S

GSPTXHB
🏛️ カナダ →
56.16
最終更新: 2025-10-03
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 35.69 35.69 35.47 35.47 1,652.8K
09:31 35.47 35.47 35.44 35.44 453.9K
09:32 35.50 35.50 35.34 35.38 868.2K
09:33 35.41 35.44 35.41 35.43 336.9K
09:34 35.43 35.46 35.43 35.46 332.3K
09:35 35.46 35.46 35.43 35.44 392.5K
09:36 35.45 35.45 35.38 35.38 448.8K
09:37 35.39 35.41 35.39 35.41 696.2K
09:38 35.39 35.39 35.36 35.36 270.1K
09:39 35.29 35.33 35.29 35.33 409.7K
09:40 35.33 35.37 35.33 35.37 268.0K
09:41 35.35 35.40 35.35 35.40 348.0K
09:42 35.40 35.44 35.40 35.44 289.1K
09:43 35.43 35.43 35.41 35.41 310.2K
09:44 35.40 35.40 35.39 35.39 172.8K
09:45 35.38 35.38 35.35 35.35 365.0K
09:46 35.35 35.35 35.34 35.34 259.4K
09:47 35.32 35.36 35.32 35.36 243.9K
09:48 35.37 35.37 35.32 35.32 421.5K
09:49 35.29 35.31 35.29 35.30 202.3K
09:50 35.30 35.32 35.30 35.31 185.8K
09:51 35.31 35.35 35.31 35.35 169.7K
09:52 35.35 35.38 35.35 35.38 197.7K
09:53 35.38 35.39 35.38 35.39 188.7K
09:54 35.40 35.42 35.40 35.42 270.0K
09:55 35.42 35.42 35.39 35.39 192.9K
09:56 35.37 35.41 35.37 35.41 201.0K
09:57 35.41 35.46 35.41 35.46 216.5K
09:58 35.46 35.46 35.42 35.42 202.6K
09:59 35.43 35.44 35.42 35.44 229.4K
10:00 35.42 35.42 35.39 35.40 222.7K
10:01 35.40 35.41 35.40 35.41 223.5K
10:02 35.40 35.40 35.40 35.40 202.3K
10:03 35.39 35.39 35.38 35.38 180.3K
10:04 35.39 35.39 35.37 35.37 258.1K
10:05 35.37 35.37 35.36 35.36 143.5K
10:06 35.36 35.36 35.34 35.34 167.6K
10:07 35.34 35.37 35.34 35.36 102.6K
10:08 35.36 35.36 35.34 35.34 195.2K
10:09 35.34 35.34 35.33 35.33 137.8K
10:10 35.33 35.34 35.33 35.34 91.4K
10:11 35.35 35.36 35.35 35.36 230.7K
10:12 35.37 35.37 35.36 35.36 98.2K
10:13 35.34 35.34 35.33 35.34 135.4K
10:14 35.34 35.34 35.33 35.33 198.7K
10:15 35.33 35.33 35.30 35.30 192.7K
10:16 35.30 35.30 35.30 35.30 145.5K
10:17 35.28 35.30 35.28 35.30 165.1K
10:18 35.30 35.31 35.30 35.31 86.1K
10:19 35.32 35.32 35.30 35.30 103.6K
10:20 35.29 35.30 35.29 35.30 164.0K
10:21 35.29 35.29 35.28 35.29 196.5K
10:22 35.29 35.29 35.28 35.28 125.9K
10:23 35.29 35.29 35.27 35.28 109.0K
10:24 35.28 35.29 35.28 35.29 64.9K
10:25 35.31 35.33 35.31 35.33 153.3K
10:26 35.33 35.35 35.33 35.35 144.6K
10:27 35.36 35.37 35.36 35.37 118.6K
10:28 35.37 35.38 35.36 35.36 179.8K
10:29 35.37 35.37 35.36 35.36 89.0K
10:30 35.35 35.36 35.35 35.36 163.3K
10:31 35.36 35.37 35.36 35.37 170.8K
10:32 35.37 35.39 35.37 35.38 113.7K
10:33 35.38 35.39 35.38 35.39 169.9K
10:34 35.41 35.42 35.40 35.41 106.8K
10:35 35.41 35.41 35.40 35.40 149.0K
10:36 35.40 35.41 35.40 35.41 101.5K
10:37 35.41 35.44 35.41 35.44 114.5K
10:38 35.43 35.43 35.41 35.41 86.3K
10:39 35.41 35.41 35.38 35.38 219.7K
10:40 35.38 35.38 35.37 35.37 150.0K
10:41 35.36 35.37 35.36 35.36 93.9K
10:42 35.36 35.38 35.36 35.38 113.4K
10:43 35.38 35.39 35.38 35.39 75.5K
10:44 35.40 35.41 35.40 35.40 84.0K
10:45 35.40 35.40 35.36 35.36 238.5K
10:46 35.34 35.34 35.32 35.32 232.8K
10:47 35.32 35.33 35.32 35.33 145.7K
10:48 35.35 35.35 35.34 35.35 125.4K
10:49 35.34 35.34 35.34 35.34 65.1K
10:50 35.35 35.36 35.35 35.36 169.5K
10:51 35.38 35.39 35.38 35.39 193.7K
10:52 35.39 35.40 35.39 35.40 145.4K
10:53 35.40 35.41 35.40 35.41 180.1K
10:54 35.41 35.41 35.38 35.38 220.7K
10:55 35.38 35.39 35.38 35.38 65.8K
10:56 35.37 35.37 35.36 35.36 162.6K
10:57 35.36 35.36 35.34 35.34 90.0K
10:58 35.31 35.31 35.29 35.29 130.9K
10:59 35.26 35.26 35.23 35.23 210.4K
11:00 35.22 35.23 35.22 35.23 220.4K
11:01 35.23 35.26 35.23 35.25 126.1K
11:02 35.25 35.27 35.25 35.27 115.5K
11:03 35.27 35.30 35.27 35.30 136.3K
11:04 35.30 35.32 35.30 35.32 107.0K
11:05 35.32 35.33 35.32 35.33 89.5K
11:06 35.33 35.36 35.33 35.36 176.1K
11:07 35.36 35.36 35.35 35.35 204.2K
11:08 35.35 35.35 35.33 35.33 59.4K
11:09 35.33 35.34 35.33 35.33 77.2K
11:10 35.33 35.33 35.33 35.33 205.7K
11:11 35.33 35.34 35.33 35.33 63.1K
11:12 35.34 35.35 35.34 35.35 79.1K
11:13 35.34 35.34 35.34 35.34 78.1K
11:14 35.34 35.34 35.33 35.33 195.4K
11:15 35.33 35.33 35.33 35.33 56.3K
11:16 35.33 35.33 35.32 35.32 122.6K
11:17 35.34 35.34 35.33 35.34 164.5K
11:18 35.33 35.34 35.33 35.34 124.9K
11:19 35.35 35.36 35.35 35.35 121.4K
11:20 35.35 35.36 35.35 35.36 93.9K
11:21 35.36 35.38 35.36 35.38 205.1K
11:22 35.38 35.40 35.38 35.40 126.8K
11:23 35.40 35.42 35.40 35.42 136.6K
11:24 35.42 35.42 35.42 35.42 125.4K
11:25 35.42 35.43 35.42 35.43 93.0K
11:26 35.43 35.44 35.43 35.44 71.1K
11:27 35.44 35.44 35.43 35.43 132.9K
11:28 35.43 35.44 35.43 35.44 116.6K
11:29 35.43 35.43 35.43 35.43 89.4K
11:30 35.44 35.44 35.42 35.42 75.4K
11:31 35.42 35.42 35.41 35.42 111.5K
11:32 35.42 35.42 35.40 35.40 94.3K
11:33 35.40 35.41 35.40 35.41 97.5K
11:34 35.41 35.41 35.40 35.40 198.1K
11:35 35.40 35.41 35.40 35.40 131.6K
11:36 35.40 35.43 35.40 35.43 121.1K
11:37 35.43 35.43 35.43 35.43 116.6K
11:38 35.43 35.43 35.42 35.42 84.2K
11:39 35.42 35.43 35.42 35.43 50.1K
11:40 35.42 35.43 35.42 35.43 90.5K
11:41 35.43 35.44 35.43 35.43 55.5K
11:42 35.44 35.45 35.44 35.45 178.2K
11:43 35.45 35.47 35.45 35.47 120.9K
11:44 35.47 35.48 35.47 35.48 114.7K
11:45 35.47 35.47 35.47 35.47 80.9K
11:46 35.47 35.48 35.47 35.48 88.3K
11:47 35.48 35.48 35.48 35.48 123.3K
11:48 35.48 35.48 35.47 35.47 61.9K
11:49 35.48 35.49 35.48 35.49 72.0K
11:50 35.50 35.50 35.49 35.50 108.8K
11:51 35.51 35.51 35.50 35.50 188.5K
11:52 35.50 35.50 35.50 35.50 94.8K
11:53 35.50 35.50 35.50 35.50 207.9K
11:54 35.50 35.51 35.50 35.50 184.3K
11:55 35.49 35.49 35.49 35.49 91.4K
11:56 35.49 35.50 35.49 35.49 148.9K
11:57 35.49 35.49 35.48 35.49 49.3K
11:58 35.49 35.49 35.48 35.48 67.4K
11:59 35.48 35.48 35.47 35.47 203.9K
12:00 35.47 35.47 35.46 35.46 177.3K
12:01 35.46 35.48 35.46 35.48 113.0K
12:02 35.49 35.49 35.49 35.49 63.2K
12:03 35.50 35.50 35.49 35.50 172.2K
12:04 35.50 35.51 35.50 35.51 90.9K
12:05 35.51 35.53 35.51 35.53 153.1K
12:06 35.53 35.54 35.53 35.53 145.1K
12:07 35.52 35.52 35.52 35.52 75.2K
12:08 35.52 35.52 35.52 35.52 69.2K
12:09 35.52 35.52 35.52 35.52 124.6K
12:10 35.53 35.53 35.52 35.52 78.2K
12:11 35.52 35.52 35.52 35.52 53.3K
12:12 35.52 35.52 35.51 35.51 44.5K
12:13 35.51 35.51 35.51 35.51 68.0K
12:14 35.51 35.51 35.50 35.50 118.6K
12:15 35.50 35.50 35.50 35.50 69.5K
12:16 35.49 35.49 35.47 35.47 104.7K
12:17 35.47 35.47 35.46 35.46 76.1K
12:18 35.46 35.46 35.46 35.46 53.7K
12:19 35.47 35.47 35.47 35.47 51.0K
12:20 35.47 35.48 35.47 35.48 90.9K
12:21 35.48 35.48 35.48 35.48 114.4K
12:22 35.48 35.48 35.47 35.47 146.3K
12:23 35.48 35.48 35.48 35.48 144.7K
12:24 35.49 35.50 35.49 35.49 83.6K
12:25 35.49 35.49 35.46 35.46 112.1K
12:26 35.45 35.45 35.43 35.44 236.7K
12:27 35.44 35.44 35.44 35.44 125.7K
12:28 35.44 35.45 35.44 35.44 100.3K
12:29 35.44 35.44 35.44 35.44 69.9K
12:30 35.44 35.44 35.43 35.43 109.0K
12:31 35.43 35.43 35.42 35.42 82.4K
12:32 35.42 35.42 35.41 35.41 73.3K
12:33 35.41 35.41 35.38 35.38 104.5K
12:34 35.37 35.37 35.37 35.37 168.2K
12:35 35.37 35.38 35.37 35.38 48.5K
12:36 35.38 35.38 35.37 35.38 98.6K
12:37 35.38 35.39 35.38 35.39 67.8K
12:38 35.40 35.40 35.40 35.40 90.6K
12:39 35.41 35.42 35.41 35.42 85.2K
12:40 35.42 35.44 35.42 35.44 72.6K
12:41 35.44 35.45 35.44 35.45 83.4K
12:42 35.45 35.45 35.44 35.45 76.5K
12:43 35.46 35.46 35.46 35.46 144.2K
12:44 35.46 35.46 35.43 35.43 310.3K
12:45 35.42 35.42 35.42 35.42 97.1K
12:46 35.42 35.43 35.42 35.43 69.0K
12:47 35.43 35.44 35.43 35.44 38.5K
12:48 35.44 35.45 35.44 35.44 66.2K
12:49 35.44 35.44 35.43 35.43 39.9K
12:50 35.43 35.44 35.43 35.44 45.0K
12:51 35.43 35.43 35.42 35.42 126.4K
12:52 35.41 35.42 35.41 35.42 59.8K
12:53 35.41 35.42 35.41 35.42 64.2K
12:54 35.41 35.41 35.40 35.40 105.6K
12:55 35.40 35.40 35.38 35.38 121.6K
12:56 35.38 35.39 35.38 35.39 119.3K
12:57 35.39 35.40 35.39 35.39 139.1K
12:58 35.39 35.40 35.39 35.40 82.5K
12:59 35.40 35.40 35.39 35.39 67.0K
13:00 35.39 35.39 35.38 35.38 66.9K
13:01 35.39 35.39 35.39 35.39 106.1K
13:02 35.39 35.39 35.39 35.39 52.8K
13:03 35.39 35.40 35.39 35.39 59.9K
13:04 35.39 35.40 35.39 35.40 96.6K
13:05 35.40 35.41 35.40 35.40 97.5K
13:06 35.41 35.42 35.41 35.42 82.4K
13:07 35.41 35.41 35.41 35.41 123.8K
13:08 35.41 35.41 35.41 35.41 67.4K
13:09 35.41 35.41 35.40 35.40 80.8K
13:10 35.41 35.41 35.41 35.41 129.5K
13:11 35.41 35.41 35.40 35.40 64.1K
13:12 35.40 35.40 35.39 35.39 132.0K
13:13 35.39 35.39 35.39 35.39 136.3K
13:14 35.40 35.40 35.40 35.40 78.9K
13:15 35.40 35.41 35.40 35.41 54.2K
13:16 35.42 35.43 35.42 35.43 157.6K
13:17 35.43 35.43 35.42 35.43 67.9K
13:18 35.43 35.44 35.43 35.44 38.5K
13:19 35.44 35.45 35.44 35.45 58.1K
13:20 35.45 35.45 35.44 35.45 47.3K
13:21 35.45 35.46 35.45 35.46 93.5K
13:22 35.46 35.46 35.46 35.46 94.5K
13:23 35.46 35.47 35.46 35.46 59.9K
13:24 35.46 35.47 35.46 35.46 86.4K
13:25 35.46 35.46 35.46 35.46 104.9K
13:26 35.46 35.46 35.46 35.46 60.2K
13:27 35.46 35.46 35.46 35.46 137.5K
13:28 35.47 35.47 35.47 35.47 98.6K
13:29 35.47 35.47 35.46 35.46 119.1K
13:30 35.46 35.47 35.46 35.47 94.1K
13:31 35.47 35.48 35.47 35.48 104.4K
13:32 35.47 35.47 35.47 35.47 153.6K
13:33 35.46 35.48 35.46 35.48 441.5K
13:34 35.48 35.49 35.48 35.49 167.9K
13:35 35.49 35.49 35.49 35.49 183.1K
13:36 35.50 35.50 35.50 35.50 72.7K
13:37 35.50 35.50 35.49 35.49 127.7K
13:38 35.49 35.49 35.48 35.48 70.1K
13:39 35.48 35.48 35.48 35.48 122.3K
13:40 35.47 35.48 35.47 35.48 126.8K
13:41 35.48 35.49 35.48 35.49 105.5K
13:42 35.50 35.50 35.50 35.50 100.6K
13:43 35.50 35.51 35.50 35.50 72.1K
13:44 35.51 35.52 35.51 35.52 89.1K
13:45 35.52 35.52 35.52 35.52 102.3K
13:46 35.52 35.53 35.51 35.53 111.1K
13:47 35.53 35.56 35.53 35.56 292.0K
13:48 35.56 35.56 35.55 35.55 213.3K
13:49 35.55 35.55 35.52 35.52 185.2K
13:50 35.52 35.52 35.51 35.51 94.0K
13:51 35.51 35.51 35.50 35.50 69.4K
13:52 35.51 35.51 35.50 35.50 166.8K
13:53 35.51 35.51 35.51 35.51 109.7K
13:54 35.50 35.50 35.49 35.49 108.2K
13:55 35.50 35.50 35.49 35.49 151.2K
13:56 35.50 35.51 35.50 35.51 174.4K
13:57 35.51 35.51 35.51 35.51 90.4K
13:58 35.51 35.51 35.49 35.49 156.3K
13:59 35.49 35.49 35.48 35.48 68.3K
14:00 35.47 35.47 35.45 35.46 219.7K
14:01 35.45 35.45 35.42 35.42 129.3K
14:02 35.42 35.43 35.42 35.43 140.7K
14:03 35.43 35.43 35.42 35.42 103.3K
14:04 35.42 35.42 35.42 35.42 52.3K
14:05 35.42 35.43 35.42 35.43 110.0K
14:06 35.43 35.45 35.43 35.45 93.0K
14:07 35.45 35.45 35.44 35.44 82.3K
14:08 35.44 35.44 35.44 35.44 71.6K
14:09 35.44 35.44 35.42 35.42 111.5K
14:10 35.42 35.43 35.42 35.43 63.6K
14:11 35.43 35.43 35.43 35.43 52.9K
14:12 35.43 35.44 35.43 35.44 151.2K
14:13 35.44 35.46 35.44 35.46 138.4K
14:14 35.47 35.49 35.47 35.49 165.3K
14:15 35.50 35.51 35.50 35.51 124.6K
14:16 35.52 35.54 35.52 35.54 79.2K
14:17 35.53 35.56 35.53 35.56 111.4K
14:18 35.55 35.55 35.55 35.55 132.1K
14:19 35.55 35.56 35.55 35.56 119.9K
14:20 35.56 35.56 35.55 35.55 134.7K
14:21 35.55 35.56 35.55 35.55 98.8K
14:22 35.55 35.55 35.55 35.55 72.0K
14:23 35.55 35.55 35.55 35.55 85.0K
14:24 35.55 35.55 35.54 35.54 90.0K
14:25 35.55 35.55 35.54 35.54 106.8K
14:26 35.54 35.55 35.54 35.54 61.0K
14:27 35.54 35.54 35.54 35.54 96.1K
14:28 35.54 35.56 35.54 35.55 93.7K
14:29 35.55 35.55 35.54 35.54 104.6K
14:30 35.54 35.54 35.52 35.52 110.5K
14:31 35.53 35.55 35.53 35.55 122.4K
14:32 35.54 35.54 35.52 35.52 87.6K
14:33 35.52 35.53 35.52 35.52 80.1K
14:34 35.52 35.52 35.52 35.52 71.5K
14:35 35.52 35.52 35.52 35.52 151.8K
14:36 35.53 35.54 35.53 35.54 133.8K
14:37 35.53 35.54 35.53 35.54 175.9K
14:38 35.54 35.54 35.53 35.54 59.0K
14:39 35.54 35.54 35.53 35.54 97.5K
14:40 35.54 35.55 35.54 35.55 89.0K
14:41 35.55 35.55 35.55 35.55 107.3K
14:42 35.55 35.55 35.55 35.55 105.7K
14:43 35.55 35.55 35.54 35.54 77.2K
14:44 35.54 35.54 35.54 35.54 90.4K
14:45 35.54 35.54 35.54 35.54 50.7K
14:46 35.54 35.54 35.53 35.53 83.1K
14:47 35.53 35.55 35.53 35.54 102.7K
14:48 35.54 35.54 35.54 35.54 99.5K
14:49 35.54 35.54 35.54 35.54 118.2K
14:50 35.54 35.54 35.54 35.54 60.2K
14:51 35.53 35.53 35.53 35.53 77.8K
14:52 35.52 35.52 35.51 35.51 96.2K
14:53 35.51 35.52 35.51 35.52 44.5K
14:54 35.52 35.53 35.52 35.53 67.8K
14:55 35.53 35.53 35.53 35.53 94.4K
14:56 35.54 35.54 35.53 35.53 117.0K
14:57 35.54 35.54 35.54 35.54 155.3K
14:58 35.54 35.55 35.54 35.55 145.2K
14:59 35.55 35.55 35.54 35.54 109.9K
15:00 35.54 35.54 35.54 35.54 78.6K
15:01 35.55 35.55 35.54 35.55 106.3K
15:02 35.55 35.56 35.55 35.56 145.8K
15:03 35.55 35.56 35.55 35.56 142.5K
15:04 35.56 35.56 35.55 35.55 107.9K
15:05 35.54 35.54 35.53 35.53 110.8K
15:06 35.53 35.55 35.53 35.55 111.0K
15:07 35.55 35.55 35.55 35.55 114.0K
15:08 35.54 35.54 35.53 35.53 182.6K
15:09 35.53 35.53 35.52 35.52 75.1K
15:10 35.52 35.52 35.51 35.51 41.8K
15:11 35.51 35.51 35.51 35.51 64.3K
15:12 35.51 35.52 35.51 35.52 519.8K
15:13 35.52 35.53 35.52 35.53 117.5K
15:14 35.53 35.53 35.53 35.53 109.4K
15:15 35.53 35.55 35.53 35.55 182.0K
15:16 35.55 35.55 35.55 35.55 178.4K
15:17 35.56 35.56 35.55 35.55 162.3K
15:18 35.55 35.56 35.55 35.56 185.9K
15:19 35.57 35.57 35.57 35.57 250.5K
15:20 35.57 35.57 35.57 35.57 155.8K
15:21 35.57 35.58 35.57 35.58 125.3K
15:22 35.58 35.59 35.58 35.59 126.8K
15:23 35.59 35.59 35.57 35.57 194.5K
15:24 35.57 35.58 35.57 35.58 106.8K
15:25 35.58 35.58 35.58 35.58 172.0K
15:26 35.58 35.58 35.56 35.56 82.3K
15:27 35.56 35.56 35.54 35.54 237.5K
15:28 35.54 35.54 35.51 35.51 338.1K
15:29 35.51 35.51 35.51 35.51 292.3K
15:30 35.51 35.52 35.51 35.52 176.8K
15:31 35.52 35.56 35.52 35.56 211.5K
15:32 35.57 35.57 35.56 35.56 194.8K
15:33 35.57 35.57 35.56 35.56 117.1K
15:34 35.56 35.56 35.55 35.55 131.5K
15:35 35.54 35.54 35.53 35.53 419.8K
15:36 35.53 35.53 35.50 35.50 253.0K
15:37 35.50 35.50 35.48 35.48 221.7K
15:38 35.48 35.48 35.47 35.48 195.4K
15:39 35.47 35.48 35.47 35.48 196.8K
15:40 35.48 35.48 35.48 35.48 167.6K
15:41 35.48 35.48 35.48 35.48 172.4K
15:42 35.48 35.48 35.47 35.47 199.0K
15:43 35.47 35.48 35.47 35.47 261.4K
15:44 35.47 35.47 35.47 35.47 226.3K
15:45 35.47 35.47 35.46 35.46 277.1K
15:46 35.45 35.45 35.43 35.43 302.1K
15:47 35.43 35.43 35.42 35.42 215.9K
15:48 35.42 35.42 35.42 35.42 228.3K
15:49 35.42 35.42 35.41 35.41 305.3K
15:50 35.43 35.45 35.43 35.45 814.8K
15:51 35.45 35.45 35.45 35.45 335.1K
15:52 35.45 35.45 35.43 35.44 424.4K
15:53 35.44 35.44 35.43 35.43 359.2K
15:54 35.43 35.43 35.42 35.42 572.7K
15:55 35.41 35.41 35.40 35.41 631.8K
15:56 35.42 35.42 35.42 35.42 562.5K
15:57 35.42 35.43 35.42 35.42 654.2K
15:58 35.43 35.44 35.43 35.44 779.2K
15:59 35.44 35.44 35.43 35.43 1,086.7K
16:00 35.45 35.45 35.45 35.45 11,584.4K
16:01 35.45 35.45 35.45 35.45 43.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし