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 33.87 34.15 33.87 34.15 1,682.4K
09:31 34.16 34.16 34.09 34.09 626.3K
09:32 34.10 34.15 34.10 34.13 478.7K
09:33 34.12 34.12 34.08 34.08 327.8K
09:34 34.06 34.09 34.06 34.08 407.1K
09:35 34.10 34.14 34.10 34.14 359.1K
09:36 34.11 34.12 34.10 34.12 415.7K
09:37 34.13 34.13 34.04 34.04 314.4K
09:38 34.01 34.01 33.94 33.94 351.5K
09:39 33.94 33.94 33.92 33.92 298.2K
09:40 33.92 33.92 33.86 33.86 225.7K
09:41 33.84 33.85 33.79 33.79 371.6K
09:42 33.81 33.85 33.81 33.85 250.8K
09:43 33.85 33.85 33.82 33.82 164.4K
09:44 33.81 33.81 33.79 33.81 131.1K
09:45 33.81 33.81 33.77 33.77 157.9K
09:46 33.79 33.82 33.79 33.82 192.6K
09:47 33.83 33.85 33.83 33.84 253.4K
09:48 33.84 33.85 33.83 33.84 142.3K
09:49 33.82 33.82 33.79 33.79 164.5K
09:50 33.79 33.80 33.76 33.76 236.9K
09:51 33.77 33.77 33.74 33.75 177.2K
09:52 33.76 33.76 33.76 33.76 179.8K
09:53 33.76 33.76 33.74 33.74 175.0K
09:54 33.74 33.74 33.74 33.74 224.2K
09:55 33.70 33.70 33.68 33.68 254.1K
09:56 33.68 33.68 33.63 33.63 237.4K
09:57 33.63 33.63 33.60 33.60 234.6K
09:58 33.58 33.58 33.57 33.58 257.7K
09:59 33.59 33.59 33.56 33.56 274.5K
10:00 33.51 33.51 33.38 33.39 623.2K
10:01 33.42 33.50 33.42 33.50 395.3K
10:02 33.48 33.48 33.47 33.47 376.2K
10:03 33.47 33.50 33.47 33.50 228.9K
10:04 33.52 33.52 33.51 33.52 139.9K
10:05 33.53 33.55 33.53 33.55 129.5K
10:06 33.55 33.57 33.55 33.57 190.1K
10:07 33.58 33.65 33.58 33.65 171.0K
10:08 33.64 33.66 33.64 33.66 97.2K
10:09 33.65 33.65 33.61 33.61 156.5K
10:10 33.60 33.60 33.58 33.59 213.5K
10:11 33.60 33.62 33.60 33.62 117.3K
10:12 33.62 33.64 33.62 33.64 157.8K
10:13 33.64 33.64 33.59 33.59 158.8K
10:14 33.58 33.59 33.57 33.57 102.5K
10:15 33.56 33.57 33.55 33.57 150.9K
10:16 33.56 33.57 33.56 33.57 135.6K
10:17 33.58 33.60 33.58 33.59 148.5K
10:18 33.59 33.60 33.59 33.60 137.3K
10:19 33.60 33.61 33.60 33.61 115.8K
10:20 33.61 33.65 33.61 33.65 114.9K
10:21 33.65 33.69 33.65 33.69 138.9K
10:22 33.73 33.75 33.73 33.75 212.7K
10:23 33.75 33.77 33.75 33.77 289.2K
10:24 33.77 33.77 33.76 33.76 185.0K
10:25 33.74 33.74 33.73 33.73 126.1K
10:26 33.74 33.74 33.71 33.71 166.2K
10:27 33.71 33.75 33.71 33.75 201.4K
10:28 33.75 33.75 33.74 33.74 92.6K
10:29 33.75 33.75 33.74 33.74 180.0K
10:30 33.77 33.77 33.77 33.77 219.6K
10:31 33.76 33.76 33.73 33.73 161.6K
10:32 33.74 33.75 33.74 33.74 130.5K
10:33 33.74 33.74 33.73 33.73 93.6K
10:34 33.73 33.73 33.72 33.72 105.2K
10:35 33.72 33.72 33.70 33.70 132.2K
10:36 33.71 33.71 33.71 33.71 175.5K
10:37 33.71 33.71 33.61 33.61 296.5K
10:38 33.61 33.62 33.61 33.61 87.1K
10:39 33.62 33.65 33.62 33.65 101.8K
10:40 33.65 33.65 33.63 33.63 97.4K
10:41 33.64 33.66 33.64 33.66 149.6K
10:42 33.67 33.67 33.67 33.67 134.7K
10:43 33.66 33.67 33.66 33.67 86.6K
10:44 33.66 33.67 33.66 33.67 68.0K
10:45 33.69 33.69 33.68 33.68 155.1K
10:46 33.68 33.68 33.65 33.65 97.3K
10:47 33.65 33.66 33.65 33.65 181.5K
10:48 33.64 33.64 33.60 33.60 290.8K
10:49 33.61 33.62 33.61 33.62 110.8K
10:50 33.61 33.61 33.58 33.58 244.8K
10:51 33.59 33.59 33.59 33.59 78.0K
10:52 33.59 33.60 33.59 33.60 126.4K
10:53 33.60 33.61 33.60 33.61 40.8K
10:54 33.62 33.62 33.61 33.61 86.9K
10:55 33.60 33.61 33.59 33.60 121.9K
10:56 33.60 33.60 33.58 33.58 128.5K
10:57 33.58 33.58 33.55 33.55 106.6K
10:58 33.54 33.55 33.53 33.55 96.7K
10:59 33.56 33.57 33.56 33.56 87.5K
11:00 33.56 33.60 33.56 33.60 183.8K
11:01 33.60 33.61 33.60 33.61 142.0K
11:02 33.61 33.62 33.61 33.62 74.5K
11:03 33.61 33.61 33.61 33.61 89.3K
11:04 33.61 33.61 33.57 33.58 172.3K
11:05 33.59 33.59 33.59 33.59 99.4K
11:06 33.60 33.61 33.60 33.60 97.3K
11:07 33.60 33.60 33.59 33.59 54.1K
11:08 33.59 33.59 33.59 33.59 55.5K
11:09 33.58 33.58 33.58 33.58 172.3K
11:10 33.58 33.58 33.56 33.56 77.9K
11:11 33.57 33.57 33.52 33.52 170.5K
11:12 33.50 33.50 33.49 33.49 148.7K
11:13 33.50 33.55 33.50 33.55 147.4K
11:14 33.55 33.55 33.55 33.55 33.1K
11:15 33.55 33.56 33.55 33.55 55.2K
11:16 33.54 33.54 33.53 33.53 65.9K
11:17 33.54 33.56 33.54 33.56 100.1K
11:18 33.55 33.55 33.54 33.55 126.3K
11:19 33.55 33.56 33.55 33.55 58.0K
11:20 33.55 33.56 33.55 33.56 47.1K
11:21 33.56 33.57 33.56 33.57 58.3K
11:22 33.58 33.62 33.58 33.62 132.3K
11:23 33.62 33.62 33.61 33.61 170.5K
11:24 33.62 33.62 33.61 33.61 153.4K
11:25 33.61 33.61 33.57 33.57 176.8K
11:26 33.54 33.54 33.53 33.53 168.7K
11:27 33.53 33.53 33.52 33.52 78.0K
11:28 33.52 33.52 33.51 33.51 75.9K
11:29 33.50 33.51 33.50 33.51 72.9K
11:30 33.51 33.51 33.50 33.50 70.8K
11:31 33.51 33.51 33.51 33.51 132.7K
11:32 33.51 33.51 33.51 33.51 81.3K
11:33 33.50 33.50 33.47 33.48 121.1K
11:34 33.48 33.48 33.47 33.47 78.5K
11:35 33.46 33.46 33.45 33.45 114.6K
11:36 33.47 33.47 33.46 33.46 71.5K
11:37 33.46 33.46 33.46 33.46 82.9K
11:38 33.46 33.46 33.45 33.45 69.5K
11:39 33.45 33.45 33.45 33.45 68.3K
11:40 33.45 33.45 33.44 33.44 81.7K
11:41 33.44 33.44 33.43 33.44 88.2K
11:42 33.45 33.46 33.45 33.46 104.2K
11:43 33.46 33.46 33.42 33.42 118.9K
11:44 33.42 33.42 33.41 33.41 49.4K
11:45 33.42 33.43 33.42 33.43 65.7K
11:46 33.43 33.43 33.43 33.43 53.4K
11:47 33.44 33.44 33.44 33.44 72.6K
11:48 33.44 33.44 33.44 33.44 71.6K
11:49 33.45 33.46 33.45 33.46 156.3K
11:50 33.45 33.47 33.45 33.47 111.4K
11:51 33.47 33.48 33.47 33.48 60.2K
11:52 33.47 33.47 33.46 33.46 79.9K
11:53 33.46 33.46 33.46 33.46 82.0K
11:54 33.46 33.47 33.46 33.46 62.5K
11:55 33.46 33.46 33.45 33.45 36.9K
11:56 33.45 33.46 33.45 33.46 52.8K
11:57 33.45 33.46 33.45 33.45 76.1K
11:58 33.45 33.45 33.44 33.44 66.9K
11:59 33.44 33.44 33.44 33.44 64.4K
12:00 33.43 33.43 33.43 33.43 108.1K
12:01 33.42 33.43 33.42 33.42 83.8K
12:02 33.42 33.42 33.41 33.41 141.5K
12:03 33.40 33.40 33.40 33.40 102.7K
12:04 33.40 33.41 33.40 33.41 137.3K
12:05 33.41 33.42 33.41 33.42 49.1K
12:06 33.42 33.42 33.42 33.42 110.7K
12:07 33.42 33.45 33.42 33.45 125.7K
12:08 33.45 33.46 33.45 33.46 53.4K
12:09 33.46 33.46 33.43 33.43 98.4K
12:10 33.43 33.44 33.43 33.44 171.1K
12:11 33.44 33.44 33.44 33.44 63.6K
12:12 33.44 33.44 33.44 33.44 33.4K
12:13 33.44 33.44 33.44 33.44 41.5K
12:14 33.44 33.44 33.44 33.44 46.8K
12:15 33.44 33.44 33.44 33.44 64.5K
12:16 33.44 33.44 33.44 33.44 38.3K
12:17 33.45 33.46 33.45 33.46 62.5K
12:18 33.46 33.46 33.46 33.46 25.6K
12:19 33.46 33.48 33.46 33.48 94.0K
12:20 33.48 33.49 33.48 33.49 121.9K
12:21 33.49 33.49 33.48 33.48 100.3K
12:22 33.47 33.48 33.47 33.48 61.4K
12:23 33.48 33.48 33.48 33.48 75.2K
12:24 33.48 33.48 33.47 33.47 108.7K
12:25 33.46 33.47 33.46 33.46 62.6K
12:26 33.46 33.46 33.45 33.45 100.5K
12:27 33.45 33.45 33.44 33.44 92.1K
12:28 33.44 33.44 33.44 33.44 119.1K
12:29 33.45 33.45 33.44 33.44 49.1K
12:30 33.43 33.43 33.41 33.41 129.0K
12:31 33.41 33.44 33.41 33.44 118.3K
12:32 33.44 33.45 33.44 33.45 36.6K
12:33 33.45 33.46 33.45 33.46 28.7K
12:34 33.46 33.46 33.45 33.45 44.5K
12:35 33.45 33.46 33.45 33.46 59.4K
12:36 33.46 33.46 33.46 33.46 40.8K
12:37 33.46 33.46 33.45 33.45 132.7K
12:38 33.44 33.45 33.44 33.45 30.5K
12:39 33.45 33.45 33.45 33.45 41.5K
12:40 33.45 33.45 33.45 33.45 32.0K
12:41 33.45 33.46 33.45 33.46 64.2K
12:42 33.45 33.46 33.45 33.46 48.4K
12:43 33.46 33.47 33.46 33.47 22.4K
12:44 33.46 33.47 33.46 33.46 55.7K
12:45 33.46 33.46 33.43 33.43 72.6K
12:46 33.43 33.43 33.40 33.40 208.4K
12:47 33.40 33.40 33.39 33.39 99.5K
12:48 33.39 33.40 33.39 33.40 50.9K
12:49 33.40 33.41 33.40 33.41 48.3K
12:50 33.41 33.41 33.41 33.41 87.7K
12:51 33.40 33.40 33.40 33.40 41.2K
12:52 33.40 33.40 33.40 33.40 36.8K
12:53 33.39 33.39 33.37 33.37 242.9K
12:54 33.36 33.36 33.33 33.33 147.8K
12:55 33.33 33.33 33.31 33.31 281.2K
12:56 33.31 33.31 33.29 33.29 158.4K
12:57 33.28 33.28 33.27 33.27 96.2K
12:58 33.27 33.27 33.26 33.26 114.0K
12:59 33.26 33.27 33.26 33.27 65.4K
13:00 33.27 33.28 33.27 33.28 43.9K
13:01 33.27 33.27 33.27 33.27 127.3K
13:02 33.27 33.27 33.27 33.27 39.8K
13:03 33.27 33.28 33.27 33.28 70.3K
13:04 33.28 33.28 33.28 33.28 119.7K
13:05 33.28 33.28 33.24 33.24 171.3K
13:06 33.22 33.22 33.21 33.21 104.9K
13:07 33.20 33.20 33.19 33.19 109.5K
13:08 33.19 33.19 33.18 33.18 69.1K
13:09 33.18 33.18 33.17 33.17 181.6K
13:10 33.17 33.17 33.13 33.13 401.3K
13:11 33.12 33.12 33.11 33.11 192.5K
13:12 33.11 33.11 33.10 33.10 601.7K
13:13 33.09 33.09 33.07 33.07 305.7K
13:14 33.07 33.07 33.07 33.07 126.6K
13:15 33.07 33.09 33.06 33.09 157.8K
13:16 33.08 33.08 33.08 33.08 116.9K
13:17 33.07 33.08 33.07 33.08 211.5K
13:18 33.08 33.11 33.08 33.11 150.5K
13:19 33.11 33.11 33.11 33.11 91.6K
13:20 33.11 33.12 33.11 33.12 56.6K
13:21 33.12 33.12 33.12 33.12 45.2K
13:22 33.12 33.13 33.12 33.13 70.8K
13:23 33.13 33.13 33.12 33.12 98.3K
13:24 33.12 33.13 33.12 33.13 152.7K
13:25 33.13 33.13 33.11 33.11 90.0K
13:26 33.10 33.10 33.08 33.08 142.5K
13:27 33.08 33.08 33.04 33.04 127.1K
13:28 33.04 33.04 33.02 33.02 209.4K
13:29 33.01 33.01 32.98 32.99 124.9K
13:30 32.99 33.00 32.99 33.00 176.0K
13:31 33.00 33.00 33.00 33.00 655.1K
13:32 33.00 33.00 32.99 32.99 91.1K
13:33 32.96 32.96 32.96 32.96 145.9K
13:34 32.96 32.96 32.95 32.96 91.5K
13:35 32.96 32.98 32.96 32.98 161.9K
13:36 32.98 32.98 32.96 32.96 86.0K
13:37 32.96 32.96 32.96 32.96 105.1K
13:38 32.96 32.96 32.95 32.95 62.1K
13:39 32.95 32.95 32.94 32.94 169.8K
13:40 32.94 32.94 32.94 32.94 205.5K
13:41 32.94 32.97 32.94 32.97 248.8K
13:42 32.98 33.00 32.98 33.00 138.1K
13:43 33.00 33.01 33.00 33.00 188.4K
13:44 33.00 33.01 33.00 33.01 53.5K
13:45 33.01 33.01 32.97 32.98 109.8K
13:46 32.98 32.99 32.98 32.98 144.9K
13:47 32.97 32.97 32.97 32.97 314.6K
13:48 32.98 33.19 32.98 33.18 577.0K
13:49 33.15 33.15 33.13 33.13 110.6K
13:50 33.12 33.12 33.09 33.10 83.9K
13:51 33.09 33.09 33.06 33.06 130.6K
13:52 33.05 33.05 33.03 33.03 108.3K
13:53 33.03 33.03 33.02 33.02 50.0K
13:54 33.02 33.02 33.02 33.02 57.7K
13:55 33.01 33.01 32.98 32.99 449.4K
13:56 32.99 32.99 32.98 32.98 78.7K
13:57 32.97 32.97 32.97 32.97 83.6K
13:58 32.97 32.99 32.97 32.98 92.7K
13:59 32.98 33.00 32.98 33.00 57.9K
14:00 32.99 33.00 32.99 33.00 94.1K
14:01 33.00 33.01 33.00 33.00 104.1K
14:02 33.01 33.02 33.01 33.02 107.8K
14:03 33.02 33.05 33.02 33.05 151.7K
14:04 33.05 33.05 33.04 33.04 82.5K
14:05 33.03 33.03 33.01 33.01 196.2K
14:06 33.01 33.01 33.00 33.01 159.1K
14:07 33.01 33.02 33.01 33.02 118.6K
14:08 33.02 33.02 33.01 33.02 98.8K
14:09 33.03 33.03 33.03 33.03 142.5K
14:10 33.04 33.04 33.03 33.03 71.0K
14:11 33.03 33.03 33.01 33.01 79.1K
14:12 33.02 33.04 33.02 33.03 127.2K
14:13 33.03 33.03 33.01 33.01 125.4K
14:14 33.01 33.01 33.00 33.00 98.1K
14:15 33.00 33.00 33.00 33.00 98.3K
14:16 33.00 33.00 32.99 32.99 118.0K
14:17 32.99 32.99 32.98 32.99 166.7K
14:18 32.98 32.98 32.96 32.96 182.5K
14:19 32.96 32.97 32.96 32.97 82.4K
14:20 32.97 32.97 32.97 32.97 124.4K
14:21 32.97 32.99 32.97 32.99 177.6K
14:22 32.99 32.99 32.99 32.99 139.6K
14:23 32.98 32.99 32.98 32.99 44.1K
14:24 32.99 33.00 32.99 33.00 109.3K
14:25 32.99 32.99 32.98 32.98 170.9K
14:26 32.97 32.97 32.96 32.96 125.5K
14:27 32.96 32.96 32.95 32.95 110.7K
14:28 32.96 32.96 32.95 32.95 61.4K
14:29 32.95 32.96 32.95 32.96 129.0K
14:30 32.96 32.97 32.96 32.97 95.5K
14:31 32.97 32.98 32.97 32.98 408.7K
14:32 33.01 33.02 33.01 33.02 205.2K
14:33 33.02 33.02 33.02 33.02 74.6K
14:34 33.02 33.02 33.02 33.02 67.4K
14:35 33.02 33.02 33.01 33.01 359.3K
14:36 32.99 32.99 32.98 32.98 183.6K
14:37 32.98 32.98 32.98 32.98 82.8K
14:38 32.97 32.97 32.97 32.97 97.1K
14:39 32.97 32.98 32.97 32.98 218.0K
14:40 32.98 33.02 32.98 33.02 163.4K
14:41 33.02 33.02 33.01 33.02 93.1K
14:42 33.02 33.03 33.02 33.03 65.2K
14:43 33.02 33.02 32.99 32.99 253.3K
14:44 32.98 32.98 32.97 32.98 207.7K
14:45 32.98 32.98 32.95 32.95 84.9K
14:46 32.95 32.95 32.94 32.94 126.2K
14:47 32.94 32.95 32.94 32.95 50.8K
14:48 32.94 32.94 32.93 32.94 114.9K
14:49 32.94 32.95 32.94 32.94 66.4K
14:50 32.94 32.95 32.94 32.95 190.4K
14:51 32.95 32.95 32.91 32.91 176.4K
14:52 32.92 32.92 32.87 32.87 330.9K
14:53 32.86 32.86 32.83 32.83 262.5K
14:54 32.82 32.85 32.82 32.85 300.1K
14:55 32.86 32.86 32.84 32.84 150.2K
14:56 32.84 32.85 32.84 32.84 147.2K
14:57 32.83 32.83 32.78 32.78 236.4K
14:58 32.77 32.77 32.77 32.77 102.8K
14:59 32.77 32.77 32.76 32.76 194.5K
15:00 32.75 32.75 32.72 32.73 273.8K
15:01 32.72 32.72 32.67 32.67 269.9K
15:02 32.69 32.70 32.68 32.70 245.9K
15:03 32.68 32.68 32.67 32.67 228.5K
15:04 32.67 32.69 32.67 32.69 176.8K
15:05 32.70 32.70 32.69 32.69 172.9K
15:06 32.69 32.71 32.69 32.71 104.8K
15:07 32.69 32.69 32.67 32.67 172.8K
15:08 32.67 32.67 32.66 32.66 154.0K
15:09 32.64 32.65 32.64 32.64 209.2K
15:10 32.64 32.65 32.63 32.63 269.7K
15:11 32.63 32.63 32.61 32.61 201.3K
15:12 32.60 32.60 32.59 32.59 200.0K
15:13 32.60 32.62 32.59 32.62 401.4K
15:14 32.63 32.63 32.62 32.62 162.7K
15:15 32.62 32.64 32.62 32.64 157.7K
15:16 32.64 32.65 32.64 32.65 242.4K
15:17 32.67 32.68 32.67 32.68 200.5K
15:18 32.68 32.68 32.66 32.66 207.3K
15:19 32.65 32.65 32.64 32.64 223.6K
15:20 32.64 32.64 32.62 32.63 191.3K
15:21 32.62 32.62 32.60 32.61 324.5K
15:22 32.60 32.60 32.59 32.59 314.8K
15:23 32.57 32.58 32.57 32.58 228.0K
15:24 32.58 32.58 32.55 32.55 178.1K
15:25 32.55 32.56 32.55 32.56 205.7K
15:26 32.56 32.56 32.55 32.55 277.1K
15:27 32.55 32.56 32.55 32.56 348.7K
15:28 32.56 32.57 32.56 32.56 535.8K
15:29 32.57 32.58 32.56 32.58 372.4K
15:30 32.58 32.60 32.58 32.60 378.6K
15:31 32.60 32.61 32.60 32.61 194.2K
15:32 32.62 32.63 32.62 32.62 225.1K
15:33 32.62 32.62 32.59 32.59 256.8K
15:34 32.57 32.57 32.55 32.56 340.1K
15:35 32.56 32.56 32.55 32.55 207.3K
15:36 32.54 32.57 32.54 32.57 352.6K
15:37 32.56 32.57 32.56 32.57 254.6K
15:38 32.56 32.56 32.56 32.56 412.7K
15:39 32.56 32.56 32.55 32.55 196.5K
15:40 32.55 32.55 32.52 32.52 299.8K
15:41 32.52 32.52 32.50 32.50 302.5K
15:42 32.50 32.50 32.49 32.49 348.2K
15:43 32.50 32.50 32.48 32.48 230.6K
15:44 32.47 32.47 32.45 32.45 257.6K
15:45 32.47 32.49 32.47 32.49 503.8K
15:46 32.49 32.51 32.49 32.51 331.8K
15:47 32.52 32.53 32.52 32.53 439.3K
15:48 32.53 32.54 32.53 32.53 327.6K
15:49 32.54 32.56 32.54 32.56 335.7K
15:50 32.56 32.58 32.56 32.58 662.5K
15:51 32.59 32.59 32.58 32.59 481.8K
15:52 32.59 32.60 32.58 32.60 376.2K
15:53 32.60 32.60 32.60 32.60 510.2K
15:54 32.60 32.60 32.59 32.60 509.0K
15:55 32.60 32.61 32.60 32.61 617.2K
15:56 32.60 32.61 32.60 32.61 623.2K
15:57 32.61 32.61 32.60 32.61 569.8K
15:58 32.61 32.61 32.60 32.61 804.7K
15:59 32.62 32.62 32.61 32.61 1,440.2K
16:00 32.62 32.62 32.62 32.62 14,401.5K
16:01 32.62 32.62 32.62 32.62 23.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし