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 35.70 35.70 35.43 35.43 1,454.5K
09:31 35.44 35.44 35.43 35.44 769.6K
09:32 35.41 35.49 35.41 35.48 348.9K
09:33 35.47 35.49 35.47 35.48 264.2K
09:34 35.43 35.43 35.35 35.35 243.2K
09:35 35.34 35.36 35.34 35.34 352.3K
09:36 35.34 35.34 35.27 35.27 362.9K
09:37 35.26 35.27 35.24 35.24 233.5K
09:38 35.26 35.28 35.26 35.28 552.8K
09:39 35.30 35.32 35.28 35.28 284.4K
09:40 35.31 35.33 35.31 35.33 328.1K
09:41 35.34 35.34 35.32 35.34 256.3K
09:42 35.33 35.34 35.32 35.34 584.7K
09:43 35.35 35.36 35.35 35.36 293.7K
09:44 35.32 35.32 35.30 35.32 412.3K
09:45 35.35 35.35 35.34 35.34 303.7K
09:46 35.35 35.36 35.35 35.36 117.4K
09:47 35.36 35.36 35.33 35.36 296.4K
09:48 35.36 35.36 35.34 35.34 254.2K
09:49 35.34 35.34 35.31 35.31 250.0K
09:50 35.31 35.31 35.26 35.26 222.1K
09:51 35.25 35.25 35.21 35.21 209.7K
09:52 35.19 35.19 35.19 35.19 214.1K
09:53 35.20 35.25 35.20 35.25 227.4K
09:54 35.25 35.25 35.22 35.22 230.9K
09:55 35.21 35.21 35.14 35.14 369.7K
09:56 35.11 35.11 35.07 35.07 338.9K
09:57 35.07 35.07 35.03 35.03 244.3K
09:58 35.05 35.08 35.05 35.08 203.6K
09:59 35.08 35.08 35.07 35.07 195.1K
10:00 35.05 35.05 35.01 35.03 333.8K
10:01 35.03 35.03 35.00 35.00 302.2K
10:02 35.01 35.03 35.01 35.01 207.1K
10:03 35.00 35.00 34.99 34.99 441.9K
10:04 34.99 35.01 34.99 35.00 211.5K
10:05 35.00 35.03 35.00 35.03 303.9K
10:06 35.03 35.06 35.02 35.02 207.7K
10:07 35.01 35.01 34.98 34.98 188.1K
10:08 34.96 34.96 34.95 34.95 305.4K
10:09 34.97 34.97 34.96 34.97 257.2K
10:10 34.97 34.97 34.96 34.96 187.5K
10:11 34.96 34.96 34.92 34.92 191.9K
10:12 34.93 34.93 34.91 34.91 311.4K
10:13 34.92 34.92 34.92 34.92 182.0K
10:14 34.91 34.91 34.88 34.88 260.4K
10:15 34.88 34.90 34.88 34.90 127.7K
10:16 34.91 34.91 34.90 34.90 132.9K
10:17 34.90 34.91 34.90 34.91 172.4K
10:18 34.91 34.91 34.89 34.89 144.2K
10:19 34.89 34.89 34.87 34.87 400.7K
10:20 34.87 34.87 34.85 34.85 110.8K
10:21 34.86 34.89 34.85 34.88 197.2K
10:22 34.88 34.89 34.88 34.89 165.2K
10:23 34.90 34.90 34.86 34.86 181.2K
10:24 34.84 34.84 34.83 34.83 145.6K
10:25 34.83 34.83 34.83 34.83 111.8K
10:26 34.82 34.82 34.81 34.81 157.8K
10:27 34.82 34.82 34.77 34.77 194.6K
10:28 34.78 34.79 34.78 34.78 199.8K
10:29 34.78 34.80 34.78 34.79 163.3K
10:30 34.79 34.81 34.79 34.81 204.4K
10:31 34.82 34.86 34.82 34.86 164.9K
10:32 34.87 34.87 34.86 34.86 133.6K
10:33 34.87 34.87 34.85 34.85 253.5K
10:34 34.85 34.87 34.85 34.87 129.6K
10:35 34.86 34.87 34.86 34.87 203.1K
10:36 34.87 34.87 34.86 34.86 87.2K
10:37 34.85 34.85 34.84 34.84 137.4K
10:38 34.85 34.87 34.85 34.87 152.5K
10:39 34.87 34.87 34.86 34.86 98.4K
10:40 34.83 34.84 34.82 34.84 200.9K
10:41 34.83 34.83 34.82 34.82 208.8K
10:42 34.81 34.82 34.81 34.81 128.8K
10:43 34.81 34.81 34.80 34.80 136.0K
10:44 34.80 34.80 34.78 34.78 145.3K
10:45 34.78 34.85 34.78 34.85 164.7K
10:46 34.85 34.86 34.84 34.84 72.9K
10:47 34.84 34.85 34.84 34.85 89.4K
10:48 34.85 34.85 34.83 34.83 100.3K
10:49 34.84 34.85 34.84 34.85 241.2K
10:50 34.85 34.86 34.84 34.86 155.5K
10:51 34.86 34.89 34.86 34.89 305.2K
10:52 34.89 34.89 34.89 34.89 70.9K
10:53 34.90 34.90 34.89 34.89 71.5K
10:54 34.89 34.90 34.89 34.89 70.7K
10:55 34.89 34.89 34.85 34.85 262.2K
10:56 34.85 34.85 34.84 34.84 70.5K
10:57 34.84 34.85 34.84 34.85 152.4K
10:58 34.85 34.85 34.84 34.84 740.7K
10:59 34.84 34.84 34.83 34.83 125.3K
11:00 34.83 34.83 34.83 34.83 114.3K
11:01 34.85 34.85 34.85 34.85 77.9K
11:02 34.85 34.86 34.84 34.84 160.3K
11:03 34.84 34.84 34.83 34.84 111.7K
11:04 34.84 34.87 34.84 34.87 123.9K
11:05 34.88 34.89 34.88 34.89 74.6K
11:06 34.89 34.89 34.88 34.88 82.9K
11:07 34.88 34.88 34.87 34.87 82.5K
11:08 34.87 34.87 34.84 34.84 300.5K
11:09 34.85 34.85 34.85 34.85 130.9K
11:10 34.85 34.85 34.85 34.85 92.0K
11:11 34.85 34.86 34.85 34.85 127.0K
11:12 34.86 34.88 34.86 34.88 153.4K
11:13 34.89 34.91 34.89 34.90 111.4K
11:14 34.90 34.91 34.90 34.91 77.2K
11:15 34.89 34.91 34.89 34.91 153.8K
11:16 34.91 34.91 34.90 34.90 107.7K
11:17 34.90 34.91 34.90 34.91 140.5K
11:18 34.91 34.92 34.91 34.92 66.2K
11:19 34.92 34.92 34.89 34.89 116.4K
11:20 34.88 34.88 34.88 34.88 319.2K
11:21 34.88 34.89 34.88 34.89 87.2K
11:22 34.89 34.90 34.89 34.89 124.9K
11:23 34.89 34.91 34.89 34.91 65.8K
11:24 34.91 34.91 34.90 34.90 83.7K
11:25 34.90 34.90 34.90 34.90 67.5K
11:26 34.90 34.90 34.89 34.89 93.7K
11:27 34.89 34.91 34.89 34.91 169.2K
11:28 34.92 34.93 34.92 34.93 112.4K
11:29 34.93 34.94 34.93 34.94 96.7K
11:30 34.95 34.95 34.94 34.94 112.4K
11:31 34.93 34.93 34.92 34.92 108.4K
11:32 34.93 34.94 34.93 34.94 110.0K
11:33 34.94 34.94 34.92 34.92 70.0K
11:34 34.93 34.95 34.93 34.95 150.6K
11:35 34.95 34.96 34.95 34.96 69.2K
11:36 34.96 34.96 34.95 34.95 80.3K
11:37 34.95 34.95 34.94 34.94 133.5K
11:38 34.93 34.94 34.92 34.92 92.8K
11:39 34.92 34.93 34.91 34.93 67.2K
11:40 34.92 34.92 34.92 34.92 79.1K
11:41 34.92 34.92 34.92 34.92 77.0K
11:42 34.92 34.93 34.92 34.93 100.1K
11:43 34.93 34.94 34.93 34.94 108.4K
11:44 34.94 34.94 34.92 34.92 93.1K
11:45 34.91 34.91 34.89 34.89 168.8K
11:46 34.89 34.89 34.88 34.88 115.7K
11:47 34.88 34.88 34.88 34.88 103.0K
11:48 34.88 34.88 34.87 34.87 82.2K
11:49 34.88 34.90 34.88 34.90 118.8K
11:50 34.89 34.89 34.88 34.88 60.7K
11:51 34.88 34.88 34.87 34.87 73.7K
11:52 34.87 34.87 34.86 34.86 87.9K
11:53 34.86 34.86 34.85 34.85 153.6K
11:54 34.85 34.85 34.84 34.85 123.9K
11:55 34.85 34.86 34.85 34.86 91.3K
11:56 34.86 34.87 34.85 34.86 105.7K
11:57 34.87 34.87 34.87 34.87 80.6K
11:58 34.89 34.89 34.89 34.89 71.3K
11:59 34.89 34.89 34.88 34.88 93.4K
12:00 34.88 34.89 34.88 34.89 75.4K
12:01 34.90 34.93 34.90 34.93 240.8K
12:02 34.93 34.93 34.93 34.93 73.9K
12:03 34.93 34.94 34.93 34.94 46.0K
12:04 34.94 34.95 34.94 34.95 64.7K
12:05 34.95 34.96 34.95 34.96 56.8K
12:06 34.97 34.97 34.95 34.95 114.5K
12:07 34.96 34.96 34.94 34.94 185.5K
12:08 34.94 34.94 34.94 34.94 56.6K
12:09 34.93 34.94 34.93 34.93 46.3K
12:10 34.94 34.94 34.93 34.93 85.9K
12:11 34.93 34.93 34.92 34.92 163.2K
12:12 34.92 34.92 34.91 34.91 80.1K
12:13 34.91 34.91 34.91 34.91 64.6K
12:14 34.91 34.91 34.91 34.91 46.4K
12:15 34.90 34.90 34.90 34.90 61.1K
12:16 34.90 34.91 34.90 34.90 95.5K
12:17 34.90 34.90 34.89 34.89 90.6K
12:18 34.90 34.92 34.90 34.92 127.9K
12:19 34.92 34.92 34.91 34.91 183.9K
12:20 34.91 34.91 34.89 34.89 294.2K
12:21 34.89 34.91 34.89 34.91 253.2K
12:22 34.92 34.92 34.91 34.91 65.2K
12:23 34.92 34.93 34.92 34.93 150.2K
12:24 34.93 34.94 34.93 34.94 90.6K
12:25 34.94 34.95 34.94 34.95 100.5K
12:26 34.95 34.95 34.94 34.94 49.7K
12:27 34.94 34.94 34.92 34.92 151.9K
12:28 34.92 34.93 34.92 34.93 80.5K
12:29 34.92 34.93 34.92 34.93 77.0K
12:30 34.92 34.93 34.92 34.92 59.5K
12:31 34.93 34.93 34.92 34.92 77.6K
12:32 34.91 34.91 34.91 34.91 116.2K
12:33 34.90 34.90 34.89 34.89 63.2K
12:34 34.89 34.89 34.88 34.88 143.3K
12:35 34.87 34.87 34.87 34.87 127.2K
12:36 34.86 34.86 34.83 34.84 189.3K
12:37 34.83 34.83 34.80 34.80 124.7K
12:38 34.79 34.80 34.79 34.80 207.0K
12:39 34.80 34.80 34.79 34.79 58.7K
12:40 34.79 34.80 34.79 34.80 93.4K
12:41 34.79 34.80 34.79 34.80 115.0K
12:42 34.79 34.79 34.79 34.79 95.6K
12:43 34.79 34.82 34.79 34.82 123.3K
12:44 34.82 34.83 34.82 34.83 52.3K
12:45 34.83 34.83 34.79 34.79 169.6K
12:46 34.78 34.79 34.78 34.79 127.3K
12:47 34.80 34.81 34.80 34.81 90.6K
12:48 34.81 34.81 34.81 34.81 79.8K
12:49 34.81 34.81 34.81 34.81 56.0K
12:50 34.80 34.80 34.80 34.80 77.1K
12:51 34.80 34.81 34.80 34.80 94.8K
12:52 34.80 34.80 34.79 34.79 127.0K
12:53 34.79 34.79 34.79 34.79 65.7K
12:54 34.79 34.79 34.79 34.79 73.2K
12:55 34.79 34.79 34.79 34.79 138.0K
12:56 34.78 34.78 34.76 34.76 173.3K
12:57 34.76 34.76 34.74 34.74 221.3K
12:58 34.74 34.74 34.74 34.74 105.9K
12:59 34.74 34.74 34.74 34.74 69.4K
13:00 34.73 34.74 34.73 34.73 97.1K
13:01 34.73 34.73 34.71 34.71 81.3K
13:02 34.71 34.71 34.70 34.70 142.4K
13:03 34.71 34.71 34.70 34.70 192.1K
13:04 34.70 34.71 34.70 34.71 86.7K
13:05 34.71 34.72 34.71 34.72 99.8K
13:06 34.72 34.72 34.71 34.71 92.9K
13:07 34.70 34.71 34.70 34.70 136.0K
13:08 34.70 34.71 34.70 34.71 132.2K
13:09 34.71 34.71 34.71 34.71 44.8K
13:10 34.71 34.71 34.69 34.69 157.2K
13:11 34.69 34.69 34.69 34.69 132.1K
13:12 34.69 34.69 34.66 34.66 359.2K
13:13 34.66 34.66 34.65 34.65 133.9K
13:14 34.66 34.66 34.66 34.66 101.5K
13:15 34.67 34.68 34.67 34.68 155.8K
13:16 34.69 34.69 34.69 34.69 148.8K
13:17 34.69 34.70 34.69 34.70 87.5K
13:18 34.70 34.70 34.69 34.69 66.0K
13:19 34.70 34.70 34.69 34.69 73.3K
13:20 34.69 34.69 34.69 34.69 95.6K
13:21 34.70 34.70 34.69 34.70 110.7K
13:22 34.70 34.70 34.70 34.70 88.3K
13:23 34.70 34.70 34.70 34.70 121.0K
13:24 34.69 34.69 34.67 34.67 119.4K
13:25 34.67 34.67 34.67 34.67 57.0K
13:26 34.68 34.68 34.67 34.67 60.7K
13:27 34.67 34.69 34.67 34.69 129.5K
13:28 34.69 34.69 34.67 34.67 168.8K
13:29 34.66 34.66 34.63 34.63 190.8K
13:30 34.63 34.64 34.63 34.64 122.9K
13:31 34.64 34.64 34.62 34.62 94.1K
13:32 34.63 34.63 34.63 34.63 90.7K
13:33 34.63 34.64 34.63 34.63 84.1K
13:34 34.63 34.64 34.62 34.64 279.4K
13:35 34.64 34.64 34.64 34.64 113.7K
13:36 34.64 34.65 34.64 34.65 102.4K
13:37 34.64 34.66 34.64 34.66 180.4K
13:38 34.68 34.70 34.68 34.70 171.2K
13:39 34.70 34.70 34.68 34.68 96.2K
13:40 34.68 34.69 34.68 34.69 102.0K
13:41 34.68 34.69 34.68 34.68 68.5K
13:42 34.66 34.66 34.65 34.65 279.4K
13:43 34.65 34.65 34.64 34.64 163.7K
13:44 34.64 34.64 34.63 34.63 104.8K
13:45 34.62 34.62 34.62 34.62 90.7K
13:46 34.62 34.62 34.62 34.62 117.6K
13:47 34.62 34.63 34.62 34.63 93.3K
13:48 34.63 34.64 34.63 34.64 48.2K
13:49 34.64 34.64 34.64 34.64 60.4K
13:50 34.64 34.65 34.63 34.63 117.6K
13:51 34.62 34.62 34.62 34.62 94.6K
13:52 34.62 34.63 34.62 34.63 89.6K
13:53 34.63 34.64 34.63 34.63 96.9K
13:54 34.63 34.63 34.63 34.63 121.6K
13:55 34.63 34.63 34.63 34.63 44.6K
13:56 34.63 34.63 34.62 34.62 77.6K
13:57 34.61 34.62 34.61 34.62 99.6K
13:58 34.62 34.62 34.61 34.61 137.6K
13:59 34.61 34.61 34.60 34.60 83.4K
14:00 34.60 34.60 34.60 34.60 67.6K
14:01 34.60 34.60 34.59 34.59 319.3K
14:02 34.59 34.60 34.59 34.60 130.7K
14:03 34.60 34.61 34.59 34.61 138.8K
14:04 34.60 34.60 34.60 34.60 146.1K
14:05 34.59 34.59 34.58 34.58 156.7K
14:06 34.58 34.58 34.56 34.56 102.4K
14:07 34.56 34.56 34.56 34.56 76.0K
14:08 34.56 34.56 34.55 34.55 64.5K
14:09 34.55 34.55 34.55 34.55 114.2K
14:10 34.56 34.56 34.56 34.56 157.6K
14:11 34.56 34.56 34.56 34.56 191.4K
14:12 34.56 34.56 34.55 34.56 187.0K
14:13 34.56 34.56 34.56 34.56 90.1K
14:14 34.56 34.58 34.56 34.58 101.6K
14:15 34.58 34.58 34.57 34.57 78.2K
14:16 34.57 34.57 34.56 34.56 103.5K
14:17 34.56 34.56 34.55 34.55 58.5K
14:18 34.55 34.56 34.55 34.56 104.7K
14:19 34.56 34.56 34.55 34.55 84.4K
14:20 34.54 34.54 34.53 34.53 91.7K
14:21 34.52 34.52 34.50 34.50 100.3K
14:22 34.49 34.49 34.47 34.47 271.2K
14:23 34.47 34.47 34.46 34.46 134.1K
14:24 34.46 34.46 34.45 34.45 202.9K
14:25 34.46 34.46 34.45 34.45 116.8K
14:26 34.44 34.44 34.42 34.42 237.2K
14:27 34.41 34.42 34.41 34.42 210.7K
14:28 34.41 34.42 34.41 34.42 77.6K
14:29 34.42 34.42 34.41 34.41 160.1K
14:30 34.41 34.42 34.41 34.42 57.2K
14:31 34.42 34.42 34.41 34.41 102.4K
14:32 34.41 34.42 34.41 34.41 101.0K
14:33 34.42 34.43 34.42 34.42 201.4K
14:34 34.42 34.42 34.42 34.42 155.0K
14:35 34.42 34.42 34.42 34.42 90.3K
14:36 34.41 34.41 34.40 34.40 155.0K
14:37 34.39 34.39 34.38 34.38 144.8K
14:38 34.39 34.39 34.36 34.36 199.4K
14:39 34.36 34.36 34.35 34.35 180.7K
14:40 34.35 34.35 34.34 34.34 150.4K
14:41 34.33 34.33 34.32 34.33 143.4K
14:42 34.32 34.32 34.31 34.32 197.8K
14:43 34.31 34.32 34.31 34.31 136.0K
14:44 34.31 34.31 34.29 34.30 156.9K
14:45 34.30 34.30 34.27 34.27 319.0K
14:46 34.26 34.26 34.26 34.26 182.5K
14:47 34.26 34.26 34.25 34.25 101.5K
14:48 34.25 34.25 34.24 34.24 129.3K
14:49 34.24 34.24 34.21 34.21 194.0K
14:50 34.21 34.21 34.19 34.21 230.5K
14:51 34.22 34.22 34.22 34.22 102.4K
14:52 34.24 34.26 34.24 34.26 201.2K
14:53 34.26 34.26 34.26 34.26 76.0K
14:54 34.26 34.26 34.25 34.25 133.7K
14:55 34.24 34.25 34.24 34.25 137.6K
14:56 34.26 34.26 34.26 34.26 219.2K
14:57 34.26 34.27 34.26 34.27 165.2K
14:58 34.27 34.27 34.26 34.26 93.9K
14:59 34.27 34.27 34.26 34.26 163.6K
15:00 34.27 34.28 34.27 34.28 193.5K
15:01 34.28 34.29 34.28 34.28 121.1K
15:02 34.28 34.28 34.27 34.27 68.6K
15:03 34.27 34.28 34.27 34.27 149.6K
15:04 34.27 34.28 34.27 34.28 93.4K
15:05 34.28 34.29 34.28 34.29 92.3K
15:06 34.29 34.31 34.29 34.31 150.2K
15:07 34.31 34.31 34.31 34.31 87.8K
15:08 34.31 34.31 34.31 34.31 86.2K
15:09 34.31 34.31 34.31 34.31 126.1K
15:10 34.31 34.31 34.30 34.30 93.5K
15:11 34.30 34.30 34.29 34.30 321.0K
15:12 34.29 34.31 34.29 34.31 159.5K
15:13 34.32 34.32 34.30 34.30 181.6K
15:14 34.29 34.30 34.29 34.30 116.0K
15:15 34.30 34.30 34.29 34.30 61.0K
15:16 34.29 34.29 34.29 34.29 259.2K
15:17 34.28 34.28 34.28 34.28 125.7K
15:18 34.27 34.28 34.27 34.27 118.9K
15:19 34.28 34.28 34.27 34.27 119.2K
15:20 34.27 34.27 34.27 34.27 119.2K
15:21 34.27 34.28 34.27 34.28 156.7K
15:22 34.28 34.30 34.28 34.30 201.1K
15:23 34.30 34.30 34.30 34.30 156.7K
15:24 34.31 34.32 34.31 34.32 137.4K
15:25 34.33 34.33 34.33 34.33 118.3K
15:26 34.33 34.33 34.32 34.33 169.8K
15:27 34.32 34.32 34.30 34.30 169.8K
15:28 34.30 34.30 34.30 34.30 139.9K
15:29 34.30 34.31 34.30 34.31 158.3K
15:30 34.31 34.32 34.31 34.32 185.9K
15:31 34.33 34.33 34.33 34.33 217.5K
15:32 34.33 34.33 34.33 34.33 125.5K
15:33 34.34 34.34 34.33 34.33 221.9K
15:34 34.33 34.33 34.33 34.33 186.7K
15:35 34.32 34.32 34.31 34.31 169.5K
15:36 34.33 34.36 34.33 34.36 337.0K
15:37 34.35 34.35 34.34 34.34 175.1K
15:38 34.34 34.34 34.34 34.34 159.5K
15:39 34.34 34.34 34.33 34.33 166.1K
15:40 34.33 34.33 34.33 34.33 215.7K
15:41 34.33 34.34 34.33 34.34 226.5K
15:42 34.34 34.34 34.32 34.32 375.8K
15:43 34.32 34.34 34.32 34.34 278.6K
15:44 34.34 34.34 34.34 34.34 188.8K
15:45 34.33 34.33 34.32 34.32 240.5K
15:46 34.32 34.32 34.31 34.31 169.5K
15:47 34.29 34.30 34.29 34.30 309.5K
15:48 34.30 34.30 34.29 34.29 276.9K
15:49 34.29 34.30 34.29 34.29 453.7K
15:50 34.31 34.31 34.29 34.29 964.4K
15:51 34.29 34.29 34.28 34.28 394.1K
15:52 34.28 34.28 34.27 34.27 429.8K
15:53 34.27 34.27 34.27 34.27 410.1K
15:54 34.27 34.28 34.27 34.28 403.9K
15:55 34.30 34.30 34.29 34.29 790.4K
15:56 34.29 34.29 34.27 34.27 723.8K
15:57 34.27 34.27 34.25 34.25 617.5K
15:58 34.25 34.25 34.24 34.24 852.7K
15:59 34.25 34.25 34.24 34.25 1,367.5K
16:00 34.25 34.25 34.25 34.25 15,900.1K
16:01 34.25 34.25 34.25 34.25 539.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし