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 36.37 36.37 36.33 36.37 1,614.4K
09:31 36.36 36.36 36.25 36.25 554.4K
09:32 36.22 36.22 36.11 36.11 342.1K
09:33 36.13 36.17 36.13 36.17 467.2K
09:34 36.16 36.16 36.09 36.09 229.1K
09:35 36.08 36.09 36.08 36.08 243.8K
09:36 36.03 36.03 35.95 35.96 460.8K
09:37 35.97 36.00 35.97 36.00 312.2K
09:38 36.02 36.02 36.02 36.02 223.8K
09:39 36.03 36.03 36.02 36.02 143.5K
09:40 36.02 36.05 36.02 36.05 197.6K
09:41 36.05 36.05 36.01 36.01 193.4K
09:42 35.99 36.01 35.99 36.01 171.8K
09:43 36.05 36.11 36.05 36.11 391.4K
09:44 36.11 36.11 36.09 36.09 176.8K
09:45 36.10 36.14 36.10 36.14 194.9K
09:46 36.14 36.14 36.11 36.12 184.6K
09:47 36.13 36.13 36.10 36.11 157.0K
09:48 36.11 36.11 36.07 36.07 223.7K
09:49 36.08 36.11 36.08 36.10 141.6K
09:50 36.11 36.12 36.11 36.11 104.1K
09:51 36.11 36.12 36.11 36.12 133.0K
09:52 36.12 36.13 36.12 36.13 168.4K
09:53 36.13 36.14 36.12 36.14 110.1K
09:54 36.14 36.14 36.13 36.14 89.9K
09:55 36.12 36.12 36.10 36.10 206.3K
09:56 36.11 36.13 36.11 36.13 87.8K
09:57 36.13 36.13 36.07 36.07 252.4K
09:58 36.07 36.07 36.06 36.06 126.2K
09:59 36.06 36.07 36.06 36.07 91.2K
10:00 36.07 36.07 36.03 36.03 219.9K
10:01 36.01 36.04 36.01 36.03 230.7K
10:02 36.03 36.03 36.02 36.03 169.1K
10:03 36.06 36.08 36.06 36.08 172.7K
10:04 36.10 36.10 36.07 36.07 304.5K
10:05 36.07 36.08 36.06 36.07 183.9K
10:06 36.05 36.05 36.04 36.04 146.0K
10:07 36.04 36.04 36.02 36.02 111.9K
10:08 36.01 36.03 36.01 36.03 153.1K
10:09 36.01 36.03 36.01 36.03 107.2K
10:10 36.03 36.03 36.01 36.03 110.5K
10:11 36.04 36.04 36.02 36.02 168.2K
10:12 36.01 36.01 36.00 36.00 293.8K
10:13 36.01 36.01 35.97 35.97 260.1K
10:14 35.97 35.99 35.97 35.99 92.5K
10:15 35.98 35.98 35.93 35.93 267.3K
10:16 35.93 35.93 35.92 35.92 189.5K
10:17 35.91 35.91 35.90 35.90 146.1K
10:18 35.86 35.86 35.83 35.83 452.4K
10:19 35.82 35.82 35.79 35.79 417.8K
10:20 35.79 35.80 35.78 35.79 166.9K
10:21 35.79 35.79 35.78 35.78 177.2K
10:22 35.78 35.79 35.78 35.79 248.5K
10:23 35.79 35.82 35.79 35.82 154.9K
10:24 35.82 35.85 35.81 35.85 141.6K
10:25 35.85 35.86 35.85 35.85 87.7K
10:26 35.84 35.84 35.84 35.84 249.8K
10:27 35.83 35.83 35.78 35.78 184.9K
10:28 35.79 35.79 35.75 35.75 237.2K
10:29 35.74 35.74 35.70 35.70 161.6K
10:30 35.69 35.69 35.66 35.66 214.9K
10:31 35.66 35.67 35.66 35.66 119.3K
10:32 35.66 35.66 35.64 35.64 147.7K
10:33 35.64 35.67 35.64 35.66 117.8K
10:34 35.63 35.64 35.63 35.63 303.8K
10:35 35.61 35.62 35.60 35.62 195.4K
10:36 35.63 35.65 35.63 35.65 84.2K
10:37 35.66 35.69 35.66 35.69 124.0K
10:38 35.69 35.70 35.68 35.70 128.6K
10:39 35.71 35.72 35.71 35.72 132.3K
10:40 35.73 35.78 35.73 35.78 106.4K
10:41 35.78 35.79 35.78 35.79 120.5K
10:42 35.79 35.80 35.79 35.80 86.6K
10:43 35.81 35.83 35.81 35.83 175.3K
10:44 35.83 35.84 35.83 35.84 123.5K
10:45 35.84 35.88 35.84 35.87 105.7K
10:46 35.87 35.87 35.85 35.86 74.3K
10:47 35.86 35.86 35.84 35.84 155.2K
10:48 35.84 35.84 35.81 35.81 58.3K
10:49 35.80 35.80 35.79 35.80 80.3K
10:50 35.80 35.81 35.80 35.80 181.5K
10:51 35.79 35.81 35.79 35.81 78.5K
10:52 35.81 35.81 35.78 35.78 101.2K
10:53 35.79 35.80 35.79 35.80 86.7K
10:54 35.79 35.79 35.78 35.78 84.3K
10:55 35.78 35.78 35.78 35.78 66.5K
10:56 35.79 35.80 35.79 35.79 99.3K
10:57 35.78 35.78 35.75 35.75 97.6K
10:58 35.76 35.76 35.72 35.72 142.2K
10:59 35.71 35.72 35.71 35.71 156.8K
11:00 35.69 35.69 35.69 35.69 120.3K
11:01 35.69 35.69 35.67 35.67 143.9K
11:02 35.68 35.68 35.68 35.68 99.0K
11:03 35.68 35.68 35.67 35.67 72.0K
11:04 35.68 35.68 35.68 35.68 63.9K
11:05 35.68 35.68 35.67 35.67 126.4K
11:06 35.68 35.71 35.68 35.71 90.4K
11:07 35.73 35.74 35.73 35.74 167.3K
11:08 35.72 35.72 35.71 35.71 108.7K
11:09 35.70 35.70 35.70 35.70 53.1K
11:10 35.70 35.70 35.69 35.69 128.1K
11:11 35.69 35.70 35.69 35.70 55.5K
11:12 35.70 35.70 35.69 35.69 47.6K
11:13 35.69 35.70 35.68 35.68 72.1K
11:14 35.68 35.68 35.68 35.68 65.5K
11:15 35.68 35.69 35.68 35.69 59.6K
11:16 35.68 35.68 35.67 35.67 71.7K
11:17 35.66 35.66 35.62 35.62 204.6K
11:18 35.63 35.63 35.62 35.62 91.0K
11:19 35.62 35.62 35.60 35.60 159.0K
11:20 35.61 35.61 35.59 35.59 83.3K
11:21 35.58 35.59 35.58 35.59 101.3K
11:22 35.59 35.61 35.59 35.61 41.2K
11:23 35.62 35.62 35.62 35.62 276.6K
11:24 35.62 35.63 35.62 35.63 105.3K
11:25 35.64 35.64 35.63 35.63 65.9K
11:26 35.64 35.65 35.64 35.64 106.2K
11:27 35.64 35.65 35.64 35.65 90.7K
11:28 35.65 35.65 35.65 35.65 32.8K
11:29 35.65 35.66 35.65 35.66 59.6K
11:30 35.66 35.66 35.64 35.64 123.6K
11:31 35.64 35.64 35.64 35.64 162.7K
11:32 35.64 35.65 35.64 35.65 75.8K
11:33 35.64 35.65 35.64 35.65 119.0K
11:34 35.64 35.65 35.64 35.64 48.8K
11:35 35.64 35.64 35.64 35.64 84.4K
11:36 35.65 35.65 35.64 35.64 84.3K
11:37 35.64 35.67 35.64 35.67 225.1K
11:38 35.67 35.68 35.67 35.68 58.2K
11:39 35.68 35.68 35.68 35.68 53.6K
11:40 35.69 35.70 35.69 35.70 93.6K
11:41 35.70 35.71 35.70 35.71 50.4K
11:42 35.70 35.70 35.70 35.70 80.9K
11:43 35.70 35.70 35.68 35.68 104.2K
11:44 35.66 35.67 35.66 35.67 110.4K
11:45 35.67 35.67 35.67 35.67 63.4K
11:46 35.66 35.66 35.64 35.64 135.2K
11:47 35.63 35.63 35.61 35.61 156.3K
11:48 35.60 35.60 35.58 35.58 99.9K
11:49 35.58 35.59 35.58 35.59 109.2K
11:50 35.58 35.58 35.57 35.58 194.6K
11:51 35.60 35.62 35.60 35.62 116.0K
11:52 35.63 35.63 35.63 35.63 61.6K
11:53 35.64 35.65 35.64 35.65 48.5K
11:54 35.65 35.65 35.64 35.65 65.2K
11:55 35.65 35.67 35.65 35.66 117.1K
11:56 35.67 35.68 35.67 35.68 66.8K
11:57 35.68 35.69 35.68 35.69 64.9K
11:58 35.68 35.68 35.67 35.67 70.2K
11:59 35.68 35.68 35.66 35.66 60.6K
12:00 35.66 35.66 35.65 35.65 60.3K
12:01 35.64 35.64 35.64 35.64 53.9K
12:02 35.66 35.66 35.66 35.66 103.9K
12:03 35.66 35.66 35.65 35.65 51.3K
12:04 35.65 35.66 35.65 35.66 26.3K
12:05 35.65 35.65 35.62 35.62 114.6K
12:06 35.60 35.61 35.60 35.61 146.5K
12:07 35.61 35.62 35.61 35.61 50.7K
12:08 35.61 35.61 35.60 35.60 69.8K
12:09 35.60 35.60 35.58 35.58 167.4K
12:10 35.58 35.58 35.57 35.57 70.2K
12:11 35.57 35.57 35.56 35.57 31.3K
12:12 35.57 35.57 35.57 35.57 124.6K
12:13 35.57 35.57 35.57 35.57 93.6K
12:14 35.56 35.57 35.56 35.57 50.9K
12:15 35.57 35.57 35.57 35.57 30.0K
12:16 35.57 35.58 35.57 35.57 53.2K
12:17 35.58 35.58 35.58 35.58 75.3K
12:18 35.58 35.58 35.57 35.57 75.5K
12:19 35.57 35.58 35.57 35.58 40.7K
12:20 35.58 35.59 35.58 35.59 46.5K
12:21 35.59 35.60 35.58 35.60 144.9K
12:22 35.60 35.60 35.59 35.59 56.7K
12:23 35.59 35.59 35.59 35.59 60.3K
12:24 35.58 35.58 35.58 35.58 117.6K
12:25 35.58 35.58 35.57 35.57 66.2K
12:26 35.57 35.57 35.57 35.57 77.3K
12:27 35.57 35.57 35.56 35.56 111.8K
12:28 35.57 35.57 35.56 35.56 68.1K
12:29 35.56 35.56 35.55 35.55 101.0K
12:30 35.55 35.55 35.54 35.55 93.6K
12:31 35.56 35.56 35.56 35.56 65.0K
12:32 35.56 35.57 35.56 35.56 40.5K
12:33 35.56 35.56 35.54 35.55 74.9K
12:34 35.54 35.55 35.54 35.55 32.8K
12:35 35.55 35.55 35.55 35.55 33.4K
12:36 35.55 35.56 35.55 35.56 34.1K
12:37 35.56 35.56 35.56 35.56 82.9K
12:38 35.56 35.56 35.54 35.54 136.7K
12:39 35.54 35.54 35.52 35.53 104.0K
12:40 35.53 35.53 35.52 35.52 81.7K
12:41 35.52 35.53 35.52 35.53 55.9K
12:42 35.53 35.53 35.51 35.51 157.8K
12:43 35.51 35.51 35.47 35.47 102.0K
12:44 35.47 35.50 35.47 35.50 76.6K
12:45 35.50 35.51 35.50 35.51 52.6K
12:46 35.52 35.52 35.52 35.52 39.5K
12:47 35.52 35.52 35.52 35.52 92.8K
12:48 35.52 35.54 35.52 35.54 55.7K
12:49 35.54 35.54 35.54 35.54 52.4K
12:50 35.54 35.54 35.53 35.54 42.2K
12:51 35.53 35.53 35.53 35.53 34.1K
12:52 35.53 35.53 35.52 35.52 75.6K
12:53 35.52 35.52 35.52 35.52 49.8K
12:54 35.52 35.52 35.52 35.52 60.5K
12:55 35.53 35.53 35.52 35.52 74.2K
12:56 35.52 35.52 35.51 35.51 46.8K
12:57 35.51 35.51 35.51 35.51 46.6K
12:58 35.51 35.52 35.51 35.52 63.2K
12:59 35.51 35.52 35.51 35.52 51.4K
13:00 35.52 35.52 35.51 35.51 64.5K
13:01 35.51 35.51 35.51 35.51 69.9K
13:02 35.50 35.50 35.50 35.50 37.6K
13:03 35.50 35.50 35.49 35.49 100.3K
13:04 35.48 35.48 35.47 35.47 202.2K
13:05 35.47 35.47 35.46 35.46 77.8K
13:06 35.46 35.47 35.46 35.46 33.3K
13:07 35.47 35.47 35.46 35.46 29.1K
13:08 35.46 35.49 35.46 35.49 68.5K
13:09 35.50 35.50 35.50 35.50 38.6K
13:10 35.50 35.50 35.49 35.49 70.1K
13:11 35.48 35.49 35.48 35.49 66.6K
13:12 35.49 35.49 35.48 35.48 211.5K
13:13 35.48 35.48 35.47 35.47 52.9K
13:14 35.47 35.47 35.46 35.46 137.8K
13:15 35.46 35.46 35.44 35.44 58.3K
13:16 35.45 35.45 35.44 35.44 167.6K
13:17 35.44 35.45 35.44 35.45 52.4K
13:18 35.44 35.44 35.43 35.44 82.9K
13:19 35.44 35.44 35.43 35.43 71.6K
13:20 35.43 35.43 35.43 35.43 101.0K
13:21 35.44 35.44 35.44 35.44 552.2K
13:22 35.44 35.45 35.44 35.45 39.3K
13:23 35.44 35.44 35.44 35.44 41.6K
13:24 35.44 35.44 35.43 35.44 103.9K
13:25 35.44 35.44 35.42 35.42 155.0K
13:26 35.41 35.41 35.41 35.41 141.0K
13:27 35.40 35.42 35.40 35.42 94.0K
13:28 35.42 35.42 35.42 35.42 27.6K
13:29 35.42 35.42 35.42 35.42 58.6K
13:30 35.42 35.42 35.41 35.41 47.4K
13:31 35.41 35.42 35.41 35.41 70.8K
13:32 35.41 35.41 35.40 35.40 28.3K
13:33 35.40 35.40 35.39 35.40 82.7K
13:34 35.40 35.41 35.40 35.41 86.5K
13:35 35.40 35.40 35.39 35.39 52.8K
13:36 35.39 35.40 35.39 35.40 25.7K
13:37 35.40 35.40 35.40 35.40 32.5K
13:38 35.40 35.40 35.39 35.39 65.4K
13:39 35.40 35.40 35.40 35.40 48.1K
13:40 35.40 35.40 35.39 35.39 56.4K
13:41 35.39 35.39 35.38 35.39 109.7K
13:42 35.39 35.39 35.39 35.39 23.9K
13:43 35.39 35.39 35.38 35.38 84.4K
13:44 35.38 35.39 35.38 35.39 62.2K
13:45 35.39 35.39 35.39 35.39 66.3K
13:46 35.39 35.39 35.39 35.39 50.8K
13:47 35.39 35.39 35.39 35.39 85.6K
13:48 35.39 35.39 35.39 35.39 39.0K
13:49 35.39 35.40 35.39 35.40 57.2K
13:50 35.39 35.40 35.39 35.40 67.3K
13:51 35.39 35.39 35.38 35.38 65.1K
13:52 35.38 35.38 35.37 35.37 43.1K
13:53 35.37 35.38 35.37 35.38 80.0K
13:54 35.38 35.38 35.38 35.38 31.3K
13:55 35.38 35.40 35.38 35.40 50.3K
13:56 35.40 35.40 35.40 35.40 40.9K
13:57 35.40 35.40 35.40 35.40 48.9K
13:58 35.39 35.39 35.39 35.39 46.8K
13:59 35.39 35.39 35.38 35.39 54.3K
14:00 35.38 35.40 35.38 35.40 52.4K
14:01 35.40 35.41 35.40 35.40 55.0K
14:02 35.40 35.41 35.40 35.41 58.5K
14:03 35.41 35.41 35.40 35.40 74.7K
14:04 35.40 35.40 35.39 35.39 51.8K
14:05 35.39 35.39 35.38 35.38 73.7K
14:06 35.38 35.39 35.38 35.39 99.9K
14:07 35.40 35.40 35.39 35.39 177.8K
14:08 35.40 35.40 35.40 35.40 40.8K
14:09 35.40 35.40 35.40 35.40 36.7K
14:10 35.40 35.41 35.40 35.41 41.6K
14:11 35.40 35.40 35.40 35.40 43.4K
14:12 35.40 35.40 35.40 35.40 57.9K
14:13 35.40 35.41 35.40 35.41 54.3K
14:14 35.41 35.42 35.41 35.42 69.5K
14:15 35.42 35.42 35.41 35.41 64.6K
14:16 35.41 35.41 35.39 35.39 91.5K
14:17 35.39 35.39 35.38 35.38 158.3K
14:18 35.38 35.38 35.37 35.37 125.5K
14:19 35.38 35.38 35.38 35.38 62.2K
14:20 35.38 35.38 35.38 35.38 66.7K
14:21 35.38 35.38 35.38 35.38 41.8K
14:22 35.38 35.39 35.38 35.39 65.5K
14:23 35.39 35.39 35.39 35.39 73.9K
14:24 35.39 35.39 35.39 35.39 118.2K
14:25 35.39 35.39 35.38 35.38 49.8K
14:26 35.38 35.38 35.38 35.38 67.3K
14:27 35.38 35.38 35.38 35.38 78.2K
14:28 35.37 35.37 35.36 35.36 73.6K
14:29 35.36 35.36 35.36 35.36 51.9K
14:30 35.36 35.36 35.34 35.34 175.6K
14:31 35.34 35.34 35.33 35.33 162.3K
14:32 35.33 35.34 35.33 35.34 49.2K
14:33 35.34 35.34 35.34 35.34 65.5K
14:34 35.34 35.35 35.34 35.35 88.3K
14:35 35.34 35.34 35.33 35.33 137.8K
14:36 35.33 35.33 35.33 35.33 97.9K
14:37 35.34 35.34 35.33 35.33 130.1K
14:38 35.33 35.33 35.32 35.32 52.2K
14:39 35.32 35.32 35.32 35.32 73.7K
14:40 35.32 35.32 35.32 35.32 84.4K
14:41 35.32 35.32 35.32 35.32 30.2K
14:42 35.32 35.32 35.32 35.32 38.9K
14:43 35.31 35.31 35.31 35.31 89.0K
14:44 35.31 35.31 35.30 35.30 96.4K
14:45 35.30 35.31 35.30 35.31 160.7K
14:46 35.30 35.30 35.30 35.30 83.1K
14:47 35.30 35.30 35.30 35.30 92.4K
14:48 35.31 35.31 35.30 35.30 29.4K
14:49 35.31 35.31 35.31 35.31 60.5K
14:50 35.31 35.31 35.31 35.31 48.7K
14:51 35.30 35.30 35.29 35.29 102.0K
14:52 35.29 35.29 35.29 35.29 166.8K
14:53 35.28 35.28 35.27 35.27 95.8K
14:54 35.26 35.27 35.26 35.27 162.1K
14:55 35.27 35.28 35.27 35.28 122.7K
14:56 35.28 35.28 35.26 35.26 145.7K
14:57 35.26 35.27 35.26 35.27 99.0K
14:58 35.28 35.28 35.27 35.27 80.2K
14:59 35.29 35.30 35.29 35.30 112.9K
15:00 35.30 35.30 35.30 35.30 94.2K
15:01 35.31 35.31 35.31 35.31 72.2K
15:02 35.31 35.32 35.31 35.32 95.5K
15:03 35.32 35.32 35.32 35.32 62.2K
15:04 35.31 35.31 35.31 35.31 114.4K
15:05 35.32 35.32 35.31 35.32 170.9K
15:06 35.32 35.32 35.31 35.31 131.0K
15:07 35.30 35.30 35.30 35.30 157.6K
15:08 35.30 35.30 35.29 35.29 47.7K
15:09 35.30 35.30 35.30 35.30 54.7K
15:10 35.29 35.30 35.29 35.29 103.1K
15:11 35.28 35.28 35.26 35.26 191.0K
15:12 35.25 35.25 35.23 35.23 106.7K
15:13 35.23 35.23 35.23 35.23 99.3K
15:14 35.23 35.24 35.23 35.23 67.0K
15:15 35.23 35.24 35.23 35.24 80.5K
15:16 35.24 35.24 35.24 35.24 52.9K
15:17 35.24 35.24 35.22 35.22 94.1K
15:18 35.22 35.22 35.22 35.22 75.1K
15:19 35.22 35.23 35.22 35.23 105.5K
15:20 35.23 35.24 35.23 35.24 66.3K
15:21 35.24 35.25 35.24 35.25 200.2K
15:22 35.25 35.26 35.25 35.26 82.7K
15:23 35.26 35.27 35.25 35.25 94.9K
15:24 35.25 35.26 35.25 35.26 89.1K
15:25 35.25 35.25 35.25 35.25 110.7K
15:26 35.25 35.26 35.25 35.25 85.6K
15:27 35.25 35.26 35.24 35.26 141.8K
15:28 35.26 35.26 35.26 35.26 191.1K
15:29 35.26 35.26 35.26 35.26 45.9K
15:30 35.26 35.26 35.25 35.25 103.2K
15:31 35.25 35.26 35.25 35.26 109.8K
15:32 35.26 35.26 35.26 35.26 82.1K
15:33 35.26 35.27 35.26 35.27 320.8K
15:34 35.28 35.29 35.28 35.28 224.4K
15:35 35.29 35.29 35.29 35.29 103.3K
15:36 35.29 35.29 35.28 35.28 123.5K
15:37 35.28 35.29 35.28 35.28 129.3K
15:38 35.28 35.30 35.28 35.30 250.1K
15:39 35.31 35.31 35.31 35.31 188.9K
15:40 35.31 35.31 35.30 35.30 195.6K
15:41 35.30 35.30 35.29 35.29 117.3K
15:42 35.29 35.30 35.29 35.30 134.2K
15:43 35.30 35.30 35.29 35.29 131.7K
15:44 35.29 35.29 35.28 35.28 154.0K
15:45 35.28 35.29 35.28 35.29 222.8K
15:46 35.28 35.28 35.27 35.27 255.6K
15:47 35.26 35.27 35.26 35.26 200.0K
15:48 35.27 35.27 35.26 35.26 187.3K
15:49 35.26 35.27 35.26 35.27 179.2K
15:50 35.27 35.28 35.27 35.27 679.5K
15:51 35.27 35.27 35.26 35.26 224.4K
15:52 35.27 35.27 35.26 35.27 261.1K
15:53 35.27 35.29 35.27 35.28 494.3K
15:54 35.28 35.29 35.28 35.29 306.2K
15:55 35.29 35.29 35.28 35.28 415.3K
15:56 35.28 35.29 35.28 35.29 897.4K
15:57 35.29 35.30 35.29 35.30 500.0K
15:58 35.30 35.30 35.30 35.30 604.9K
15:59 35.30 35.30 35.30 35.30 948.6K
16:00 35.30 35.30 35.30 35.30 9,924.2K
16:01 35.30 35.30 35.30 35.30 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし