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 33.16 33.16 33.02 33.02 2,305.4K
09:31 33.00 33.11 32.96 33.11 823.4K
09:32 33.14 33.14 33.05 33.05 677.7K
09:33 32.96 32.96 32.91 32.91 411.0K
09:34 32.81 32.81 32.76 32.76 521.3K
09:35 32.75 32.86 32.75 32.86 534.7K
09:36 32.87 32.92 32.83 32.83 704.8K
09:37 32.81 32.81 32.75 32.77 517.3K
09:38 32.82 32.84 32.82 32.84 404.0K
09:39 32.86 32.86 32.81 32.85 391.3K
09:40 32.87 32.92 32.87 32.92 511.8K
09:41 32.93 32.94 32.90 32.90 295.6K
09:42 32.90 32.90 32.87 32.87 258.4K
09:43 32.87 32.87 32.83 32.83 260.7K
09:44 32.82 32.87 32.82 32.83 314.1K
09:45 32.84 32.84 32.78 32.78 356.4K
09:46 32.75 32.75 32.74 32.74 529.4K
09:47 32.73 32.73 32.69 32.69 470.6K
09:48 32.69 32.69 32.68 32.69 291.9K
09:49 32.68 32.70 32.66 32.70 422.1K
09:50 32.70 32.71 32.69 32.69 190.0K
09:51 32.68 32.68 32.67 32.67 300.9K
09:52 32.64 32.66 32.62 32.66 470.2K
09:53 32.66 32.66 32.66 32.66 272.0K
09:54 32.66 32.66 32.63 32.63 319.9K
09:55 32.63 32.63 32.60 32.60 224.3K
09:56 32.63 32.70 32.63 32.70 367.9K
09:57 32.66 32.66 32.66 32.66 211.1K
09:58 32.66 32.67 32.66 32.66 245.9K
09:59 32.67 32.67 32.62 32.62 323.3K
10:00 32.61 32.61 32.54 32.56 470.2K
10:01 32.58 32.58 32.58 32.58 191.7K
10:02 32.58 32.58 32.57 32.58 217.9K
10:03 32.58 32.58 32.54 32.54 487.5K
10:04 32.52 32.52 32.52 32.52 291.5K
10:05 32.51 32.53 32.51 32.52 378.0K
10:06 32.52 32.52 32.47 32.47 345.0K
10:07 32.45 32.47 32.45 32.46 224.0K
10:08 32.46 32.46 32.43 32.43 403.3K
10:09 32.42 32.48 32.42 32.48 211.3K
10:10 32.47 32.47 32.43 32.45 228.3K
10:11 32.45 32.45 32.45 32.45 212.4K
10:12 32.46 32.49 32.46 32.48 210.0K
10:13 32.50 32.51 32.50 32.51 260.7K
10:14 32.50 32.53 32.50 32.53 199.5K
10:15 32.54 32.55 32.52 32.55 249.2K
10:16 32.58 32.59 32.58 32.58 202.1K
10:17 32.58 32.58 32.54 32.54 193.4K
10:18 32.53 32.53 32.52 32.53 266.6K
10:19 32.53 32.53 32.51 32.53 484.7K
10:20 32.52 32.52 32.51 32.51 315.1K
10:21 32.50 32.51 32.50 32.50 440.9K
10:22 32.49 32.49 32.45 32.45 482.4K
10:23 32.45 32.52 32.45 32.52 326.0K
10:24 32.51 32.51 32.49 32.49 298.4K
10:25 32.49 32.51 32.49 32.51 177.5K
10:26 32.51 32.51 32.46 32.46 269.6K
10:27 32.46 32.46 32.44 32.44 375.6K
10:28 32.43 32.43 32.41 32.41 178.9K
10:29 32.41 32.41 32.38 32.38 534.2K
10:30 32.38 32.38 32.37 32.38 284.4K
10:31 32.36 32.40 32.36 32.36 464.0K
10:32 32.36 32.36 32.33 32.33 243.3K
10:33 32.33 32.33 32.28 32.28 366.0K
10:34 32.28 32.28 32.24 32.24 324.3K
10:35 32.24 32.24 32.22 32.22 490.0K
10:36 32.22 32.22 32.21 32.22 229.5K
10:37 32.21 32.26 32.21 32.26 198.9K
10:38 32.25 32.27 32.25 32.27 210.5K
10:39 32.26 32.26 32.25 32.25 113.8K
10:40 32.26 32.26 32.25 32.25 260.0K
10:41 32.25 32.28 32.25 32.28 214.3K
10:42 32.27 32.28 32.27 32.28 323.8K
10:43 32.28 32.28 32.25 32.28 376.0K
10:44 32.27 32.27 32.24 32.24 350.3K
10:45 32.23 32.23 32.20 32.21 251.8K
10:46 32.21 32.21 32.21 32.21 237.9K
10:47 32.21 32.21 32.19 32.20 337.2K
10:48 32.21 32.29 32.21 32.29 308.6K
10:49 32.28 32.28 32.23 32.23 214.4K
10:50 32.22 32.23 32.22 32.23 276.3K
10:51 32.23 32.23 32.19 32.20 229.3K
10:52 32.19 32.19 32.17 32.17 237.3K
10:53 32.16 32.19 32.16 32.18 447.7K
10:54 32.18 32.19 32.17 32.19 156.3K
10:55 32.19 32.19 32.19 32.19 308.1K
10:56 32.20 32.22 32.20 32.21 373.4K
10:57 32.22 32.22 32.18 32.18 237.5K
10:58 32.19 32.19 32.18 32.18 300.9K
10:59 32.17 32.18 32.17 32.18 138.7K
11:00 32.19 32.24 32.19 32.24 577.0K
11:01 32.25 32.27 32.25 32.27 183.4K
11:02 32.26 32.26 32.25 32.26 141.1K
11:03 32.27 32.27 32.26 32.26 177.1K
11:04 32.26 32.26 32.22 32.22 178.2K
11:05 32.22 32.22 32.22 32.22 249.2K
11:06 32.22 32.23 32.21 32.23 345.2K
11:07 32.23 32.24 32.23 32.24 392.5K
11:08 32.24 32.24 32.24 32.24 202.8K
11:09 32.24 32.25 32.23 32.25 190.8K
11:10 32.26 32.26 32.26 32.26 273.1K
11:11 32.26 32.26 32.25 32.25 104.3K
11:12 32.25 32.28 32.25 32.28 223.2K
11:13 32.28 32.29 32.28 32.29 148.8K
11:14 32.28 32.29 32.28 32.29 177.9K
11:15 32.29 32.32 32.29 32.32 187.7K
11:16 32.33 32.33 32.33 32.33 275.2K
11:17 32.32 32.33 32.32 32.33 279.2K
11:18 32.32 32.32 32.31 32.31 278.7K
11:19 32.28 32.28 32.26 32.28 244.7K
11:20 32.28 32.30 32.28 32.30 245.3K
11:21 32.30 32.30 32.29 32.29 124.2K
11:22 32.29 32.31 32.29 32.31 116.6K
11:23 32.30 32.31 32.30 32.31 489.9K
11:24 32.31 32.35 32.31 32.35 164.0K
11:25 32.35 32.35 32.34 32.35 160.9K
11:26 32.35 32.35 32.34 32.35 152.9K
11:27 32.36 32.41 32.36 32.41 258.9K
11:28 32.41 32.41 32.39 32.39 205.4K
11:29 32.38 32.39 32.38 32.39 148.2K
11:30 32.40 32.42 32.40 32.42 267.5K
11:31 32.42 32.42 32.42 32.42 105.8K
11:32 32.42 32.42 32.41 32.42 190.1K
11:33 32.42 32.46 32.42 32.46 282.6K
11:34 32.46 32.47 32.46 32.47 193.1K
11:35 32.47 32.47 32.46 32.46 186.7K
11:36 32.47 32.48 32.47 32.48 185.8K
11:37 32.48 32.53 32.48 32.53 312.8K
11:38 32.52 32.53 32.52 32.53 227.9K
11:39 32.53 32.53 32.48 32.48 364.4K
11:40 32.47 32.47 32.46 32.46 247.2K
11:41 32.46 32.46 32.44 32.44 213.5K
11:42 32.43 32.43 32.42 32.42 170.4K
11:43 32.40 32.40 32.40 32.40 240.0K
11:44 32.39 32.39 32.38 32.38 251.3K
11:45 32.38 32.39 32.38 32.39 167.5K
11:46 32.39 32.41 32.39 32.41 216.5K
11:47 32.44 32.48 32.44 32.48 247.1K
11:48 32.49 32.51 32.49 32.51 157.2K
11:49 32.50 32.50 32.48 32.49 118.2K
11:50 32.49 32.50 32.47 32.47 130.6K
11:51 32.46 32.46 32.45 32.46 95.5K
11:52 32.46 32.46 32.44 32.44 108.1K
11:53 32.44 32.45 32.44 32.45 76.8K
11:54 32.44 32.45 32.44 32.45 135.2K
11:55 32.44 32.44 32.43 32.43 315.4K
11:56 32.43 32.43 32.38 32.38 184.7K
11:57 32.37 32.37 32.36 32.36 187.7K
11:58 32.36 32.36 32.34 32.34 166.6K
11:59 32.35 32.35 32.35 32.35 74.5K
12:00 32.35 32.35 32.35 32.35 84.7K
12:01 32.35 32.39 32.35 32.39 205.6K
12:02 32.39 32.40 32.39 32.39 111.8K
12:03 32.39 32.39 32.36 32.36 132.3K
12:04 32.36 32.36 32.35 32.35 127.2K
12:05 32.35 32.35 32.34 32.34 103.7K
12:06 32.34 32.35 32.34 32.34 191.8K
12:07 32.34 32.34 32.33 32.33 97.0K
12:08 32.33 32.33 32.32 32.32 95.1K
12:09 32.31 32.31 32.29 32.29 238.7K
12:10 32.29 32.31 32.29 32.31 148.5K
12:11 32.31 32.32 32.31 32.31 129.2K
12:12 32.32 32.32 32.32 32.32 73.1K
12:13 32.32 32.33 32.32 32.33 83.5K
12:14 32.33 32.34 32.32 32.34 204.2K
12:15 32.35 32.36 32.35 32.36 185.5K
12:16 32.36 32.36 32.34 32.34 183.0K
12:17 32.33 32.33 32.31 32.31 110.5K
12:18 32.31 32.31 32.26 32.26 165.3K
12:19 32.26 32.26 32.26 32.26 84.7K
12:20 32.26 32.27 32.26 32.27 134.5K
12:21 32.27 32.27 32.26 32.27 168.7K
12:22 32.27 32.27 32.25 32.25 101.7K
12:23 32.25 32.25 32.24 32.24 281.6K
12:24 32.24 32.24 32.24 32.24 298.1K
12:25 32.24 32.24 32.24 32.24 150.1K
12:26 32.26 32.26 32.24 32.24 123.2K
12:27 32.24 32.24 32.23 32.23 155.7K
12:28 32.23 32.24 32.23 32.24 122.9K
12:29 32.25 32.25 32.25 32.25 191.7K
12:30 32.26 32.27 32.26 32.27 135.4K
12:31 32.28 32.29 32.28 32.29 153.7K
12:32 32.31 32.31 32.30 32.30 146.7K
12:33 32.30 32.30 32.29 32.30 120.2K
12:34 32.32 32.33 32.32 32.33 132.3K
12:35 32.32 32.32 32.29 32.29 238.9K
12:36 32.29 32.29 32.27 32.27 120.6K
12:37 32.27 32.27 32.26 32.26 176.9K
12:38 32.25 32.25 32.24 32.24 137.5K
12:39 32.23 32.23 32.21 32.21 185.8K
12:40 32.20 32.20 32.19 32.19 287.6K
12:41 32.19 32.19 32.18 32.19 156.5K
12:42 32.19 32.19 32.17 32.17 98.7K
12:43 32.18 32.18 32.17 32.17 148.8K
12:44 32.17 32.17 32.16 32.16 182.7K
12:45 32.16 32.16 32.15 32.16 294.2K
12:46 32.16 32.17 32.16 32.16 129.1K
12:47 32.16 32.16 32.15 32.15 132.5K
12:48 32.15 32.16 32.15 32.15 387.0K
12:49 32.15 32.15 32.15 32.15 177.4K
12:50 32.15 32.16 32.15 32.16 101.0K
12:51 32.15 32.16 32.15 32.16 308.2K
12:52 32.15 32.15 32.15 32.15 180.4K
12:53 32.15 32.16 32.15 32.16 114.2K
12:54 32.15 32.15 32.15 32.15 70.9K
12:55 32.15 32.15 32.14 32.14 122.1K
12:56 32.14 32.16 32.14 32.16 202.2K
12:57 32.16 32.16 32.15 32.15 100.3K
12:58 32.16 32.16 32.15 32.15 108.2K
12:59 32.15 32.15 32.14 32.14 63.4K
13:00 32.13 32.13 32.12 32.12 95.7K
13:01 32.11 32.12 32.11 32.12 132.5K
13:02 32.11 32.11 32.07 32.07 246.8K
13:03 32.08 32.08 32.07 32.07 215.1K
13:04 32.07 32.07 32.07 32.07 87.2K
13:05 32.06 32.08 32.06 32.08 183.1K
13:06 32.08 32.08 32.07 32.08 106.0K
13:07 32.08 32.08 32.06 32.06 180.8K
13:08 32.06 32.06 32.05 32.05 86.1K
13:09 32.05 32.05 32.05 32.05 115.8K
13:10 32.04 32.04 32.02 32.02 369.7K
13:11 32.01 32.01 31.96 31.96 616.2K
13:12 31.97 31.99 31.97 31.99 384.4K
13:13 31.99 32.00 31.99 31.99 181.8K
13:14 32.00 32.01 32.00 32.01 128.7K
13:15 32.01 32.03 32.01 32.03 167.3K
13:16 32.03 32.03 32.02 32.03 250.5K
13:17 32.03 32.04 32.03 32.04 122.3K
13:18 32.03 32.03 32.02 32.02 296.8K
13:19 32.02 32.02 32.01 32.01 99.8K
13:20 32.01 32.01 32.00 32.00 1,475.0K
13:21 32.00 32.01 32.00 32.01 146.1K
13:22 32.01 32.01 32.01 32.01 193.1K
13:23 32.01 32.01 32.01 32.01 134.9K
13:24 32.00 32.00 31.99 31.99 211.8K
13:25 31.98 31.98 31.96 31.96 297.1K
13:26 31.96 31.98 31.96 31.97 425.1K
13:27 31.98 31.98 31.97 31.97 204.4K
13:28 31.97 31.97 31.95 31.95 123.7K
13:29 31.95 31.95 31.94 31.94 164.9K
13:30 31.94 31.94 31.92 31.92 152.8K
13:31 31.92 31.92 31.90 31.90 212.4K
13:32 31.90 31.90 31.90 31.90 115.5K
13:33 31.89 31.90 31.89 31.90 129.2K
13:34 31.88 31.88 31.88 31.88 214.0K
13:35 31.88 31.88 31.86 31.86 217.0K
13:36 31.86 31.86 31.84 31.84 198.5K
13:37 31.84 31.84 31.80 31.80 662.8K
13:38 31.80 31.80 31.78 31.78 200.1K
13:39 31.78 31.79 31.78 31.79 340.3K
13:40 31.79 31.79 31.78 31.78 106.7K
13:41 31.78 31.78 31.75 31.75 177.9K
13:42 31.75 31.75 31.75 31.75 417.0K
13:43 31.75 31.75 31.73 31.73 205.9K
13:44 31.73 31.75 31.73 31.75 170.9K
13:45 31.74 31.74 31.74 31.74 105.9K
13:46 31.74 31.74 31.73 31.73 220.9K
13:47 31.72 31.72 31.72 31.72 135.5K
13:48 31.72 31.72 31.72 31.72 84.7K
13:49 31.72 31.72 31.72 31.72 192.8K
13:50 31.72 31.73 31.72 31.72 232.3K
13:51 31.73 31.73 31.72 31.72 86.6K
13:52 31.73 31.73 31.73 31.73 86.4K
13:53 31.72 31.73 31.72 31.73 293.7K
13:54 31.73 31.73 31.73 31.73 259.4K
13:55 31.74 31.75 31.74 31.74 174.3K
13:56 31.73 31.73 31.69 31.69 232.1K
13:57 31.69 31.71 31.69 31.70 144.9K
13:58 31.70 31.72 31.70 31.72 123.6K
13:59 31.73 31.73 31.71 31.71 154.7K
14:00 31.71 31.71 31.70 31.70 108.4K
14:01 31.71 31.71 31.69 31.69 148.3K
14:02 31.69 31.69 31.69 31.69 325.4K
14:03 31.69 31.70 31.69 31.70 198.5K
14:04 31.70 31.70 31.69 31.69 205.8K
14:05 31.70 31.70 31.69 31.69 250.1K
14:06 31.68 31.68 31.65 31.65 274.0K
14:07 31.65 31.65 31.64 31.64 114.3K
14:08 31.64 31.64 31.63 31.63 204.1K
14:09 31.63 31.65 31.63 31.65 169.6K
14:10 31.66 31.69 31.66 31.69 174.5K
14:11 31.68 31.77 31.66 31.77 534.1K
14:12 31.73 31.73 31.71 31.73 1,139.6K
14:13 31.75 31.75 31.74 31.74 181.5K
14:14 31.73 31.73 31.73 31.73 151.1K
14:15 31.73 31.75 31.73 31.75 141.9K
14:16 31.75 31.75 31.75 31.75 106.4K
14:17 31.75 31.75 31.74 31.74 156.2K
14:18 31.74 31.75 31.74 31.75 103.5K
14:19 31.75 31.75 31.71 31.71 143.5K
14:20 31.70 31.70 31.70 31.70 185.2K
14:21 31.70 31.71 31.70 31.71 139.9K
14:22 31.72 31.72 31.71 31.72 152.2K
14:23 31.73 31.73 31.72 31.73 145.0K
14:24 31.73 31.73 31.73 31.73 106.6K
14:25 31.73 31.73 31.71 31.71 109.9K
14:26 31.71 31.71 31.70 31.71 136.8K
14:27 31.70 31.70 31.70 31.70 195.4K
14:28 31.69 31.70 31.69 31.70 135.1K
14:29 31.71 31.71 31.70 31.71 183.6K
14:30 31.71 31.75 31.71 31.75 268.1K
14:31 31.77 31.77 31.76 31.76 268.8K
14:32 31.77 31.77 31.76 31.77 99.0K
14:33 31.77 31.77 31.77 31.77 104.7K
14:34 31.77 31.77 31.76 31.76 140.3K
14:35 31.75 31.75 31.75 31.75 116.5K
14:36 31.74 31.75 31.74 31.75 79.3K
14:37 31.75 31.75 31.75 31.75 118.1K
14:38 31.74 31.74 31.73 31.73 166.5K
14:39 31.73 31.74 31.73 31.74 136.2K
14:40 31.74 31.74 31.74 31.74 71.5K
14:41 31.73 31.74 31.73 31.74 129.1K
14:42 31.74 31.76 31.74 31.76 186.1K
14:43 31.77 31.79 31.77 31.79 126.1K
14:44 31.79 31.79 31.77 31.77 176.8K
14:45 31.78 31.78 31.77 31.77 192.1K
14:46 31.77 31.78 31.77 31.78 203.0K
14:47 31.78 31.79 31.78 31.79 235.3K
14:48 31.79 31.79 31.79 31.79 152.6K
14:49 31.78 31.79 31.78 31.79 111.0K
14:50 31.78 31.78 31.77 31.77 161.3K
14:51 31.77 31.78 31.77 31.78 132.9K
14:52 31.78 31.78 31.77 31.78 133.9K
14:53 31.78 31.78 31.75 31.75 176.5K
14:54 31.75 31.76 31.75 31.75 136.7K
14:55 31.74 31.74 31.70 31.70 378.0K
14:56 31.70 31.70 31.69 31.69 140.9K
14:57 31.69 31.70 31.69 31.70 114.4K
14:58 31.70 31.71 31.70 31.70 200.9K
14:59 31.71 31.71 31.70 31.70 196.3K
15:00 31.70 31.71 31.69 31.71 126.5K
15:01 31.72 31.72 31.72 31.72 128.7K
15:02 31.72 31.72 31.72 31.72 153.1K
15:03 31.72 31.72 31.72 31.72 83.0K
15:04 31.72 31.72 31.69 31.69 223.8K
15:05 31.70 31.71 31.70 31.71 274.0K
15:06 31.70 31.70 31.69 31.69 245.6K
15:07 31.68 31.68 31.67 31.67 222.0K
15:08 31.66 31.67 31.66 31.66 190.8K
15:09 31.66 31.68 31.66 31.68 141.4K
15:10 31.68 31.68 31.67 31.67 204.6K
15:11 31.67 31.67 31.66 31.66 526.3K
15:12 31.66 31.68 31.66 31.68 295.4K
15:13 31.69 31.72 31.69 31.72 300.5K
15:14 31.73 31.76 31.72 31.76 206.1K
15:15 31.75 31.77 31.75 31.77 278.9K
15:16 31.78 31.83 31.78 31.82 487.6K
15:17 31.82 31.82 31.79 31.79 211.5K
15:18 31.79 31.81 31.79 31.81 218.0K
15:19 31.82 31.84 31.82 31.84 360.4K
15:20 31.85 31.86 31.84 31.86 343.4K
15:21 31.86 31.86 31.86 31.86 349.6K
15:22 31.85 31.87 31.85 31.87 151.1K
15:23 31.87 31.91 31.87 31.91 742.5K
15:24 31.91 31.92 31.90 31.92 908.0K
15:25 31.92 31.93 31.92 31.93 255.8K
15:26 31.95 31.98 31.95 31.98 489.2K
15:27 31.99 31.99 31.99 31.99 335.1K
15:28 32.00 32.01 32.00 32.01 271.6K
15:29 31.99 31.99 31.95 31.95 346.2K
15:30 31.93 31.96 31.93 31.96 409.4K
15:31 31.97 31.97 31.96 31.96 303.6K
15:32 31.96 31.99 31.96 31.99 243.8K
15:33 31.99 32.01 31.99 32.01 268.4K
15:34 32.03 32.07 32.03 32.07 446.7K
15:35 32.09 32.11 32.09 32.11 448.0K
15:36 32.11 32.11 32.06 32.06 543.8K
15:37 32.05 32.05 32.02 32.02 487.2K
15:38 32.00 32.00 31.99 31.99 278.1K
15:39 31.99 32.01 31.99 32.01 358.1K
15:40 32.01 32.01 32.00 32.00 534.9K
15:41 32.00 32.00 31.96 31.96 416.5K
15:42 31.98 31.98 31.93 31.93 442.5K
15:43 31.93 31.95 31.93 31.95 353.8K
15:44 31.94 31.94 31.92 31.92 410.2K
15:45 31.91 31.92 31.91 31.92 394.9K
15:46 31.92 31.92 31.91 31.91 463.6K
15:47 31.91 31.93 31.91 31.93 348.4K
15:48 31.93 31.95 31.93 31.94 439.6K
15:49 31.93 31.95 31.93 31.95 493.9K
15:50 31.96 31.99 31.96 31.99 1,177.3K
15:51 31.99 32.00 31.99 31.99 362.1K
15:52 31.97 31.97 31.96 31.96 945.9K
15:53 31.96 31.97 31.95 31.95 706.3K
15:54 31.93 31.93 31.92 31.92 710.3K
15:55 31.93 31.94 31.93 31.94 945.5K
15:56 31.94 31.94 31.93 31.93 897.4K
15:57 31.93 31.94 31.92 31.92 916.4K
15:58 31.92 31.92 31.91 31.91 1,186.0K
15:59 31.92 31.92 31.91 31.92 1,498.5K
16:00 31.91 31.92 31.91 31.92 21,554.8K
16:01 31.92 31.92 31.92 31.92 125.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし