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 35.48 35.52 35.48 35.52 1,157.7K
09:31 35.52 35.55 35.52 35.55 493.5K
09:32 35.57 35.62 35.57 35.62 408.9K
09:33 35.61 35.65 35.61 35.65 306.9K
09:34 35.67 35.74 35.67 35.74 350.5K
09:35 35.74 35.75 35.74 35.75 239.7K
09:36 35.74 35.80 35.74 35.80 235.9K
09:37 35.82 35.86 35.82 35.86 378.7K
09:38 35.86 35.89 35.86 35.89 302.3K
09:39 35.90 35.91 35.90 35.91 635.2K
09:40 35.88 35.89 35.88 35.89 186.0K
09:41 35.89 35.89 35.85 35.85 280.5K
09:42 35.84 35.84 35.84 35.84 415.3K
09:43 35.83 35.83 35.81 35.82 207.4K
09:44 35.83 35.83 35.83 35.83 160.1K
09:45 35.84 35.85 35.84 35.84 233.6K
09:46 35.84 35.86 35.84 35.86 476.6K
09:47 35.87 35.88 35.87 35.88 178.9K
09:48 35.88 35.88 35.87 35.87 179.9K
09:49 35.88 35.88 35.87 35.87 122.6K
09:50 35.89 35.89 35.87 35.87 302.9K
09:51 35.88 35.89 35.88 35.88 409.0K
09:52 35.88 35.89 35.88 35.88 129.2K
09:53 35.87 35.88 35.87 35.88 106.0K
09:54 35.88 35.88 35.87 35.87 159.6K
09:55 35.87 35.87 35.86 35.86 331.7K
09:56 35.86 35.88 35.85 35.88 131.9K
09:57 35.88 35.91 35.88 35.91 159.7K
09:58 35.91 35.91 35.90 35.91 138.6K
09:59 35.91 35.92 35.91 35.91 88.2K
10:00 35.91 35.91 35.88 35.88 107.8K
10:01 35.87 35.87 35.85 35.85 191.5K
10:02 35.86 35.86 35.84 35.84 252.3K
10:03 35.83 35.83 35.77 35.77 207.9K
10:04 35.77 35.77 35.76 35.76 152.6K
10:05 35.73 35.73 35.73 35.73 225.5K
10:06 35.74 35.76 35.74 35.76 206.6K
10:07 35.76 35.80 35.76 35.80 105.8K
10:08 35.84 35.84 35.81 35.81 156.3K
10:09 35.80 35.80 35.78 35.78 98.0K
10:10 35.77 35.77 35.74 35.74 137.0K
10:11 35.73 35.73 35.71 35.71 263.7K
10:12 35.71 35.71 35.68 35.68 158.4K
10:13 35.69 35.69 35.69 35.69 215.2K
10:14 35.71 35.73 35.71 35.73 125.8K
10:15 35.73 35.73 35.70 35.70 134.4K
10:16 35.70 35.72 35.70 35.72 77.6K
10:17 35.71 35.72 35.71 35.72 78.6K
10:18 35.72 35.72 35.71 35.71 91.4K
10:19 35.72 35.73 35.71 35.71 134.1K
10:20 35.70 35.71 35.70 35.70 104.3K
10:21 35.70 35.71 35.69 35.69 144.7K
10:22 35.68 35.70 35.68 35.69 93.3K
10:23 35.69 35.70 35.68 35.70 112.3K
10:24 35.70 35.73 35.70 35.73 236.2K
10:25 35.75 35.77 35.75 35.76 86.5K
10:26 35.76 35.76 35.75 35.75 89.1K
10:27 35.74 35.75 35.74 35.75 94.8K
10:28 35.74 35.75 35.74 35.75 120.5K
10:29 35.75 35.75 35.74 35.74 62.4K
10:30 35.75 35.77 35.75 35.77 130.0K
10:31 35.77 35.78 35.77 35.78 214.4K
10:32 35.80 35.80 35.79 35.80 93.1K
10:33 35.80 35.82 35.80 35.82 119.7K
10:34 35.82 35.82 35.82 35.82 91.6K
10:35 35.82 35.82 35.81 35.81 146.0K
10:36 35.81 35.81 35.81 35.81 96.5K
10:37 35.80 35.81 35.80 35.81 107.4K
10:38 35.81 35.81 35.80 35.80 144.1K
10:39 35.82 35.83 35.82 35.82 179.8K
10:40 35.82 35.82 35.81 35.81 208.0K
10:41 35.80 35.81 35.80 35.80 82.9K
10:42 35.80 35.82 35.80 35.82 112.9K
10:43 35.85 35.86 35.85 35.86 110.3K
10:44 35.86 35.89 35.86 35.89 126.1K
10:45 35.88 35.88 35.87 35.87 81.2K
10:46 35.87 35.87 35.87 35.87 79.5K
10:47 35.87 35.87 35.86 35.86 64.2K
10:48 35.87 35.88 35.87 35.88 90.2K
10:49 35.88 35.90 35.88 35.90 106.9K
10:50 35.90 35.90 35.89 35.89 269.9K
10:51 35.90 35.90 35.89 35.89 157.9K
10:52 35.90 35.90 35.89 35.90 98.3K
10:53 35.89 35.89 35.87 35.88 198.8K
10:54 35.89 35.92 35.89 35.92 136.9K
10:55 35.93 35.95 35.93 35.95 154.5K
10:56 35.95 35.97 35.95 35.97 77.6K
10:57 35.97 35.97 35.97 35.97 76.8K
10:58 35.98 36.04 35.98 36.04 234.6K
10:59 36.04 36.04 36.04 36.04 94.5K
11:00 36.05 36.05 36.04 36.04 438.3K
11:01 36.04 36.08 36.04 36.08 295.1K
11:02 36.09 36.09 36.07 36.07 191.9K
11:03 36.08 36.08 36.06 36.06 86.0K
11:04 36.04 36.04 36.03 36.03 144.5K
11:05 36.01 36.01 35.98 35.99 180.2K
11:06 36.00 36.03 36.00 36.03 110.0K
11:07 36.02 36.02 36.01 36.01 130.2K
11:08 36.01 36.01 36.00 36.01 110.6K
11:09 36.01 36.01 36.01 36.01 112.3K
11:10 36.00 36.01 36.00 36.01 81.0K
11:11 36.01 36.01 35.99 35.99 73.0K
11:12 35.99 35.99 35.96 35.96 113.3K
11:13 35.96 35.96 35.96 35.96 53.3K
11:14 35.96 35.97 35.96 35.97 57.4K
11:15 35.96 35.96 35.96 35.96 74.2K
11:16 35.96 35.98 35.96 35.98 97.5K
11:17 35.98 35.98 35.98 35.98 60.3K
11:18 35.98 35.98 35.97 35.97 84.6K
11:19 35.98 35.98 35.98 35.98 66.4K
11:20 35.98 35.98 35.98 35.98 96.8K
11:21 35.99 36.00 35.99 36.00 125.4K
11:22 36.00 36.01 36.00 36.00 139.6K
11:23 35.99 35.99 35.99 35.99 95.5K
11:24 36.00 36.00 35.99 35.99 55.4K
11:25 35.99 36.00 35.99 36.00 68.7K
11:26 36.01 36.01 36.00 36.00 65.3K
11:27 36.00 36.00 35.99 35.99 81.6K
11:28 35.98 36.01 35.98 36.01 87.7K
11:29 36.00 36.00 35.99 35.99 85.6K
11:30 36.00 36.03 36.00 36.03 77.9K
11:31 36.02 36.03 36.02 36.03 42.0K
11:32 36.05 36.06 36.05 36.05 165.4K
11:33 36.05 36.06 36.05 36.05 49.8K
11:34 36.06 36.06 36.06 36.06 57.1K
11:35 36.06 36.06 36.05 36.05 178.0K
11:36 36.04 36.04 36.04 36.04 95.0K
11:37 36.04 36.05 36.04 36.04 58.0K
11:38 36.04 36.04 36.03 36.03 65.3K
11:39 36.04 36.04 36.03 36.03 108.0K
11:40 36.03 36.04 36.03 36.04 74.6K
11:41 36.04 36.04 36.04 36.04 129.3K
11:42 36.04 36.04 36.04 36.04 54.4K
11:43 36.05 36.07 36.05 36.07 115.4K
11:44 36.07 36.07 36.07 36.07 101.0K
11:45 36.07 36.07 36.07 36.07 71.4K
11:46 36.07 36.07 36.06 36.06 67.1K
11:47 36.06 36.06 36.06 36.06 91.6K
11:48 36.05 36.05 36.05 36.05 43.9K
11:49 36.05 36.05 36.05 36.05 69.6K
11:50 36.05 36.06 36.05 36.06 98.4K
11:51 36.06 36.07 36.06 36.07 64.6K
11:52 36.07 36.09 36.07 36.09 102.5K
11:53 36.09 36.10 36.09 36.10 83.4K
11:54 36.10 36.13 36.10 36.13 240.3K
11:55 36.13 36.15 36.13 36.15 130.6K
11:56 36.15 36.18 36.15 36.18 154.9K
11:57 36.18 36.18 36.16 36.16 188.9K
11:58 36.15 36.17 36.15 36.17 64.7K
11:59 36.17 36.17 36.14 36.15 114.5K
12:00 36.15 36.18 36.15 36.18 76.0K
12:01 36.19 36.21 36.19 36.19 235.7K
12:02 36.18 36.18 36.18 36.18 174.0K
12:03 36.17 36.17 36.15 36.15 84.9K
12:04 36.15 36.16 36.14 36.16 175.0K
12:05 36.17 36.18 36.17 36.18 105.9K
12:06 36.19 36.21 36.19 36.21 60.6K
12:07 36.20 36.20 36.20 36.20 247.9K
12:08 36.20 36.25 36.20 36.25 267.7K
12:09 36.25 36.27 36.25 36.27 195.1K
12:10 36.29 36.29 36.29 36.29 152.6K
12:11 36.29 36.29 36.28 36.28 98.0K
12:12 36.28 36.29 36.28 36.29 99.0K
12:13 36.29 36.30 36.29 36.30 103.7K
12:14 36.31 36.33 36.31 36.33 422.6K
12:15 36.33 36.38 36.33 36.38 224.1K
12:16 36.38 36.38 36.38 36.38 131.4K
12:17 36.37 36.37 36.37 36.37 87.2K
12:18 36.38 36.38 36.35 36.35 96.8K
12:19 36.34 36.34 36.33 36.34 121.4K
12:20 36.35 36.35 36.34 36.35 91.5K
12:21 36.36 36.36 36.35 36.35 65.1K
12:22 36.33 36.33 36.32 36.33 158.5K
12:23 36.32 36.33 36.32 36.33 102.4K
12:24 36.33 36.33 36.33 36.33 41.3K
12:25 36.33 36.33 36.32 36.32 41.8K
12:26 36.33 36.33 36.31 36.31 91.5K
12:27 36.30 36.30 36.30 36.30 90.5K
12:28 36.30 36.31 36.30 36.30 53.3K
12:29 36.31 36.31 36.31 36.31 74.3K
12:30 36.32 36.32 36.31 36.32 168.9K
12:31 36.31 36.31 36.30 36.30 70.5K
12:32 36.30 36.31 36.30 36.31 235.5K
12:33 36.30 36.32 36.30 36.32 109.9K
12:34 36.32 36.34 36.32 36.34 99.1K
12:35 36.33 36.34 36.33 36.34 126.1K
12:36 36.35 36.35 36.35 36.35 120.9K
12:37 36.35 36.38 36.35 36.38 244.4K
12:38 36.37 36.39 36.37 36.39 78.2K
12:39 36.38 36.38 36.38 36.38 51.4K
12:40 36.38 36.38 36.36 36.36 146.2K
12:41 36.35 36.35 36.34 36.34 79.5K
12:42 36.33 36.33 36.32 36.32 100.9K
12:43 36.30 36.31 36.30 36.30 159.5K
12:44 36.31 36.31 36.31 36.31 99.7K
12:45 36.32 36.33 36.32 36.33 71.5K
12:46 36.33 36.33 36.32 36.33 99.0K
12:47 36.32 36.33 36.32 36.33 124.0K
12:48 36.33 36.34 36.33 36.34 141.9K
12:49 36.34 36.34 36.32 36.32 64.3K
12:50 36.33 36.33 36.32 36.33 107.3K
12:51 36.33 36.33 36.31 36.31 51.6K
12:52 36.30 36.30 36.30 36.30 89.0K
12:53 36.30 36.31 36.30 36.31 46.8K
12:54 36.31 36.31 36.31 36.31 41.3K
12:55 36.31 36.32 36.31 36.32 31.5K
12:56 36.32 36.32 36.32 36.32 133.7K
12:57 36.32 36.32 36.32 36.32 82.9K
12:58 36.32 36.32 36.32 36.32 38.4K
12:59 36.33 36.33 36.33 36.33 62.4K
13:00 36.34 36.35 36.34 36.35 87.8K
13:01 36.35 36.35 36.34 36.34 107.9K
13:02 36.34 36.35 36.34 36.35 59.7K
13:03 36.34 36.34 36.33 36.33 177.6K
13:04 36.33 36.33 36.32 36.32 79.6K
13:05 36.32 36.32 36.30 36.30 108.7K
13:06 36.30 36.30 36.29 36.29 46.5K
13:07 36.30 36.32 36.30 36.32 159.6K
13:08 36.31 36.32 36.31 36.32 37.9K
13:09 36.32 36.32 36.31 36.31 88.9K
13:10 36.31 36.31 36.31 36.31 81.9K
13:11 36.32 36.32 36.31 36.31 79.9K
13:12 36.31 36.33 36.31 36.33 89.4K
13:13 36.33 36.33 36.33 36.33 36.6K
13:14 36.33 36.33 36.33 36.33 53.4K
13:15 36.33 36.33 36.33 36.33 98.1K
13:16 36.33 36.33 36.33 36.33 81.3K
13:17 36.33 36.33 36.31 36.31 70.4K
13:18 36.32 36.32 36.32 36.32 71.8K
13:19 36.33 36.33 36.32 36.33 128.3K
13:20 36.34 36.35 36.34 36.34 119.8K
13:21 36.35 36.35 36.33 36.33 51.6K
13:22 36.32 36.33 36.32 36.33 236.8K
13:23 36.32 36.33 36.32 36.33 53.6K
13:24 36.33 36.35 36.33 36.35 70.9K
13:25 36.34 36.34 36.34 36.34 65.7K
13:26 36.34 36.34 36.34 36.34 62.8K
13:27 36.33 36.33 36.31 36.31 138.6K
13:28 36.31 36.31 36.29 36.29 187.1K
13:29 36.29 36.29 36.29 36.29 63.8K
13:30 36.29 36.29 36.28 36.29 63.6K
13:31 36.29 36.30 36.29 36.30 43.8K
13:32 36.30 36.32 36.30 36.32 98.5K
13:33 36.32 36.33 36.32 36.33 114.0K
13:34 36.34 36.34 36.33 36.33 66.8K
13:35 36.33 36.33 36.32 36.32 105.1K
13:36 36.32 36.32 36.31 36.31 102.1K
13:37 36.31 36.31 36.29 36.29 72.0K
13:38 36.29 36.29 36.28 36.28 133.8K
13:39 36.28 36.28 36.26 36.26 176.4K
13:40 36.26 36.26 36.26 36.26 78.9K
13:41 36.26 36.26 36.25 36.25 71.3K
13:42 36.24 36.24 36.23 36.23 141.9K
13:43 36.23 36.23 36.23 36.23 38.2K
13:44 36.22 36.22 36.21 36.22 53.3K
13:45 36.22 36.22 36.22 36.22 48.8K
13:46 36.22 36.22 36.21 36.21 80.9K
13:47 36.21 36.21 36.21 36.21 104.2K
13:48 36.21 36.21 36.21 36.21 43.1K
13:49 36.21 36.21 36.20 36.21 34.0K
13:50 36.21 36.21 36.20 36.20 46.0K
13:51 36.20 36.20 36.20 36.20 101.9K
13:52 36.20 36.20 36.19 36.19 72.4K
13:53 36.19 36.20 36.19 36.20 76.6K
13:54 36.19 36.19 36.19 36.19 71.4K
13:55 36.20 36.20 36.19 36.19 53.5K
13:56 36.19 36.19 36.18 36.18 52.9K
13:57 36.18 36.18 36.16 36.16 117.7K
13:58 36.16 36.16 36.15 36.15 128.0K
13:59 36.15 36.16 36.15 36.15 65.9K
14:00 36.15 36.15 36.15 36.15 76.2K
14:01 36.15 36.15 36.15 36.15 100.6K
14:02 36.14 36.14 36.12 36.12 171.0K
14:03 36.12 36.12 36.09 36.09 57.3K
14:04 36.09 36.09 36.07 36.07 99.9K
14:05 36.06 36.06 36.05 36.05 96.1K
14:06 36.04 36.04 36.02 36.02 218.3K
14:07 36.01 36.02 36.01 36.02 82.8K
14:08 36.01 36.01 36.01 36.01 49.7K
14:09 36.02 36.02 36.01 36.01 253.7K
14:10 36.01 36.01 36.01 36.01 41.9K
14:11 36.01 36.01 35.99 35.99 76.8K
14:12 35.99 35.99 35.98 35.98 153.2K
14:13 35.97 35.97 35.97 35.97 83.2K
14:14 35.96 35.97 35.96 35.97 102.1K
14:15 35.97 35.99 35.97 35.99 137.1K
14:16 36.00 36.00 36.00 36.00 207.6K
14:17 36.01 36.02 36.01 36.02 73.4K
14:18 36.02 36.02 36.01 36.01 66.7K
14:19 36.00 36.00 36.00 36.00 89.5K
14:20 36.00 36.00 36.00 36.00 116.6K
14:21 36.00 36.00 35.98 35.98 100.5K
14:22 35.99 35.99 35.99 35.99 105.2K
14:23 35.99 35.99 35.98 35.98 74.8K
14:24 35.98 35.99 35.98 35.99 66.1K
14:25 35.99 35.99 35.98 35.98 108.8K
14:26 35.98 35.98 35.97 35.97 85.5K
14:27 35.97 35.98 35.97 35.98 94.9K
14:28 35.98 35.99 35.98 35.99 52.1K
14:29 35.99 36.00 35.99 36.00 121.9K
14:30 35.99 35.99 35.99 35.99 302.6K
14:31 35.99 35.99 35.99 35.99 105.5K
14:32 36.00 36.02 36.00 36.02 89.5K
14:33 36.03 36.04 36.03 36.04 68.1K
14:34 36.03 36.03 36.03 36.03 51.7K
14:35 36.03 36.04 36.03 36.03 90.2K
14:36 36.03 36.03 36.02 36.02 98.9K
14:37 36.02 36.03 36.02 36.03 62.3K
14:38 36.03 36.03 36.01 36.01 91.3K
14:39 36.01 36.01 36.01 36.01 33.4K
14:40 36.01 36.01 36.01 36.01 47.4K
14:41 36.02 36.02 36.02 36.02 65.5K
14:42 36.02 36.03 36.02 36.03 104.7K
14:43 36.03 36.04 36.03 36.04 61.8K
14:44 36.04 36.04 36.04 36.04 42.9K
14:45 36.04 36.04 36.03 36.03 111.4K
14:46 36.04 36.04 36.03 36.03 79.8K
14:47 36.03 36.04 36.03 36.03 79.0K
14:48 36.01 36.02 36.01 36.01 105.0K
14:49 36.01 36.02 36.01 36.02 63.3K
14:50 36.02 36.03 36.02 36.03 89.5K
14:51 36.03 36.03 36.02 36.03 57.3K
14:52 36.04 36.04 36.04 36.04 80.4K
14:53 36.04 36.06 36.04 36.06 119.9K
14:54 36.06 36.06 36.06 36.06 50.3K
14:55 36.06 36.06 36.06 36.06 66.6K
14:56 36.06 36.06 36.06 36.06 51.2K
14:57 36.06 36.06 36.06 36.06 55.0K
14:58 36.04 36.04 36.04 36.04 79.9K
14:59 36.04 36.04 36.04 36.04 99.6K
15:00 36.04 36.04 36.03 36.03 68.6K
15:01 36.03 36.03 36.02 36.03 71.8K
15:02 36.03 36.03 36.02 36.03 74.4K
15:03 36.03 36.03 36.03 36.03 129.1K
15:04 36.03 36.03 36.03 36.03 91.8K
15:05 36.03 36.03 36.03 36.03 37.9K
15:06 36.03 36.03 36.02 36.02 63.2K
15:07 36.02 36.02 36.02 36.02 68.0K
15:08 36.02 36.03 36.02 36.03 42.0K
15:09 36.04 36.04 36.04 36.04 121.6K
15:10 36.03 36.04 36.03 36.03 97.2K
15:11 36.03 36.03 36.02 36.02 81.8K
15:12 36.02 36.02 36.02 36.02 32.0K
15:13 36.01 36.02 36.01 36.01 69.9K
15:14 36.01 36.03 36.01 36.03 81.7K
15:15 36.03 36.03 36.03 36.03 55.5K
15:16 36.03 36.03 36.02 36.02 107.3K
15:17 36.02 36.02 36.01 36.01 89.7K
15:18 36.01 36.03 36.01 36.03 93.5K
15:19 36.03 36.04 36.03 36.03 254.2K
15:20 36.03 36.04 36.03 36.04 82.1K
15:21 36.04 36.04 36.04 36.04 96.4K
15:22 36.04 36.04 36.04 36.04 58.9K
15:23 36.04 36.04 36.04 36.04 53.5K
15:24 36.04 36.04 36.04 36.04 61.3K
15:25 36.04 36.04 36.03 36.03 157.4K
15:26 36.03 36.03 36.02 36.02 172.7K
15:27 36.02 36.02 36.01 36.01 128.2K
15:28 36.01 36.01 36.00 36.01 97.4K
15:29 36.01 36.01 36.00 36.00 108.8K
15:30 36.00 36.00 35.99 35.99 203.3K
15:31 36.00 36.00 35.99 35.99 83.0K
15:32 36.00 36.00 35.99 35.99 143.5K
15:33 35.99 35.99 35.99 35.99 89.3K
15:34 35.98 35.99 35.98 35.99 91.2K
15:35 35.98 35.98 35.98 35.98 78.7K
15:36 35.98 35.99 35.98 35.99 79.5K
15:37 36.00 36.01 36.00 36.01 234.5K
15:38 36.00 36.01 36.00 36.01 282.2K
15:39 36.01 36.02 36.01 36.02 99.1K
15:40 36.02 36.03 36.02 36.03 212.6K
15:41 36.04 36.04 36.04 36.04 138.0K
15:42 36.04 36.04 36.04 36.04 141.4K
15:43 36.04 36.04 36.04 36.04 219.3K
15:44 36.04 36.04 36.04 36.04 166.3K
15:45 36.03 36.03 36.02 36.02 141.8K
15:46 36.02 36.02 36.01 36.01 139.8K
15:47 36.01 36.02 36.01 36.01 246.1K
15:48 36.02 36.04 36.02 36.04 205.9K
15:49 36.03 36.05 36.03 36.05 255.4K
15:50 36.06 36.08 36.06 36.08 528.0K
15:51 36.08 36.08 36.07 36.07 293.6K
15:52 36.07 36.08 36.07 36.07 247.0K
15:53 36.08 36.08 36.07 36.07 261.0K
15:54 36.08 36.08 36.06 36.07 369.9K
15:55 36.07 36.08 36.07 36.08 500.3K
15:56 36.08 36.09 36.08 36.09 510.4K
15:57 36.10 36.10 36.10 36.10 426.1K
15:58 36.10 36.10 36.09 36.09 713.0K
15:59 36.09 36.10 36.09 36.10 882.3K
16:00 36.10 36.10 36.10 36.10 8,848.5K
16:01 36.10 36.10 36.10 36.10 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし