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 33.29 33.29 33.25 33.25 1,021.7K
09:31 33.23 33.23 33.17 33.19 574.6K
09:32 33.20 33.25 33.18 33.25 326.9K
09:33 33.25 33.25 33.20 33.22 313.6K
09:34 33.22 33.29 33.22 33.29 245.9K
09:35 33.28 33.35 33.28 33.34 216.9K
09:36 33.33 33.36 33.33 33.35 215.9K
09:37 33.35 33.38 33.35 33.38 272.9K
09:38 33.38 33.46 33.38 33.46 203.4K
09:39 33.47 33.49 33.47 33.49 266.6K
09:40 33.48 33.53 33.46 33.53 320.1K
09:41 33.54 33.55 33.53 33.55 179.8K
09:42 33.57 33.69 33.57 33.69 548.1K
09:43 33.70 33.73 33.68 33.73 208.3K
09:44 33.74 33.76 33.71 33.71 344.7K
09:45 33.71 33.72 33.70 33.70 164.3K
09:46 33.72 33.78 33.72 33.78 136.9K
09:47 33.77 33.82 33.77 33.82 271.1K
09:48 33.81 33.85 33.81 33.85 212.0K
09:49 33.84 33.84 33.80 33.80 168.7K
09:50 33.82 33.86 33.82 33.86 375.5K
09:51 33.83 33.86 33.83 33.86 182.8K
09:52 33.87 33.90 33.87 33.89 292.6K
09:53 33.89 33.94 33.89 33.94 353.7K
09:54 33.95 33.97 33.95 33.97 391.5K
09:55 33.97 34.02 33.97 34.01 286.2K
09:56 34.01 34.01 33.92 33.92 301.4K
09:57 33.90 33.92 33.90 33.92 147.3K
09:58 33.91 33.93 33.91 33.91 175.8K
09:59 33.91 33.91 33.88 33.88 190.1K
10:00 33.88 33.88 33.80 33.84 453.9K
10:01 33.84 33.86 33.84 33.86 310.4K
10:02 33.86 33.86 33.85 33.85 118.5K
10:03 33.86 33.88 33.86 33.88 180.2K
10:04 33.88 33.89 33.88 33.88 121.2K
10:05 33.88 33.88 33.86 33.87 99.6K
10:06 33.88 33.89 33.87 33.87 145.2K
10:07 33.88 33.90 33.88 33.88 324.0K
10:08 33.89 33.89 33.85 33.85 139.3K
10:09 33.86 33.87 33.85 33.87 82.2K
10:10 33.86 33.88 33.86 33.88 95.1K
10:11 33.89 33.89 33.84 33.84 184.8K
10:12 33.84 33.84 33.79 33.79 186.1K
10:13 33.79 33.80 33.79 33.79 102.2K
10:14 33.78 33.78 33.76 33.76 122.9K
10:15 33.75 33.75 33.72 33.72 232.7K
10:16 33.73 33.73 33.73 33.73 88.0K
10:17 33.74 33.74 33.73 33.73 120.1K
10:18 33.72 33.73 33.72 33.73 123.5K
10:19 33.75 33.75 33.75 33.75 99.7K
10:20 33.75 33.75 33.71 33.71 154.2K
10:21 33.72 33.72 33.70 33.70 144.4K
10:22 33.70 33.70 33.69 33.69 81.2K
10:23 33.68 33.71 33.68 33.71 108.6K
10:24 33.73 33.80 33.73 33.80 256.7K
10:25 33.81 33.81 33.76 33.76 213.6K
10:26 33.75 33.76 33.75 33.76 214.2K
10:27 33.76 33.76 33.73 33.73 77.3K
10:28 33.74 33.74 33.69 33.69 160.1K
10:29 33.68 33.68 33.67 33.67 99.1K
10:30 33.67 33.69 33.67 33.68 169.5K
10:31 33.68 33.68 33.63 33.63 212.3K
10:32 33.64 33.64 33.58 33.58 194.2K
10:33 33.59 33.60 33.59 33.59 130.9K
10:34 33.59 33.59 33.56 33.56 189.8K
10:35 33.56 33.56 33.52 33.52 225.0K
10:36 33.49 33.49 33.46 33.48 344.1K
10:37 33.48 33.48 33.44 33.45 198.7K
10:38 33.45 33.45 33.44 33.44 158.0K
10:39 33.44 33.45 33.44 33.44 264.2K
10:40 33.44 33.44 33.42 33.42 305.1K
10:41 33.41 33.41 33.36 33.36 216.1K
10:42 33.36 33.40 33.36 33.40 157.6K
10:43 33.40 33.40 33.38 33.38 152.5K
10:44 33.39 33.40 33.38 33.40 191.7K
10:45 33.40 33.40 33.39 33.40 181.1K
10:46 33.44 33.46 33.44 33.45 250.6K
10:47 33.43 33.43 33.39 33.39 217.4K
10:48 33.40 33.40 33.37 33.37 168.6K
10:49 33.43 33.57 33.43 33.53 525.6K
10:50 33.53 33.53 33.48 33.48 325.3K
10:51 33.48 33.49 33.46 33.46 170.2K
10:52 33.46 33.50 33.46 33.49 124.4K
10:53 33.47 33.47 33.46 33.46 113.7K
10:54 33.46 33.50 33.46 33.49 160.6K
10:55 33.49 33.52 33.49 33.52 160.8K
10:56 33.50 33.51 33.50 33.51 86.4K
10:57 33.50 33.50 33.46 33.46 142.6K
10:58 33.46 33.46 33.45 33.45 98.5K
10:59 33.45 33.45 33.45 33.45 122.7K
11:00 33.45 33.45 33.41 33.43 151.4K
11:01 33.43 33.45 33.43 33.45 152.3K
11:02 33.44 33.45 33.44 33.45 112.8K
11:03 33.45 33.45 33.44 33.45 103.6K
11:04 33.46 33.50 33.46 33.50 84.6K
11:05 33.49 33.49 33.48 33.48 50.3K
11:06 33.48 33.48 33.42 33.42 134.5K
11:07 33.44 33.46 33.43 33.46 237.8K
11:08 33.45 33.45 33.41 33.41 93.0K
11:09 33.42 33.45 33.42 33.45 83.4K
11:10 33.44 33.44 33.43 33.43 74.8K
11:11 33.43 33.44 33.42 33.44 96.3K
11:12 33.44 33.44 33.44 33.44 55.7K
11:13 33.44 33.45 33.44 33.45 67.1K
11:14 33.44 33.45 33.44 33.44 115.9K
11:15 33.44 33.44 33.43 33.43 79.8K
11:16 33.42 33.42 33.39 33.39 129.4K
11:17 33.40 33.40 33.38 33.38 129.4K
11:18 33.39 33.39 33.37 33.37 146.3K
11:19 33.36 33.36 33.35 33.36 213.5K
11:20 33.37 33.37 33.36 33.36 129.0K
11:21 33.34 33.34 33.28 33.28 257.8K
11:22 33.29 33.30 33.29 33.30 125.9K
11:23 33.30 33.30 33.30 33.30 74.0K
11:24 33.30 33.30 33.28 33.28 122.0K
11:25 33.28 33.28 33.25 33.25 180.3K
11:26 33.25 33.25 33.22 33.22 145.6K
11:27 33.21 33.22 33.21 33.21 181.1K
11:28 33.21 33.21 33.20 33.20 134.0K
11:29 33.19 33.19 33.18 33.18 148.7K
11:30 33.19 33.19 33.17 33.17 137.3K
11:31 33.16 33.16 33.13 33.13 262.0K
11:32 33.09 33.09 33.07 33.08 234.8K
11:33 33.08 33.08 33.06 33.06 352.5K
11:34 33.05 33.05 33.04 33.04 139.3K
11:35 33.04 33.05 33.04 33.05 117.3K
11:36 33.04 33.08 33.04 33.08 156.9K
11:37 33.08 33.08 33.07 33.07 263.9K
11:38 33.06 33.06 33.05 33.05 115.6K
11:39 33.04 33.04 33.02 33.03 177.4K
11:40 33.03 33.03 33.02 33.02 129.0K
11:41 33.02 33.02 33.00 33.00 188.8K
11:42 33.00 33.00 32.99 32.99 142.5K
11:43 32.96 32.96 32.93 32.93 188.3K
11:44 32.93 32.97 32.93 32.97 300.1K
11:45 32.98 32.98 32.96 32.96 99.2K
11:46 32.95 32.97 32.95 32.97 136.0K
11:47 32.96 32.96 32.94 32.95 164.8K
11:48 32.95 32.95 32.94 32.94 164.5K
11:49 32.93 32.93 32.93 32.93 113.7K
11:50 32.94 32.94 32.92 32.92 109.2K
11:51 32.93 32.93 32.91 32.91 93.4K
11:52 32.91 32.91 32.88 32.88 224.7K
11:53 32.87 32.87 32.86 32.86 191.5K
11:54 32.85 32.86 32.85 32.85 197.6K
11:55 32.86 32.86 32.85 32.86 158.5K
11:56 32.86 32.87 32.86 32.87 99.1K
11:57 32.88 32.88 32.87 32.87 81.2K
11:58 32.88 32.88 32.87 32.87 63.0K
11:59 32.86 32.87 32.86 32.87 170.4K
12:00 32.87 32.88 32.87 32.88 149.9K
12:01 32.88 32.88 32.86 32.87 139.3K
12:02 32.87 32.89 32.87 32.89 99.0K
12:03 32.89 32.95 32.89 32.95 224.0K
12:04 32.95 32.97 32.95 32.96 172.7K
12:05 32.94 32.95 32.94 32.95 121.0K
12:06 32.94 32.94 32.91 32.91 131.9K
12:07 32.91 32.91 32.91 32.91 132.5K
12:08 32.91 32.92 32.91 32.92 60.0K
12:09 32.91 32.91 32.89 32.89 122.6K
12:10 32.89 32.89 32.89 32.89 83.3K
12:11 32.89 32.89 32.82 32.82 381.3K
12:12 32.81 32.81 32.81 32.81 135.3K
12:13 32.77 32.77 32.74 32.75 291.2K
12:14 32.75 32.79 32.75 32.79 223.5K
12:15 32.80 32.80 32.80 32.80 90.6K
12:16 32.80 32.81 32.80 32.81 62.5K
12:17 32.81 32.81 32.80 32.80 49.7K
12:18 32.79 32.81 32.79 32.80 129.8K
12:19 32.80 32.80 32.78 32.78 80.6K
12:20 32.78 32.80 32.78 32.80 74.9K
12:21 32.81 32.81 32.80 32.81 83.3K
12:22 32.81 32.83 32.81 32.83 83.2K
12:23 32.83 32.87 32.83 32.87 200.2K
12:24 32.86 32.87 32.86 32.87 69.4K
12:25 32.88 32.88 32.87 32.88 104.1K
12:26 32.88 32.90 32.88 32.89 113.1K
12:27 32.88 32.89 32.88 32.89 97.0K
12:28 32.89 32.89 32.89 32.89 75.1K
12:29 32.89 32.90 32.89 32.90 44.2K
12:30 32.90 32.90 32.88 32.89 163.3K
12:31 32.90 32.90 32.90 32.90 120.6K
12:32 32.90 32.92 32.90 32.92 74.4K
12:33 32.92 32.95 32.92 32.95 131.3K
12:34 32.96 32.98 32.96 32.98 74.2K
12:35 32.99 32.99 32.99 32.99 92.1K
12:36 33.00 33.00 32.99 33.00 74.3K
12:37 33.01 33.03 33.01 33.02 131.0K
12:38 33.03 33.03 33.03 33.03 73.8K
12:39 33.03 33.03 32.98 32.98 134.3K
12:40 32.97 32.97 32.96 32.96 138.0K
12:41 32.96 32.96 32.96 32.96 209.3K
12:42 32.97 32.98 32.97 32.98 131.3K
12:43 32.99 33.01 32.99 33.01 220.9K
12:44 33.02 33.04 33.02 33.04 126.3K
12:45 33.04 33.08 33.04 33.08 172.8K
12:46 33.11 33.12 33.11 33.11 157.2K
12:47 33.12 33.12 33.11 33.11 119.2K
12:48 33.11 33.11 33.09 33.09 110.8K
12:49 33.09 33.09 33.09 33.09 37.2K
12:50 33.09 33.10 33.09 33.10 86.8K
12:51 33.10 33.10 33.10 33.10 52.5K
12:52 33.12 33.17 33.12 33.17 198.8K
12:53 33.18 33.22 33.18 33.22 163.7K
12:54 33.22 33.24 33.22 33.24 65.5K
12:55 33.24 33.25 33.24 33.24 135.1K
12:56 33.23 33.24 33.22 33.22 105.7K
12:57 33.21 33.21 33.19 33.19 148.8K
12:58 33.18 33.18 33.10 33.10 199.1K
12:59 33.09 33.10 33.09 33.10 134.6K
13:00 33.11 33.12 33.11 33.12 92.0K
13:01 33.12 33.15 33.12 33.15 116.1K
13:02 33.14 33.16 33.14 33.16 75.1K
13:03 33.16 33.18 33.16 33.18 40.7K
13:04 33.18 33.23 33.18 33.23 249.0K
13:05 33.23 33.28 33.23 33.28 200.4K
13:06 33.29 33.29 33.27 33.27 98.8K
13:07 33.28 33.30 33.28 33.30 53.3K
13:08 33.30 33.32 33.30 33.32 105.9K
13:09 33.32 33.32 33.29 33.29 175.9K
13:10 33.29 33.30 33.29 33.29 74.8K
13:11 33.30 33.30 33.26 33.26 76.0K
13:12 33.27 33.28 33.27 33.28 51.0K
13:13 33.30 33.32 33.30 33.32 80.8K
13:14 33.31 33.32 33.31 33.32 51.9K
13:15 33.31 33.31 33.30 33.30 74.7K
13:16 33.30 33.30 33.29 33.30 63.6K
13:17 33.30 33.31 33.30 33.30 41.9K
13:18 33.30 33.31 33.30 33.30 84.5K
13:19 33.30 33.31 33.30 33.31 39.4K
13:20 33.31 33.33 33.31 33.33 69.2K
13:21 33.33 33.33 33.32 33.32 58.4K
13:22 33.31 33.31 33.30 33.30 72.8K
13:23 33.30 33.30 33.30 33.30 49.9K
13:24 33.30 33.30 33.28 33.28 153.9K
13:25 33.28 33.28 33.26 33.26 72.0K
13:26 33.26 33.27 33.26 33.26 112.2K
13:27 33.26 33.28 33.26 33.28 42.2K
13:28 33.28 33.29 33.28 33.29 85.7K
13:29 33.29 33.29 33.29 33.29 77.0K
13:30 33.29 33.29 33.28 33.28 51.1K
13:31 33.29 33.29 33.29 33.29 67.8K
13:32 33.29 33.30 33.29 33.30 147.5K
13:33 33.30 33.31 33.30 33.30 140.3K
13:34 33.30 33.31 33.30 33.31 52.9K
13:35 33.31 33.31 33.30 33.31 46.9K
13:36 33.30 33.30 33.29 33.29 68.1K
13:37 33.30 33.34 33.30 33.34 144.6K
13:38 33.35 33.37 33.35 33.37 128.7K
13:39 33.37 33.39 33.37 33.39 124.8K
13:40 33.39 33.40 33.39 33.40 113.8K
13:41 33.41 33.43 33.41 33.42 80.5K
13:42 33.42 33.42 33.39 33.39 71.0K
13:43 33.38 33.38 33.37 33.37 110.0K
13:44 33.36 33.38 33.36 33.38 123.7K
13:45 33.38 33.39 33.38 33.39 62.8K
13:46 33.39 33.40 33.39 33.40 38.9K
13:47 33.42 33.42 33.42 33.42 85.6K
13:48 33.44 33.44 33.43 33.44 95.6K
13:49 33.45 33.45 33.43 33.43 153.0K
13:50 33.44 33.44 33.42 33.42 57.5K
13:51 33.43 33.44 33.43 33.44 79.2K
13:52 33.44 33.46 33.44 33.46 62.4K
13:53 33.46 33.47 33.46 33.47 58.4K
13:54 33.47 33.47 33.47 33.47 82.4K
13:55 33.47 33.47 33.47 33.47 53.7K
13:56 33.47 33.47 33.46 33.46 61.6K
13:57 33.46 33.46 33.44 33.44 107.3K
13:58 33.44 33.46 33.44 33.46 61.8K
13:59 33.46 33.47 33.46 33.47 33.5K
14:00 33.47 33.47 33.46 33.47 92.8K
14:01 33.47 33.48 33.47 33.48 219.4K
14:02 33.48 33.49 33.48 33.49 134.4K
14:03 33.50 33.50 33.50 33.50 206.6K
14:04 33.50 33.50 33.50 33.50 78.5K
14:05 33.50 33.50 33.50 33.50 82.0K
14:06 33.50 33.50 33.48 33.48 224.6K
14:07 33.47 33.47 33.47 33.47 213.2K
14:08 33.46 33.46 33.45 33.46 150.6K
14:09 33.46 33.46 33.44 33.44 73.1K
14:10 33.44 33.44 33.44 33.44 60.7K
14:11 33.44 33.45 33.44 33.45 98.0K
14:12 33.45 33.47 33.45 33.47 108.8K
14:13 33.46 33.48 33.46 33.48 119.8K
14:14 33.48 33.48 33.47 33.47 70.7K
14:15 33.47 33.48 33.47 33.48 98.6K
14:16 33.48 33.49 33.48 33.49 101.6K
14:17 33.50 33.51 33.50 33.50 96.4K
14:18 33.52 33.53 33.52 33.53 233.9K
14:19 33.53 33.54 33.53 33.54 128.2K
14:20 33.54 33.57 33.54 33.57 176.6K
14:21 33.57 33.58 33.57 33.58 126.6K
14:22 33.58 33.61 33.58 33.61 139.6K
14:23 33.62 33.64 33.62 33.64 219.0K
14:24 33.64 33.64 33.64 33.64 99.9K
14:25 33.64 33.64 33.61 33.61 121.7K
14:26 33.61 33.61 33.57 33.57 230.7K
14:27 33.56 33.56 33.56 33.56 64.1K
14:28 33.56 33.56 33.54 33.54 176.8K
14:29 33.54 33.54 33.53 33.54 113.7K
14:30 33.54 33.55 33.54 33.55 78.8K
14:31 33.56 33.57 33.56 33.57 97.4K
14:32 33.57 33.59 33.57 33.59 48.9K
14:33 33.59 33.59 33.57 33.57 101.2K
14:34 33.57 33.58 33.57 33.58 298.3K
14:35 33.58 33.59 33.58 33.59 69.6K
14:36 33.59 33.59 33.57 33.57 151.7K
14:37 33.58 33.60 33.58 33.60 158.4K
14:38 33.60 33.63 33.60 33.63 129.1K
14:39 33.63 33.63 33.62 33.62 97.2K
14:40 33.62 33.63 33.62 33.63 74.0K
14:41 33.63 33.64 33.63 33.63 72.8K
14:42 33.63 33.64 33.63 33.64 109.3K
14:43 33.64 33.64 33.64 33.64 111.6K
14:44 33.63 33.63 33.61 33.61 188.2K
14:45 33.61 33.61 33.58 33.58 193.8K
14:46 33.57 33.58 33.57 33.57 180.7K
14:47 33.58 33.58 33.57 33.57 96.7K
14:48 33.57 33.57 33.57 33.57 51.7K
14:49 33.57 33.57 33.57 33.57 121.0K
14:50 33.55 33.56 33.54 33.56 187.1K
14:51 33.56 33.56 33.56 33.56 78.0K
14:52 33.56 33.56 33.55 33.55 52.7K
14:53 33.55 33.56 33.55 33.55 102.7K
14:54 33.56 33.56 33.56 33.56 83.7K
14:55 33.56 33.57 33.56 33.57 127.1K
14:56 33.56 33.59 33.56 33.59 130.3K
14:57 33.59 33.59 33.59 33.59 65.0K
14:58 33.60 33.60 33.58 33.58 99.4K
14:59 33.58 33.58 33.56 33.56 206.1K
15:00 33.55 33.55 33.55 33.55 96.8K
15:01 33.55 33.59 33.55 33.59 156.3K
15:02 33.59 33.61 33.59 33.60 203.2K
15:03 33.59 33.59 33.56 33.56 109.1K
15:04 33.56 33.57 33.56 33.57 68.8K
15:05 33.56 33.57 33.56 33.57 52.4K
15:06 33.57 33.58 33.57 33.58 79.9K
15:07 33.58 33.58 33.58 33.58 88.5K
15:08 33.59 33.62 33.59 33.62 175.8K
15:09 33.61 33.62 33.61 33.62 98.7K
15:10 33.62 33.62 33.61 33.62 87.1K
15:11 33.62 33.62 33.61 33.62 115.4K
15:12 33.61 33.61 33.61 33.61 64.0K
15:13 33.61 33.61 33.60 33.60 65.4K
15:14 33.60 33.60 33.59 33.59 183.3K
15:15 33.58 33.58 33.56 33.56 142.8K
15:16 33.55 33.55 33.55 33.55 157.0K
15:17 33.55 33.57 33.55 33.57 118.1K
15:18 33.58 33.61 33.58 33.61 205.4K
15:19 33.61 33.64 33.61 33.64 184.0K
15:20 33.63 33.63 33.62 33.62 134.3K
15:21 33.62 33.62 33.61 33.61 73.4K
15:22 33.62 33.62 33.61 33.61 139.5K
15:23 33.61 33.61 33.60 33.61 139.6K
15:24 33.60 33.61 33.60 33.60 146.9K
15:25 33.61 33.62 33.61 33.62 147.6K
15:26 33.62 33.62 33.62 33.62 144.5K
15:27 33.62 33.63 33.62 33.62 137.4K
15:28 33.63 33.63 33.61 33.61 119.7K
15:29 33.61 33.61 33.60 33.60 90.4K
15:30 33.59 33.60 33.59 33.60 135.9K
15:31 33.60 33.60 33.60 33.60 154.6K
15:32 33.59 33.60 33.59 33.59 121.3K
15:33 33.59 33.60 33.59 33.60 170.3K
15:34 33.60 33.62 33.60 33.62 198.4K
15:35 33.62 33.62 33.61 33.61 182.7K
15:36 33.61 33.61 33.60 33.60 147.5K
15:37 33.59 33.59 33.58 33.58 186.4K
15:38 33.57 33.57 33.57 33.57 146.8K
15:39 33.56 33.56 33.55 33.56 205.5K
15:40 33.56 33.56 33.55 33.55 303.3K
15:41 33.55 33.56 33.55 33.56 307.8K
15:42 33.55 33.56 33.55 33.56 191.5K
15:43 33.56 33.58 33.56 33.58 280.7K
15:44 33.58 33.59 33.58 33.59 202.3K
15:45 33.59 33.60 33.59 33.60 281.5K
15:46 33.60 33.60 33.59 33.59 135.9K
15:47 33.59 33.60 33.59 33.60 263.9K
15:48 33.61 33.61 33.61 33.61 218.0K
15:49 33.62 33.62 33.61 33.61 281.3K
15:50 33.60 33.60 33.58 33.58 829.9K
15:51 33.58 33.58 33.55 33.55 351.8K
15:52 33.53 33.54 33.53 33.53 412.0K
15:53 33.53 33.53 33.50 33.50 574.8K
15:54 33.49 33.52 33.49 33.52 428.6K
15:55 33.53 33.55 33.53 33.53 757.2K
15:56 33.52 33.52 33.50 33.51 656.2K
15:57 33.50 33.50 33.48 33.49 632.1K
15:58 33.48 33.48 33.48 33.48 946.9K
15:59 33.48 33.48 33.48 33.48 1,171.6K
16:00 33.49 33.49 33.49 33.49 13,594.4K
16:01 33.49 33.49 33.49 33.49 73.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし