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 30.89 31.43 30.89 31.43 2,605.0K
09:31 31.36 31.36 31.29 31.29 667.1K
09:32 31.25 31.40 31.25 31.37 615.9K
09:33 31.32 31.43 31.32 31.43 505.2K
09:34 31.39 31.39 31.38 31.38 356.5K
09:35 31.34 31.34 31.24 31.24 415.0K
09:36 31.22 31.26 31.22 31.26 355.2K
09:37 31.22 31.22 31.15 31.15 392.3K
09:38 31.15 31.16 31.15 31.15 428.6K
09:39 31.15 31.22 31.15 31.22 407.5K
09:40 31.24 31.24 31.14 31.14 394.2K
09:41 31.16 31.16 31.12 31.12 338.1K
09:42 31.09 31.13 31.09 31.12 303.2K
09:43 31.12 31.12 31.10 31.12 304.4K
09:44 31.13 31.16 31.09 31.09 370.1K
09:45 31.05 31.05 31.01 31.01 403.8K
09:46 31.01 31.03 31.00 31.01 262.5K
09:47 31.02 31.02 30.91 30.93 367.8K
09:48 30.94 30.96 30.91 30.91 442.6K
09:49 30.86 30.89 30.86 30.87 309.2K
09:50 30.87 30.89 30.87 30.88 269.8K
09:51 30.86 30.91 30.85 30.91 330.3K
09:52 30.94 31.03 30.94 31.02 302.6K
09:53 31.03 31.08 31.03 31.04 237.0K
09:54 31.05 31.05 31.04 31.04 169.6K
09:55 31.04 31.06 31.04 31.06 120.1K
09:56 31.06 31.12 31.06 31.12 179.8K
09:57 31.13 31.13 31.09 31.09 162.4K
09:58 31.11 31.13 31.11 31.13 250.8K
09:59 31.14 31.15 31.13 31.13 292.4K
10:00 31.12 31.12 31.09 31.10 231.9K
10:01 31.14 31.14 31.08 31.09 368.5K
10:02 31.09 31.15 31.09 31.15 156.9K
10:03 31.16 31.23 31.16 31.23 366.8K
10:04 31.22 31.22 31.20 31.20 238.0K
10:05 31.20 31.27 31.20 31.27 195.3K
10:06 31.28 31.28 31.26 31.26 231.4K
10:07 31.25 31.25 31.17 31.17 226.8K
10:08 31.19 31.25 31.19 31.24 189.3K
10:09 31.24 31.24 31.23 31.24 147.4K
10:10 31.26 31.26 31.21 31.21 210.5K
10:11 31.20 31.20 31.15 31.15 252.3K
10:12 31.13 31.13 31.10 31.11 162.0K
10:13 31.14 31.17 31.14 31.16 165.4K
10:14 31.17 31.18 31.17 31.18 121.7K
10:15 31.18 31.18 31.17 31.18 181.5K
10:16 31.17 31.18 31.16 31.16 229.5K
10:17 31.16 31.17 31.16 31.16 121.8K
10:18 31.18 31.18 31.11 31.11 175.1K
10:19 31.10 31.14 31.10 31.14 113.1K
10:20 31.13 31.17 31.12 31.17 140.7K
10:21 31.18 31.18 31.18 31.18 115.8K
10:22 31.18 31.20 31.16 31.16 240.7K
10:23 31.11 31.15 31.11 31.15 143.1K
10:24 31.14 31.14 31.08 31.08 239.0K
10:25 31.08 31.08 31.07 31.07 192.5K
10:26 31.05 31.05 31.02 31.03 204.0K
10:27 31.05 31.11 31.05 31.11 277.9K
10:28 31.12 31.19 31.12 31.19 440.2K
10:29 31.20 31.21 31.19 31.19 169.7K
10:30 31.15 31.15 31.09 31.09 238.2K
10:31 31.06 31.06 31.01 31.01 344.2K
10:32 31.01 31.05 31.01 31.05 160.9K
10:33 31.07 31.09 31.07 31.09 211.6K
10:34 31.10 31.16 31.10 31.15 312.5K
10:35 31.15 31.18 31.15 31.16 131.5K
10:36 31.13 31.17 31.13 31.17 194.9K
10:37 31.16 31.16 31.15 31.15 118.4K
10:38 31.13 31.13 31.09 31.10 185.8K
10:39 31.12 31.17 31.12 31.17 181.1K
10:40 31.17 31.17 31.11 31.11 241.1K
10:41 31.11 31.11 31.08 31.09 205.3K
10:42 31.09 31.09 31.06 31.06 183.3K
10:43 31.05 31.05 30.98 30.98 153.9K
10:44 30.97 30.97 30.92 30.92 225.0K
10:45 30.91 30.94 30.90 30.94 270.0K
10:46 30.95 30.95 30.93 30.93 151.8K
10:47 30.92 30.92 30.89 30.89 178.7K
10:48 30.89 30.89 30.88 30.89 152.2K
10:49 30.92 30.93 30.92 30.92 157.5K
10:50 30.91 30.91 30.88 30.89 231.0K
10:51 30.90 30.90 30.87 30.87 216.6K
10:52 30.85 30.85 30.81 30.81 308.9K
10:53 30.81 30.81 30.79 30.79 183.8K
10:54 30.77 30.77 30.74 30.74 291.6K
10:55 30.74 30.74 30.71 30.71 184.9K
10:56 30.73 30.73 30.71 30.71 186.6K
10:57 30.71 30.71 30.69 30.69 154.7K
10:58 30.69 30.69 30.69 30.69 148.6K
10:59 30.69 30.69 30.66 30.66 205.7K
11:00 30.64 30.69 30.64 30.68 253.9K
11:01 30.68 30.71 30.68 30.71 287.3K
11:02 30.71 30.75 30.71 30.75 163.3K
11:03 30.74 30.74 30.73 30.73 173.2K
11:04 30.74 30.74 30.73 30.73 150.2K
11:05 30.74 30.74 30.71 30.71 146.5K
11:06 30.70 30.70 30.68 30.68 89.5K
11:07 30.67 30.67 30.67 30.67 118.5K
11:08 30.68 30.68 30.61 30.61 231.5K
11:09 30.61 30.61 30.59 30.61 201.3K
11:10 30.63 30.64 30.61 30.61 165.5K
11:11 30.62 30.62 30.62 30.62 83.6K
11:12 30.62 30.62 30.56 30.56 233.1K
11:13 30.56 30.56 30.53 30.53 328.1K
11:14 30.53 30.53 30.53 30.53 102.5K
11:15 30.54 30.55 30.54 30.55 164.4K
11:16 30.54 30.54 30.52 30.53 225.9K
11:17 30.53 30.53 30.51 30.51 253.3K
11:18 30.50 30.51 30.50 30.51 140.3K
11:19 30.51 30.57 30.51 30.57 161.9K
11:20 30.58 30.62 30.58 30.62 154.5K
11:21 30.64 30.66 30.64 30.66 125.4K
11:22 30.66 30.66 30.65 30.66 99.3K
11:23 30.65 30.65 30.60 30.60 143.3K
11:24 30.59 30.60 30.58 30.58 121.3K
11:25 30.57 30.59 30.56 30.59 141.0K
11:26 30.63 30.63 30.62 30.63 116.5K
11:27 30.65 30.66 30.63 30.63 120.6K
11:28 30.63 30.63 30.62 30.63 56.1K
11:29 30.62 30.62 30.61 30.61 147.6K
11:30 30.60 30.63 30.60 30.63 203.5K
11:31 30.64 30.67 30.64 30.66 221.8K
11:32 30.66 30.67 30.66 30.66 63.2K
11:33 30.67 30.69 30.67 30.69 112.1K
11:34 30.69 30.70 30.68 30.70 108.5K
11:35 30.71 30.72 30.71 30.72 119.9K
11:36 30.73 30.74 30.73 30.74 48.5K
11:37 30.74 30.79 30.74 30.78 196.3K
11:38 30.77 30.89 30.77 30.89 370.8K
11:39 30.89 30.89 30.87 30.87 91.3K
11:40 30.87 30.88 30.86 30.88 88.8K
11:41 30.89 30.91 30.88 30.88 134.6K
11:42 30.88 30.88 30.87 30.88 69.7K
11:43 30.88 30.88 30.88 30.88 73.3K
11:44 30.88 30.88 30.86 30.86 76.2K
11:45 30.86 30.87 30.86 30.87 88.6K
11:46 30.85 30.85 30.82 30.82 115.9K
11:47 30.83 30.86 30.83 30.86 73.4K
11:48 30.87 30.88 30.87 30.87 94.7K
11:49 30.87 30.87 30.80 30.80 133.9K
11:50 30.79 30.80 30.77 30.78 166.6K
11:51 30.78 30.78 30.73 30.73 163.2K
11:52 30.72 30.72 30.67 30.67 123.1K
11:53 30.68 30.68 30.68 30.68 80.5K
11:54 30.69 30.74 30.69 30.74 138.1K
11:55 30.75 30.77 30.75 30.77 77.2K
11:56 30.76 30.81 30.76 30.81 105.9K
11:57 30.82 30.83 30.82 30.83 106.8K
11:58 30.83 30.83 30.82 30.82 63.3K
11:59 30.83 30.83 30.80 30.80 102.2K
12:00 30.78 30.78 30.76 30.76 122.2K
12:01 30.75 30.76 30.75 30.76 80.3K
12:02 30.75 30.76 30.75 30.76 42.8K
12:03 30.76 30.77 30.76 30.76 82.7K
12:04 30.76 30.76 30.73 30.73 111.2K
12:05 30.74 30.78 30.73 30.78 152.4K
12:06 30.75 30.75 30.72 30.72 150.7K
12:07 30.69 30.69 30.68 30.68 90.4K
12:08 30.69 30.69 30.68 30.69 66.0K
12:09 30.70 30.71 30.70 30.71 74.5K
12:10 30.71 30.75 30.71 30.75 70.7K
12:11 30.73 30.77 30.73 30.77 89.3K
12:12 30.77 30.77 30.76 30.77 108.3K
12:13 30.78 30.78 30.77 30.78 81.4K
12:14 30.78 30.78 30.72 30.72 120.6K
12:15 30.71 30.71 30.69 30.69 169.2K
12:16 30.68 30.68 30.67 30.67 179.4K
12:17 30.66 30.66 30.61 30.61 194.5K
12:18 30.60 30.60 30.58 30.59 110.8K
12:19 30.59 30.59 30.57 30.57 725.6K
12:20 30.58 30.59 30.58 30.58 71.1K
12:21 30.57 30.58 30.57 30.58 179.2K
12:22 30.57 30.57 30.50 30.50 256.6K
12:23 30.48 30.48 30.47 30.47 173.8K
12:24 30.47 30.47 30.47 30.47 202.9K
12:25 30.47 30.48 30.47 30.48 80.2K
12:26 30.48 30.48 30.47 30.47 143.3K
12:27 30.47 30.50 30.47 30.50 105.4K
12:28 30.50 30.51 30.50 30.51 75.8K
12:29 30.51 30.52 30.51 30.52 81.8K
12:30 30.53 30.57 30.53 30.57 125.2K
12:31 30.57 30.57 30.39 30.39 486.6K
12:32 30.42 30.43 30.42 30.43 142.1K
12:33 30.47 30.48 30.46 30.47 239.5K
12:34 30.48 30.48 30.47 30.48 113.0K
12:35 30.46 30.46 30.42 30.42 203.3K
12:36 30.41 30.43 30.41 30.42 119.5K
12:37 30.40 30.40 30.39 30.39 120.4K
12:38 30.38 30.38 30.33 30.34 208.4K
12:39 30.33 30.33 30.28 30.28 202.0K
12:40 30.27 30.29 30.25 30.25 311.0K
12:41 30.23 30.23 30.21 30.22 201.4K
12:42 30.22 30.22 30.18 30.18 138.0K
12:43 30.17 30.17 30.17 30.17 154.4K
12:44 30.19 30.20 30.19 30.20 259.0K
12:45 30.20 30.20 30.18 30.18 151.9K
12:46 30.18 30.22 30.18 30.22 324.9K
12:47 30.22 30.22 30.16 30.16 162.3K
12:48 30.16 30.34 30.16 30.31 558.3K
12:49 30.30 30.30 30.28 30.29 161.7K
12:50 30.29 30.30 30.25 30.25 130.7K
12:51 30.25 30.26 30.25 30.26 112.0K
12:52 30.26 30.27 30.25 30.27 121.0K
12:53 30.27 30.27 30.22 30.22 127.2K
12:54 30.21 30.23 30.21 30.23 126.3K
12:55 30.22 30.25 30.22 30.24 120.6K
12:56 30.24 30.24 30.18 30.18 222.8K
12:57 30.16 30.16 30.13 30.16 201.4K
12:58 30.17 30.17 30.15 30.15 91.8K
12:59 30.14 30.14 30.08 30.08 232.7K
13:00 30.08 30.09 30.08 30.09 147.0K
13:01 30.07 30.08 30.06 30.06 253.8K
13:02 30.05 30.07 30.05 30.07 156.6K
13:03 30.06 30.06 30.06 30.06 121.5K
13:04 30.05 30.05 30.04 30.05 169.5K
13:05 30.06 30.13 30.06 30.11 209.6K
13:06 30.11 30.11 30.08 30.08 79.4K
13:07 30.05 30.05 29.98 29.98 176.6K
13:08 29.97 29.97 29.95 29.95 121.2K
13:09 29.94 29.94 29.92 29.93 193.3K
13:10 29.92 29.92 29.89 29.89 130.6K
13:11 29.90 29.90 29.85 29.85 178.0K
13:12 29.84 29.84 29.78 29.78 220.3K
13:13 29.79 29.82 29.79 29.80 206.3K
13:14 29.82 29.85 29.82 29.85 213.2K
13:15 29.87 29.93 29.87 29.93 178.0K
13:16 29.92 29.96 29.92 29.96 148.3K
13:17 29.96 30.01 29.96 30.01 179.9K
13:18 29.99 29.99 29.96 29.96 168.5K
13:19 30.03 30.03 29.99 29.99 223.6K
13:20 29.98 29.98 29.97 29.97 157.9K
13:21 29.95 29.96 29.95 29.96 116.8K
13:22 29.96 29.96 29.92 29.92 67.9K
13:23 29.92 29.97 29.92 29.95 112.7K
13:24 29.94 29.94 29.89 29.89 88.6K
13:25 29.90 29.90 29.90 29.90 141.5K
13:26 29.93 29.93 29.88 29.88 221.6K
13:27 29.89 29.89 29.84 29.84 112.7K
13:28 29.84 29.84 29.78 29.78 196.5K
13:29 29.78 29.81 29.78 29.79 165.1K
13:30 29.79 29.79 29.78 29.78 61.6K
13:31 29.77 29.77 29.77 29.77 90.1K
13:32 29.80 29.82 29.80 29.82 172.9K
13:33 29.82 29.82 29.81 29.82 61.0K
13:34 29.80 29.81 29.80 29.81 92.8K
13:35 29.79 30.07 29.78 30.07 863.8K
13:36 30.06 30.06 29.97 29.97 266.9K
13:37 29.97 29.97 29.95 29.95 106.1K
13:38 29.94 30.04 29.94 30.02 291.2K
13:39 30.00 30.00 29.99 29.99 129.6K
13:40 29.99 30.01 29.99 30.00 182.1K
13:41 30.01 30.06 30.01 30.06 165.0K
13:42 30.06 30.10 30.06 30.09 300.4K
13:43 30.09 30.20 30.09 30.18 269.9K
13:44 30.15 30.16 30.15 30.15 135.4K
13:45 30.14 30.14 30.10 30.11 203.4K
13:46 30.12 30.12 30.06 30.06 96.5K
13:47 30.06 30.06 30.02 30.03 102.6K
13:48 30.04 30.05 30.04 30.05 88.1K
13:49 30.07 30.08 30.07 30.08 71.0K
13:50 30.07 30.07 30.01 30.04 142.2K
13:51 30.04 30.08 30.04 30.07 97.9K
13:52 30.06 30.11 30.06 30.11 93.3K
13:53 30.11 30.12 30.11 30.12 98.4K
13:54 30.12 30.13 30.12 30.12 118.0K
13:55 30.10 30.12 30.10 30.12 114.3K
13:56 30.12 30.12 30.12 30.12 79.5K
13:57 30.11 30.12 30.09 30.09 131.4K
13:58 30.13 30.13 30.10 30.10 161.6K
13:59 30.11 30.12 30.11 30.12 70.6K
14:00 30.11 30.11 30.10 30.11 86.1K
14:01 30.12 30.14 30.12 30.12 177.3K
14:02 30.11 30.13 30.11 30.13 87.6K
14:03 30.12 30.13 30.12 30.12 89.0K
14:04 30.13 30.14 30.09 30.09 139.7K
14:05 30.08 30.08 30.05 30.05 182.2K
14:06 30.04 30.04 30.02 30.03 135.5K
14:07 30.04 30.04 30.00 30.00 140.8K
14:08 30.00 30.00 29.97 29.97 72.5K
14:09 29.97 29.97 29.96 29.97 106.3K
14:10 29.97 29.99 29.97 29.97 140.7K
14:11 29.96 29.96 29.93 29.93 136.8K
14:12 29.94 29.95 29.94 29.95 109.8K
14:13 29.91 29.91 29.87 29.87 136.8K
14:14 29.88 29.89 29.88 29.89 95.6K
14:15 29.89 29.91 29.89 29.91 151.2K
14:16 29.90 29.92 29.90 29.92 130.2K
14:17 29.95 30.01 29.95 30.01 271.7K
14:18 30.00 30.00 29.99 30.00 136.7K
14:19 30.01 30.04 30.01 30.04 207.4K
14:20 30.04 30.04 30.02 30.02 131.9K
14:21 30.02 30.02 30.00 30.00 89.1K
14:22 29.96 29.96 29.94 29.94 143.4K
14:23 29.94 29.96 29.94 29.95 116.9K
14:24 29.95 29.96 29.95 29.96 112.2K
14:25 29.97 29.97 29.92 29.92 121.0K
14:26 29.92 29.92 29.89 29.89 146.7K
14:27 29.89 29.89 29.85 29.85 140.6K
14:28 29.84 29.84 29.81 29.81 131.8K
14:29 29.80 29.80 29.77 29.77 105.6K
14:30 29.77 30.25 29.77 30.22 1,336.9K
14:31 30.24 30.24 30.08 30.08 289.8K
14:32 30.10 30.11 30.07 30.11 143.3K
14:33 30.08 30.08 30.07 30.07 133.1K
14:34 30.00 30.00 29.99 29.99 154.9K
14:35 29.99 29.99 29.91 29.91 179.7K
14:36 29.91 29.91 29.89 29.91 90.8K
14:37 29.92 29.93 29.89 29.89 133.5K
14:38 29.90 29.92 29.90 29.92 359.4K
14:39 29.91 29.91 29.88 29.89 98.2K
14:40 29.87 29.87 29.85 29.85 171.9K
14:41 29.85 29.85 29.82 29.82 187.8K
14:42 29.82 29.82 29.76 29.76 243.7K
14:43 29.75 29.76 29.74 29.76 168.1K
14:44 29.74 29.74 29.73 29.74 169.4K
14:45 29.74 29.78 29.74 29.78 210.7K
14:46 29.77 29.88 29.77 29.83 258.4K
14:47 29.82 29.82 29.78 29.78 114.7K
14:48 29.79 29.79 29.79 29.79 75.4K
14:49 29.78 29.83 29.78 29.83 184.1K
14:50 29.83 29.84 29.81 29.83 131.4K
14:51 29.84 29.84 29.82 29.82 76.0K
14:52 29.81 29.81 29.77 29.79 141.0K
14:53 29.79 29.82 29.77 29.77 173.5K
14:54 29.77 29.77 29.74 29.75 151.0K
14:55 29.73 29.73 29.72 29.72 149.3K
14:56 29.71 29.71 29.69 29.69 194.8K
14:57 29.69 29.70 29.69 29.69 107.9K
14:58 29.69 29.70 29.69 29.70 136.4K
14:59 29.71 29.71 29.68 29.68 211.7K
15:00 29.68 29.69 29.68 29.68 150.9K
15:01 29.69 29.69 29.67 29.67 136.7K
15:02 29.67 29.68 29.67 29.68 103.0K
15:03 29.68 29.68 29.66 29.66 129.7K
15:04 29.66 29.66 29.63 29.63 123.8K
15:05 29.64 29.64 29.61 29.61 208.6K
15:06 29.60 29.60 29.55 29.55 277.8K
15:07 29.53 29.54 29.53 29.54 154.3K
15:08 29.51 29.52 29.50 29.50 194.2K
15:09 29.52 29.52 29.50 29.50 170.1K
15:10 29.48 29.49 29.48 29.49 218.4K
15:11 29.49 29.51 29.49 29.50 149.6K
15:12 29.50 29.50 29.48 29.48 196.2K
15:13 29.47 29.47 29.43 29.44 197.6K
15:14 29.43 29.43 29.39 29.39 191.9K
15:15 29.38 29.38 29.38 29.38 121.2K
15:16 29.38 29.38 29.34 29.34 292.5K
15:17 29.31 29.32 29.28 29.28 369.3K
15:18 29.28 29.32 29.28 29.31 301.5K
15:19 29.30 29.30 29.26 29.26 154.3K
15:20 29.27 29.32 29.27 29.32 302.3K
15:21 29.31 29.35 29.31 29.35 166.0K
15:22 29.34 29.34 29.33 29.33 233.5K
15:23 29.33 29.38 29.33 29.38 302.6K
15:24 29.39 29.39 29.39 29.39 191.4K
15:25 29.39 29.44 29.39 29.44 216.1K
15:26 29.46 29.46 29.43 29.43 193.1K
15:27 29.44 29.51 29.44 29.51 268.1K
15:28 29.50 29.51 29.49 29.51 154.4K
15:29 29.51 29.51 29.48 29.48 171.7K
15:30 29.46 29.46 29.43 29.44 291.8K
15:31 29.44 29.44 29.41 29.41 194.3K
15:32 29.41 29.41 29.36 29.36 240.7K
15:33 29.36 29.36 29.34 29.34 199.5K
15:34 29.36 29.40 29.36 29.38 252.0K
15:35 29.38 29.38 29.33 29.33 171.7K
15:36 29.34 29.34 29.30 29.30 276.2K
15:37 29.30 29.30 29.25 29.25 392.3K
15:38 29.23 29.24 29.22 29.22 230.7K
15:39 29.22 29.22 29.20 29.21 289.2K
15:40 29.21 29.28 29.21 29.28 423.5K
15:41 29.28 29.29 29.27 29.29 227.0K
15:42 29.30 29.32 29.27 29.27 253.5K
15:43 29.26 29.27 29.26 29.27 166.3K
15:44 29.27 29.27 29.24 29.24 311.3K
15:45 29.23 29.26 29.23 29.25 218.0K
15:46 29.23 29.24 29.20 29.20 318.6K
15:47 29.19 29.20 29.19 29.20 274.5K
15:48 29.20 29.21 29.20 29.20 236.0K
15:49 29.19 29.20 29.18 29.18 448.8K
15:50 29.18 29.23 29.18 29.23 1,185.7K
15:51 29.26 29.29 29.26 29.29 680.4K
15:52 29.31 29.32 29.29 29.32 479.0K
15:53 29.33 29.33 29.32 29.32 560.4K
15:54 29.34 29.40 29.34 29.40 722.9K
15:55 29.39 29.39 29.33 29.35 996.3K
15:56 29.40 29.42 29.40 29.42 1,146.5K
15:57 29.42 29.44 29.42 29.43 853.6K
15:58 29.43 29.43 29.42 29.43 886.2K
15:59 29.43 29.45 29.43 29.45 1,334.6K
16:00 29.46 29.46 29.46 29.46 16,540.2K
16:01 29.46 29.46 29.46 29.46 2,289.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし