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 33.47 33.47 33.36 33.42 1,551.3K
09:31 33.43 33.49 33.43 33.49 304.6K
09:32 33.53 33.53 33.46 33.46 465.5K
09:33 33.42 33.47 33.42 33.47 492.2K
09:34 33.47 33.48 33.47 33.47 237.4K
09:35 33.47 33.47 33.46 33.46 256.4K
09:36 33.44 33.44 33.39 33.39 348.8K
09:37 33.39 33.39 33.37 33.37 227.4K
09:38 33.38 33.42 33.38 33.42 238.5K
09:39 33.41 33.42 33.40 33.42 298.0K
09:40 33.42 33.42 33.41 33.41 201.1K
09:41 33.42 33.42 33.40 33.40 203.9K
09:42 33.41 33.47 33.41 33.46 238.6K
09:43 33.47 33.49 33.46 33.46 241.0K
09:44 33.43 33.43 33.39 33.39 213.6K
09:45 33.39 33.45 33.39 33.45 113.1K
09:46 33.45 33.48 33.45 33.48 162.0K
09:47 33.49 33.54 33.49 33.54 168.4K
09:48 33.55 33.55 33.53 33.53 169.4K
09:49 33.54 33.58 33.54 33.58 241.3K
09:50 33.59 33.64 33.59 33.64 265.8K
09:51 33.66 33.70 33.66 33.69 298.3K
09:52 33.69 33.69 33.68 33.69 132.6K
09:53 33.70 33.71 33.69 33.70 203.1K
09:54 33.69 33.69 33.68 33.68 213.8K
09:55 33.68 33.69 33.67 33.67 261.4K
09:56 33.66 33.66 33.59 33.59 191.0K
09:57 33.59 33.59 33.57 33.59 131.0K
09:58 33.60 33.62 33.60 33.62 158.9K
09:59 33.62 33.62 33.62 33.62 156.3K
10:00 33.61 33.64 33.57 33.64 275.6K
10:01 33.67 33.71 33.67 33.71 275.6K
10:02 33.71 33.71 33.70 33.70 90.0K
10:03 33.70 33.77 33.70 33.77 251.7K
10:04 33.78 33.80 33.78 33.78 239.5K
10:05 33.77 33.78 33.77 33.77 180.5K
10:06 33.74 33.75 33.73 33.74 236.2K
10:07 33.74 33.77 33.74 33.77 138.7K
10:08 33.77 33.78 33.76 33.78 201.5K
10:09 33.77 33.77 33.76 33.76 170.8K
10:10 33.75 33.75 33.73 33.74 173.4K
10:11 33.73 33.74 33.70 33.70 218.3K
10:12 33.70 33.70 33.66 33.66 194.7K
10:13 33.67 33.67 33.64 33.64 164.2K
10:14 33.64 33.64 33.61 33.61 214.9K
10:15 33.62 33.63 33.62 33.63 142.9K
10:16 33.63 33.65 33.63 33.65 127.6K
10:17 33.65 33.66 33.64 33.64 145.9K
10:18 33.65 33.67 33.64 33.64 191.4K
10:19 33.64 33.65 33.64 33.65 101.1K
10:20 33.64 33.67 33.64 33.67 208.1K
10:21 33.66 33.68 33.66 33.68 173.5K
10:22 33.69 33.69 33.66 33.66 219.3K
10:23 33.66 33.66 33.63 33.63 176.0K
10:24 33.62 33.62 33.59 33.59 160.1K
10:25 33.58 33.58 33.56 33.57 179.7K
10:26 33.58 33.58 33.51 33.51 168.1K
10:27 33.50 33.53 33.49 33.53 266.2K
10:28 33.55 33.58 33.55 33.58 186.7K
10:29 33.58 33.58 33.57 33.58 94.8K
10:30 33.58 33.58 33.56 33.56 130.1K
10:31 33.56 33.58 33.56 33.57 147.1K
10:32 33.55 33.55 33.54 33.55 148.4K
10:33 33.57 33.57 33.56 33.56 94.5K
10:34 33.56 33.56 33.54 33.54 153.7K
10:35 33.53 33.55 33.52 33.52 139.8K
10:36 33.52 33.52 33.52 33.52 78.0K
10:37 33.54 33.58 33.54 33.58 143.0K
10:38 33.57 33.57 33.56 33.56 77.4K
10:39 33.56 33.59 33.56 33.59 128.5K
10:40 33.59 33.61 33.59 33.61 288.5K
10:41 33.62 33.62 33.60 33.60 142.8K
10:42 33.62 33.64 33.62 33.64 200.8K
10:43 33.65 33.68 33.65 33.68 134.7K
10:44 33.68 33.69 33.68 33.69 64.7K
10:45 33.69 33.71 33.69 33.71 70.1K
10:46 33.70 33.71 33.70 33.70 98.2K
10:47 33.70 33.72 33.70 33.72 110.8K
10:48 33.71 33.72 33.70 33.70 153.9K
10:49 33.70 33.70 33.70 33.70 117.8K
10:50 33.70 33.70 33.65 33.65 120.1K
10:51 33.65 33.65 33.65 33.65 144.2K
10:52 33.65 33.68 33.65 33.68 92.1K
10:53 33.68 33.70 33.68 33.70 70.4K
10:54 33.70 33.70 33.67 33.67 127.5K
10:55 33.67 33.68 33.67 33.67 124.2K
10:56 33.68 33.68 33.66 33.66 131.1K
10:57 33.65 33.69 33.65 33.69 113.8K
10:58 33.70 33.74 33.70 33.74 133.5K
10:59 33.74 33.74 33.74 33.74 140.6K
11:00 33.75 33.79 33.75 33.78 173.4K
11:01 33.77 33.77 33.75 33.75 133.7K
11:02 33.76 33.76 33.75 33.75 78.9K
11:03 33.75 33.75 33.74 33.75 97.1K
11:04 33.76 33.76 33.75 33.75 85.8K
11:05 33.75 33.76 33.74 33.76 108.5K
11:06 33.77 33.77 33.77 33.77 68.7K
11:07 33.78 33.78 33.76 33.76 94.8K
11:08 33.76 33.77 33.76 33.77 49.6K
11:09 33.77 33.79 33.77 33.78 131.2K
11:10 33.78 33.80 33.78 33.80 100.1K
11:11 33.80 33.82 33.80 33.82 131.8K
11:12 33.82 33.82 33.80 33.80 216.9K
11:13 33.80 33.80 33.79 33.79 104.8K
11:14 33.79 33.79 33.76 33.77 192.0K
11:15 33.78 33.79 33.78 33.78 169.0K
11:16 33.78 33.79 33.78 33.79 152.8K
11:17 33.80 33.80 33.79 33.80 106.0K
11:18 33.80 33.80 33.80 33.80 59.6K
11:19 33.80 33.80 33.78 33.78 87.6K
11:20 33.77 33.78 33.77 33.78 289.5K
11:21 33.77 33.77 33.76 33.76 127.8K
11:22 33.75 33.76 33.74 33.74 201.2K
11:23 33.75 33.76 33.75 33.76 108.1K
11:24 33.75 33.75 33.74 33.75 88.3K
11:25 33.76 33.78 33.76 33.78 482.7K
11:26 33.77 33.77 33.73 33.73 163.7K
11:27 33.73 33.73 33.70 33.70 141.7K
11:28 33.70 33.72 33.70 33.72 74.9K
11:29 33.71 33.75 33.70 33.75 202.9K
11:30 33.77 33.82 33.77 33.80 206.2K
11:31 33.77 33.77 33.74 33.74 171.5K
11:32 33.74 33.74 33.72 33.72 111.7K
11:33 33.71 33.71 33.67 33.67 177.2K
11:34 33.66 33.67 33.66 33.67 126.2K
11:35 33.67 33.67 33.66 33.66 63.3K
11:36 33.66 33.69 33.66 33.69 268.0K
11:37 33.69 33.69 33.66 33.66 154.1K
11:38 33.66 33.66 33.65 33.65 55.1K
11:39 33.65 33.66 33.65 33.66 88.4K
11:40 33.66 33.66 33.63 33.63 169.2K
11:41 33.63 33.63 33.62 33.62 98.6K
11:42 33.62 33.63 33.62 33.62 97.8K
11:43 33.62 33.62 33.62 33.62 138.5K
11:44 33.61 33.61 33.59 33.59 186.2K
11:45 33.60 33.62 33.60 33.61 146.1K
11:46 33.61 33.62 33.61 33.62 84.2K
11:47 33.62 33.62 33.62 33.62 66.7K
11:48 33.62 33.63 33.62 33.63 119.4K
11:49 33.63 33.63 33.63 33.63 104.0K
11:50 33.63 33.63 33.61 33.62 160.2K
11:51 33.61 33.61 33.60 33.60 83.3K
11:52 33.59 33.59 33.59 33.59 126.8K
11:53 33.59 33.59 33.58 33.58 63.5K
11:54 33.58 33.61 33.58 33.61 66.9K
11:55 33.61 33.61 33.60 33.60 89.8K
11:56 33.59 33.59 33.59 33.59 102.8K
11:57 33.59 33.59 33.58 33.58 71.4K
11:58 33.58 33.58 33.58 33.58 172.8K
11:59 33.57 33.57 33.56 33.56 140.0K
12:00 33.55 33.59 33.55 33.59 225.2K
12:01 33.59 33.60 33.59 33.60 176.9K
12:02 33.60 33.60 33.58 33.58 120.0K
12:03 33.56 33.56 33.53 33.53 126.6K
12:04 33.52 33.52 33.50 33.50 138.8K
12:05 33.50 33.50 33.49 33.49 75.8K
12:06 33.49 33.49 33.47 33.47 141.3K
12:07 33.46 33.46 33.45 33.46 182.8K
12:08 33.46 33.46 33.46 33.46 74.2K
12:09 33.46 33.47 33.45 33.47 86.1K
12:10 33.47 33.47 33.46 33.47 232.0K
12:11 33.47 33.48 33.47 33.48 96.5K
12:12 33.47 33.47 33.46 33.47 109.8K
12:13 33.46 33.47 33.46 33.47 70.0K
12:14 33.47 33.48 33.47 33.47 59.7K
12:15 33.47 33.48 33.47 33.48 348.9K
12:16 33.48 33.48 33.46 33.47 156.0K
12:17 33.47 33.47 33.43 33.43 217.3K
12:18 33.42 33.43 33.42 33.42 191.9K
12:19 33.42 33.43 33.42 33.43 106.0K
12:20 33.43 33.46 33.43 33.46 105.9K
12:21 33.45 33.46 33.45 33.46 114.1K
12:22 33.46 33.48 33.46 33.48 114.9K
12:23 33.48 33.48 33.48 33.48 73.3K
12:24 33.48 33.48 33.48 33.48 60.4K
12:25 33.48 33.48 33.45 33.45 146.0K
12:26 33.46 33.46 33.46 33.46 91.3K
12:27 33.46 33.46 33.43 33.43 178.0K
12:28 33.42 33.42 33.41 33.41 99.2K
12:29 33.41 33.42 33.41 33.42 85.7K
12:30 33.42 33.45 33.42 33.45 89.7K
12:31 33.47 33.48 33.47 33.47 99.5K
12:32 33.46 33.46 33.45 33.45 85.6K
12:33 33.45 33.45 33.44 33.44 52.7K
12:34 33.44 33.44 33.42 33.43 149.9K
12:35 33.43 33.43 33.43 33.43 51.8K
12:36 33.42 33.42 33.40 33.40 117.9K
12:37 33.40 33.40 33.40 33.40 53.6K
12:38 33.40 33.40 33.38 33.39 181.5K
12:39 33.38 33.39 33.38 33.38 98.3K
12:40 33.39 33.39 33.38 33.39 57.3K
12:41 33.39 33.40 33.39 33.40 87.7K
12:42 33.40 33.40 33.40 33.40 58.0K
12:43 33.40 33.40 33.39 33.39 117.1K
12:44 33.39 33.39 33.39 33.39 87.7K
12:45 33.39 33.39 33.39 33.39 80.6K
12:46 33.38 33.38 33.35 33.35 475.3K
12:47 33.33 33.33 33.32 33.32 279.3K
12:48 33.31 33.31 33.31 33.31 230.9K
12:49 33.31 33.32 33.31 33.31 162.2K
12:50 33.31 33.31 33.31 33.31 91.2K
12:51 33.31 33.32 33.31 33.32 79.0K
12:52 33.32 33.32 33.28 33.28 185.9K
12:53 33.28 33.28 33.27 33.27 241.8K
12:54 33.27 33.27 33.27 33.27 46.7K
12:55 33.27 33.28 33.27 33.28 79.6K
12:56 33.28 33.29 33.28 33.29 114.1K
12:57 33.29 33.29 33.28 33.29 79.1K
12:58 33.29 33.31 33.29 33.31 123.4K
12:59 33.31 33.32 33.31 33.32 89.8K
13:00 33.32 33.33 33.32 33.33 70.0K
13:01 33.32 33.36 33.32 33.36 137.4K
13:02 33.35 33.37 33.35 33.37 44.6K
13:03 33.36 33.36 33.34 33.34 110.9K
13:04 33.34 33.35 33.34 33.35 86.0K
13:05 33.36 33.37 33.36 33.37 68.8K
13:06 33.37 33.37 33.36 33.36 44.8K
13:07 33.36 33.37 33.36 33.37 44.6K
13:08 33.37 33.37 33.37 33.37 36.6K
13:09 33.37 33.37 33.37 33.37 76.4K
13:10 33.38 33.38 33.37 33.37 78.2K
13:11 33.36 33.38 33.36 33.38 138.6K
13:12 33.38 33.40 33.38 33.40 51.2K
13:13 33.40 33.40 33.39 33.39 75.4K
13:14 33.39 33.41 33.39 33.41 119.5K
13:15 33.42 33.44 33.42 33.44 96.3K
13:16 33.43 33.43 33.43 33.43 39.5K
13:17 33.43 33.44 33.43 33.44 74.4K
13:18 33.44 33.45 33.44 33.45 103.8K
13:19 33.45 33.46 33.45 33.46 121.2K
13:20 33.45 33.45 33.45 33.45 72.8K
13:21 33.45 33.46 33.45 33.46 143.9K
13:22 33.46 33.46 33.46 33.46 67.4K
13:23 33.46 33.46 33.46 33.46 67.5K
13:24 33.46 33.47 33.46 33.47 67.7K
13:25 33.47 33.47 33.46 33.46 28.3K
13:26 33.46 33.46 33.46 33.46 71.7K
13:27 33.46 33.46 33.44 33.44 50.9K
13:28 33.44 33.44 33.41 33.41 97.1K
13:29 33.39 33.39 33.38 33.38 161.7K
13:30 33.37 33.37 33.37 33.37 153.0K
13:31 33.37 33.38 33.37 33.38 132.0K
13:32 33.38 33.39 33.38 33.39 70.2K
13:33 33.39 33.39 33.39 33.39 66.1K
13:34 33.39 33.40 33.39 33.40 80.6K
13:35 33.40 33.40 33.40 33.40 54.7K
13:36 33.39 33.39 33.39 33.39 105.4K
13:37 33.38 33.38 33.37 33.37 83.9K
13:38 33.36 33.36 33.35 33.35 150.7K
13:39 33.35 33.35 33.34 33.34 188.5K
13:40 33.33 33.33 33.30 33.30 114.3K
13:41 33.28 33.28 33.27 33.27 132.2K
13:42 33.26 33.26 33.24 33.24 74.8K
13:43 33.24 33.24 33.22 33.22 151.8K
13:44 33.20 33.21 33.20 33.21 45.7K
13:45 33.22 33.24 33.21 33.24 150.7K
13:46 33.25 33.28 33.25 33.27 149.7K
13:47 33.27 33.27 33.26 33.26 41.0K
13:48 33.25 33.25 33.25 33.25 51.2K
13:49 33.25 33.25 33.24 33.24 75.5K
13:50 33.24 33.24 33.22 33.22 162.2K
13:51 33.22 33.22 33.22 33.22 74.3K
13:52 33.23 33.24 33.23 33.24 75.7K
13:53 33.24 33.24 33.24 33.24 70.2K
13:54 33.24 33.24 33.23 33.23 80.4K
13:55 33.22 33.22 33.22 33.22 62.6K
13:56 33.22 33.22 33.21 33.21 149.2K
13:57 33.21 33.21 33.21 33.21 91.0K
13:58 33.21 33.21 33.21 33.21 43.2K
13:59 33.21 33.22 33.21 33.22 77.6K
14:00 33.22 33.23 33.22 33.23 66.2K
14:01 33.23 33.23 33.22 33.22 80.9K
14:02 33.21 33.21 33.19 33.19 180.7K
14:03 33.19 33.19 33.19 33.19 61.7K
14:04 33.18 33.18 33.18 33.18 120.1K
14:05 33.18 33.18 33.16 33.16 138.9K
14:06 33.16 33.16 33.15 33.15 80.8K
14:07 33.16 33.18 33.16 33.18 60.0K
14:08 33.18 33.18 33.18 33.18 56.7K
14:09 33.18 33.18 33.18 33.18 59.6K
14:10 33.18 33.21 33.18 33.21 120.4K
14:11 33.21 33.21 33.21 33.21 63.0K
14:12 33.21 33.22 33.21 33.21 218.0K
14:13 33.22 33.22 33.22 33.22 82.5K
14:14 33.23 33.23 33.23 33.23 67.7K
14:15 33.23 33.23 33.23 33.23 174.7K
14:16 33.23 33.23 33.20 33.21 113.1K
14:17 33.20 33.21 33.20 33.21 80.1K
14:18 33.21 33.21 33.19 33.19 89.5K
14:19 33.18 33.18 33.13 33.13 300.2K
14:20 33.14 33.15 33.14 33.14 191.5K
14:21 33.14 33.14 33.13 33.13 69.1K
14:22 33.12 33.12 33.11 33.11 104.5K
14:23 33.11 33.11 33.11 33.11 186.2K
14:24 33.09 33.10 33.09 33.10 132.5K
14:25 33.10 33.10 33.09 33.09 114.8K
14:26 33.09 33.09 33.08 33.08 119.9K
14:27 33.08 33.08 33.07 33.07 137.3K
14:28 33.07 33.09 33.07 33.09 191.3K
14:29 33.08 33.08 33.08 33.08 127.4K
14:30 33.08 33.08 33.07 33.07 121.9K
14:31 33.07 33.07 33.06 33.07 153.6K
14:32 33.07 33.09 33.07 33.09 118.3K
14:33 33.08 33.08 33.08 33.08 124.8K
14:34 33.08 33.09 33.08 33.09 134.1K
14:35 33.08 33.08 33.08 33.08 235.4K
14:36 33.08 33.09 33.08 33.09 156.5K
14:37 33.09 33.09 33.09 33.09 93.0K
14:38 33.10 33.10 33.09 33.10 156.5K
14:39 33.10 33.11 33.10 33.11 70.7K
14:40 33.11 33.12 33.11 33.12 65.9K
14:41 33.12 33.12 33.11 33.11 55.1K
14:42 33.13 33.16 33.13 33.16 208.0K
14:43 33.18 33.18 33.17 33.17 105.3K
14:44 33.18 33.18 33.18 33.18 75.1K
14:45 33.18 33.20 33.18 33.20 53.5K
14:46 33.20 33.23 33.20 33.23 121.8K
14:47 33.24 33.24 33.23 33.23 115.3K
14:48 33.23 33.32 33.23 33.32 436.5K
14:49 33.35 33.38 33.35 33.38 451.8K
14:50 33.37 33.41 33.37 33.41 179.0K
14:51 33.41 33.47 33.41 33.47 291.0K
14:52 33.47 33.50 33.47 33.50 171.5K
14:53 33.50 33.50 33.48 33.48 219.3K
14:54 33.47 33.47 33.45 33.45 181.3K
14:55 33.43 33.43 33.36 33.36 348.5K
14:56 33.34 33.34 33.34 33.34 274.0K
14:57 33.34 33.35 33.33 33.33 143.2K
14:58 33.31 33.31 33.25 33.25 374.3K
14:59 33.23 33.23 33.13 33.13 296.1K
15:00 33.11 33.11 33.09 33.11 348.4K
15:01 33.13 33.17 33.13 33.16 186.7K
15:02 33.16 33.17 33.14 33.14 155.2K
15:03 33.14 33.14 33.14 33.14 187.9K
15:04 33.15 33.20 33.15 33.20 181.8K
15:05 33.20 33.20 33.19 33.20 71.7K
15:06 33.20 33.23 33.20 33.23 115.2K
15:07 33.22 33.22 33.22 33.22 98.0K
15:08 33.21 33.21 33.19 33.20 173.8K
15:09 33.20 33.20 33.20 33.20 50.6K
15:10 33.20 33.21 33.20 33.21 97.1K
15:11 33.22 33.23 33.22 33.22 135.1K
15:12 33.22 33.22 33.21 33.21 114.0K
15:13 33.21 33.21 33.20 33.21 99.9K
15:14 33.21 33.23 33.21 33.23 110.6K
15:15 33.24 33.27 33.24 33.26 319.1K
15:16 33.26 33.26 33.22 33.22 166.1K
15:17 33.23 33.23 33.23 33.23 75.3K
15:18 33.23 33.23 33.22 33.23 73.7K
15:19 33.23 33.24 33.23 33.24 100.5K
15:20 33.25 33.26 33.25 33.25 133.4K
15:21 33.25 33.25 33.24 33.24 155.5K
15:22 33.24 33.24 33.18 33.18 260.8K
15:23 33.18 33.19 33.18 33.19 196.3K
15:24 33.18 33.18 33.15 33.15 183.5K
15:25 33.16 33.16 33.16 33.16 85.2K
15:26 33.17 33.18 33.17 33.18 99.2K
15:27 33.19 33.19 33.18 33.18 195.1K
15:28 33.18 33.20 33.18 33.20 79.2K
15:29 33.21 33.21 33.20 33.21 236.2K
15:30 33.21 33.23 33.21 33.22 231.9K
15:31 33.22 33.23 33.22 33.23 174.2K
15:32 33.22 33.23 33.22 33.23 252.0K
15:33 33.23 33.25 33.23 33.24 219.3K
15:34 33.24 33.24 33.23 33.23 119.4K
15:35 33.22 33.23 33.22 33.23 166.4K
15:36 33.23 33.24 33.23 33.24 136.5K
15:37 33.24 33.24 33.24 33.24 143.2K
15:38 33.23 33.23 33.21 33.21 210.2K
15:39 33.21 33.21 33.20 33.20 236.2K
15:40 33.19 33.19 33.19 33.19 324.1K
15:41 33.19 33.19 33.18 33.18 187.5K
15:42 33.19 33.19 33.17 33.17 336.6K
15:43 33.17 33.18 33.17 33.18 281.9K
15:44 33.18 33.18 33.17 33.17 258.5K
15:45 33.16 33.18 33.16 33.18 274.7K
15:46 33.20 33.20 33.19 33.19 229.4K
15:47 33.19 33.20 33.19 33.20 178.4K
15:48 33.20 33.22 33.20 33.22 173.1K
15:49 33.22 33.23 33.22 33.23 165.7K
15:50 33.24 33.25 33.24 33.25 791.7K
15:51 33.28 33.30 33.28 33.30 872.9K
15:52 33.29 33.29 33.27 33.27 382.7K
15:53 33.27 33.27 33.25 33.25 358.5K
15:54 33.26 33.27 33.26 33.26 390.3K
15:55 33.27 33.27 33.25 33.25 520.7K
15:56 33.25 33.26 33.25 33.25 653.3K
15:57 33.25 33.25 33.22 33.22 725.5K
15:58 33.22 33.23 33.22 33.23 580.3K
15:59 33.23 33.25 33.23 33.25 1,308.3K
16:00 33.24 33.24 33.24 33.24 11,699.4K
16:01 33.24 33.24 33.24 33.24 553.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし