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 32.59 32.66 32.55 32.66 2,347.0K
09:31 32.70 32.70 32.56 32.56 782.1K
09:32 32.55 32.55 32.44 32.44 554.6K
09:33 32.39 32.39 32.32 32.32 441.7K
09:34 32.32 32.43 32.32 32.41 592.8K
09:35 32.42 32.46 32.42 32.46 389.4K
09:36 32.44 32.52 32.44 32.52 480.1K
09:37 32.50 32.50 32.47 32.47 511.8K
09:38 32.47 32.49 32.45 32.49 329.4K
09:39 32.47 32.47 32.42 32.42 374.5K
09:40 32.39 32.44 32.39 32.41 657.6K
09:41 32.40 32.40 32.28 32.28 322.8K
09:42 32.27 32.27 32.20 32.20 318.6K
09:43 32.19 32.19 32.16 32.16 257.0K
09:44 32.14 32.21 32.14 32.20 339.2K
09:45 32.20 32.20 32.16 32.16 284.0K
09:46 32.15 32.22 32.15 32.21 522.4K
09:47 32.20 32.26 32.20 32.22 193.0K
09:48 32.22 32.24 32.22 32.22 253.0K
09:49 32.21 32.21 32.21 32.21 186.4K
09:50 32.21 32.21 32.17 32.17 197.7K
09:51 32.17 32.17 32.14 32.14 252.6K
09:52 32.18 32.22 32.16 32.16 474.5K
09:53 32.17 32.17 32.13 32.13 357.8K
09:54 32.13 32.15 32.12 32.12 176.4K
09:55 32.12 32.13 32.12 32.13 191.4K
09:56 32.11 32.12 32.11 32.12 200.9K
09:57 32.12 32.13 32.12 32.12 341.5K
09:58 32.13 32.13 32.10 32.10 243.0K
09:59 32.10 32.12 32.06 32.06 383.7K
10:00 31.98 31.98 31.93 31.94 537.1K
10:01 31.93 32.01 31.93 31.99 286.5K
10:02 32.01 32.01 32.00 32.01 224.9K
10:03 32.00 32.00 31.93 31.93 337.9K
10:04 31.95 31.97 31.95 31.96 260.3K
10:05 31.94 31.95 31.93 31.94 180.1K
10:06 31.93 31.94 31.92 31.94 210.4K
10:07 31.94 31.94 31.91 31.91 217.0K
10:08 31.91 31.95 31.90 31.95 190.2K
10:09 31.98 31.98 31.96 31.96 295.1K
10:10 31.96 31.96 31.95 31.95 209.4K
10:11 31.93 31.98 31.93 31.98 255.9K
10:12 31.98 32.04 31.98 32.04 418.1K
10:13 32.03 32.03 32.01 32.01 222.8K
10:14 32.03 32.03 31.98 31.98 203.2K
10:15 31.98 31.98 31.95 31.95 163.6K
10:16 31.95 31.96 31.90 31.90 227.7K
10:17 31.89 31.89 31.85 31.85 258.0K
10:18 31.84 31.84 31.78 31.78 326.2K
10:19 31.77 31.77 31.73 31.73 264.3K
10:20 31.72 31.76 31.72 31.72 344.8K
10:21 31.72 31.72 31.69 31.69 222.2K
10:22 31.67 31.68 31.64 31.68 289.7K
10:23 31.68 31.71 31.68 31.69 246.3K
10:24 31.68 31.69 31.67 31.68 252.5K
10:25 31.68 31.68 31.66 31.66 133.6K
10:26 31.66 31.66 31.63 31.63 172.7K
10:27 31.63 31.72 31.63 31.72 306.4K
10:28 31.73 31.74 31.72 31.74 216.1K
10:29 31.74 31.76 31.72 31.72 191.1K
10:30 31.71 31.76 31.71 31.76 325.5K
10:31 31.79 31.82 31.79 31.82 262.1K
10:32 31.82 31.84 31.82 31.84 277.7K
10:33 31.85 31.87 31.84 31.87 186.4K
10:34 31.87 31.87 31.85 31.86 135.3K
10:35 31.87 31.89 31.87 31.89 201.6K
10:36 31.90 31.90 31.86 31.86 308.5K
10:37 31.87 31.89 31.85 31.89 187.9K
10:38 31.89 31.89 31.87 31.87 219.1K
10:39 31.88 31.88 31.81 31.81 186.2K
10:40 31.81 31.81 31.80 31.80 81.2K
10:41 31.81 31.89 31.81 31.89 135.1K
10:42 31.89 31.89 31.84 31.84 216.2K
10:43 31.84 31.84 31.82 31.82 110.0K
10:44 31.82 31.85 31.82 31.85 169.3K
10:45 31.84 31.86 31.83 31.86 99.1K
10:46 31.85 31.85 31.82 31.82 167.3K
10:47 31.82 31.84 31.82 31.84 161.3K
10:48 31.83 31.85 31.83 31.85 193.9K
10:49 31.85 31.85 31.84 31.84 113.9K
10:50 31.84 31.84 31.82 31.82 247.7K
10:51 31.82 31.84 31.80 31.80 240.8K
10:52 31.80 31.80 31.79 31.79 111.9K
10:53 31.80 31.80 31.79 31.79 153.0K
10:54 31.80 31.81 31.80 31.81 133.7K
10:55 31.80 31.80 31.79 31.80 202.6K
10:56 31.80 31.82 31.80 31.81 245.3K
10:57 31.80 31.81 31.80 31.81 94.2K
10:58 31.81 31.82 31.81 31.82 196.7K
10:59 31.83 31.85 31.83 31.85 139.2K
11:00 31.84 31.86 31.84 31.86 233.0K
11:01 31.88 31.88 31.84 31.84 219.2K
11:02 31.82 31.82 31.79 31.79 146.8K
11:03 31.80 31.81 31.80 31.81 175.7K
11:04 31.82 31.82 31.78 31.78 257.5K
11:05 31.78 31.78 31.77 31.78 152.9K
11:06 31.78 31.78 31.77 31.77 166.5K
11:07 31.79 31.79 31.76 31.76 108.3K
11:08 31.76 31.76 31.72 31.72 176.7K
11:09 31.73 31.73 31.72 31.72 115.4K
11:10 31.72 31.73 31.72 31.72 131.0K
11:11 31.73 31.80 31.73 31.80 351.8K
11:12 31.80 31.83 31.80 31.83 131.4K
11:13 31.84 31.87 31.84 31.87 124.1K
11:14 31.88 31.91 31.88 31.91 135.8K
11:15 31.92 31.94 31.92 31.93 222.5K
11:16 31.93 31.94 31.92 31.92 115.3K
11:17 31.91 31.91 31.90 31.91 117.6K
11:18 31.90 31.90 31.90 31.90 81.7K
11:19 31.90 31.90 31.88 31.88 95.8K
11:20 31.87 31.90 31.87 31.90 165.2K
11:21 31.90 31.90 31.89 31.89 90.2K
11:22 31.90 31.90 31.89 31.90 207.8K
11:23 31.91 31.91 31.89 31.89 156.3K
11:24 31.89 31.89 31.88 31.88 93.8K
11:25 31.88 31.88 31.87 31.87 112.3K
11:26 31.87 31.90 31.87 31.90 127.6K
11:27 31.90 31.90 31.90 31.90 84.5K
11:28 31.90 31.90 31.90 31.90 106.4K
11:29 31.90 31.90 31.85 31.85 185.3K
11:30 31.87 31.91 31.87 31.91 333.6K
11:31 31.91 31.92 31.91 31.92 163.0K
11:32 31.92 31.94 31.92 31.94 254.7K
11:33 31.95 31.95 31.95 31.95 154.5K
11:34 31.95 31.95 31.95 31.95 136.9K
11:35 31.94 31.95 31.94 31.95 136.7K
11:36 31.96 31.98 31.96 31.97 213.1K
11:37 31.97 31.97 31.96 31.96 83.7K
11:38 31.97 31.97 31.95 31.95 87.5K
11:39 31.95 31.97 31.95 31.96 99.9K
11:40 31.95 31.97 31.95 31.97 158.4K
11:41 31.97 31.97 31.94 31.94 135.0K
11:42 31.95 31.95 31.95 31.95 111.7K
11:43 31.97 32.01 31.97 32.01 286.1K
11:44 32.02 32.02 32.01 32.02 81.0K
11:45 32.02 32.02 32.00 32.00 121.9K
11:46 31.99 32.02 31.99 32.01 156.1K
11:47 32.01 32.01 32.00 32.00 78.8K
11:48 32.00 32.01 31.98 31.99 147.2K
11:49 31.99 32.01 31.98 32.01 177.0K
11:50 32.01 32.02 32.01 32.02 152.4K
11:51 32.03 32.03 32.01 32.01 124.0K
11:52 32.01 32.02 32.01 32.02 133.5K
11:53 32.02 32.08 32.02 32.08 143.0K
11:54 32.10 32.11 32.10 32.11 198.6K
11:55 32.11 32.13 32.11 32.13 1,205.9K
11:56 32.13 32.17 32.13 32.17 265.9K
11:57 32.17 32.19 32.17 32.19 238.8K
11:58 32.20 32.22 32.20 32.22 176.7K
11:59 32.21 32.21 32.18 32.18 205.4K
12:00 32.17 32.17 32.17 32.17 114.3K
12:01 32.18 32.18 32.16 32.17 108.9K
12:02 32.17 32.18 32.17 32.17 115.3K
12:03 32.15 32.15 32.14 32.15 163.2K
12:04 32.16 32.22 32.16 32.22 324.9K
12:05 32.23 32.23 32.22 32.23 133.0K
12:06 32.24 32.25 32.23 32.25 184.1K
12:07 32.28 32.29 32.28 32.29 171.7K
12:08 32.28 32.28 32.27 32.27 163.1K
12:09 32.27 32.28 32.27 32.28 151.7K
12:10 32.27 32.34 32.27 32.34 234.1K
12:11 32.35 32.37 32.35 32.37 221.7K
12:12 32.37 32.37 32.37 32.37 143.2K
12:13 32.37 32.39 32.37 32.39 162.8K
12:14 32.37 32.38 32.37 32.38 241.7K
12:15 32.37 32.37 32.34 32.34 150.6K
12:16 32.34 32.34 32.30 32.30 85.7K
12:17 32.30 32.30 32.28 32.28 120.0K
12:18 32.28 32.28 32.27 32.27 61.9K
12:19 32.28 32.28 32.28 32.28 73.8K
12:20 32.28 32.29 32.28 32.29 139.1K
12:21 32.28 32.31 32.28 32.31 144.4K
12:22 32.31 32.32 32.31 32.32 159.3K
12:23 32.33 32.34 32.33 32.34 300.9K
12:24 32.34 32.34 32.33 32.33 158.3K
12:25 32.33 32.33 32.33 32.33 86.1K
12:26 32.34 32.34 32.34 32.34 130.2K
12:27 32.34 32.36 32.34 32.36 182.8K
12:28 32.36 32.39 32.36 32.39 161.0K
12:29 32.38 32.38 32.36 32.36 177.8K
12:30 32.36 32.36 32.36 32.36 136.8K
12:31 32.35 32.35 32.31 32.31 356.5K
12:32 32.31 32.32 32.31 32.32 94.7K
12:33 32.31 32.34 32.30 32.34 195.7K
12:34 32.34 32.34 32.34 32.34 127.3K
12:35 32.35 32.35 32.34 32.35 80.6K
12:36 32.35 32.37 32.35 32.37 78.7K
12:37 32.38 32.40 32.38 32.40 95.8K
12:38 32.40 32.41 32.40 32.41 164.0K
12:39 32.41 32.41 32.40 32.40 123.2K
12:40 32.40 32.40 32.40 32.40 55.6K
12:41 32.36 32.40 32.36 32.37 286.4K
12:42 32.37 32.37 32.36 32.36 100.0K
12:43 32.36 32.37 32.36 32.37 100.7K
12:44 32.37 32.37 32.37 32.37 55.6K
12:45 32.36 32.39 32.36 32.39 87.8K
12:46 32.40 32.42 32.40 32.42 314.1K
12:47 32.42 32.42 32.40 32.40 94.3K
12:48 32.41 32.42 32.41 32.41 111.1K
12:49 32.40 32.40 32.37 32.37 113.9K
12:50 32.37 32.37 32.36 32.36 80.6K
12:51 32.35 32.36 32.35 32.36 199.4K
12:52 32.36 32.36 32.33 32.33 119.7K
12:53 32.33 32.33 32.33 32.33 82.5K
12:54 32.33 32.35 32.33 32.34 83.5K
12:55 32.34 32.34 32.33 32.33 73.2K
12:56 32.31 32.31 32.30 32.30 90.4K
12:57 32.30 32.30 32.29 32.29 72.3K
12:58 32.29 32.29 32.29 32.29 58.1K
12:59 32.28 32.29 32.28 32.29 118.3K
13:00 32.28 32.30 32.28 32.30 91.6K
13:01 32.30 32.30 32.29 32.29 75.3K
13:02 32.30 32.30 32.29 32.29 76.5K
13:03 32.29 32.30 32.29 32.30 74.4K
13:04 32.31 32.31 32.31 32.31 114.8K
13:05 32.30 32.32 32.30 32.32 127.3K
13:06 32.32 32.33 32.32 32.33 79.3K
13:07 32.33 32.34 32.33 32.34 81.2K
13:08 32.34 32.40 32.34 32.40 301.7K
13:09 32.40 32.41 32.40 32.41 96.8K
13:10 32.40 32.41 32.40 32.41 156.2K
13:11 32.42 32.42 32.42 32.42 70.7K
13:12 32.42 32.45 32.42 32.45 102.6K
13:13 32.45 32.46 32.45 32.46 124.4K
13:14 32.46 32.48 32.46 32.48 59.8K
13:15 32.48 32.48 32.46 32.46 124.5K
13:16 32.47 32.47 32.43 32.43 207.2K
13:17 32.43 32.43 32.42 32.43 138.1K
13:18 32.43 32.43 32.41 32.42 134.9K
13:19 32.42 32.46 32.42 32.46 115.9K
13:20 32.46 32.47 32.46 32.46 79.5K
13:21 32.46 32.46 32.46 32.46 64.3K
13:22 32.46 32.46 32.43 32.43 188.3K
13:23 32.43 32.43 32.40 32.40 118.5K
13:24 32.41 32.41 32.40 32.41 85.9K
13:25 32.42 32.43 32.42 32.42 56.4K
13:26 32.42 32.42 32.41 32.41 58.1K
13:27 32.41 32.42 32.41 32.42 51.1K
13:28 32.41 32.41 32.38 32.39 87.6K
13:29 32.38 32.39 32.38 32.39 57.0K
13:30 32.39 32.39 32.38 32.38 76.4K
13:31 32.37 32.39 32.37 32.39 178.5K
13:32 32.39 32.42 32.39 32.42 131.3K
13:33 32.42 32.44 32.42 32.44 61.1K
13:34 32.44 32.46 32.44 32.45 101.6K
13:35 32.45 32.46 32.45 32.46 52.0K
13:36 32.45 32.46 32.45 32.46 71.3K
13:37 32.46 32.46 32.45 32.46 126.7K
13:38 32.46 32.48 32.46 32.48 179.4K
13:39 32.48 32.48 32.48 32.48 77.5K
13:40 32.48 32.49 32.48 32.49 97.4K
13:41 32.49 32.49 32.48 32.48 41.0K
13:42 32.48 32.51 32.48 32.51 140.4K
13:43 32.50 32.50 32.49 32.49 51.9K
13:44 32.49 32.49 32.46 32.46 94.7K
13:45 32.46 32.47 32.46 32.46 57.7K
13:46 32.46 32.47 32.46 32.47 69.5K
13:47 32.47 32.50 32.47 32.50 119.9K
13:48 32.50 32.50 32.49 32.49 42.0K
13:49 32.49 32.50 32.49 32.49 49.7K
13:50 32.49 32.49 32.47 32.47 109.0K
13:51 32.47 32.48 32.47 32.48 115.9K
13:52 32.48 32.51 32.48 32.51 127.3K
13:53 32.52 32.52 32.52 32.52 104.3K
13:54 32.52 32.52 32.51 32.51 217.9K
13:55 32.51 32.53 32.51 32.53 128.2K
13:56 32.53 32.53 32.53 32.53 99.5K
13:57 32.54 32.55 32.54 32.54 130.1K
13:58 32.54 32.57 32.54 32.57 101.8K
13:59 32.56 32.56 32.56 32.56 128.1K
14:00 32.55 32.56 32.55 32.56 148.8K
14:01 32.56 32.56 32.56 32.56 67.7K
14:02 32.58 32.61 32.58 32.61 233.5K
14:03 32.61 32.61 32.61 32.61 105.9K
14:04 32.61 32.61 32.61 32.61 196.7K
14:05 32.61 32.63 32.61 32.63 191.7K
14:06 32.64 32.68 32.64 32.68 257.7K
14:07 32.69 32.72 32.69 32.72 180.8K
14:08 32.73 32.74 32.73 32.74 111.2K
14:09 32.75 32.75 32.73 32.73 192.8K
14:10 32.73 32.73 32.69 32.69 261.2K
14:11 32.68 32.68 32.67 32.68 221.2K
14:12 32.68 32.70 32.68 32.70 88.3K
14:13 32.70 32.70 32.69 32.69 69.6K
14:14 32.68 32.68 32.67 32.67 105.9K
14:15 32.67 32.67 32.66 32.66 101.8K
14:16 32.66 32.67 32.66 32.67 104.9K
14:17 32.67 32.68 32.67 32.68 70.6K
14:18 32.68 32.69 32.68 32.69 55.6K
14:19 32.69 32.69 32.68 32.68 59.3K
14:20 32.69 32.70 32.69 32.70 111.7K
14:21 32.72 32.73 32.71 32.73 130.8K
14:22 32.73 32.75 32.73 32.75 104.3K
14:23 32.75 32.77 32.75 32.77 122.9K
14:24 32.78 32.78 32.77 32.77 149.4K
14:25 32.77 32.79 32.77 32.79 96.7K
14:26 32.79 32.79 32.76 32.76 157.2K
14:27 32.75 32.76 32.75 32.76 161.4K
14:28 32.75 32.75 32.75 32.75 115.7K
14:29 32.75 32.75 32.71 32.71 140.4K
14:30 32.72 32.73 32.72 32.73 96.7K
14:31 32.73 32.73 32.73 32.73 71.9K
14:32 32.73 32.73 32.73 32.73 72.2K
14:33 32.73 32.73 32.71 32.71 115.5K
14:34 32.71 32.72 32.71 32.71 85.4K
14:35 32.71 32.71 32.71 32.71 94.2K
14:36 32.71 32.72 32.71 32.72 173.3K
14:37 32.72 32.73 32.72 32.73 101.7K
14:38 32.73 32.73 32.73 32.73 114.4K
14:39 32.73 32.73 32.73 32.73 116.8K
14:40 32.73 32.74 32.73 32.73 100.1K
14:41 32.73 32.73 32.71 32.71 166.8K
14:42 32.71 32.72 32.71 32.72 96.4K
14:43 32.72 32.72 32.71 32.72 104.3K
14:44 32.73 32.73 32.73 32.73 161.8K
14:45 32.73 32.75 32.73 32.75 198.6K
14:46 32.76 32.79 32.76 32.79 170.1K
14:47 32.79 32.79 32.79 32.79 83.7K
14:48 32.78 32.79 32.78 32.79 141.3K
14:49 32.79 32.79 32.77 32.77 114.4K
14:50 32.76 32.76 32.76 32.76 113.1K
14:51 32.76 32.77 32.76 32.77 89.8K
14:52 32.78 32.79 32.78 32.79 135.6K
14:53 32.79 32.79 32.78 32.78 196.9K
14:54 32.78 32.78 32.77 32.77 123.8K
14:55 32.76 32.77 32.76 32.77 96.9K
14:56 32.78 32.78 32.78 32.78 113.0K
14:57 32.78 32.78 32.76 32.76 103.3K
14:58 32.76 32.76 32.75 32.76 127.1K
14:59 32.77 32.78 32.77 32.78 138.5K
15:00 32.78 32.79 32.78 32.79 75.0K
15:01 32.79 32.80 32.79 32.80 54.0K
15:02 32.81 32.81 32.80 32.80 112.4K
15:03 32.79 32.79 32.77 32.77 125.9K
15:04 32.77 32.77 32.75 32.76 180.1K
15:05 32.76 32.76 32.75 32.76 72.3K
15:06 32.75 32.77 32.75 32.77 72.2K
15:07 32.77 32.79 32.77 32.79 106.9K
15:08 32.80 32.81 32.79 32.81 165.7K
15:09 32.81 32.82 32.81 32.81 135.4K
15:10 32.81 32.83 32.81 32.83 118.9K
15:11 32.84 32.84 32.83 32.83 149.9K
15:12 32.83 32.83 32.82 32.83 80.2K
15:13 32.83 32.83 32.83 32.83 102.0K
15:14 32.82 32.82 32.81 32.82 93.3K
15:15 32.82 32.82 32.82 32.82 119.9K
15:16 32.81 32.81 32.80 32.80 86.4K
15:17 32.80 32.81 32.80 32.80 158.3K
15:18 32.81 32.81 32.81 32.81 340.2K
15:19 32.81 32.82 32.81 32.82 120.9K
15:20 32.82 32.82 32.81 32.81 114.0K
15:21 32.81 32.83 32.81 32.83 208.2K
15:22 32.84 32.86 32.84 32.86 255.3K
15:23 32.86 32.88 32.86 32.88 143.2K
15:24 32.88 32.88 32.88 32.88 125.9K
15:25 32.88 32.88 32.87 32.87 139.1K
15:26 32.88 32.88 32.87 32.88 123.5K
15:27 32.88 32.88 32.88 32.88 149.1K
15:28 32.87 32.87 32.85 32.85 195.4K
15:29 32.84 32.84 32.83 32.83 175.6K
15:30 32.84 32.84 32.80 32.80 216.0K
15:31 32.78 32.78 32.75 32.75 304.1K
15:32 32.74 32.74 32.70 32.70 336.9K
15:33 32.70 32.70 32.68 32.68 265.4K
15:34 32.67 32.67 32.67 32.67 190.2K
15:35 32.68 32.68 32.66 32.68 242.8K
15:36 32.69 32.69 32.68 32.68 233.6K
15:37 32.67 32.67 32.67 32.67 151.7K
15:38 32.66 32.66 32.64 32.65 323.3K
15:39 32.64 32.64 32.63 32.63 294.3K
15:40 32.62 32.62 32.60 32.60 228.0K
15:41 32.59 32.59 32.59 32.59 405.5K
15:42 32.58 32.60 32.57 32.59 335.6K
15:43 32.59 32.62 32.59 32.61 306.2K
15:44 32.61 32.62 32.60 32.62 175.1K
15:45 32.62 32.64 32.62 32.63 373.1K
15:46 32.62 32.62 32.59 32.59 278.9K
15:47 32.59 32.59 32.58 32.58 332.9K
15:48 32.58 32.58 32.57 32.57 256.5K
15:49 32.58 32.58 32.58 32.58 331.8K
15:50 32.58 32.58 32.57 32.57 964.2K
15:51 32.55 32.55 32.52 32.52 703.8K
15:52 32.51 32.51 32.47 32.47 615.8K
15:53 32.47 32.50 32.47 32.50 524.9K
15:54 32.50 32.52 32.50 32.51 625.9K
15:55 32.52 32.53 32.52 32.53 575.1K
15:56 32.53 32.53 32.51 32.52 658.4K
15:57 32.52 32.53 32.52 32.53 593.3K
15:58 32.52 32.52 32.51 32.51 638.4K
15:59 32.51 32.51 32.50 32.50 1,103.0K
16:00 32.50 32.51 32.50 32.51 13,349.9K
16:01 32.51 32.51 32.51 32.51 2.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし