
10:21 35.16 35.16 35.15 35.16 129.7K
10:22 35.15 35.16 35.15 35.16 138.1K
10:23 35.16 35.19 35.16 35.19 177.1K
10:24 35.23 35.26 35.23 35.26 434.0K
10:25 35.27 35.27 35.26 35.27 229.4K
10:26 35.26 35.27 35.23 35.23 237.0K
10:27 35.23 35.23 35.22 35.22 115.1K
10:28 35.22 35.26 35.22 35.26 144.5K
10:29 35.25 35.25 35.22 35.22 74.8K
10:30 35.23 35.25 35.23 35.25 104.9K
10:31 35.26 35.27 35.26 35.27 212.9K
10:32 35.27 35.28 35.27 35.27 208.8K
10:33 35.27 35.27 35.22 35.22 150.0K
10:34 35.21 35.22 35.21 35.22 160.9K
10:35 35.22 35.25 35.22 35.25 128.8K
10:36 35.25 35.25 35.24 35.24 93.1K
10:37 35.24 35.25 35.24 35.24 148.1K
10:38 35.24 35.24 35.23 35.23 62.6K
10:39 35.22 35.23 35.22 35.23 106.6K
10:40 35.23 35.27 35.23 35.27 166.1K
10:41 35.27 35.27 35.24 35.24 146.3K
10:42 35.24 35.25 35.24 35.25 66.7K
10:43 35.25 35.27 35.25 35.27 189.7K
10:44 35.26 35.27 35.26 35.27 82.1K
10:45 35.27 35.27 35.26 35.26 88.7K
10:46 35.26 35.27 35.26 35.27 105.2K
10:47 35.28 35.30 35.28 35.30 143.6K
10:48 35.30 35.33 35.30 35.33 117.5K
10:49 35.33 35.34 35.33 35.33 128.3K
10:50 35.33 35.34 35.33 35.34 101.6K
10:51 35.34 35.34 35.33 35.34 159.3K
10:52 35.33 35.33 35.32 35.32 132.5K
10:53 35.32 35.32 35.31 35.32 205.0K
10:54 35.32 35.33 35.31 35.31 243.1K
10:55 35.31 35.31 35.30 35.30 205.4K
10:56 35.30 35.33 35.30 35.33 152.0K
10:57 35.31 35.32 35.31 35.32 185.0K
10:58 35.31 35.31 35.29 35.29 183.8K
10:59 35.29 35.29 35.27 35.27 124.9K
11:00 35.28 35.33 35.28 35.33 266.5K
11:01 35.34 35.34 35.32 35.32 164.5K
11:02 35.31 35.32 35.31 35.32 77.0K
11:03 35.32 35.33 35.32 35.33 82.4K
11:04 35.33 35.33 35.33 35.33 144.0K
11:05 35.34 35.37 35.34 35.37 138.7K
11:06 35.37 35.39 35.37 35.39 240.8K
11:07 35.40 35.41 35.40 35.40 90.9K
11:08 35.39 35.39 35.38 35.39 96.5K
11:09 35.38 35.38 35.36 35.36 117.7K
11:10 35.36 35.37 35.36 35.37 80.0K
11:11 35.38 35.38 35.38 35.38 89.9K
11:12 35.36 35.36 35.35 35.35 149.1K
11:13 35.35 35.35 35.34 35.34 62.2K
11:14 35.34 35.34 35.33 35.33 127.2K
11:15 35.33 35.36 35.33 35.36 111.5K
11:16 35.35 35.35 35.33 35.33 170.9K
11:17 35.34 35.34 35.33 35.33 77.0K
11:18 35.34 35.35 35.34 35.35 130.0K
11:19 35.35 35.35 35.35 35.35 106.1K
11:20 35.35 35.36 35.35 35.36 106.3K
11:21 35.36 35.36 35.35 35.36 76.2K
11:22 35.36 35.37 35.35 35.37 119.9K
11:23 35.37 35.38 35.37 35.38 108.0K
11:24 35.39 35.40 35.38 35.38 168.8K
11:25 35.38 35.39 35.38 35.39 84.3K
11:26 35.39 35.39 35.36 35.36 218.8K
11:27 35.35 35.35 35.35 35.35 67.4K
11:28 35.34 35.35 35.34 35.34 73.0K
11:29 35.34 35.35 35.34 35.34 36.0K
11:30 35.34 35.34 35.34 35.34 238.0K
11:31 35.34 35.34 35.33 35.33 86.5K
11:32 35.33 35.34 35.33 35.33 60.3K
11:33 35.33 35.33 35.32 35.32 122.1K
11:34 35.32 35.32 35.29 35.29 113.8K
11:35 35.30 35.30 35.29 35.29 70.7K
11:36 35.30 35.31 35.30 35.30 188.0K
11:37 35.30 35.32 35.30 35.31 106.9K
11:38 35.31 35.31 35.31 35.31 116.0K
11:39 35.31 35.33 35.31 35.33 116.3K
11:40 35.32 35.34 35.32 35.34 73.6K
11:41 35.34 35.35 35.34 35.35 89.9K
11:42 35.35 35.35 35.33 35.33 181.8K
11:43 35.33 35.34 35.33 35.34 112.2K
11:44 35.35 35.35 35.34 35.34 93.3K
11:45 35.34 35.34 35.33 35.33 72.4K
11:46 35.33 35.33 35.33 35.33 79.0K
11:47 35.33 35.33 35.31 35.31 199.5K
11:48 35.31 35.31 35.30 35.31 83.5K
11:49 35.31 35.31 35.31 35.31 98.7K
11:50 35.31 35.32 35.31 35.32 65.1K
11:51 35.32 35.32 35.31 35.31 66.6K
11:52 35.31 35.32 35.31 35.32 115.0K
11:53 35.32 35.32 35.30 35.30 96.5K
11:54 35.31 35.31 35.30 35.30 117.0K
11:55 35.30 35.30 35.28 35.28 73.1K
11:56 35.28 35.28 35.28 35.28 51.7K
11:57 35.26 35.26 35.26 35.26 104.1K
11:58 35.26 35.26 35.24 35.24 120.6K
11:59 35.22 35.22 35.21 35.21 219.5K
12:00 35.21 35.21 35.20 35.20 88.7K
12:01 35.19 35.19 35.18 35.18 62.8K
12:02 35.17 35.17 35.16 35.16 103.0K
12:03 35.16 35.17 35.16 35.17 125.7K
12:04 35.17 35.18 35.17 35.18 66.7K
12:05 35.18 35.18 35.17 35.17 46.2K
12:06 35.17 35.18 35.17 35.17 66.8K
12:07 35.17 35.17 35.16 35.16 111.4K
12:08 35.17 35.17 35.16 35.16 30.2K
12:09 35.16 35.16 35.15 35.15 103.8K
12:10 35.15 35.15 35.14 35.15 79.1K
12:11 35.18 35.18 35.18 35.18 175.8K
12:12 35.17 35.17 35.17 35.17 23.5K
12:13 35.16 35.16 35.16 35.16 59.9K
12:14 35.15 35.15 35.14 35.14 74.5K
12:15 35.14 35.14 35.11 35.11 108.5K
12:16 35.10 35.10 35.10 35.10 114.0K
12:17 35.09 35.09 35.08 35.09 141.8K
12:18 35.11 35.12 35.11 35.12 106.7K
12:19 35.12 35.14 35.12 35.14 49.2K
12:20 35.14 35.15 35.14 35.15 55.0K
12:21 35.15 35.17 35.15 35.17 86.3K
12:22 35.17 35.17 35.16 35.16 80.7K
12:23 35.16 35.16 35.15 35.15 51.8K
12:24 35.16 35.16 35.15 35.15 61.8K
12:25 35.15 35.15 35.15 35.15 103.2K
12:26 35.15 35.15 35.15 35.15 89.0K
12:27 35.14 35.14 35.14 35.14 61.8K
12:28 35.14 35.18 35.14 35.18 96.8K
12:29 35.17 35.18 35.17 35.18 68.9K
12:30 35.19 35.20 35.19 35.20 75.4K
12:31 35.21 35.22 35.21 35.22 87.8K
12:32 35.22 35.22 35.22 35.22 22.3K
12:33 35.22 35.23 35.22 35.23 90.6K
12:34 35.24 35.24 35.24 35.24 40.6K
12:35 35.25 35.26 35.25 35.26 108.0K
12:36 35.26 35.30 35.26 35.30 157.4K
12:37 35.30 35.33 35.30 35.33 113.4K
12:38 35.32 35.33 35.32 35.33 61.0K
12:39 35.33 35.33 35.33 35.33 33.1K
12:40 35.32 35.33 35.32 35.33 221.8K
12:41 35.34 35.34 35.33 35.34 78.0K
12:42 35.34 35.34 35.34 35.34 137.7K
12:43 35.35 35.35 35.35 35.35 64.3K
12:44 35.35 35.35 35.35 35.35 71.3K
12:45 35.35 35.35 35.35 35.35 59.1K
12:46 35.35 35.37 35.35 35.37 117.6K
12:47 35.38 35.38 35.38 35.38 191.4K
12:48 35.37 35.37 35.37 35.37 75.8K
12:49 35.36 35.37 35.36 35.37 35.1K
12:50 35.37 35.37 35.37 35.37 36.5K
12:51 35.37 35.37 35.37 35.37 35.7K
12:52 35.37 35.37 35.37 35.37 66.1K
12:53 35.37 35.37 35.37 35.37 34.4K
12:54 35.37 35.37 35.37 35.37 137.7K
12:55 35.37 35.37 35.36 35.36 39.4K
12:56 35.36 35.36 35.36 35.36 167.4K
12:57 35.36 35.36 35.34 35.34 105.4K
12:58 35.34 35.34 35.34 35.34 82.3K
12:59 35.34 35.34 35.33 35.33 38.3K
13:00 35.33 35.33 35.32 35.32 58.6K
13:01 35.32 35.32 35.31 35.31 33.8K
13:02 35.31 35.31 35.29 35.29 85.8K
13:03 35.30 35.30 35.30 35.30 29.9K
13:04 35.31 35.31 35.31 35.31 88.8K
13:05 35.31 35.32 35.31 35.32 27.4K
13:06 35.32 35.32 35.32 35.32 209.7K
13:07 35.32 35.32 35.30 35.30 69.6K
13:08 35.30 35.31 35.30 35.31 31.2K
13:09 35.30 35.30 35.29 35.30 98.2K
13:10 35.30 35.30 35.29 35.29 56.7K
13:11 35.28 35.29 35.28 35.29 67.9K
13:12 35.29 35.29 35.28 35.28 47.0K
13:13 35.28 35.28 35.25 35.25 153.0K
13:14 35.25 35.26 35.25 35.26 79.2K
13:15 35.26 35.26 35.26 35.26 39.0K
13:16 35.26 35.28 35.26 35.28 106.6K
13:17 35.28 35.28 35.28 35.28 317.1K
13:18 35.27 35.27 35.26 35.26 99.3K
13:19 35.26 35.26 35.26 35.26 49.8K
13:20 35.26 35.26 35.26 35.26 27.3K
13:21 35.26 35.27 35.26 35.27 43.9K
13:22 35.27 35.27 35.27 35.27 36.0K
13:23 35.27 35.27 35.27 35.27 109.9K
13:24 35.27 35.28 35.27 35.27 91.5K
13:25 35.27 35.27 35.26 35.26 58.4K
13:26 35.27 35.27 35.27 35.27 42.0K
13:27 35.27 35.27 35.27 35.27 55.7K
13:28 35.27 35.27 35.26 35.26 72.3K
13:29 35.25 35.25 35.24 35.25 69.6K
13:30 35.25 35.25 35.25 35.25 39.4K
13:31 35.25 35.25 35.25 35.25 66.8K
13:32 35.26 35.27 35.26 35.26 80.3K
13:33 35.25 35.25 35.25 35.25 58.5K
13:34 35.25 35.25 35.25 35.25 41.6K
13:35 35.25 35.25 35.25 35.25 81.8K
13:36 35.26 35.27 35.25 35.27 71.1K
13:37 35.27 35.27 35.27 35.27 73.4K
13:38 35.27 35.28 35.27 35.28 97.2K
13:39 35.27 35.28 35.27 35.28 68.0K
13:40 35.28 35.28 35.27 35.28 54.7K
13:41 35.28 35.28 35.28 35.28 61.7K
13:42 35.28 35.30 35.28 35.30 116.6K
13:43 35.30 35.31 35.30 35.31 44.4K
13:44 35.31 35.31 35.31 35.31 38.3K
13:45 35.31 35.31 35.31 35.31 36.1K
13:46 35.32 35.33 35.32 35.33 155.6K
13:47 35.33 35.33 35.33 35.33 81.3K
13:48 35.33 35.33 35.32 35.32 29.5K
13:49 35.32 35.32 35.32 35.32 71.1K
13:50 35.31 35.31 35.31 35.31 165.3K
13:51 35.31 35.32 35.31 35.32 55.9K
13:52 35.32 35.32 35.31 35.31 63.4K
13:53 35.32 35.32 35.30 35.30 79.2K
13:54 35.30 35.30 35.30 35.30 28.8K
13:55 35.29 35.29 35.29 35.29 96.1K
13:56 35.29 35.31 35.29 35.31 96.0K
13:57 35.31 35.33 35.31 35.33 109.7K
13:58 35.33 35.33 35.33 35.33 78.8K
13:59 35.33 35.33 35.32 35.32 36.1K
14:00 35.32 35.32 35.31 35.31 35.9K
14:01 35.31 35.31 35.31 35.31 58.6K
14:02 35.32 35.32 35.31 35.31 110.1K
14:03 35.29 35.29 35.29 35.29 119.6K
14:04 35.29 35.29 35.27 35.27 42.2K
14:05 35.27 35.28 35.27 35.28 53.8K
14:06 35.29 35.29 35.26 35.26 115.5K
14:07 35.26 35.27 35.26 35.27 168.1K
14:08 35.28 35.28 35.27 35.27 76.3K
14:09 35.27 35.28 35.27 35.28 203.3K
14:10 35.27 35.28 35.27 35.28 124.9K
14:11 35.28 35.28 35.28 35.28 53.4K
14:12 35.28 35.28 35.27 35.27 70.8K
14:13 35.27 35.27 35.27 35.27 99.7K
14:14 35.25 35.25 35.23 35.23 208.7K
14:15 35.23 35.23 35.23 35.23 224.4K
14:16 35.22 35.24 35.22 35.23 68.5K
14:17 35.23 35.23 35.22 35.22 75.1K
14:18 35.22 35.22 35.21 35.21 115.0K
14:19 35.21 35.22 35.21 35.22 274.3K
14:20 35.22 35.22 35.21 35.21 108.7K
14:21 35.20 35.20 35.19 35.19 67.9K
14:22 35.21 35.21 35.21 35.21 194.7K
14:23 35.21 35.21 35.21 35.21 66.7K
14:24 35.21 35.21 35.20 35.21 55.4K
14:25 35.20 35.20 35.20 35.20 55.2K
14:26 35.20 35.20 35.19 35.19 286.8K
14:27 35.19 35.19 35.18 35.18 118.0K
14:28 35.18 35.19 35.18 35.18 75.0K
14:29 35.19 35.20 35.19 35.20 67.0K
14:30 35.20 35.21 35.20 35.21 82.7K
14:31 35.20 35.20 35.20 35.20 97.0K
14:32 35.20 35.20 35.20 35.20 55.8K
14:33 35.20 35.20 35.20 35.20 68.8K
14:34 35.20 35.22 35.20 35.22 126.4K
14:35 35.23 35.23 35.23 35.23 75.8K
14:36 35.23 35.23 35.23 35.23 61.7K
14:37 35.23 35.23 35.22 35.22 36.3K
14:38 35.22 35.22 35.22 35.22 125.3K
14:39 35.22 35.22 35.22 35.22 51.6K
14:40 35.21 35.22 35.21 35.22 122.9K
14:41 35.22 35.22 35.21 35.21 26.3K
14:42 35.21 35.21 35.20 35.20 97.9K
14:43 35.20 35.21 35.20 35.21 76.4K
14:44 35.21 35.22 35.21 35.22 153.4K
14:45 35.22 35.22 35.22 35.22 101.5K
14:46 35.22 35.22 35.21 35.22 101.7K
14:47 35.22 35.22 35.22 35.22 64.3K
14:48 35.22 35.23 35.22 35.23 74.0K
14:49 35.23 35.23 35.23 35.23 344.2K
14:50 35.23 35.24 35.23 35.24 158.3K
14:51 35.24 35.25 35.24 35.25 78.1K
14:52 35.25 35.25 35.25 35.25 224.6K
14:53 35.25 35.25 35.24 35.24 83.2K
14:54 35.24 35.24 35.23 35.23 139.9K
14:55 35.23 35.23 35.23 35.23 69.1K
14:56 35.23 35.23 35.23 35.23 45.6K
14:57 35.23 35.23 35.23 35.23 49.6K
14:58 35.23 35.23 35.23 35.23 342.3K
14:59 35.23 35.24 35.23 35.24 94.3K
15:00 35.23 35.23 35.22 35.22 113.9K
15:01 35.23 35.23 35.23 35.23 179.8K
15:02 35.23 35.25 35.23 35.24 108.7K
15:03 35.24 35.24 35.24 35.24 51.0K
15:04 35.24 35.24 35.23 35.23 62.5K
15:05 35.24 35.24 35.24 35.24 232.6K
15:06 35.24 35.24 35.24 35.24 101.2K
15:07 35.24 35.24 35.23 35.23 97.7K
15:08 35.23 35.23 35.23 35.23 72.7K
15:09 35.23 35.23 35.22 35.22 78.5K
15:10 35.22 35.23 35.22 35.23 65.3K
15:11 35.23 35.23 35.22 35.22 112.5K
15:12 35.22 35.22 35.22 35.22 94.6K
15:13 35.22 35.24 35.22 35.24 127.8K
15:14 35.24 35.24 35.24 35.24 124.4K
15:15 35.23 35.23 35.22 35.22 108.6K
15:16 35.21 35.21 35.21 35.21 90.3K
15:17 35.20 35.22 35.20 35.22 197.9K
15:18 35.22 35.22 35.21 35.21 76.4K
15:19 35.21 35.22 35.21 35.22 109.2K
15:20 35.23 35.23 35.23 35.23 89.2K
15:21 35.24 35.24 35.22 35.22 217.8K
15:22 35.22 35.23 35.22 35.23 137.8K
15:23 35.24 35.25 35.24 35.24 175.4K
15:24 35.24 35.24 35.24 35.24 83.4K
15:25 35.24 35.24 35.23 35.23 121.3K
15:26 35.23 35.23 35.23 35.23 73.6K
15:27 35.24 35.24 35.23 35.23 126.6K
15:28 35.23 35.23 35.22 35.22 71.7K
15:29 35.22 35.22 35.21 35.21 115.3K
15:30 35.21 35.21 35.20 35.21 125.5K
15:31 35.21 35.22 35.21 35.22 103.4K
15:32 35.22 35.22 35.21 35.21 134.7K
15:33 35.21 35.22 35.21 35.22 75.5K
15:34 35.23 35.23 35.23 35.23 155.6K
15:35 35.24 35.26 35.24 35.26 177.8K
15:36 35.26 35.27 35.26 35.27 131.6K
15:37 35.27 35.28 35.26 35.27 625.4K
15:38 35.27 35.28 35.26 35.28 463.8K
15:39 35.28 35.28 35.27 35.27 394.5K
15:40 35.25 35.25 35.20 35.20 669.5K
15:41 35.19 35.19 35.16 35.18 406.8K
15:42 35.17 35.17 35.15 35.16 340.5K
15:43 35.16 35.17 35.15 35.15 246.9K
15:44 35.15 35.15 35.11 35.11 465.9K
15:45 35.10 35.11 35.10 35.11 510.2K
15:46 35.12 35.12 35.11 35.11 280.0K
15:47 35.11 35.13 35.11 35.11 254.4K
15:48 35.12 35.13 35.12 35.12 251.1K
15:49 35.13 35.17 35.13 35.17 290.0K
15:50 35.19 35.20 35.19 35.20 471.3K
15:51 35.21 35.22 35.21 35.22 319.0K
15:52 35.22 35.24 35.22 35.24 379.0K
15:53 35.24 35.24 35.23 35.23 344.0K
15:54 35.22 35.23 35.22 35.23 424.0K
15:55 35.23 35.26 35.23 35.25 566.6K
15:56 35.26 35.26 35.25 35.25 399.3K
15:57 35.24 35.24 35.23 35.23 603.4K
15:58 35.23 35.24 35.23 35.24 482.3K
15:59 35.24 35.24 35.23 35.23 725.4K
16:00 35.24 35.24 35.24 35.24 7,014.9K
16:01 35.24 35.24 35.24 35.24 38.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし