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 33.27 33.27 32.59 32.67 3,687.8K
09:31 32.66 32.66 32.56 32.64 1,099.6K
09:32 32.66 32.69 32.60 32.69 794.2K
09:33 32.75 32.81 32.75 32.81 623.9K
09:34 32.84 32.85 32.84 32.85 577.9K
09:35 32.86 32.90 32.85 32.90 598.0K
09:36 32.90 32.92 32.89 32.89 621.8K
09:37 32.87 32.92 32.87 32.91 490.8K
09:38 32.95 33.05 32.95 33.05 457.3K
09:39 33.06 33.20 33.06 33.20 674.6K
09:40 33.20 33.20 33.12 33.12 591.0K
09:41 33.09 33.19 33.09 33.19 466.8K
09:42 33.18 33.18 33.14 33.14 498.2K
09:43 33.14 33.14 33.11 33.14 476.8K
09:44 33.12 33.12 33.06 33.07 402.0K
09:45 33.05 33.06 33.04 33.06 371.3K
09:46 33.08 33.13 33.08 33.11 338.3K
09:47 33.12 33.12 33.08 33.08 435.0K
09:48 33.05 33.06 33.02 33.03 373.4K
09:49 33.06 33.06 33.05 33.05 238.0K
09:50 33.03 33.09 33.03 33.09 444.2K
09:51 33.09 33.15 33.09 33.15 297.9K
09:52 33.15 33.27 33.15 33.25 452.6K
09:53 33.25 33.25 33.20 33.20 207.0K
09:54 33.16 33.17 33.12 33.12 481.4K
09:55 33.12 33.13 33.12 33.12 256.3K
09:56 33.13 33.13 33.08 33.08 201.9K
09:57 33.08 33.09 33.08 33.09 314.3K
09:58 33.09 33.09 33.07 33.07 278.9K
09:59 33.07 33.11 33.07 33.11 267.8K
10:00 33.08 33.15 33.08 33.15 486.2K
10:01 33.11 33.11 33.10 33.10 259.0K
10:02 33.16 33.19 33.16 33.18 331.4K
10:03 33.19 33.19 33.17 33.18 245.6K
10:04 33.18 33.19 33.18 33.18 214.0K
10:05 33.19 33.19 33.19 33.19 272.0K
10:06 33.22 33.26 33.22 33.26 329.9K
10:07 33.23 33.32 33.23 33.32 298.8K
10:08 33.34 33.37 33.34 33.35 219.5K
10:09 33.36 33.39 33.36 33.39 190.2K
10:10 33.38 33.40 33.37 33.40 375.4K
10:11 33.40 33.40 33.39 33.39 337.4K
10:12 33.38 33.38 33.33 33.33 347.2K
10:13 33.34 33.37 33.34 33.37 231.2K
10:14 33.42 33.43 33.41 33.41 319.8K
10:15 33.42 33.53 33.42 33.53 372.5K
10:16 33.52 33.56 33.51 33.56 291.6K
10:17 33.56 33.57 33.54 33.54 353.5K
10:18 33.51 33.51 33.43 33.43 307.5K
10:19 33.43 33.43 33.43 33.43 119.0K
10:20 33.43 33.43 33.41 33.41 316.4K
10:21 33.40 33.40 33.38 33.38 245.3K
10:22 33.40 33.41 33.39 33.40 256.1K
10:23 33.39 33.40 33.39 33.39 230.5K
10:24 33.39 33.40 33.39 33.40 253.5K
10:25 33.41 33.48 33.41 33.48 196.7K
10:26 33.51 33.53 33.51 33.53 220.6K
10:27 33.53 33.53 33.52 33.53 210.0K
10:28 33.56 33.56 33.55 33.56 236.7K
10:29 33.57 33.58 33.55 33.55 203.2K
10:30 33.55 33.58 33.53 33.53 277.5K
10:31 33.53 33.56 33.53 33.54 205.9K
10:32 33.54 33.55 33.54 33.55 164.4K
10:33 33.55 33.56 33.54 33.54 271.1K
10:34 33.54 33.58 33.54 33.54 674.8K
10:35 33.50 33.50 33.48 33.49 403.1K
10:36 33.49 33.49 33.46 33.46 170.3K
10:37 33.44 33.47 33.44 33.47 180.9K
10:38 33.47 33.47 33.44 33.44 278.3K
10:39 33.44 33.44 33.42 33.42 188.9K
10:40 33.41 33.41 33.40 33.41 198.8K
10:41 33.41 33.42 33.41 33.42 147.1K
10:42 33.44 33.44 33.41 33.41 157.5K
10:43 33.41 33.41 33.38 33.38 145.2K
10:44 33.39 33.42 33.39 33.42 230.8K
10:45 33.43 33.45 33.43 33.45 237.0K
10:46 33.44 33.46 33.44 33.46 268.0K
10:47 33.47 33.47 33.43 33.43 316.4K
10:48 33.43 33.43 33.41 33.42 612.4K
10:49 33.42 33.44 33.41 33.41 348.1K
10:50 33.41 33.43 33.40 33.40 230.7K
10:51 33.40 33.40 33.36 33.36 414.4K
10:52 33.36 33.36 33.34 33.35 228.6K
10:53 33.36 33.37 33.35 33.35 209.8K
10:54 33.36 33.36 33.35 33.36 183.2K
10:55 33.36 33.36 33.33 33.33 221.5K
10:56 33.34 33.34 33.33 33.34 153.2K
10:57 33.34 33.34 33.32 33.32 210.8K
10:58 33.31 33.31 33.28 33.29 321.6K
10:59 33.29 33.29 33.28 33.28 136.1K
11:00 33.27 33.29 33.27 33.28 294.1K
11:01 33.25 33.25 33.23 33.25 259.8K
11:02 33.25 33.26 33.25 33.26 181.8K
11:03 33.25 33.26 33.25 33.26 294.6K
11:04 33.29 33.29 33.28 33.28 175.0K
11:05 33.28 33.28 33.25 33.25 198.0K
11:06 33.25 33.26 33.25 33.26 157.4K
11:07 33.25 33.25 33.22 33.23 234.4K
11:08 33.22 33.26 33.21 33.21 248.6K
11:09 33.20 33.20 33.15 33.15 291.5K
11:10 33.15 33.18 33.15 33.16 164.8K
11:11 33.16 33.24 33.16 33.24 184.3K
11:12 33.23 33.24 33.23 33.24 190.2K
11:13 33.24 33.25 33.24 33.25 190.6K
11:14 33.25 33.25 33.24 33.24 162.5K
11:15 33.20 33.22 33.20 33.22 258.1K
11:16 33.22 33.22 33.20 33.21 180.5K
11:17 33.20 33.20 33.19 33.19 127.8K
11:18 33.19 33.19 33.17 33.17 154.2K
11:19 33.17 33.17 33.15 33.16 228.5K
11:20 33.17 33.19 33.17 33.18 205.6K
11:21 33.18 33.18 33.17 33.17 112.8K
11:22 33.16 33.16 33.15 33.15 159.9K
11:23 33.15 33.20 33.15 33.20 191.9K
11:24 33.20 33.21 33.19 33.20 117.2K
11:25 33.20 33.21 33.20 33.21 129.3K
11:26 33.22 33.25 33.22 33.25 556.0K
11:27 33.25 33.25 33.23 33.24 154.9K
11:28 33.24 33.24 33.21 33.21 108.7K
11:29 33.20 33.20 33.18 33.18 117.2K
11:30 33.18 33.20 33.18 33.20 233.5K
11:31 33.20 33.24 33.20 33.24 212.2K
11:32 33.22 33.25 33.22 33.25 271.4K
11:33 33.24 33.25 33.24 33.25 130.3K
11:34 33.26 33.30 33.26 33.30 198.1K
11:35 33.31 33.31 33.26 33.26 182.3K
11:36 33.25 33.25 33.24 33.25 146.2K
11:37 33.26 33.28 33.26 33.28 105.1K
11:38 33.29 33.29 33.28 33.29 244.1K
11:39 33.30 33.30 33.29 33.29 172.0K
11:40 33.30 33.31 33.30 33.31 169.3K
11:41 33.30 33.35 33.30 33.35 154.4K
11:42 33.36 33.42 33.36 33.42 252.3K
11:43 33.42 33.43 33.42 33.43 131.0K
11:44 33.43 33.43 33.41 33.41 139.0K
11:45 33.42 33.42 33.38 33.38 170.8K
11:46 33.36 33.36 33.35 33.35 118.5K
11:47 33.35 33.35 33.34 33.34 114.3K
11:48 33.33 33.35 33.33 33.35 159.0K
11:49 33.35 33.37 33.35 33.36 114.0K
11:50 33.36 33.36 33.32 33.32 122.4K
11:51 33.31 33.31 33.28 33.28 101.9K
11:52 33.26 33.26 33.24 33.24 122.9K
11:53 33.24 33.24 33.23 33.23 121.2K
11:54 33.23 33.25 33.23 33.25 100.5K
11:55 33.26 33.29 33.26 33.29 111.4K
11:56 33.28 33.29 33.28 33.29 105.8K
11:57 33.29 33.32 33.29 33.31 88.8K
11:58 33.31 33.37 33.31 33.37 133.8K
11:59 33.37 33.37 33.36 33.36 111.9K
12:00 33.36 33.38 33.36 33.38 107.9K
12:01 33.40 33.42 33.40 33.42 117.7K
12:02 33.43 33.45 33.43 33.45 96.5K
12:03 33.47 33.50 33.47 33.50 252.0K
12:04 33.50 33.50 33.44 33.44 211.7K
12:05 33.44 33.44 33.42 33.42 231.9K
12:06 33.43 33.43 33.39 33.39 335.3K
12:07 33.37 33.37 33.35 33.35 148.7K
12:08 33.35 33.35 33.33 33.33 103.3K
12:09 33.32 33.32 33.28 33.28 131.9K
12:10 33.27 33.29 33.27 33.29 136.5K
12:11 33.30 33.33 33.30 33.33 94.2K
12:12 33.36 33.41 33.36 33.41 126.7K
12:13 33.40 33.42 33.40 33.42 217.6K
12:14 33.41 33.41 33.39 33.39 96.0K
12:15 33.39 33.39 33.38 33.38 156.8K
12:16 33.38 33.39 33.38 33.38 119.3K
12:17 33.39 33.39 33.38 33.39 109.5K
12:18 33.40 33.40 33.39 33.40 266.5K
12:19 33.40 33.41 33.40 33.41 86.9K
12:20 33.41 33.41 33.39 33.39 122.9K
12:21 33.39 33.39 33.37 33.37 151.7K
12:22 33.36 33.38 33.36 33.38 110.6K
12:23 33.38 33.39 33.37 33.37 181.7K
12:24 33.36 33.37 33.36 33.37 80.1K
12:25 33.37 33.37 33.36 33.36 150.4K
12:26 33.35 33.35 33.32 33.32 246.1K
12:27 33.32 33.33 33.32 33.33 102.3K
12:28 33.35 33.35 33.34 33.35 74.9K
12:29 33.35 33.37 33.35 33.37 145.1K
12:30 33.37 33.41 33.37 33.37 198.0K
12:31 33.37 33.37 33.36 33.36 113.0K
12:32 33.36 33.36 33.36 33.36 105.6K
12:33 33.37 33.37 33.36 33.36 103.4K
12:34 33.35 33.35 33.33 33.33 482.5K
12:35 33.32 33.32 33.32 33.32 274.5K
12:36 33.30 33.30 33.30 33.30 194.3K
12:37 33.30 33.30 33.30 33.30 153.1K
12:38 33.31 33.33 33.31 33.33 82.5K
12:39 33.31 33.31 33.30 33.30 85.0K
12:40 33.31 33.33 33.31 33.33 94.8K
12:41 33.33 33.37 33.33 33.37 122.0K
12:42 33.37 33.37 33.37 33.37 114.0K
12:43 33.37 33.40 33.37 33.40 65.1K
12:44 33.42 33.42 33.38 33.38 177.2K
12:45 33.37 33.37 33.36 33.37 79.2K
12:46 33.37 33.37 33.37 33.37 92.0K
12:47 33.37 33.39 33.37 33.39 103.1K
12:48 33.39 33.40 33.39 33.40 148.3K
12:49 33.41 33.41 33.40 33.40 78.6K
12:50 33.41 33.41 33.39 33.39 156.3K
12:51 33.39 33.39 33.37 33.37 166.2K
12:52 33.37 33.38 33.37 33.38 84.6K
12:53 33.39 33.39 33.38 33.38 112.7K
12:54 33.37 33.37 33.34 33.34 121.0K
12:55 33.32 33.32 33.29 33.29 179.8K
12:56 33.29 33.29 33.29 33.29 67.5K
12:57 33.29 33.29 33.27 33.27 177.5K
12:58 33.26 33.26 33.24 33.24 186.5K
12:59 33.24 33.25 33.24 33.25 104.5K
13:00 33.25 33.25 33.25 33.25 90.2K
13:01 33.26 33.26 33.24 33.24 127.7K
13:02 33.24 33.24 33.21 33.21 148.7K
13:03 33.21 33.21 33.18 33.18 125.4K
13:04 33.18 33.18 33.18 33.18 151.8K
13:05 33.18 33.18 33.18 33.18 109.7K
13:06 33.17 33.18 33.17 33.18 78.8K
13:07 33.18 33.19 33.18 33.19 113.0K
13:08 33.20 33.20 33.18 33.18 106.5K
13:09 33.17 33.17 33.17 33.17 61.1K
13:10 33.16 33.16 33.14 33.14 159.1K
13:11 33.13 33.15 33.12 33.15 146.0K
13:12 33.15 33.16 33.15 33.15 126.1K
13:13 33.15 33.16 33.15 33.16 58.0K
13:14 33.16 33.16 33.15 33.15 70.8K
13:15 33.17 33.17 33.17 33.17 88.5K
13:16 33.18 33.18 33.17 33.17 103.5K
13:17 33.17 33.17 33.16 33.16 99.7K
13:18 33.15 33.15 33.15 33.15 80.3K
13:19 33.14 33.14 33.13 33.13 122.2K
13:20 33.16 33.16 33.14 33.14 202.3K
13:21 33.13 33.13 33.13 33.13 105.4K
13:22 33.13 33.13 33.12 33.13 248.7K
13:23 33.13 33.13 33.12 33.13 99.2K
13:24 33.15 33.15 33.15 33.15 168.6K
13:25 33.15 33.15 33.14 33.14 107.4K
13:26 33.16 33.17 33.16 33.17 131.6K
13:27 33.16 33.16 33.15 33.15 102.5K
13:28 33.16 33.16 33.15 33.15 118.4K
13:29 33.14 33.14 33.13 33.13 168.4K
13:30 33.13 33.15 33.13 33.14 136.8K
13:31 33.14 33.14 33.14 33.14 96.4K
13:32 33.14 33.16 33.14 33.16 105.4K
13:33 33.17 33.17 33.17 33.17 107.0K
13:34 33.17 33.17 33.17 33.17 98.6K
13:35 33.17 33.19 33.17 33.19 68.8K
13:36 33.20 33.20 33.20 33.20 136.3K
13:37 33.21 33.22 33.21 33.22 88.6K
13:38 33.22 33.24 33.22 33.24 159.9K
13:39 33.25 33.25 33.25 33.25 88.8K
13:40 33.24 33.24 33.24 33.24 74.7K
13:41 33.24 33.25 33.24 33.25 98.9K
13:42 33.26 33.26 33.25 33.25 95.3K
13:43 33.25 33.26 33.25 33.26 57.2K
13:44 33.25 33.26 33.25 33.26 48.9K
13:45 33.26 33.27 33.26 33.26 67.0K
13:46 33.26 33.26 33.26 33.26 179.0K
13:47 33.26 33.27 33.26 33.27 55.0K
13:48 33.26 33.26 33.24 33.24 112.7K
13:49 33.23 33.24 33.23 33.24 70.9K
13:50 33.24 33.24 33.23 33.23 96.6K
13:51 33.23 33.23 33.22 33.23 163.9K
13:52 33.22 33.22 33.22 33.22 49.7K
13:53 33.22 33.22 33.19 33.19 149.5K
13:54 33.19 33.21 33.19 33.21 87.9K
13:55 33.20 33.20 33.20 33.20 75.4K
13:56 33.20 33.20 33.19 33.19 159.2K
13:57 33.20 33.20 33.20 33.20 131.7K
13:58 33.19 33.20 33.19 33.20 124.6K
13:59 33.17 33.17 33.16 33.16 281.1K
14:00 33.16 33.17 33.16 33.17 120.4K
14:01 33.17 33.17 33.16 33.16 108.6K
14:02 33.16 33.16 33.13 33.13 130.6K
14:03 33.12 33.12 33.10 33.10 89.7K
14:04 33.10 33.10 33.10 33.10 168.1K
14:05 33.10 33.10 33.08 33.08 111.3K
14:06 33.08 33.08 33.04 33.05 233.9K
14:07 33.05 33.05 33.03 33.03 91.7K
14:08 33.03 33.03 33.02 33.02 243.6K
14:09 33.02 33.02 33.01 33.02 110.2K
14:10 33.02 33.02 33.02 33.02 97.4K
14:11 33.01 33.01 32.98 32.98 138.4K
14:12 32.98 32.99 32.98 32.99 176.5K
14:13 32.98 32.98 32.98 32.98 89.6K
14:14 32.98 32.98 32.97 32.98 233.4K
14:15 32.99 33.00 32.99 33.00 175.1K
14:16 33.00 33.00 32.99 32.99 117.6K
14:17 32.98 32.98 32.96 32.96 99.0K
14:18 32.96 32.96 32.94 32.94 187.8K
14:19 32.93 32.93 32.93 32.93 196.4K
14:20 32.94 32.95 32.94 32.95 99.5K
14:21 32.94 32.95 32.94 32.95 173.6K
14:22 32.95 32.97 32.95 32.97 149.6K
14:23 32.98 32.98 32.98 32.98 77.8K
14:24 32.98 32.99 32.98 32.98 197.1K
14:25 32.98 32.99 32.98 32.98 114.7K
14:26 32.99 32.99 32.98 32.99 103.3K
14:27 32.98 32.98 32.98 32.98 137.5K
14:28 32.99 33.00 32.99 32.99 119.8K
14:29 32.99 32.99 32.99 32.99 81.9K
14:30 32.99 32.99 32.96 32.96 270.3K
14:31 32.96 32.96 32.95 32.95 143.0K
14:32 32.94 32.94 32.94 32.94 149.4K
14:33 32.95 32.98 32.95 32.97 275.5K
14:34 32.97 32.97 32.95 32.95 96.8K
14:35 32.94 32.94 32.94 32.94 101.7K
14:36 32.95 32.95 32.95 32.95 96.4K
14:37 32.96 32.99 32.96 32.99 148.2K
14:38 32.99 33.02 32.99 33.01 145.4K
14:39 33.01 33.03 33.01 33.03 95.1K
14:40 33.02 33.04 33.02 33.04 132.2K
14:41 33.05 33.07 33.05 33.07 91.0K
14:42 33.09 33.09 33.08 33.08 122.9K
14:43 33.07 33.08 33.07 33.07 90.0K
14:44 33.07 33.09 33.07 33.09 79.7K
14:45 33.09 33.09 33.08 33.08 152.4K
14:46 33.07 33.07 33.06 33.06 77.8K
14:47 33.06 33.07 33.05 33.07 124.5K
14:48 33.07 33.09 33.07 33.09 122.3K
14:49 33.08 33.09 33.08 33.09 86.8K
14:50 33.09 33.10 33.09 33.09 100.1K
14:51 33.08 33.10 33.08 33.10 182.0K
14:52 33.11 33.12 33.11 33.12 118.7K
14:53 33.15 33.16 33.15 33.16 116.6K
14:54 33.16 33.16 33.13 33.13 146.5K
14:55 33.13 33.13 33.13 33.13 103.0K
14:56 33.11 33.11 33.10 33.10 154.5K
14:57 33.10 33.12 33.10 33.12 168.6K
14:58 33.13 33.13 33.12 33.13 120.7K
14:59 33.13 33.14 33.13 33.14 171.9K
15:00 33.13 33.13 33.11 33.11 160.7K
15:01 33.13 33.14 33.13 33.14 144.7K
15:02 33.14 33.16 33.13 33.16 171.2K
15:03 33.16 33.17 33.16 33.16 140.4K
15:04 33.16 33.16 33.14 33.15 125.7K
15:05 33.15 33.17 33.15 33.17 123.1K
15:06 33.18 33.19 33.18 33.19 94.4K
15:07 33.18 33.18 33.17 33.17 130.9K
15:08 33.17 33.17 33.17 33.17 85.2K
15:09 33.17 33.17 33.16 33.16 152.9K
15:10 33.15 33.17 33.15 33.17 136.7K
15:11 33.17 33.17 33.16 33.16 89.4K
15:12 33.16 33.17 33.16 33.17 103.0K
15:13 33.17 33.19 33.17 33.18 163.9K
15:14 33.18 33.18 33.17 33.17 129.4K
15:15 33.17 33.17 33.15 33.15 167.6K
15:16 33.14 33.14 33.11 33.11 201.6K
15:17 33.10 33.10 33.08 33.08 233.4K
15:18 33.07 33.07 33.05 33.06 183.7K
15:19 33.07 33.10 33.07 33.10 181.5K
15:20 33.09 33.11 33.09 33.10 139.9K
15:21 33.10 33.10 33.08 33.09 197.9K
15:22 33.08 33.08 33.08 33.08 136.6K
15:23 33.07 33.07 33.07 33.07 99.5K
15:24 33.07 33.09 33.07 33.09 232.8K
15:25 33.08 33.08 33.05 33.05 194.8K
15:26 33.06 33.07 33.06 33.07 150.1K
15:27 33.08 33.08 33.06 33.06 183.4K
15:28 33.05 33.05 33.03 33.03 161.9K
15:29 33.04 33.04 33.03 33.03 185.1K
15:30 33.02 33.02 33.00 33.00 209.1K
15:31 32.97 32.98 32.94 32.94 244.5K
15:32 32.95 32.97 32.95 32.96 218.8K
15:33 32.95 32.96 32.95 32.96 258.3K
15:34 32.96 32.96 32.95 32.96 262.7K
15:35 32.95 32.95 32.92 32.92 294.8K
15:36 32.93 32.93 32.93 32.93 238.1K
15:37 32.93 32.96 32.92 32.96 423.3K
15:38 32.96 32.96 32.94 32.94 201.9K
15:39 32.94 32.95 32.94 32.95 222.1K
15:40 32.95 32.95 32.93 32.93 197.0K
15:41 32.94 32.96 32.94 32.95 313.3K
15:42 32.96 32.96 32.95 32.96 292.0K
15:43 32.97 32.97 32.96 32.96 259.7K
15:44 32.97 32.97 32.96 32.97 308.8K
15:45 32.97 32.97 32.93 32.93 371.6K
15:46 32.92 32.92 32.90 32.90 388.4K
15:47 32.89 32.89 32.88 32.89 292.1K
15:48 32.88 32.88 32.87 32.87 308.2K
15:49 32.87 32.87 32.87 32.87 337.3K
15:50 32.90 32.90 32.86 32.86 791.8K
15:51 32.86 32.88 32.86 32.88 528.1K
15:52 32.88 32.91 32.87 32.91 1,032.8K
15:53 32.92 32.94 32.92 32.93 454.6K
15:54 32.92 32.95 32.91 32.95 587.9K
15:55 32.96 32.97 32.96 32.96 723.7K
15:56 32.97 32.97 32.94 32.94 741.0K
15:57 32.94 32.95 32.93 32.93 833.9K
15:58 32.92 32.93 32.92 32.92 819.1K
15:59 32.91 32.91 32.90 32.90 1,334.9K
16:00 32.90 32.91 32.90 32.91 12,760.8K
16:01 32.91 32.91 32.91 32.91 19.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし