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 34.18 34.18 34.04 34.04 1,778.6K
09:31 34.02 34.05 33.99 34.05 728.6K
09:32 34.09 34.10 34.09 34.10 341.3K
09:33 34.09 34.09 34.05 34.09 280.3K
09:34 34.10 34.15 34.10 34.15 218.1K
09:35 34.14 34.18 34.14 34.16 359.0K
09:36 34.18 34.20 34.18 34.19 448.6K
09:37 34.18 34.19 34.15 34.15 277.8K
09:38 34.15 34.15 34.13 34.13 176.5K
09:39 34.14 34.21 34.14 34.21 267.6K
09:40 34.21 34.21 34.18 34.18 178.2K
09:41 34.14 34.14 34.10 34.12 187.3K
09:42 34.12 34.17 34.12 34.14 233.2K
09:43 34.12 34.13 34.10 34.10 146.8K
09:44 34.08 34.08 34.05 34.05 219.3K
09:45 34.04 34.07 34.03 34.07 232.5K
09:46 34.06 34.08 34.06 34.06 143.0K
09:47 34.05 34.05 34.00 34.00 244.6K
09:48 33.97 34.00 33.97 34.00 459.1K
09:49 34.00 34.00 33.96 33.96 293.2K
09:50 33.97 33.97 33.96 33.96 151.0K
09:51 33.96 33.96 33.93 33.93 208.7K
09:52 33.91 33.91 33.84 33.84 287.8K
09:53 33.83 33.83 33.79 33.79 398.2K
09:54 33.79 33.80 33.79 33.80 221.7K
09:55 33.78 33.82 33.78 33.82 272.4K
09:56 33.79 33.82 33.79 33.82 300.9K
09:57 33.81 33.81 33.78 33.78 298.0K
09:58 33.78 33.78 33.75 33.75 238.7K
09:59 33.76 33.76 33.76 33.76 242.4K
10:00 33.77 33.77 33.73 33.74 358.7K
10:01 33.72 33.72 33.68 33.68 428.9K
10:02 33.69 33.70 33.69 33.70 304.5K
10:03 33.68 33.68 33.65 33.65 190.7K
10:04 33.65 33.65 33.64 33.65 320.7K
10:05 33.65 33.68 33.65 33.67 189.1K
10:06 33.66 33.69 33.66 33.69 257.4K
10:07 33.70 33.70 33.67 33.69 247.4K
10:08 33.69 33.69 33.67 33.68 206.3K
10:09 33.68 33.70 33.68 33.68 147.4K
10:10 33.69 33.69 33.65 33.65 269.3K
10:11 33.64 33.65 33.63 33.63 205.4K
10:12 33.64 33.66 33.63 33.65 236.7K
10:13 33.65 33.65 33.64 33.64 175.7K
10:14 33.64 33.64 33.59 33.59 210.3K
10:15 33.60 33.60 33.58 33.58 206.6K
10:16 33.57 33.60 33.57 33.59 253.9K
10:17 33.58 33.58 33.50 33.50 216.1K
10:18 33.50 33.50 33.47 33.47 397.9K
10:19 33.47 33.47 33.44 33.45 286.5K
10:20 33.44 33.44 33.39 33.39 431.5K
10:21 33.37 33.38 33.36 33.37 406.2K
10:22 33.35 33.40 33.35 33.40 342.6K
10:23 33.40 33.40 33.37 33.37 140.3K
10:24 33.36 33.36 33.31 33.31 313.3K
10:25 33.29 33.34 33.28 33.34 1,202.5K
10:26 33.34 33.35 33.33 33.33 163.2K
10:27 33.32 33.34 33.32 33.32 175.4K
10:28 33.32 33.32 33.30 33.31 390.0K
10:29 33.32 33.32 33.30 33.30 285.5K
10:30 33.30 33.32 33.30 33.30 250.2K
10:31 33.27 33.27 33.26 33.26 473.8K
10:32 33.25 33.25 33.24 33.24 257.5K
10:33 33.23 33.24 33.22 33.24 298.4K
10:34 33.25 33.26 33.24 33.26 310.3K
10:35 33.26 33.26 33.24 33.24 277.6K
10:36 33.23 33.23 33.23 33.23 179.5K
10:37 33.23 33.25 33.23 33.24 178.9K
10:38 33.24 33.27 33.24 33.27 377.6K
10:39 33.26 33.27 33.26 33.27 168.2K
10:40 33.27 33.28 33.27 33.28 246.8K
10:41 33.27 33.27 33.25 33.25 305.5K
10:42 33.25 33.25 33.23 33.25 688.0K
10:43 33.25 33.31 33.25 33.31 247.6K
10:44 33.32 33.32 33.27 33.27 209.0K
10:45 33.27 33.30 33.27 33.30 232.0K
10:46 33.29 33.30 33.29 33.30 150.5K
10:47 33.29 33.29 33.28 33.29 179.6K
10:48 33.30 33.32 33.30 33.32 153.3K
10:49 33.31 33.33 33.31 33.33 125.4K
10:50 33.32 33.33 33.32 33.33 128.1K
10:51 33.34 33.36 33.34 33.36 99.5K
10:52 33.37 33.37 33.35 33.37 111.7K
10:53 33.38 33.41 33.38 33.41 149.9K
10:54 33.41 33.41 33.39 33.39 125.1K
10:55 33.39 33.39 33.38 33.39 178.3K
10:56 33.37 33.37 33.37 33.37 150.6K
10:57 33.36 33.36 33.35 33.36 149.2K
10:58 33.36 33.37 33.36 33.37 137.4K
10:59 33.36 33.36 33.32 33.32 313.9K
11:00 33.32 33.32 33.30 33.30 171.0K
11:01 33.30 33.32 33.30 33.32 147.6K
11:02 33.32 33.32 33.30 33.30 83.5K
11:03 33.30 33.30 33.27 33.27 149.9K
11:04 33.27 33.27 33.25 33.26 188.3K
11:05 33.27 33.27 33.26 33.26 120.1K
11:06 33.27 33.27 33.26 33.26 177.9K
11:07 33.27 33.29 33.27 33.27 261.4K
11:08 33.26 33.26 33.25 33.25 259.4K
11:09 33.21 33.24 33.21 33.23 254.6K
11:10 33.25 33.29 33.25 33.29 177.2K
11:11 33.30 33.31 33.30 33.30 162.0K
11:12 33.29 33.30 33.29 33.30 66.5K
11:13 33.30 33.30 33.28 33.28 95.0K
11:14 33.28 33.29 33.28 33.29 79.5K
11:15 33.28 33.30 33.28 33.30 106.2K
11:16 33.30 33.30 33.28 33.28 142.2K
11:17 33.28 33.28 33.27 33.27 138.8K
11:18 33.27 33.27 33.25 33.25 119.3K
11:19 33.25 33.26 33.25 33.25 133.0K
11:20 33.24 33.25 33.24 33.25 90.3K
11:21 33.25 33.25 33.24 33.24 126.0K
11:22 33.24 33.24 33.23 33.24 123.6K
11:23 33.24 33.24 33.24 33.24 144.8K
11:24 33.24 33.24 33.24 33.24 65.6K
11:25 33.24 33.24 33.22 33.22 167.9K
11:26 33.22 33.22 33.21 33.22 196.4K
11:27 33.21 33.21 33.19 33.19 127.9K
11:28 33.19 33.19 33.16 33.16 218.4K
11:29 33.16 33.16 33.14 33.14 353.7K
11:30 33.13 33.15 33.13 33.14 243.9K
11:31 33.13 33.13 33.12 33.12 174.8K
11:32 33.12 33.12 33.11 33.11 138.9K
11:33 33.11 33.11 33.09 33.11 176.2K
11:34 33.12 33.16 33.12 33.16 363.9K
11:35 33.17 33.17 33.16 33.16 111.9K
11:36 33.15 33.17 33.15 33.17 171.7K
11:37 33.16 33.21 33.16 33.21 225.9K
11:38 33.24 33.24 33.24 33.24 122.5K
11:39 33.24 33.26 33.24 33.26 86.7K
11:40 33.25 33.25 33.24 33.25 176.8K
11:41 33.24 33.24 33.23 33.23 151.1K
11:42 33.23 33.23 33.21 33.21 167.2K
11:43 33.21 33.21 33.18 33.19 185.4K
11:44 33.19 33.20 33.19 33.19 108.6K
11:45 33.19 33.19 33.17 33.17 134.8K
11:46 33.18 33.18 33.17 33.17 104.0K
11:47 33.18 33.21 33.18 33.21 141.9K
11:48 33.20 33.21 33.20 33.21 122.3K
11:49 33.21 33.23 33.21 33.23 115.3K
11:50 33.22 33.22 33.22 33.22 95.1K
11:51 33.22 33.24 33.22 33.24 112.4K
11:52 33.24 33.24 33.24 33.24 83.7K
11:53 33.25 33.26 33.25 33.26 135.2K
11:54 33.25 33.26 33.25 33.26 66.3K
11:55 33.26 33.26 33.26 33.26 136.9K
11:56 33.26 33.29 33.26 33.29 86.7K
11:57 33.29 33.36 33.29 33.36 194.1K
11:58 33.35 33.36 33.35 33.36 143.5K
11:59 33.35 33.35 33.32 33.32 96.5K
12:00 33.32 33.32 33.31 33.31 254.6K
12:01 33.31 33.31 33.31 33.31 77.5K
12:02 33.31 33.32 33.31 33.31 93.8K
12:03 33.31 33.31 33.30 33.30 146.2K
12:04 33.30 33.30 33.29 33.29 79.6K
12:05 33.29 33.30 33.29 33.30 131.9K
12:06 33.30 33.30 33.30 33.30 122.6K
12:07 33.29 33.29 33.28 33.28 61.6K
12:08 33.28 33.28 33.27 33.27 93.8K
12:09 33.27 33.27 33.26 33.26 81.8K
12:10 33.26 33.27 33.26 33.27 137.5K
12:11 33.26 33.26 33.26 33.26 93.0K
12:12 33.26 33.26 33.26 33.26 53.7K
12:13 33.25 33.25 33.23 33.23 171.6K
12:14 33.23 33.23 33.23 33.23 92.1K
12:15 33.22 33.24 33.22 33.24 97.8K
12:16 33.24 33.25 33.24 33.25 102.0K
12:17 33.25 33.27 33.25 33.27 127.3K
12:18 33.26 33.26 33.25 33.26 71.1K
12:19 33.25 33.25 33.24 33.24 99.9K
12:20 33.24 33.24 33.24 33.24 54.5K
12:21 33.24 33.25 33.24 33.25 123.4K
12:22 33.25 33.25 33.24 33.24 155.3K
12:23 33.24 33.24 33.24 33.24 83.3K
12:24 33.25 33.26 33.25 33.26 97.9K
12:25 33.27 33.28 33.27 33.28 148.0K
12:26 33.28 33.28 33.28 33.28 103.1K
12:27 33.28 33.28 33.27 33.27 133.5K
12:28 33.27 33.27 33.27 33.27 89.5K
12:29 33.27 33.29 33.27 33.29 59.7K
12:30 33.29 33.29 33.29 33.29 43.2K
12:31 33.28 33.30 33.28 33.30 114.1K
12:32 33.30 33.30 33.30 33.30 78.1K
12:33 33.31 33.31 33.30 33.31 113.0K
12:34 33.31 33.31 33.30 33.30 60.4K
12:35 33.31 33.31 33.30 33.31 83.8K
12:36 33.31 33.33 33.31 33.33 94.2K
12:37 33.33 33.35 33.33 33.35 102.1K
12:38 33.35 33.36 33.35 33.36 104.5K
12:39 33.36 33.37 33.36 33.37 200.4K
12:40 33.38 33.39 33.38 33.39 132.7K
12:41 33.39 33.40 33.39 33.40 147.1K
12:42 33.40 33.42 33.40 33.42 98.5K
12:43 33.41 33.41 33.40 33.40 88.5K
12:44 33.40 33.41 33.40 33.41 82.0K
12:45 33.41 33.42 33.41 33.41 60.5K
12:46 33.41 33.41 33.40 33.40 60.5K
12:47 33.40 33.40 33.40 33.40 41.5K
12:48 33.41 33.42 33.41 33.42 62.4K
12:49 33.41 33.43 33.41 33.43 70.4K
12:50 33.43 33.43 33.43 33.43 43.4K
12:51 33.44 33.44 33.44 33.44 108.9K
12:52 33.44 33.44 33.43 33.43 34.9K
12:53 33.43 33.43 33.43 33.43 32.2K
12:54 33.42 33.44 33.42 33.44 65.3K
12:55 33.43 33.43 33.43 33.43 69.2K
12:56 33.43 33.44 33.43 33.44 91.0K
12:57 33.44 33.45 33.44 33.45 78.4K
12:58 33.46 33.48 33.46 33.48 63.8K
12:59 33.46 33.46 33.46 33.46 136.7K
13:00 33.46 33.46 33.45 33.46 98.1K
13:01 33.46 33.47 33.46 33.47 151.9K
13:02 33.47 33.48 33.46 33.48 89.5K
13:03 33.48 33.50 33.48 33.49 147.4K
13:04 33.51 33.51 33.51 33.51 155.4K
13:05 33.52 33.52 33.51 33.52 113.8K
13:06 33.52 33.52 33.52 33.52 172.4K
13:07 33.52 33.52 33.52 33.52 69.6K
13:08 33.52 33.52 33.52 33.52 56.4K
13:09 33.52 33.53 33.52 33.52 91.7K
13:10 33.52 33.52 33.52 33.52 150.3K
13:11 33.52 33.52 33.50 33.50 255.6K
13:12 33.50 33.50 33.50 33.50 81.7K
13:13 33.50 33.50 33.50 33.50 22.6K
13:14 33.50 33.50 33.49 33.49 54.4K
13:15 33.49 33.49 33.48 33.48 65.6K
13:16 33.48 33.49 33.48 33.49 68.7K
13:17 33.49 33.49 33.48 33.48 59.1K
13:18 33.48 33.48 33.46 33.46 110.3K
13:19 33.47 33.47 33.46 33.46 65.8K
13:20 33.46 33.47 33.46 33.47 52.8K
13:21 33.47 33.49 33.47 33.49 77.0K
13:22 33.49 33.50 33.49 33.49 68.0K
13:23 33.49 33.49 33.49 33.49 66.8K
13:24 33.49 33.49 33.49 33.49 46.7K
13:25 33.49 33.49 33.49 33.49 42.1K
13:26 33.49 33.49 33.48 33.48 40.3K
13:27 33.48 33.48 33.45 33.45 274.4K
13:28 33.44 33.44 33.43 33.43 136.9K
13:29 33.43 33.43 33.42 33.42 71.9K
13:30 33.42 33.42 33.41 33.41 79.1K
13:31 33.41 33.42 33.41 33.41 50.3K
13:32 33.43 33.43 33.42 33.42 144.1K
13:33 33.42 33.42 33.42 33.42 92.1K
13:34 33.41 33.44 33.41 33.44 130.5K
13:35 33.43 33.46 33.43 33.46 168.5K
13:36 33.46 33.48 33.46 33.48 152.2K
13:37 33.48 33.50 33.48 33.50 263.2K
13:38 33.50 33.52 33.50 33.52 104.6K
13:39 33.53 33.55 33.53 33.55 146.9K
13:40 33.55 33.56 33.55 33.55 158.8K
13:41 33.56 33.56 33.55 33.55 83.6K
13:42 33.56 33.56 33.55 33.55 57.4K
13:43 33.55 33.56 33.55 33.56 98.7K
13:44 33.56 33.56 33.56 33.56 116.5K
13:45 33.56 33.56 33.56 33.56 115.9K
13:46 33.56 33.56 33.55 33.55 104.8K
13:47 33.55 33.55 33.54 33.54 71.4K
13:48 33.54 33.55 33.54 33.54 69.0K
13:49 33.54 33.54 33.54 33.54 40.5K
13:50 33.54 33.54 33.53 33.53 78.0K
13:51 33.54 33.54 33.54 33.54 72.9K
13:52 33.54 33.56 33.54 33.56 141.0K
13:53 33.56 33.57 33.56 33.57 142.1K
13:54 33.57 33.57 33.57 33.57 55.5K
13:55 33.56 33.56 33.56 33.56 63.6K
13:56 33.56 33.56 33.56 33.56 44.1K
13:57 33.56 33.56 33.56 33.56 83.9K
13:58 33.55 33.55 33.54 33.54 126.6K
13:59 33.54 33.54 33.53 33.53 45.9K
14:00 33.53 33.54 33.53 33.54 184.2K
14:01 33.54 33.55 33.54 33.54 64.0K
14:02 33.54 33.54 33.54 33.54 119.6K
14:03 33.54 33.54 33.54 33.54 100.2K
14:04 33.55 33.55 33.54 33.54 91.7K
14:05 33.54 33.55 33.54 33.55 87.6K
14:06 33.55 33.55 33.55 33.55 88.8K
14:07 33.55 33.56 33.55 33.56 104.6K
14:08 33.56 33.56 33.55 33.55 111.7K
14:09 33.54 33.54 33.52 33.52 119.8K
14:10 33.52 33.52 33.52 33.52 113.7K
14:11 33.52 33.52 33.50 33.50 94.4K
14:12 33.50 33.51 33.50 33.51 197.2K
14:13 33.51 33.51 33.51 33.51 135.1K
14:14 33.50 33.50 33.49 33.49 118.4K
14:15 33.48 33.48 33.47 33.47 142.5K
14:16 33.47 33.47 33.46 33.46 242.5K
14:17 33.46 33.48 33.46 33.48 141.2K
14:18 33.48 33.48 33.47 33.47 53.7K
14:19 33.47 33.47 33.47 33.47 46.2K
14:20 33.47 33.47 33.45 33.45 98.5K
14:21 33.44 33.45 33.44 33.44 73.8K
14:22 33.45 33.45 33.44 33.44 81.5K
14:23 33.44 33.44 33.44 33.44 52.3K
14:24 33.43 33.44 33.43 33.44 121.6K
14:25 33.44 33.44 33.43 33.43 57.7K
14:26 33.43 33.43 33.43 33.43 84.0K
14:27 33.43 33.44 33.43 33.44 120.3K
14:28 33.44 33.44 33.43 33.44 79.1K
14:29 33.44 33.44 33.43 33.43 117.4K
14:30 33.43 33.44 33.43 33.44 106.8K
14:31 33.45 33.45 33.45 33.45 85.6K
14:32 33.45 33.46 33.45 33.46 105.8K
14:33 33.46 33.47 33.46 33.47 71.4K
14:34 33.48 33.50 33.48 33.50 196.6K
14:35 33.50 33.50 33.49 33.49 99.4K
14:36 33.48 33.49 33.48 33.49 113.1K
14:37 33.49 33.50 33.49 33.50 78.4K
14:38 33.50 33.51 33.50 33.51 114.0K
14:39 33.51 33.51 33.51 33.51 124.0K
14:40 33.51 33.52 33.51 33.52 88.6K
14:41 33.53 33.56 33.53 33.56 170.1K
14:42 33.56 33.60 33.56 33.60 276.9K
14:43 33.60 33.62 33.60 33.62 214.7K
14:44 33.62 33.62 33.61 33.61 72.1K
14:45 33.60 33.60 33.57 33.57 175.9K
14:46 33.56 33.56 33.54 33.54 171.0K
14:47 33.54 33.55 33.53 33.55 86.9K
14:48 33.55 33.57 33.55 33.57 91.8K
14:49 33.57 33.58 33.57 33.57 84.9K
14:50 33.58 33.58 33.57 33.57 110.9K
14:51 33.56 33.57 33.56 33.57 40.0K
14:52 33.57 33.57 33.57 33.57 156.8K
14:53 33.57 33.57 33.57 33.57 121.1K
14:54 33.57 33.57 33.57 33.57 117.6K
14:55 33.57 33.57 33.56 33.56 89.5K
14:56 33.58 33.58 33.58 33.58 232.6K
14:57 33.58 33.58 33.58 33.58 114.3K
14:58 33.57 33.58 33.57 33.58 96.0K
14:59 33.58 33.59 33.57 33.59 121.2K
15:00 33.58 33.59 33.58 33.58 132.0K
15:01 33.58 33.59 33.58 33.59 68.7K
15:02 33.59 33.60 33.59 33.60 126.5K
15:03 33.60 33.60 33.59 33.59 85.7K
15:04 33.59 33.61 33.59 33.61 70.4K
15:05 33.61 33.61 33.60 33.60 111.2K
15:06 33.60 33.61 33.60 33.61 86.3K
15:07 33.61 33.61 33.61 33.61 67.4K
15:08 33.61 33.62 33.61 33.62 72.6K
15:09 33.62 33.62 33.61 33.62 92.0K
15:10 33.62 33.62 33.61 33.61 162.7K
15:11 33.61 33.61 33.61 33.61 107.4K
15:12 33.61 33.61 33.61 33.61 88.4K
15:13 33.61 33.61 33.61 33.61 89.2K
15:14 33.60 33.61 33.60 33.61 156.9K
15:15 33.61 33.62 33.61 33.62 166.7K
15:16 33.62 33.63 33.62 33.62 92.4K
15:17 33.62 33.62 33.62 33.62 65.4K
15:18 33.62 33.63 33.62 33.63 62.5K
15:19 33.63 33.64 33.63 33.64 176.2K
15:20 33.64 33.68 33.64 33.67 158.9K
15:21 33.67 33.68 33.67 33.68 101.5K
15:22 33.68 33.70 33.68 33.70 142.5K
15:23 33.70 33.72 33.70 33.72 215.3K
15:24 33.72 33.72 33.72 33.72 189.0K
15:25 33.72 33.72 33.72 33.72 215.0K
15:26 33.72 33.73 33.72 33.73 123.7K
15:27 33.73 33.73 33.72 33.72 88.6K
15:28 33.70 33.70 33.69 33.70 320.0K
15:29 33.70 33.70 33.68 33.68 107.5K
15:30 33.69 33.69 33.67 33.67 203.0K
15:31 33.67 33.68 33.67 33.67 167.8K
15:32 33.67 33.68 33.67 33.68 158.2K
15:33 33.68 33.68 33.68 33.68 160.7K
15:34 33.68 33.68 33.68 33.68 109.3K
15:35 33.68 33.69 33.68 33.68 217.1K
15:36 33.68 33.68 33.66 33.66 346.7K
15:37 33.65 33.65 33.64 33.64 199.2K
15:38 33.64 33.64 33.64 33.64 135.6K
15:39 33.64 33.64 33.64 33.64 190.2K
15:40 33.63 33.64 33.63 33.64 219.8K
15:41 33.64 33.65 33.63 33.63 210.6K
15:42 33.63 33.64 33.63 33.64 233.4K
15:43 33.65 33.66 33.65 33.65 149.1K
15:44 33.65 33.66 33.64 33.64 174.9K
15:45 33.63 33.63 33.62 33.62 267.2K
15:46 33.62 33.63 33.62 33.63 261.4K
15:47 33.62 33.62 33.62 33.62 218.6K
15:48 33.62 33.63 33.62 33.63 203.2K
15:49 33.64 33.65 33.63 33.65 341.3K
15:50 33.66 33.69 33.66 33.68 788.0K
15:51 33.69 33.69 33.69 33.69 403.5K
15:52 33.69 33.69 33.68 33.68 644.1K
15:53 33.68 33.68 33.67 33.67 945.5K
15:54 33.66 33.66 33.65 33.65 431.7K
15:55 33.65 33.65 33.62 33.62 719.4K
15:56 33.62 33.62 33.61 33.62 595.4K
15:57 33.63 33.63 33.63 33.63 737.1K
15:58 33.63 33.64 33.63 33.63 848.7K
15:59 33.64 33.65 33.64 33.64 1,206.7K
16:00 33.65 33.65 33.64 33.64 13,288.4K
16:01 33.64 33.64 33.64 33.64 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