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 29.60 29.60 28.73 28.80 3,614.5K
09:31 28.85 29.10 28.85 29.10 1,097.8K
09:32 29.16 29.24 29.16 29.19 522.0K
09:33 29.23 29.24 29.22 29.24 554.3K
09:34 29.25 29.34 29.25 29.34 501.0K
09:35 29.30 29.30 29.18 29.22 601.3K
09:36 29.15 29.16 29.14 29.16 616.1K
09:37 29.08 29.09 29.07 29.08 405.6K
09:38 29.11 29.11 29.02 29.02 662.3K
09:39 29.00 29.05 28.98 29.05 632.9K
09:40 29.06 29.06 29.03 29.04 610.1K
09:41 28.99 28.99 28.95 28.95 466.7K
09:42 28.90 28.90 28.83 28.83 896.8K
09:43 28.78 28.78 28.76 28.76 331.0K
09:44 28.78 28.97 28.75 28.97 606.1K
09:45 29.01 29.04 29.01 29.01 446.5K
09:46 29.04 29.32 29.04 29.32 799.2K
09:47 29.31 29.41 29.31 29.41 496.8K
09:48 29.44 29.53 29.43 29.53 640.3K
09:49 29.52 29.54 29.50 29.50 404.2K
09:50 29.49 29.67 29.49 29.66 701.6K
09:51 29.63 29.69 29.63 29.69 416.2K
09:52 29.66 29.85 29.66 29.85 617.1K
09:53 29.86 29.88 29.83 29.86 762.9K
09:54 29.90 29.93 29.90 29.93 369.3K
09:55 29.92 29.99 29.92 29.98 440.9K
09:56 29.96 30.04 29.96 30.04 324.6K
09:57 30.07 30.12 30.07 30.11 358.9K
09:58 30.14 30.25 30.11 30.25 486.6K
09:59 30.25 30.25 30.24 30.25 408.3K
10:00 30.23 30.37 30.23 30.37 586.0K
10:01 30.37 30.37 30.21 30.21 407.9K
10:02 30.23 30.28 30.22 30.28 400.2K
10:03 30.25 30.28 30.20 30.20 342.4K
10:04 30.24 30.33 30.24 30.30 410.7K
10:05 30.30 30.37 30.30 30.37 254.1K
10:06 30.36 30.40 30.36 30.40 466.7K
10:07 30.40 30.40 30.30 30.30 427.2K
10:08 30.28 30.34 30.28 30.34 386.7K
10:09 30.35 30.35 30.29 30.29 253.2K
10:10 30.30 30.61 30.30 30.61 841.0K
10:11 30.70 30.96 30.70 30.96 902.1K
10:12 31.00 31.16 30.92 31.16 876.1K
10:13 31.18 31.30 31.18 31.30 558.4K
10:14 31.36 31.36 31.28 31.30 501.3K
10:15 31.32 31.47 31.32 31.47 343.1K
10:16 31.41 31.46 31.41 31.46 462.1K
10:17 31.50 31.56 31.50 31.55 315.4K
10:18 31.56 31.56 31.37 31.37 444.8K
10:19 31.33 31.33 31.30 31.33 187.0K
10:20 31.32 31.32 31.16 31.17 345.6K
10:21 31.14 31.14 31.10 31.12 239.8K
10:22 31.06 31.06 30.91 30.94 488.5K
10:23 30.93 30.93 30.74 30.74 262.3K
10:24 30.70 30.70 30.56 30.56 258.8K
10:25 30.55 30.55 30.50 30.52 262.6K
10:26 30.52 30.64 30.52 30.64 204.1K
10:27 30.64 30.64 30.60 30.60 262.6K
10:28 30.56 30.56 30.40 30.40 272.0K
10:29 30.39 30.41 30.36 30.41 121.6K
10:30 30.40 30.42 30.36 30.39 154.4K
10:31 30.42 30.44 30.42 30.43 160.8K
10:32 30.48 30.56 30.48 30.56 169.9K
10:33 30.60 30.72 30.60 30.72 142.2K
10:34 30.68 30.68 30.58 30.58 212.8K
10:35 30.52 30.53 30.47 30.47 145.7K
10:36 30.43 30.43 30.36 30.37 153.5K
10:37 30.34 30.34 30.31 30.31 111.6K
10:38 30.26 30.26 30.20 30.20 182.5K
10:39 30.18 30.18 30.14 30.14 123.6K
10:40 30.12 30.20 30.12 30.18 134.9K
10:41 30.17 30.17 30.12 30.12 199.6K
10:42 30.05 30.05 29.99 30.05 790.8K
10:43 30.04 30.09 30.04 30.09 399.9K
10:44 30.14 30.16 30.13 30.16 290.3K
10:45 30.22 30.27 30.22 30.24 433.4K
10:46 30.33 30.33 30.28 30.28 490.2K
10:47 30.27 30.27 30.17 30.24 511.8K
10:48 30.25 30.26 30.24 30.26 229.5K
10:49 30.27 30.30 30.27 30.28 205.6K
10:50 30.30 30.45 30.29 30.45 323.3K
10:51 30.52 30.52 30.47 30.52 434.0K
10:52 30.56 30.56 30.48 30.48 234.6K
10:53 30.46 30.56 30.46 30.55 288.2K
10:54 30.57 30.69 30.57 30.69 352.8K
10:55 30.70 30.70 30.66 30.66 308.0K
10:56 30.68 30.68 30.58 30.58 392.6K
10:57 30.60 30.65 30.60 30.65 323.7K
10:58 30.64 30.66 30.63 30.65 797.1K
10:59 30.64 30.66 30.64 30.66 229.1K
11:00 30.62 30.66 30.61 30.66 217.2K
11:01 30.65 30.75 30.65 30.75 223.6K
11:02 30.75 30.78 30.75 30.78 251.7K
11:03 30.82 30.85 30.82 30.85 213.0K
11:04 30.85 30.85 30.75 30.75 219.1K
11:05 30.76 30.76 30.67 30.67 308.0K
11:06 30.65 30.65 30.61 30.61 217.6K
11:07 30.50 30.50 30.45 30.45 454.4K
11:08 30.46 30.46 30.39 30.39 204.2K
11:09 30.40 30.40 30.33 30.33 269.9K
11:10 30.28 30.28 30.25 30.28 278.2K
11:11 30.28 30.29 30.27 30.27 184.0K
11:12 30.25 30.25 30.22 30.22 228.4K
11:13 30.21 30.29 30.21 30.28 225.5K
11:14 30.27 30.29 30.04 30.04 633.4K
11:15 30.01 30.01 29.92 29.92 415.3K
11:16 29.94 29.94 29.86 29.90 633.0K
11:17 29.96 30.01 29.95 29.95 199.9K
11:18 29.96 30.00 29.95 29.95 338.5K
11:19 30.01 30.07 30.01 30.06 277.6K
11:20 30.07 30.12 30.07 30.11 223.2K
11:21 30.12 30.12 30.05 30.05 251.4K
11:22 30.04 30.04 29.97 29.97 327.6K
11:23 29.98 29.98 29.88 29.88 172.1K
11:24 29.86 29.86 29.76 29.76 272.8K
11:25 29.76 29.82 29.76 29.79 196.0K
11:26 29.79 29.79 29.73 29.74 244.3K
11:27 29.71 29.71 29.69 29.69 357.5K
11:28 29.69 29.71 29.68 29.68 200.9K
11:29 29.68 29.69 29.65 29.65 243.3K
11:30 29.67 29.74 29.67 29.74 254.2K
11:31 29.80 29.81 29.78 29.80 198.4K
11:32 29.81 29.81 29.77 29.77 173.5K
11:33 29.77 29.80 29.77 29.80 191.5K
11:34 29.74 29.77 29.74 29.77 148.1K
11:35 29.77 29.91 29.77 29.91 170.1K
11:36 29.88 29.97 29.88 29.95 221.2K
11:37 29.95 29.96 29.93 29.96 168.7K
11:38 29.98 30.03 29.98 30.03 184.0K
11:39 30.01 30.01 30.00 30.00 132.5K
11:40 29.99 30.08 29.99 30.08 200.5K
11:41 30.14 30.20 30.14 30.20 273.6K
11:42 30.23 30.28 30.23 30.25 253.3K
11:43 30.20 30.24 30.20 30.24 143.5K
11:44 30.25 30.25 30.22 30.25 201.8K
11:45 30.30 30.30 30.26 30.26 194.2K
11:46 30.22 30.23 30.17 30.17 198.8K
11:47 30.16 30.17 30.16 30.17 140.9K
11:48 30.19 30.20 30.18 30.18 173.0K
11:49 30.19 30.26 30.19 30.21 208.2K
11:50 30.21 30.26 30.21 30.26 169.6K
11:51 30.25 30.25 30.17 30.17 197.2K
11:52 30.17 30.19 30.17 30.19 107.4K
11:53 30.19 30.19 30.13 30.13 190.2K
11:54 30.13 30.14 30.13 30.13 162.1K
11:55 30.13 30.18 30.13 30.16 134.0K
11:56 30.12 30.19 30.12 30.19 147.5K
11:57 30.19 30.19 30.15 30.15 179.0K
11:58 30.14 30.14 30.09 30.09 132.0K
11:59 30.11 30.16 30.11 30.15 144.2K
12:00 30.13 30.13 30.04 30.04 185.8K
12:01 30.12 30.12 30.08 30.08 161.9K
12:02 30.05 30.07 30.04 30.07 154.8K
12:03 30.06 30.06 30.02 30.02 71.8K
12:04 29.99 30.00 29.99 30.00 127.3K
12:05 30.01 30.01 29.98 29.98 164.2K
12:06 29.98 29.99 29.96 29.96 248.4K
12:07 29.95 29.98 29.95 29.97 82.7K
12:08 29.97 29.97 29.89 29.90 164.4K
12:09 29.90 29.90 29.88 29.88 113.3K
12:10 29.89 29.90 29.87 29.87 150.0K
12:11 29.88 29.92 29.88 29.92 97.6K
12:12 29.95 29.95 29.94 29.94 115.1K
12:13 29.92 29.99 29.92 29.99 195.9K
12:14 29.96 29.96 29.89 29.89 211.4K
12:15 29.90 29.91 29.90 29.91 98.9K
12:16 29.90 29.92 29.90 29.90 139.3K
12:17 29.90 29.90 29.87 29.89 121.4K
12:18 29.87 29.87 29.77 29.82 225.7K
12:19 29.83 29.88 29.83 29.88 109.8K
12:20 29.89 29.89 29.86 29.86 115.6K
12:21 29.86 29.88 29.82 29.82 149.2K
12:22 29.80 29.80 29.79 29.80 100.3K
12:23 29.80 29.82 29.80 29.82 108.5K
12:24 29.87 29.90 29.86 29.90 201.1K
12:25 29.89 29.93 29.89 29.93 156.0K
12:26 29.92 29.98 29.91 29.98 254.2K
12:27 30.01 30.01 29.99 29.99 155.3K
12:28 29.99 29.99 29.97 29.98 69.8K
12:29 29.98 29.99 29.97 29.99 83.5K
12:30 29.99 30.03 29.99 30.03 139.8K
12:31 30.03 30.06 30.03 30.06 130.9K
12:32 30.07 30.08 30.07 30.08 122.3K
12:33 30.09 30.14 30.09 30.12 280.3K
12:34 30.10 30.13 30.10 30.13 87.6K
12:35 30.15 30.15 30.10 30.10 109.3K
12:36 30.11 30.11 30.09 30.09 76.4K
12:37 30.09 30.09 30.08 30.08 115.4K
12:38 30.09 30.09 30.05 30.05 165.3K
12:39 30.06 30.06 30.04 30.04 76.9K
12:40 30.02 30.03 30.00 30.02 153.1K
12:41 30.01 30.01 29.96 29.96 97.7K
12:42 29.95 29.95 29.89 29.89 192.4K
12:43 29.89 29.89 29.88 29.89 67.5K
12:44 29.86 29.86 29.84 29.85 147.1K
12:45 29.85 29.85 29.79 29.79 293.1K
12:46 29.77 29.77 29.76 29.76 169.3K
12:47 29.74 29.75 29.74 29.75 128.1K
12:48 29.76 29.76 29.70 29.70 216.0K
12:49 29.71 29.71 29.68 29.69 244.8K
12:50 29.70 29.70 29.66 29.66 237.9K
12:51 29.67 29.73 29.67 29.71 174.1K
12:52 29.70 29.71 29.68 29.69 192.6K
12:53 29.70 29.70 29.69 29.69 89.0K
12:54 29.69 29.70 29.68 29.69 120.2K
12:55 29.70 29.70 29.67 29.68 153.3K
12:56 29.67 29.67 29.59 29.59 306.6K
12:57 29.61 29.63 29.61 29.63 144.1K
12:58 29.62 29.62 29.59 29.59 333.5K
12:59 29.60 29.63 29.60 29.63 111.4K
13:00 29.63 30.15 29.63 30.15 1,320.1K
13:01 30.16 30.16 30.14 30.14 426.6K
13:02 30.12 30.12 29.95 29.95 332.8K
13:03 29.90 29.91 29.85 29.85 203.9K
13:04 29.84 29.84 29.78 29.78 194.2K
13:05 29.77 29.81 29.77 29.81 172.3K
13:06 29.82 29.84 29.77 29.77 229.4K
13:07 29.78 29.78 29.77 29.78 97.6K
13:08 29.80 29.80 29.79 29.80 82.8K
13:09 29.81 29.82 29.79 29.82 152.4K
13:10 29.81 29.82 29.78 29.79 209.1K
13:11 29.82 29.82 29.77 29.77 132.1K
13:12 29.77 29.84 29.77 29.84 133.8K
13:13 29.84 29.88 29.83 29.88 162.7K
13:14 29.90 30.01 29.90 30.01 198.7K
13:15 30.03 30.04 30.00 30.04 134.8K
13:16 30.08 30.12 30.08 30.11 243.0K
13:17 30.12 30.12 30.10 30.11 83.2K
13:18 30.10 30.14 30.10 30.11 161.8K
13:19 30.13 30.20 30.13 30.19 222.8K
13:20 30.19 30.19 30.15 30.15 164.8K
13:21 30.15 30.15 30.11 30.12 135.5K
13:22 30.11 30.16 30.11 30.15 133.8K
13:23 30.15 30.17 30.15 30.17 142.5K
13:24 30.17 30.19 30.15 30.15 169.5K
13:25 30.14 30.14 30.14 30.14 70.0K
13:26 30.13 30.15 30.13 30.15 148.0K
13:27 30.14 30.15 30.12 30.12 116.0K
13:28 30.12 30.13 30.12 30.12 73.5K
13:29 30.13 30.23 30.13 30.23 205.2K
13:30 30.23 30.23 30.19 30.19 125.4K
13:31 30.19 30.19 30.11 30.11 117.7K
13:32 30.09 30.11 30.08 30.11 132.2K
13:33 30.12 30.12 30.10 30.11 108.5K
13:34 30.11 30.15 30.11 30.14 93.3K
13:35 30.14 30.16 30.11 30.11 191.3K
13:36 30.12 30.23 30.12 30.23 161.7K
13:37 30.23 30.23 30.21 30.23 90.6K
13:38 30.21 30.22 30.20 30.22 104.5K
13:39 30.23 30.29 30.23 30.28 256.7K
13:40 30.29 30.29 30.22 30.22 206.2K
13:41 30.21 30.23 30.21 30.23 116.3K
13:42 30.23 30.32 30.23 30.31 255.6K
13:43 30.31 30.33 30.31 30.33 151.8K
13:44 30.34 30.36 30.34 30.35 178.9K
13:45 30.36 30.42 30.36 30.42 283.4K
13:46 30.35 30.47 30.30 30.47 656.9K
13:47 30.47 30.49 30.47 30.49 228.3K
13:48 30.47 30.47 30.45 30.47 119.5K
13:49 30.46 30.46 30.37 30.37 207.3K
13:50 30.38 30.41 30.37 30.41 135.9K
13:51 30.41 30.41 30.40 30.40 102.2K
13:52 30.36 30.36 30.31 30.31 223.8K
13:53 30.31 30.33 30.30 30.33 147.6K
13:54 30.33 30.36 30.33 30.36 104.2K
13:55 30.36 30.36 30.34 30.34 100.1K
13:56 30.33 30.33 30.31 30.31 118.1K
13:57 30.33 30.34 30.33 30.34 110.4K
13:58 30.36 30.43 30.36 30.43 171.1K
13:59 30.43 30.43 30.42 30.42 125.9K
14:00 30.43 30.50 30.43 30.50 151.2K
14:01 30.48 30.48 30.40 30.40 203.3K
14:02 30.38 30.43 30.38 30.43 178.0K
14:03 30.44 30.44 30.41 30.41 153.2K
14:04 30.44 30.45 30.44 30.44 136.4K
14:05 30.42 30.42 30.35 30.36 185.5K
14:06 30.36 30.36 30.25 30.25 267.5K
14:07 30.25 30.31 30.25 30.31 169.7K
14:08 30.31 30.34 30.31 30.31 120.7K
14:09 30.30 30.30 30.28 30.28 133.5K
14:10 30.26 30.31 30.26 30.29 173.8K
14:11 30.25 30.25 30.22 30.22 176.4K
14:12 30.21 30.21 30.13 30.14 202.7K
14:13 30.14 30.18 30.14 30.18 138.6K
14:14 30.17 30.18 30.17 30.18 64.1K
14:15 30.16 30.16 30.14 30.15 157.1K
14:16 30.22 30.28 30.22 30.25 308.3K
14:17 30.19 30.23 30.19 30.23 137.2K
14:18 30.24 30.30 30.24 30.30 157.6K
14:19 30.30 30.30 30.27 30.28 125.8K
14:20 30.28 30.30 30.28 30.28 140.1K
14:21 30.28 30.28 30.25 30.27 134.5K
14:22 30.28 30.33 30.28 30.31 296.1K
14:23 30.32 30.32 30.25 30.25 114.9K
14:24 30.25 30.25 30.23 30.25 153.1K
14:25 30.29 30.29 30.26 30.26 187.0K
14:26 30.21 30.21 30.16 30.16 215.1K
14:27 30.14 30.15 30.11 30.11 306.1K
14:28 30.11 30.11 30.01 30.01 207.4K
14:29 30.01 30.01 29.96 29.96 153.3K
14:30 29.96 29.99 29.96 29.99 162.7K
14:31 29.98 29.99 29.96 29.97 205.5K
14:32 29.98 29.99 29.98 29.99 136.2K
14:33 29.98 30.00 29.97 30.00 94.9K
14:34 30.00 30.03 30.00 30.03 124.9K
14:35 30.03 30.08 30.03 30.08 153.8K
14:36 30.09 30.10 30.08 30.10 162.4K
14:37 30.11 30.19 30.10 30.19 150.5K
14:38 30.17 30.19 30.17 30.19 130.1K
14:39 30.20 30.20 30.19 30.20 111.1K
14:40 30.20 30.20 30.16 30.18 131.3K
14:41 30.25 30.25 30.25 30.25 278.6K
14:42 30.23 30.23 30.16 30.16 182.9K
14:43 30.15 30.15 30.14 30.15 98.7K
14:44 30.16 30.18 30.15 30.15 98.1K
14:45 30.13 30.13 30.05 30.05 266.3K
14:46 30.06 30.09 30.06 30.09 143.1K
14:47 30.11 30.13 30.11 30.12 109.3K
14:48 30.09 30.09 30.05 30.07 209.5K
14:49 30.09 30.10 30.06 30.06 111.5K
14:50 30.07 30.07 30.05 30.05 114.8K
14:51 30.03 30.03 29.91 29.91 224.8K
14:52 29.92 29.93 29.92 29.93 108.3K
14:53 29.93 29.93 29.92 29.93 125.9K
14:54 29.93 29.93 29.88 29.88 137.8K
14:55 29.88 29.88 29.84 29.84 146.3K
14:56 29.82 29.82 29.79 29.79 241.2K
14:57 29.78 29.81 29.78 29.81 207.6K
14:58 29.81 29.81 29.80 29.80 120.7K
14:59 29.79 29.80 29.79 29.80 98.3K
15:00 29.79 29.98 29.78 29.98 549.3K
15:01 29.96 29.96 29.91 29.91 237.8K
15:02 29.90 29.90 29.86 29.87 205.6K
15:03 29.86 29.86 29.84 29.85 181.1K
15:04 29.84 29.84 29.82 29.84 178.5K
15:05 29.85 29.86 29.85 29.85 139.0K
15:06 29.85 29.85 29.80 29.80 144.9K
15:07 29.81 29.83 29.81 29.83 98.5K
15:08 29.84 29.84 29.82 29.82 120.5K
15:09 29.82 29.82 29.79 29.79 168.9K
15:10 29.77 29.78 29.75 29.78 225.4K
15:11 29.78 29.78 29.76 29.77 99.4K
15:12 29.77 29.81 29.77 29.81 165.6K
15:13 29.83 29.84 29.83 29.83 151.5K
15:14 29.83 29.83 29.81 29.83 130.9K
15:15 29.83 29.83 29.79 29.79 170.4K
15:16 29.79 29.79 29.77 29.78 209.2K
15:17 29.85 29.90 29.85 29.89 308.5K
15:18 29.89 30.00 29.89 29.99 326.7K
15:19 30.00 30.00 29.97 29.97 139.7K
15:20 29.98 30.02 29.97 29.97 207.6K
15:21 29.95 29.95 29.92 29.92 172.4K
15:22 29.93 29.99 29.93 29.98 206.9K
15:23 29.97 29.97 29.94 29.97 169.1K
15:24 29.97 29.98 29.95 29.96 199.4K
15:25 29.96 29.98 29.96 29.97 145.7K
15:26 29.95 29.95 29.95 29.95 272.0K
15:27 29.94 29.94 29.91 29.91 189.9K
15:28 29.92 29.93 29.92 29.93 99.6K
15:29 29.93 29.93 29.93 29.93 122.3K
15:30 29.89 29.96 29.89 29.96 259.0K
15:31 29.97 29.99 29.97 29.98 174.8K
15:32 29.98 30.07 29.98 30.07 286.7K
15:33 30.07 30.13 30.07 30.13 342.7K
15:34 30.13 30.17 30.13 30.16 242.7K
15:35 30.14 30.16 30.13 30.13 324.5K
15:36 30.13 30.14 30.12 30.12 176.5K
15:37 30.13 30.21 30.13 30.20 391.0K
15:38 30.20 30.23 30.17 30.17 308.7K
15:39 30.18 30.18 30.14 30.14 202.4K
15:40 30.11 30.11 30.08 30.08 285.9K
15:41 30.07 30.07 30.00 30.00 457.1K
15:42 30.01 30.02 30.00 30.00 271.7K
15:43 29.99 29.99 29.95 29.95 295.1K
15:44 29.94 29.94 29.91 29.93 322.2K
15:45 29.92 29.93 29.91 29.93 284.2K
15:46 29.92 29.92 29.91 29.91 238.9K
15:47 29.91 29.93 29.91 29.91 440.6K
15:48 29.90 29.92 29.90 29.92 298.8K
15:49 29.92 29.96 29.92 29.96 358.0K
15:50 29.96 29.96 29.95 29.95 677.1K
15:51 29.94 29.98 29.94 29.97 405.4K
15:52 30.00 30.00 29.99 30.00 367.4K
15:53 30.00 30.02 30.00 30.01 429.1K
15:54 29.99 30.03 29.99 30.03 646.1K
15:55 30.04 30.09 30.04 30.09 829.4K
15:56 30.10 30.10 30.08 30.09 763.8K
15:57 30.09 30.10 30.07 30.10 742.2K
15:58 30.09 30.09 30.09 30.09 805.7K
15:59 30.08 30.08 30.07 30.08 1,870.2K
16:00 30.10 30.10 30.10 30.10 16,211.6K
16:01 30.10 30.10 30.10 30.10 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし