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 35.32 35.38 35.32 35.33 1,374.1K
09:31 35.34 35.36 35.34 35.36 493.4K
09:32 35.35 35.38 35.35 35.38 222.7K
09:33 35.37 35.37 35.34 35.34 183.2K
09:34 35.34 35.36 35.33 35.36 290.0K
09:35 35.36 35.36 35.27 35.27 250.8K
09:36 35.24 35.24 35.20 35.20 283.1K
09:37 35.21 35.26 35.21 35.26 706.5K
09:38 35.28 35.30 35.28 35.28 171.4K
09:39 35.28 35.30 35.28 35.30 129.8K
09:40 35.30 35.30 35.26 35.27 119.6K
09:41 35.27 35.27 35.27 35.27 105.3K
09:42 35.28 35.30 35.28 35.30 158.5K
09:43 35.29 35.30 35.29 35.30 134.5K
09:44 35.29 35.29 35.28 35.28 139.8K
09:45 35.27 35.27 35.24 35.24 215.8K
09:46 35.20 35.20 35.19 35.19 251.0K
09:47 35.19 35.19 35.19 35.19 111.5K
09:48 35.17 35.18 35.14 35.17 565.4K
09:49 35.16 35.16 35.14 35.15 325.2K
09:50 35.15 35.15 35.11 35.11 171.1K
09:51 35.13 35.15 35.13 35.15 159.5K
09:52 35.16 35.17 35.16 35.17 148.5K
09:53 35.18 35.21 35.18 35.21 147.6K
09:54 35.20 35.21 35.20 35.21 202.9K
09:55 35.21 35.23 35.21 35.23 121.7K
09:56 35.24 35.24 35.24 35.24 96.5K
09:57 35.24 35.25 35.24 35.24 201.7K
09:58 35.23 35.27 35.23 35.27 252.7K
09:59 35.27 35.28 35.27 35.27 145.2K
10:00 35.30 35.31 35.30 35.31 298.3K
10:01 35.30 35.31 35.30 35.30 151.4K
10:02 35.30 35.34 35.30 35.34 190.8K
10:03 35.33 35.33 35.30 35.30 308.9K
10:04 35.29 35.31 35.29 35.30 105.9K
10:05 35.30 35.30 35.29 35.29 423.7K
10:06 35.29 35.31 35.27 35.31 320.6K
10:07 35.31 35.33 35.30 35.33 214.5K
10:08 35.32 35.34 35.32 35.33 204.7K
10:09 35.33 35.34 35.32 35.34 231.1K
10:10 35.33 35.34 35.33 35.34 147.4K
10:11 35.34 35.35 35.34 35.35 57.9K
10:12 35.35 35.37 35.35 35.36 142.2K
10:13 35.36 35.36 35.36 35.36 234.6K
10:14 35.36 35.36 35.35 35.35 142.4K
10:15 35.35 35.35 35.33 35.33 267.9K
10:16 35.32 35.33 35.32 35.33 173.8K
10:17 35.32 35.33 35.32 35.32 59.1K
10:18 35.32 35.33 35.32 35.33 111.3K
10:19 35.33 35.33 35.29 35.29 141.4K
10:20 35.29 35.30 35.29 35.30 94.0K
10:21 35.30 35.30 35.28 35.28 101.5K
10:22 35.28 35.31 35.28 35.31 111.3K
10:23 35.30 35.31 35.30 35.30 187.5K
10:24 35.29 35.29 35.27 35.28 144.6K
10:25 35.28 35.29 35.28 35.29 80.8K
10:26 35.29 35.31 35.29 35.31 80.0K
10:27 35.31 35.34 35.31 35.33 126.3K
10:28 35.33 35.33 35.32 35.32 222.7K
10:29 35.32 35.32 35.32 35.32 95.1K
10:30 35.32 35.32 35.31 35.31 175.1K
10:31 35.31 35.32 35.31 35.32 153.3K
10:32 35.31 35.31 35.30 35.31 207.2K
10:33 35.30 35.30 35.30 35.30 85.8K
10:34 35.30 35.33 35.30 35.33 79.3K
10:35 35.33 35.35 35.33 35.35 110.9K
10:36 35.35 35.36 35.35 35.36 92.2K
10:37 35.37 35.39 35.37 35.39 73.0K
10:38 35.37 35.37 35.36 35.36 242.8K
10:39 35.36 35.36 35.36 35.36 135.1K
10:40 35.36 35.36 35.36 35.36 47.9K
10:41 35.36 35.36 35.34 35.34 131.5K
10:42 35.34 35.35 35.34 35.35 81.1K
10:43 35.35 35.35 35.35 35.35 83.0K
10:44 35.35 35.37 35.35 35.37 80.9K
10:45 35.37 35.39 35.37 35.39 167.3K
10:46 35.38 35.39 35.37 35.37 131.1K
10:47 35.37 35.38 35.37 35.38 103.2K
10:48 35.38 35.40 35.38 35.40 92.4K
10:49 35.40 35.40 35.38 35.38 110.9K
10:50 35.38 35.39 35.38 35.38 45.3K
10:51 35.36 35.36 35.34 35.34 202.2K
10:52 35.34 35.34 35.34 35.34 102.6K
10:53 35.34 35.34 35.34 35.34 67.0K
10:54 35.34 35.34 35.34 35.34 32.6K
10:55 35.35 35.35 35.35 35.35 69.8K
10:56 35.35 35.35 35.35 35.35 57.4K
10:57 35.35 35.36 35.35 35.36 38.6K
10:58 35.38 35.38 35.37 35.37 197.6K
10:59 35.36 35.36 35.36 35.36 67.4K
11:00 35.36 35.36 35.36 35.36 59.1K
11:01 35.36 35.37 35.36 35.37 58.1K
11:02 35.37 35.38 35.37 35.38 74.5K
11:03 35.38 35.38 35.38 35.38 64.0K
11:04 35.38 35.39 35.38 35.39 52.7K
11:05 35.40 35.40 35.39 35.39 110.7K
11:06 35.39 35.39 35.35 35.35 170.2K
11:07 35.35 35.35 35.35 35.35 74.3K
11:08 35.35 35.35 35.34 35.34 44.2K
11:09 35.34 35.36 35.34 35.36 110.4K
11:10 35.36 35.38 35.36 35.38 67.4K
11:11 35.38 35.38 35.37 35.37 44.9K
11:12 35.36 35.39 35.36 35.39 52.1K
11:13 35.39 35.40 35.39 35.40 86.1K
11:14 35.40 35.40 35.40 35.40 64.0K
11:15 35.39 35.39 35.35 35.35 142.6K
11:16 35.34 35.34 35.33 35.33 62.4K
11:17 35.32 35.33 35.32 35.33 91.2K
11:18 35.33 35.33 35.31 35.31 95.9K
11:19 35.31 35.32 35.31 35.31 66.0K
11:20 35.32 35.32 35.32 35.32 70.5K
11:21 35.32 35.35 35.32 35.35 98.4K
11:22 35.35 35.36 35.35 35.35 205.6K
11:23 35.36 35.36 35.36 35.36 98.0K
11:24 35.36 35.36 35.35 35.35 86.2K
11:25 35.35 35.35 35.31 35.31 96.7K
11:26 35.31 35.31 35.31 35.31 61.4K
11:27 35.31 35.31 35.30 35.30 38.8K
11:28 35.30 35.30 35.29 35.29 56.4K
11:29 35.29 35.29 35.28 35.28 105.7K
11:30 35.28 35.28 35.27 35.28 254.2K
11:31 35.28 35.29 35.28 35.29 50.2K
11:32 35.29 35.32 35.29 35.32 75.5K
11:33 35.33 35.35 35.33 35.35 81.2K
11:34 35.35 35.35 35.34 35.34 79.4K
11:35 35.34 35.34 35.31 35.31 100.2K
11:36 35.31 35.32 35.31 35.32 43.1K
11:37 35.32 35.32 35.31 35.31 67.9K
11:38 35.31 35.31 35.29 35.29 65.3K
11:39 35.29 35.30 35.29 35.29 100.4K
11:40 35.26 35.26 35.26 35.26 212.1K
11:41 35.26 35.28 35.26 35.28 74.9K
11:42 35.28 35.29 35.28 35.29 95.7K
11:43 35.29 35.29 35.27 35.27 52.0K
11:44 35.26 35.26 35.25 35.25 69.9K
11:45 35.25 35.25 35.25 35.25 69.4K
11:46 35.24 35.24 35.24 35.24 45.4K
11:47 35.24 35.24 35.24 35.24 129.7K
11:48 35.26 35.26 35.25 35.26 66.3K
11:49 35.27 35.29 35.27 35.28 141.2K
11:50 35.28 35.29 35.28 35.28 98.9K
11:51 35.28 35.28 35.28 35.28 56.4K
11:52 35.28 35.29 35.28 35.29 32.9K
11:53 35.30 35.30 35.30 35.30 125.4K
11:54 35.29 35.30 35.29 35.30 118.9K
11:55 35.31 35.31 35.30 35.30 76.2K
11:56 35.30 35.30 35.28 35.28 60.5K
11:57 35.28 35.28 35.25 35.25 71.8K
11:58 35.25 35.25 35.25 35.25 54.1K
11:59 35.25 35.25 35.24 35.25 54.5K
12:00 35.25 35.25 35.23 35.23 108.1K
12:01 35.23 35.23 35.21 35.21 91.0K
12:02 35.21 35.21 35.21 35.21 67.6K
12:03 35.20 35.23 35.20 35.23 97.0K
12:04 35.24 35.25 35.24 35.25 62.1K
12:05 35.25 35.25 35.22 35.22 48.9K
12:06 35.23 35.23 35.22 35.23 116.8K
12:07 35.24 35.25 35.24 35.25 57.2K
12:08 35.25 35.25 35.23 35.23 91.0K
12:09 35.24 35.24 35.18 35.18 263.8K
12:10 35.17 35.17 35.16 35.16 189.9K
12:11 35.14 35.14 35.12 35.12 170.5K
12:12 35.13 35.13 35.12 35.12 98.3K
12:13 35.13 35.15 35.13 35.15 117.7K
12:14 35.14 35.16 35.14 35.16 37.7K
12:15 35.16 35.16 35.13 35.13 131.7K
12:16 35.12 35.13 35.12 35.13 82.7K
12:17 35.13 35.14 35.13 35.14 84.0K
12:18 35.14 35.18 35.14 35.18 295.7K
12:19 35.19 35.19 35.19 35.19 53.1K
12:20 35.19 35.20 35.19 35.20 26.6K
12:21 35.20 35.21 35.20 35.20 131.8K
12:22 35.20 35.20 35.20 35.20 28.2K
12:23 35.20 35.21 35.20 35.21 35.5K
12:24 35.22 35.22 35.19 35.19 81.9K
12:25 35.18 35.18 35.18 35.18 90.6K
12:26 35.18 35.18 35.17 35.17 72.7K
12:27 35.17 35.17 35.15 35.15 153.9K
12:28 35.15 35.16 35.15 35.15 144.4K
12:29 35.15 35.15 35.14 35.14 41.9K
12:30 35.14 35.16 35.14 35.16 88.9K
12:31 35.16 35.18 35.16 35.18 56.4K
12:32 35.18 35.18 35.18 35.18 32.4K
12:33 35.18 35.18 35.18 35.18 52.1K
12:34 35.18 35.18 35.17 35.17 72.4K
12:35 35.17 35.17 35.15 35.15 81.8K
12:36 35.15 35.16 35.15 35.15 79.2K
12:37 35.15 35.15 35.14 35.14 141.0K
12:38 35.14 35.14 35.14 35.14 25.6K
12:39 35.14 35.15 35.14 35.15 52.1K
12:40 35.15 35.15 35.15 35.15 39.1K
12:41 35.15 35.15 35.15 35.15 46.8K
12:42 35.15 35.15 35.14 35.14 45.6K
12:43 35.14 35.15 35.14 35.15 100.2K
12:44 35.15 35.15 35.13 35.13 109.6K
12:45 35.13 35.13 35.12 35.13 88.9K
12:46 35.13 35.13 35.12 35.12 43.9K
12:47 35.12 35.12 35.11 35.12 45.9K
12:48 35.12 35.13 35.12 35.13 32.8K
12:49 35.13 35.14 35.13 35.14 71.8K
12:50 35.14 35.14 35.14 35.14 119.7K
12:51 35.14 35.15 35.14 35.14 80.1K
12:52 35.14 35.16 35.14 35.16 86.6K
12:53 35.17 35.19 35.17 35.19 148.0K
12:54 35.19 35.20 35.19 35.20 94.2K
12:55 35.20 35.20 35.20 35.20 56.5K
12:56 35.20 35.20 35.19 35.20 67.6K
12:57 35.20 35.20 35.18 35.18 87.1K
12:58 35.19 35.19 35.19 35.19 53.1K
12:59 35.19 35.19 35.19 35.19 36.7K
13:00 35.19 35.19 35.18 35.18 38.3K
13:01 35.18 35.18 35.17 35.17 65.7K
13:02 35.16 35.17 35.16 35.17 33.1K
13:03 35.17 35.18 35.17 35.18 58.9K
13:04 35.18 35.20 35.18 35.20 99.2K
13:05 35.20 35.21 35.20 35.21 93.9K
13:06 35.21 35.21 35.21 35.21 29.8K
13:07 35.21 35.21 35.21 35.21 43.4K
13:08 35.21 35.21 35.21 35.21 77.0K
13:09 35.21 35.21 35.20 35.20 87.5K
13:10 35.19 35.19 35.19 35.19 53.0K
13:11 35.19 35.19 35.18 35.18 68.6K
13:12 35.17 35.17 35.17 35.17 31.6K
13:13 35.17 35.17 35.17 35.17 22.1K
13:14 35.17 35.17 35.17 35.17 84.8K
13:15 35.17 35.17 35.16 35.16 77.9K
13:16 35.16 35.17 35.16 35.17 27.5K
13:17 35.17 35.17 35.17 35.17 27.7K
13:18 35.17 35.17 35.16 35.16 50.9K
13:19 35.16 35.16 35.16 35.16 250.7K
13:20 35.16 35.20 35.16 35.20 293.6K
13:21 35.21 35.21 35.17 35.17 208.5K
13:22 35.18 35.18 35.18 35.18 84.8K
13:23 35.16 35.16 35.13 35.13 125.1K
13:24 35.13 35.14 35.13 35.14 59.9K
13:25 35.14 35.14 35.11 35.11 96.5K
13:26 35.12 35.12 35.10 35.10 128.6K
13:27 35.10 35.11 35.10 35.11 104.7K
13:28 35.12 35.12 35.11 35.12 40.8K
13:29 35.11 35.11 35.09 35.09 173.5K
13:30 35.08 35.08 35.06 35.06 140.0K
13:31 35.06 35.07 35.06 35.06 55.0K
13:32 35.06 35.08 35.06 35.07 90.5K
13:33 35.07 35.07 35.03 35.03 332.4K
13:34 35.03 35.03 35.02 35.02 251.0K
13:35 35.01 35.02 35.00 35.02 259.9K
13:36 35.04 35.04 35.03 35.03 152.5K
13:37 35.04 35.04 35.03 35.03 172.1K
13:38 35.03 35.07 35.03 35.07 152.9K
13:39 35.08 35.09 35.08 35.09 100.5K
13:40 35.09 35.11 35.09 35.11 79.6K
13:41 35.12 35.14 35.12 35.14 86.6K
13:42 35.14 35.14 35.13 35.14 46.0K
13:43 35.14 35.14 35.14 35.14 54.9K
13:44 35.13 35.13 35.11 35.11 71.5K
13:45 35.11 35.11 35.09 35.09 55.7K
13:46 35.09 35.09 35.08 35.08 38.6K
13:47 35.08 35.10 35.08 35.10 53.1K
13:48 35.12 35.12 35.12 35.12 59.9K
13:49 35.12 35.12 35.10 35.10 110.3K
13:50 35.10 35.10 35.10 35.10 104.7K
13:51 35.10 35.10 35.10 35.10 49.3K
13:52 35.09 35.09 35.08 35.08 67.1K
13:53 35.06 35.06 35.02 35.02 196.5K
13:54 35.02 35.02 35.02 35.02 61.4K
13:55 35.01 35.02 35.01 35.02 79.4K
13:56 35.02 35.02 35.02 35.02 56.0K
13:57 35.02 35.02 35.01 35.02 51.0K
13:58 35.01 35.01 35.01 35.01 64.2K
13:59 35.01 35.01 35.00 35.00 78.3K
14:00 35.00 35.01 35.00 35.01 55.5K
14:01 35.01 35.04 35.01 35.04 127.3K
14:02 35.03 35.04 35.03 35.04 84.7K
14:03 35.03 35.03 35.01 35.02 93.0K
14:04 35.02 35.02 35.01 35.01 129.3K
14:05 35.01 35.01 35.01 35.01 102.1K
14:06 35.00 35.00 34.96 34.96 192.0K
14:07 34.96 34.96 34.95 34.95 82.4K
14:08 34.95 34.95 34.94 34.94 95.6K
14:09 34.95 34.95 34.94 34.95 40.8K
14:10 34.95 34.96 34.95 34.96 90.9K
14:11 34.96 34.97 34.96 34.97 66.1K
14:12 34.97 34.97 34.96 34.96 51.6K
14:13 34.96 34.98 34.96 34.98 85.8K
14:14 35.00 35.01 35.00 35.01 114.4K
14:15 35.00 35.02 35.00 35.02 78.7K
14:16 35.01 35.01 35.00 35.00 64.5K
14:17 34.99 34.99 34.98 34.98 99.7K
14:18 34.97 34.98 34.97 34.97 66.1K
14:19 34.96 34.96 34.96 34.96 149.9K
14:20 34.96 34.98 34.96 34.98 77.3K
14:21 34.98 34.98 34.97 34.97 37.5K
14:22 34.97 34.97 34.95 34.95 64.2K
14:23 34.95 34.96 34.95 34.96 52.8K
14:24 34.96 34.96 34.96 34.96 65.4K
14:25 34.97 34.97 34.96 34.96 68.4K
14:26 34.96 34.96 34.95 34.95 131.7K
14:27 34.95 34.95 34.94 34.94 106.8K
14:28 34.94 34.94 34.94 34.94 47.0K
14:29 34.93 34.94 34.93 34.94 81.9K
14:30 34.94 34.96 34.94 34.96 139.2K
14:31 34.96 34.98 34.96 34.98 113.0K
14:32 34.98 34.98 34.97 34.97 95.4K
14:33 34.97 34.98 34.97 34.98 41.5K
14:34 34.98 34.98 34.97 34.97 24.9K
14:35 34.97 34.97 34.96 34.96 96.6K
14:36 34.95 34.95 34.92 34.92 221.4K
14:37 34.92 34.92 34.91 34.91 73.7K
14:38 34.89 34.90 34.89 34.90 49.6K
14:39 34.90 34.90 34.90 34.90 89.5K
14:40 34.90 34.91 34.90 34.90 60.7K
14:41 34.90 34.90 34.89 34.90 62.7K
14:42 34.91 34.91 34.90 34.90 101.3K
14:43 34.89 34.89 34.87 34.87 146.5K
14:44 34.87 34.87 34.84 34.84 160.9K
14:45 34.84 34.84 34.82 34.82 205.3K
14:46 34.82 34.82 34.79 34.79 73.0K
14:47 34.79 34.80 34.79 34.80 104.2K
14:48 34.80 34.82 34.80 34.82 176.6K
14:49 34.82 34.83 34.82 34.83 76.0K
14:50 34.84 34.85 34.84 34.85 178.2K
14:51 34.84 34.85 34.84 34.85 107.8K
14:52 34.86 34.87 34.86 34.86 157.0K
14:53 34.86 34.86 34.84 34.84 76.4K
14:54 34.84 34.85 34.84 34.85 91.3K
14:55 34.86 34.88 34.86 34.88 78.5K
14:56 34.88 34.88 34.88 34.88 62.3K
14:57 34.87 34.87 34.85 34.85 56.2K
14:58 34.85 34.85 34.85 34.85 60.2K
14:59 34.85 34.85 34.85 34.85 66.5K
15:00 34.83 34.83 34.81 34.81 163.9K
15:01 34.81 34.81 34.77 34.77 228.6K
15:02 34.76 34.76 34.73 34.73 261.1K
15:03 34.73 34.73 34.73 34.73 91.3K
15:04 34.73 34.73 34.71 34.71 105.8K
15:05 34.71 34.72 34.71 34.71 145.1K
15:06 34.71 34.71 34.71 34.71 60.7K
15:07 34.71 34.71 34.71 34.71 131.4K
15:08 34.71 34.71 34.71 34.71 67.2K
15:09 34.72 34.72 34.71 34.71 27.3K
15:10 34.70 34.70 34.70 34.70 57.7K
15:11 34.70 34.70 34.70 34.70 65.6K
15:12 34.70 34.70 34.69 34.70 129.5K
15:13 34.70 34.70 34.70 34.70 116.5K
15:14 34.69 34.69 34.68 34.69 94.5K
15:15 34.69 34.70 34.69 34.69 86.8K
15:16 34.69 34.69 34.67 34.67 108.6K
15:17 34.68 34.72 34.68 34.72 196.4K
15:18 34.72 34.72 34.71 34.72 83.3K
15:19 34.72 34.72 34.71 34.71 70.6K
15:20 34.71 34.71 34.71 34.71 46.5K
15:21 34.71 34.71 34.69 34.69 125.3K
15:22 34.69 34.69 34.67 34.67 162.2K
15:23 34.67 34.67 34.67 34.67 70.5K
15:24 34.67 34.68 34.67 34.68 136.6K
15:25 34.69 34.69 34.66 34.66 195.6K
15:26 34.64 34.64 34.63 34.63 131.5K
15:27 34.64 34.65 34.64 34.65 100.7K
15:28 34.65 34.65 34.63 34.63 124.9K
15:29 34.63 34.63 34.63 34.63 107.6K
15:30 34.64 34.66 34.64 34.66 252.2K
15:31 34.68 34.68 34.67 34.67 163.8K
15:32 34.67 34.68 34.67 34.68 102.3K
15:33 34.68 34.69 34.68 34.69 125.2K
15:34 34.69 34.70 34.69 34.70 158.1K
15:35 34.70 34.71 34.70 34.71 157.5K
15:36 34.71 34.73 34.71 34.73 155.6K
15:37 34.73 34.73 34.71 34.71 139.8K
15:38 34.72 34.73 34.72 34.73 57.0K
15:39 34.73 34.73 34.72 34.73 77.7K
15:40 34.73 34.73 34.72 34.72 208.0K
15:41 34.72 34.73 34.72 34.73 113.5K
15:42 34.73 34.74 34.73 34.74 167.9K
15:43 34.74 34.74 34.73 34.74 220.6K
15:44 34.74 34.74 34.74 34.74 130.5K
15:45 34.74 34.75 34.74 34.75 211.6K
15:46 34.76 34.78 34.76 34.78 252.0K
15:47 34.79 34.80 34.79 34.80 199.3K
15:48 34.80 34.81 34.80 34.81 168.0K
15:49 34.81 34.82 34.81 34.82 257.2K
15:50 34.79 34.79 34.72 34.72 1,058.1K
15:51 34.73 34.73 34.73 34.73 396.1K
15:52 34.74 34.74 34.74 34.74 398.3K
15:53 34.74 34.74 34.74 34.74 629.7K
15:54 34.75 34.76 34.75 34.75 307.4K
15:55 34.76 34.76 34.72 34.72 456.8K
15:56 34.71 34.73 34.71 34.73 512.7K
15:57 34.73 34.73 34.73 34.73 537.4K
15:58 34.74 34.74 34.73 34.73 507.3K
15:59 34.73 34.74 34.73 34.73 1,237.2K
16:00 34.73 34.73 34.71 34.71 22,310.2K
16:01 34.71 34.71 34.71 34.71 451.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし