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 33.13 33.13 32.89 32.89 1,818.9K
09:31 32.88 32.88 32.75 32.75 1,534.9K
09:32 32.78 32.83 32.78 32.81 345.1K
09:33 32.80 32.80 32.77 32.77 565.5K
09:34 32.76 32.80 32.75 32.80 489.7K
09:35 32.81 32.90 32.81 32.90 396.3K
09:36 32.91 32.99 32.91 32.99 410.3K
09:37 32.97 32.97 32.95 32.95 172.7K
09:38 32.97 32.97 32.93 32.95 163.2K
09:39 32.95 32.95 32.92 32.92 195.6K
09:40 32.92 32.93 32.92 32.92 121.3K
09:41 32.88 32.89 32.88 32.88 141.4K
09:42 32.86 32.86 32.77 32.77 275.4K
09:43 32.76 32.80 32.76 32.80 241.2K
09:44 32.80 32.84 32.80 32.84 273.9K
09:45 32.85 32.85 32.84 32.84 198.4K
09:46 32.84 32.84 32.82 32.82 247.8K
09:47 32.83 32.84 32.83 32.83 235.2K
09:48 32.83 32.95 32.83 32.95 308.1K
09:49 32.94 32.94 32.93 32.93 128.7K
09:50 32.92 32.92 32.90 32.90 180.2K
09:51 32.89 32.94 32.89 32.94 192.5K
09:52 32.93 32.93 32.92 32.92 224.7K
09:53 32.92 32.95 32.92 32.95 198.0K
09:54 32.97 32.98 32.97 32.97 158.4K
09:55 32.97 32.97 32.88 32.88 224.3K
09:56 32.89 32.90 32.89 32.90 167.4K
09:57 32.91 32.91 32.89 32.89 151.4K
09:58 32.88 32.91 32.88 32.91 124.7K
09:59 32.91 32.92 32.91 32.92 161.2K
10:00 32.92 32.95 32.91 32.95 239.1K
10:01 32.96 32.96 32.95 32.96 209.9K
10:02 32.97 32.99 32.97 32.98 195.7K
10:03 32.96 32.96 32.89 32.89 374.9K
10:04 32.88 32.92 32.88 32.92 187.9K
10:05 32.97 32.98 32.97 32.98 134.5K
10:06 32.98 33.00 32.98 33.00 112.4K
10:07 33.02 33.04 33.02 33.04 204.9K
10:08 33.03 33.03 32.99 32.99 183.4K
10:09 32.98 33.05 32.98 33.05 230.7K
10:10 33.05 33.09 33.05 33.09 217.5K
10:11 33.10 33.11 33.10 33.10 199.7K
10:12 33.10 33.11 33.10 33.11 126.1K
10:13 33.11 33.15 33.11 33.15 154.2K
10:14 33.17 33.20 33.17 33.20 166.5K
10:15 33.20 33.20 33.18 33.18 137.7K
10:16 33.21 33.23 33.21 33.21 356.5K
10:17 33.21 33.21 33.20 33.20 130.5K
10:18 33.21 33.22 33.21 33.22 116.5K
10:19 33.24 33.24 33.22 33.22 238.6K
10:20 33.20 33.22 33.18 33.22 204.9K
10:21 33.21 33.24 33.21 33.24 166.8K
10:22 33.24 33.26 33.23 33.26 168.0K
10:23 33.26 33.28 33.26 33.27 132.6K
10:24 33.29 33.29 33.29 33.29 265.2K
10:25 33.30 33.31 33.30 33.31 173.8K
10:26 33.33 33.33 33.32 33.32 161.1K
10:27 33.32 33.32 33.29 33.31 161.2K
10:28 33.31 33.33 33.31 33.33 91.3K
10:29 33.36 33.37 33.36 33.37 138.5K
10:30 33.37 33.37 33.36 33.37 142.5K
10:31 33.37 33.39 33.37 33.39 144.0K
10:32 33.41 33.42 33.41 33.42 170.4K
10:33 33.43 33.43 33.40 33.40 492.4K
10:34 33.40 33.41 33.39 33.41 106.4K
10:35 33.41 33.41 33.36 33.36 152.8K
10:36 33.37 33.37 33.35 33.35 124.4K
10:37 33.34 33.34 33.33 33.34 269.1K
10:38 33.35 33.35 33.33 33.33 118.9K
10:39 33.33 33.33 33.28 33.28 114.8K
10:40 33.28 33.30 33.28 33.30 104.7K
10:41 33.31 33.31 33.30 33.31 63.3K
10:42 33.31 33.31 33.31 33.31 51.4K
10:43 33.30 33.32 33.30 33.32 63.4K
10:44 33.31 33.33 33.31 33.33 101.3K
10:45 33.32 33.33 33.32 33.32 128.5K
10:46 33.34 33.34 33.32 33.33 100.2K
10:47 33.33 33.33 33.31 33.31 147.9K
10:48 33.30 33.31 33.30 33.30 222.1K
10:49 33.30 33.31 33.30 33.30 65.0K
10:50 33.30 33.30 33.30 33.30 76.9K
10:51 33.31 33.32 33.31 33.32 126.1K
10:52 33.31 33.31 33.31 33.31 96.4K
10:53 33.30 33.32 33.30 33.32 93.0K
10:54 33.34 33.36 33.34 33.35 155.5K
10:55 33.34 33.34 33.34 33.34 99.3K
10:56 33.34 33.34 33.32 33.32 181.7K
10:57 33.31 33.31 33.30 33.30 106.7K
10:58 33.30 33.31 33.30 33.31 101.6K
10:59 33.32 33.36 33.32 33.36 181.1K
11:00 33.36 33.37 33.36 33.37 114.1K
11:01 33.37 33.41 33.37 33.41 120.1K
11:02 33.42 33.43 33.42 33.43 234.5K
11:03 33.43 33.43 33.40 33.40 135.2K
11:04 33.39 33.39 33.37 33.38 194.1K
11:05 33.38 33.41 33.38 33.41 397.5K
11:06 33.43 33.43 33.43 33.43 126.7K
11:07 33.42 33.42 33.39 33.39 156.7K
11:08 33.39 33.39 33.35 33.35 131.0K
11:09 33.35 33.35 33.34 33.34 144.9K
11:10 33.35 33.37 33.35 33.36 63.2K
11:11 33.36 33.36 33.35 33.35 91.2K
11:12 33.34 33.34 33.32 33.33 134.0K
11:13 33.33 33.33 33.32 33.32 72.9K
11:14 33.32 33.32 33.31 33.31 86.4K
11:15 33.31 33.31 33.29 33.30 159.5K
11:16 33.30 33.30 33.25 33.25 147.2K
11:17 33.25 33.26 33.25 33.26 84.6K
11:18 33.26 33.29 33.26 33.29 173.4K
11:19 33.29 33.29 33.29 33.29 92.3K
11:20 33.28 33.29 33.28 33.29 80.7K
11:21 33.29 33.30 33.29 33.30 78.4K
11:22 33.30 33.30 33.26 33.26 86.1K
11:23 33.27 33.27 33.26 33.26 36.9K
11:24 33.26 33.26 33.25 33.25 56.3K
11:25 33.25 33.26 33.25 33.25 117.0K
11:26 33.25 33.25 33.23 33.23 107.1K
11:27 33.22 33.23 33.22 33.22 106.4K
11:28 33.22 33.22 33.20 33.20 81.4K
11:29 33.20 33.20 33.18 33.18 128.7K
11:30 33.18 33.18 33.17 33.18 203.4K
11:31 33.18 33.20 33.18 33.20 312.6K
11:32 33.21 33.23 33.21 33.23 154.5K
11:33 33.24 33.24 33.24 33.24 56.2K
11:34 33.24 33.26 33.24 33.26 117.3K
11:35 33.27 33.27 33.26 33.26 84.2K
11:36 33.26 33.30 33.26 33.30 175.7K
11:37 33.30 33.31 33.30 33.31 77.0K
11:38 33.31 33.31 33.31 33.31 72.0K
11:39 33.31 33.31 33.31 33.31 36.3K
11:40 33.32 33.35 33.32 33.35 172.6K
11:41 33.35 33.35 33.34 33.34 87.2K
11:42 33.34 33.34 33.34 33.34 52.5K
11:43 33.33 33.33 33.33 33.33 51.8K
11:44 33.33 33.33 33.32 33.33 362.4K
11:45 33.33 33.34 33.33 33.34 73.9K
11:46 33.33 33.33 33.32 33.32 110.3K
11:47 33.32 33.33 33.32 33.33 39.6K
11:48 33.33 33.33 33.33 33.33 199.0K
11:49 33.33 33.33 33.33 33.33 52.4K
11:50 33.33 33.33 33.32 33.32 73.3K
11:51 33.31 33.31 33.29 33.29 90.9K
11:52 33.29 33.30 33.29 33.30 42.2K
11:53 33.30 33.30 33.30 33.30 191.8K
11:54 33.29 33.30 33.29 33.30 75.0K
11:55 33.30 33.31 33.30 33.31 86.1K
11:56 33.30 33.31 33.30 33.31 102.8K
11:57 33.31 33.31 33.27 33.27 91.5K
11:58 33.27 33.27 33.27 33.27 106.1K
11:59 33.27 33.28 33.26 33.26 138.6K
12:00 33.26 33.26 33.24 33.24 64.8K
12:01 33.24 33.24 33.23 33.24 70.9K
12:02 33.24 33.24 33.23 33.23 56.3K
12:03 33.23 33.23 33.23 33.23 57.0K
12:04 33.22 33.22 33.22 33.22 72.9K
12:05 33.22 33.23 33.22 33.22 91.9K
12:06 33.22 33.22 33.22 33.22 51.5K
12:07 33.22 33.23 33.22 33.23 96.1K
12:08 33.23 33.23 33.22 33.22 74.6K
12:09 33.22 33.22 33.20 33.21 83.1K
12:10 33.21 33.21 33.21 33.21 73.0K
12:11 33.21 33.21 33.21 33.21 62.7K
12:12 33.21 33.22 33.21 33.22 61.7K
12:13 33.22 33.22 33.22 33.22 67.7K
12:14 33.22 33.22 33.21 33.22 63.3K
12:15 33.22 33.22 33.22 33.22 42.5K
12:16 33.22 33.23 33.22 33.23 94.4K
12:17 33.23 33.26 33.23 33.26 698.5K
12:18 33.27 33.27 33.27 33.27 107.1K
12:19 33.28 33.30 33.28 33.30 219.8K
12:20 33.30 33.30 33.30 33.30 45.6K
12:21 33.29 33.29 33.28 33.28 101.1K
12:22 33.28 33.28 33.27 33.27 65.5K
12:23 33.27 33.27 33.23 33.23 138.0K
12:24 33.22 33.23 33.22 33.23 63.5K
12:25 33.23 33.23 33.23 33.23 35.4K
12:26 33.23 33.23 33.20 33.20 116.8K
12:27 33.20 33.20 33.20 33.20 72.1K
12:28 33.21 33.23 33.21 33.23 137.2K
12:29 33.24 33.26 33.24 33.26 218.6K
12:30 33.26 33.26 33.25 33.25 80.5K
12:31 33.25 33.25 33.24 33.24 77.0K
12:32 33.25 33.25 33.25 33.25 81.7K
12:33 33.25 33.25 33.24 33.24 122.7K
12:34 33.24 33.24 33.22 33.22 77.0K
12:35 33.22 33.22 33.22 33.22 29.2K
12:36 33.22 33.22 33.21 33.21 49.3K
12:37 33.21 33.21 33.21 33.21 78.6K
12:38 33.22 33.22 33.22 33.22 51.9K
12:39 33.22 33.22 33.22 33.22 168.3K
12:40 33.22 33.23 33.22 33.22 291.3K
12:41 33.22 33.22 33.21 33.22 48.0K
12:42 33.22 33.23 33.22 33.23 75.2K
12:43 33.22 33.22 33.19 33.19 91.8K
12:44 33.18 33.18 33.16 33.16 116.6K
12:45 33.17 33.17 33.16 33.17 134.1K
12:46 33.17 33.17 33.15 33.15 182.1K
12:47 33.15 33.15 33.14 33.14 145.2K
12:48 33.14 33.14 33.13 33.13 65.2K
12:49 33.12 33.12 33.11 33.11 62.7K
12:50 33.11 33.11 33.10 33.10 55.4K
12:51 33.10 33.14 33.10 33.14 154.3K
12:52 33.14 33.14 33.13 33.14 42.9K
12:53 33.14 33.16 33.14 33.16 56.2K
12:54 33.16 33.16 33.15 33.16 51.6K
12:55 33.16 33.16 33.15 33.15 38.3K
12:56 33.14 33.14 33.13 33.13 63.8K
12:57 33.12 33.12 33.10 33.10 77.8K
12:58 33.10 33.10 33.07 33.07 121.3K
12:59 33.07 33.08 33.07 33.08 59.7K
13:00 33.07 33.09 33.07 33.09 67.4K
13:01 33.09 33.11 33.09 33.11 61.8K
13:02 33.11 33.13 33.11 33.13 92.9K
13:03 33.13 33.13 33.12 33.12 68.5K
13:04 33.12 33.12 33.12 33.12 31.6K
13:05 33.12 33.12 33.12 33.12 61.6K
13:06 33.12 33.13 33.12 33.12 31.8K
13:07 33.12 33.13 33.12 33.13 77.5K
13:08 33.13 33.13 33.12 33.13 37.9K
13:09 33.13 33.13 33.12 33.12 43.5K
13:10 33.12 33.12 33.11 33.12 124.7K
13:11 33.12 33.12 33.11 33.11 56.1K
13:12 33.11 33.11 33.11 33.11 57.5K
13:13 33.11 33.11 33.10 33.10 110.4K
13:14 33.09 33.10 33.09 33.10 120.9K
13:15 33.10 33.11 33.10 33.11 135.9K
13:16 33.11 33.12 33.04 33.04 358.6K
13:17 33.04 33.07 33.04 33.07 167.4K
13:18 33.07 33.07 33.07 33.07 63.0K
13:19 33.07 33.07 33.04 33.04 115.6K
13:20 33.04 33.04 33.04 33.04 38.4K
13:21 33.05 33.06 33.05 33.06 186.8K
13:22 33.06 33.07 33.06 33.07 133.4K
13:23 33.09 33.09 33.08 33.08 172.0K
13:24 33.08 33.08 33.06 33.06 77.3K
13:25 33.06 33.07 33.06 33.07 43.4K
13:26 33.07 33.07 33.05 33.05 70.8K
13:27 33.06 33.07 33.06 33.07 98.5K
13:28 33.07 33.07 33.06 33.07 77.8K
13:29 33.06 33.08 33.06 33.08 83.1K
13:30 33.08 33.10 33.08 33.10 96.0K
13:31 33.10 33.10 33.10 33.10 180.0K
13:32 33.11 33.11 33.11 33.11 44.5K
13:33 33.11 33.11 33.11 33.11 44.5K
13:34 33.11 33.14 33.11 33.14 84.7K
13:35 33.15 33.17 33.15 33.17 190.9K
13:36 33.17 33.18 33.17 33.18 101.2K
13:37 33.18 33.22 33.18 33.22 132.1K
13:38 33.22 33.23 33.22 33.23 148.7K
13:39 33.23 33.23 33.23 33.23 74.8K
13:40 33.23 33.25 33.23 33.25 258.4K
13:41 33.24 33.24 33.22 33.22 166.2K
13:42 33.22 33.22 33.20 33.20 125.2K
13:43 33.20 33.20 33.19 33.19 146.1K
13:44 33.19 33.21 33.19 33.21 246.2K
13:45 33.20 33.20 33.20 33.20 75.1K
13:46 33.20 33.20 33.19 33.19 82.7K
13:47 33.19 33.19 33.18 33.18 204.8K
13:48 33.18 33.18 33.17 33.17 73.8K
13:49 33.17 33.18 33.17 33.18 47.9K
13:50 33.18 33.18 33.18 33.18 36.6K
13:51 33.18 33.19 33.18 33.19 71.5K
13:52 33.19 33.20 33.19 33.20 74.2K
13:53 33.20 33.20 33.20 33.20 45.6K
13:54 33.20 33.20 33.19 33.19 80.3K
13:55 33.19 33.19 33.16 33.16 147.1K
13:56 33.15 33.15 33.12 33.12 152.3K
13:57 33.11 33.12 33.11 33.12 59.6K
13:58 33.11 33.11 33.09 33.09 158.1K
13:59 33.08 33.08 33.07 33.07 88.2K
14:00 33.07 33.07 33.07 33.07 51.4K
14:01 33.07 33.10 33.07 33.10 138.2K
14:02 33.10 33.10 33.08 33.09 210.0K
14:03 33.09 33.09 33.09 33.09 86.0K
14:04 33.08 33.08 33.08 33.08 124.9K
14:05 33.08 33.08 33.08 33.08 86.2K
14:06 33.08 33.09 33.08 33.09 50.3K
14:07 33.09 33.10 33.09 33.09 64.9K
14:08 33.09 33.09 33.08 33.08 67.0K
14:09 33.08 33.08 33.08 33.08 87.3K
14:10 33.08 33.08 33.06 33.06 85.3K
14:11 33.06 33.07 33.06 33.07 85.9K
14:12 33.07 33.07 33.07 33.07 90.6K
14:13 33.07 33.07 33.05 33.05 115.8K
14:14 33.06 33.06 33.06 33.06 54.6K
14:15 33.06 33.08 33.06 33.07 137.4K
14:16 33.07 33.08 33.07 33.07 100.6K
14:17 33.07 33.07 33.07 33.07 64.6K
14:18 33.07 33.07 33.07 33.07 107.7K
14:19 33.08 33.10 33.08 33.10 146.5K
14:20 33.12 33.12 33.12 33.12 115.5K
14:21 33.12 33.12 33.11 33.11 87.1K
14:22 33.10 33.10 33.08 33.08 80.2K
14:23 33.08 33.09 33.08 33.09 124.4K
14:24 33.09 33.10 33.09 33.10 54.3K
14:25 33.10 33.12 33.10 33.12 82.6K
14:26 33.12 33.12 33.11 33.11 215.9K
14:27 33.11 33.13 33.11 33.13 93.5K
14:28 33.13 33.13 33.13 33.13 99.6K
14:29 33.13 33.14 33.13 33.13 59.0K
14:30 33.13 33.14 33.12 33.14 136.1K
14:31 33.15 33.15 33.15 33.15 83.2K
14:32 33.16 33.16 33.15 33.16 79.1K
14:33 33.16 33.17 33.16 33.16 76.9K
14:34 33.17 33.17 33.16 33.16 61.0K
14:35 33.16 33.16 33.15 33.15 110.7K
14:36 33.15 33.17 33.15 33.17 121.2K
14:37 33.17 33.18 33.17 33.18 99.9K
14:38 33.18 33.18 33.17 33.18 205.2K
14:39 33.18 33.20 33.18 33.20 88.5K
14:40 33.20 33.20 33.19 33.19 54.8K
14:41 33.19 33.19 33.19 33.19 67.8K
14:42 33.20 33.21 33.20 33.21 101.8K
14:43 33.21 33.21 33.21 33.21 221.8K
14:44 33.22 33.22 33.22 33.22 58.1K
14:45 33.22 33.23 33.22 33.22 76.6K
14:46 33.22 33.23 33.22 33.23 75.7K
14:47 33.23 33.23 33.22 33.22 105.7K
14:48 33.22 33.24 33.22 33.24 143.1K
14:49 33.24 33.24 33.23 33.24 50.7K
14:50 33.24 33.25 33.23 33.25 72.6K
14:51 33.25 33.25 33.24 33.25 94.0K
14:52 33.25 33.26 33.25 33.26 89.4K
14:53 33.26 33.26 33.26 33.26 94.2K
14:54 33.26 33.27 33.26 33.27 84.8K
14:55 33.27 33.27 33.26 33.26 61.9K
14:56 33.26 33.26 33.25 33.25 85.3K
14:57 33.25 33.25 33.25 33.25 36.3K
14:58 33.25 33.25 33.24 33.24 88.5K
14:59 33.23 33.25 33.23 33.25 116.0K
15:00 33.26 33.27 33.25 33.27 100.9K
15:01 33.26 33.26 33.25 33.25 137.4K
15:02 33.26 33.26 33.26 33.26 72.8K
15:03 33.26 33.28 33.26 33.28 129.2K
15:04 33.28 33.30 33.28 33.30 165.9K
15:05 33.31 33.34 33.31 33.34 119.8K
15:06 33.34 33.34 33.34 33.34 67.5K
15:07 33.34 33.35 33.32 33.32 101.2K
15:08 33.32 33.35 33.32 33.35 148.7K
15:09 33.35 33.35 33.35 33.35 77.5K
15:10 33.36 33.37 33.36 33.37 139.1K
15:11 33.37 33.37 33.36 33.36 154.2K
15:12 33.36 33.36 33.36 33.36 92.6K
15:13 33.35 33.36 33.35 33.35 117.7K
15:14 33.35 33.35 33.35 33.35 83.9K
15:15 33.35 33.35 33.34 33.34 85.9K
15:16 33.35 33.35 33.35 33.35 136.3K
15:17 33.35 33.35 33.34 33.34 114.5K
15:18 33.35 33.35 33.34 33.34 90.0K
15:19 33.34 33.34 33.33 33.33 120.8K
15:20 33.33 33.33 33.31 33.31 155.1K
15:21 33.31 33.31 33.30 33.30 119.9K
15:22 33.30 33.30 33.29 33.29 80.6K
15:23 33.28 33.29 33.28 33.29 77.3K
15:24 33.29 33.30 33.29 33.30 112.1K
15:25 33.31 33.32 33.31 33.32 205.9K
15:26 33.32 33.32 33.31 33.31 123.2K
15:27 33.31 33.33 33.31 33.33 152.6K
15:28 33.34 33.35 33.34 33.35 89.9K
15:29 33.35 33.35 33.34 33.34 80.7K
15:30 33.34 33.34 33.33 33.33 136.7K
15:31 33.32 33.32 33.32 33.32 174.0K
15:32 33.32 33.32 33.30 33.30 154.7K
15:33 33.30 33.31 33.30 33.31 180.1K
15:34 33.30 33.30 33.28 33.28 163.5K
15:35 33.27 33.27 33.26 33.26 222.9K
15:36 33.26 33.26 33.26 33.26 144.4K
15:37 33.26 33.28 33.26 33.28 164.9K
15:38 33.28 33.30 33.28 33.30 242.0K
15:39 33.30 33.33 33.30 33.32 434.8K
15:40 33.32 33.32 33.32 33.32 164.6K
15:41 33.33 33.34 33.33 33.34 239.6K
15:42 33.34 33.35 33.34 33.35 142.4K
15:43 33.34 33.35 33.34 33.35 158.3K
15:44 33.34 33.34 33.32 33.32 318.5K
15:45 33.31 33.31 33.31 33.31 192.6K
15:46 33.31 33.31 33.31 33.31 174.2K
15:47 33.30 33.31 33.30 33.31 287.6K
15:48 33.31 33.33 33.31 33.33 291.4K
15:49 33.33 33.33 33.32 33.33 204.8K
15:50 33.33 33.36 33.33 33.35 2,041.5K
15:51 33.35 33.35 33.35 33.35 579.4K
15:52 33.35 33.37 33.35 33.36 577.2K
15:53 33.37 33.40 33.37 33.40 693.1K
15:54 33.39 33.39 33.38 33.39 931.8K
15:55 33.40 33.45 33.40 33.45 1,146.3K
15:56 33.45 33.47 33.45 33.47 997.9K
15:57 33.46 33.48 33.46 33.48 889.1K
15:58 33.48 33.49 33.48 33.49 1,025.1K
15:59 33.49 33.51 33.49 33.51 1,468.3K
16:00 33.50 33.50 33.50 33.50 58,680.5K
16:01 33.50 33.50 33.50 33.50 12.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし