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 34.81 35.09 34.81 35.09 1,667.6K
09:31 35.09 35.09 35.00 35.00 504.4K
09:32 35.01 35.03 34.99 34.99 385.8K
09:33 34.97 35.01 34.97 35.01 357.9K
09:34 35.03 35.04 35.03 35.03 316.2K
09:35 35.00 35.00 34.96 34.98 560.1K
09:36 34.98 34.99 34.95 34.95 315.6K
09:37 34.95 34.95 34.90 34.90 266.4K
09:38 34.89 34.89 34.85 34.85 315.7K
09:39 34.86 34.87 34.86 34.87 392.1K
09:40 34.88 34.91 34.88 34.91 119.6K
09:41 34.94 34.97 34.94 34.97 173.6K
09:42 34.98 35.00 34.98 34.99 317.2K
09:43 34.98 34.99 34.98 34.99 161.9K
09:44 34.99 34.99 34.90 34.90 263.7K
09:45 34.89 34.91 34.89 34.91 151.1K
09:46 34.91 34.95 34.91 34.93 148.1K
09:47 34.92 34.95 34.92 34.95 80.0K
09:48 34.96 34.97 34.95 34.95 801.0K
09:49 34.94 34.94 34.94 34.94 213.4K
09:50 34.94 34.94 34.91 34.91 173.8K
09:51 34.93 34.94 34.93 34.94 199.5K
09:52 34.93 34.95 34.93 34.95 306.1K
09:53 34.95 34.95 34.94 34.94 146.7K
09:54 34.95 34.97 34.95 34.97 176.5K
09:55 34.97 34.97 34.93 34.93 241.5K
09:56 34.92 34.92 34.91 34.92 114.6K
09:57 34.93 34.93 34.91 34.93 165.4K
09:58 34.94 34.94 34.94 34.94 152.2K
09:59 34.95 34.96 34.95 34.96 134.5K
10:00 34.94 34.94 34.92 34.92 261.6K
10:01 34.92 34.96 34.92 34.96 142.8K
10:02 34.95 34.98 34.95 34.98 205.5K
10:03 34.97 34.97 34.96 34.96 131.3K
10:04 34.98 34.98 34.95 34.96 187.7K
10:05 34.96 34.96 34.95 34.95 177.9K
10:06 34.95 34.95 34.92 34.92 308.6K
10:07 34.95 34.95 34.94 34.94 193.2K
10:08 34.95 34.97 34.95 34.97 82.0K
10:09 34.96 34.96 34.96 34.96 145.3K
10:10 34.96 34.96 34.95 34.95 150.4K
10:11 34.93 34.93 34.92 34.93 148.2K
10:12 34.90 34.90 34.89 34.89 172.4K
10:13 34.88 34.90 34.88 34.90 124.5K
10:14 34.90 34.91 34.90 34.90 76.2K
10:15 34.89 34.89 34.86 34.87 173.2K
10:16 34.84 34.85 34.84 34.84 142.0K
10:17 34.80 34.80 34.78 34.78 165.1K
10:18 34.78 34.78 34.78 34.78 155.1K
10:19 34.78 34.79 34.78 34.79 92.3K
10:20 34.80 34.82 34.80 34.82 114.3K
10:21 34.84 34.84 34.82 34.83 162.6K
10:22 34.83 34.85 34.83 34.85 289.5K
10:23 34.86 34.86 34.86 34.86 107.6K
10:24 34.85 34.89 34.85 34.89 108.8K
10:25 34.89 34.90 34.89 34.90 156.1K
10:26 34.90 34.91 34.90 34.91 91.3K
10:27 34.91 34.94 34.91 34.94 181.7K
10:28 34.94 34.96 34.94 34.96 113.1K
10:29 34.96 34.97 34.96 34.96 106.6K
10:30 34.95 34.95 34.94 34.95 120.3K
10:31 34.95 35.00 34.95 35.00 233.8K
10:32 34.99 35.00 34.99 35.00 303.0K
10:33 35.01 35.01 35.01 35.01 143.7K
10:34 35.00 35.00 34.99 35.00 117.7K
10:35 34.98 35.00 34.98 35.00 97.3K
10:36 35.01 35.02 35.01 35.02 125.7K
10:37 35.02 35.05 35.02 35.05 143.1K
10:38 35.05 35.06 35.05 35.06 51.1K
10:39 35.06 35.06 35.06 35.06 165.6K
10:40 35.07 35.08 35.07 35.07 65.9K
10:41 35.09 35.11 35.09 35.11 150.0K
10:42 35.11 35.11 35.09 35.09 102.0K
10:43 35.09 35.09 35.06 35.06 210.7K
10:44 35.07 35.07 35.07 35.07 179.3K
10:45 35.09 35.11 35.09 35.10 163.1K
10:46 35.10 35.10 35.09 35.10 128.2K
10:47 35.10 35.10 35.09 35.09 125.9K
10:48 35.08 35.08 35.04 35.05 149.7K
10:49 35.08 35.09 35.08 35.09 121.4K
10:50 35.10 35.11 35.10 35.10 128.8K
10:51 35.10 35.11 35.10 35.11 124.8K
10:52 35.12 35.12 35.11 35.11 146.2K
10:53 35.11 35.11 35.11 35.11 135.9K
10:54 35.12 35.14 35.12 35.14 259.2K
10:55 35.14 35.14 35.13 35.13 93.1K
10:56 35.13 35.13 35.13 35.13 106.8K
10:57 35.13 35.14 35.13 35.14 135.0K
10:58 35.14 35.15 35.14 35.15 140.5K
10:59 35.15 35.15 35.14 35.15 93.5K
11:00 35.15 35.15 35.14 35.14 83.2K
11:01 35.15 35.16 35.14 35.16 121.8K
11:02 35.16 35.16 35.16 35.16 105.9K
11:03 35.16 35.16 35.14 35.14 97.7K
11:04 35.14 35.14 35.13 35.13 179.4K
11:05 35.12 35.12 35.11 35.11 266.0K
11:06 35.12 35.12 35.11 35.11 85.1K
11:07 35.10 35.10 35.09 35.09 77.9K
11:08 35.09 35.10 35.09 35.10 103.1K
11:09 35.11 35.13 35.11 35.13 93.1K
11:10 35.13 35.13 35.12 35.12 92.3K
11:11 35.11 35.11 35.09 35.10 141.5K
11:12 35.10 35.11 35.09 35.09 93.2K
11:13 35.09 35.09 35.09 35.09 84.3K
11:14 35.10 35.10 35.10 35.10 138.2K
11:15 35.10 35.14 35.10 35.14 156.0K
11:16 35.13 35.13 35.11 35.11 209.4K
11:17 35.11 35.12 35.10 35.10 96.9K
11:18 35.10 35.10 35.10 35.10 204.0K
11:19 35.10 35.10 35.09 35.09 96.6K
11:20 35.06 35.06 35.06 35.06 158.6K
11:21 35.04 35.04 35.03 35.03 104.6K
11:22 35.03 35.04 35.03 35.04 77.9K
11:23 35.03 35.03 35.01 35.01 101.5K
11:24 35.01 35.03 35.01 35.03 87.4K
11:25 35.02 35.03 35.02 35.03 109.9K
11:26 35.03 35.05 35.03 35.05 130.3K
11:27 35.04 35.04 35.03 35.03 139.6K
11:28 35.02 35.02 35.00 35.00 164.4K
11:29 35.00 35.00 34.99 34.99 158.7K
11:30 34.99 34.99 34.98 34.98 148.7K
11:31 34.98 34.99 34.98 34.99 86.3K
11:32 34.99 34.99 34.99 34.99 80.1K
11:33 35.01 35.05 35.01 35.05 179.3K
11:34 35.06 35.07 35.06 35.07 96.4K
11:35 35.08 35.08 35.08 35.08 90.5K
11:36 35.08 35.09 35.08 35.09 134.7K
11:37 35.09 35.09 35.06 35.06 173.0K
11:38 35.07 35.08 35.07 35.07 44.1K
11:39 35.07 35.08 35.07 35.08 88.6K
11:40 35.08 35.09 35.08 35.08 101.7K
11:41 35.08 35.09 35.08 35.09 205.8K
11:42 35.10 35.10 35.10 35.10 72.5K
11:43 35.10 35.11 35.10 35.11 71.1K
11:44 35.10 35.12 35.10 35.11 246.2K
11:45 35.11 35.11 35.11 35.11 131.9K
11:46 35.10 35.10 35.10 35.10 171.4K
11:47 35.10 35.11 35.10 35.11 335.9K
11:48 35.11 35.13 35.11 35.13 312.1K
11:49 35.15 35.16 35.15 35.16 183.9K
11:50 35.16 35.17 35.16 35.17 84.8K
11:51 35.17 35.19 35.17 35.19 171.9K
11:52 35.19 35.20 35.19 35.20 97.2K
11:53 35.20 35.20 35.19 35.20 53.3K
11:54 35.21 35.21 35.19 35.19 93.3K
11:55 35.19 35.19 35.19 35.19 74.3K
11:56 35.19 35.19 35.19 35.19 65.6K
11:57 35.18 35.19 35.18 35.19 139.0K
11:58 35.19 35.19 35.18 35.18 45.5K
11:59 35.19 35.19 35.19 35.19 127.8K
12:00 35.19 35.21 35.19 35.21 114.8K
12:01 35.22 35.23 35.22 35.23 64.3K
12:02 35.23 35.23 35.21 35.21 146.8K
12:03 35.21 35.22 35.21 35.22 65.8K
12:04 35.22 35.22 35.22 35.22 90.0K
12:05 35.21 35.21 35.19 35.19 115.4K
12:06 35.19 35.19 35.18 35.18 55.7K
12:07 35.19 35.19 35.18 35.19 112.1K
12:08 35.19 35.20 35.19 35.20 154.8K
12:09 35.21 35.21 35.21 35.21 57.9K
12:10 35.21 35.23 35.21 35.23 111.9K
12:11 35.23 35.23 35.23 35.23 48.2K
12:12 35.25 35.28 35.25 35.27 147.7K
12:13 35.27 35.28 35.27 35.28 53.6K
12:14 35.28 35.28 35.27 35.27 81.7K
12:15 35.27 35.27 35.26 35.26 80.4K
12:16 35.26 35.27 35.26 35.27 51.7K
12:17 35.27 35.28 35.27 35.28 44.6K
12:18 35.28 35.32 35.28 35.32 175.8K
12:19 35.32 35.32 35.31 35.31 82.3K
12:20 35.31 35.31 35.30 35.31 60.4K
12:21 35.30 35.31 35.30 35.31 66.4K
12:22 35.29 35.29 35.27 35.27 141.2K
12:23 35.27 35.28 35.27 35.28 63.3K
12:24 35.28 35.28 35.27 35.27 61.9K
12:25 35.26 35.26 35.26 35.26 60.1K
12:26 35.25 35.25 35.24 35.24 110.3K
12:27 35.24 35.25 35.24 35.25 84.4K
12:28 35.25 35.27 35.25 35.26 289.8K
12:29 35.25 35.25 35.25 35.25 63.0K
12:30 35.24 35.24 35.24 35.24 111.0K
12:31 35.24 35.24 35.23 35.23 73.9K
12:32 35.22 35.23 35.22 35.23 117.2K
12:33 35.23 35.23 35.22 35.22 183.1K
12:34 35.23 35.23 35.22 35.22 74.8K
12:35 35.22 35.22 35.22 35.22 95.5K
12:36 35.24 35.25 35.24 35.25 262.7K
12:37 35.25 35.25 35.25 35.25 56.4K
12:38 35.25 35.26 35.25 35.26 103.3K
12:39 35.26 35.26 35.26 35.26 98.5K
12:40 35.27 35.31 35.27 35.31 121.0K
12:41 35.30 35.30 35.30 35.30 97.0K
12:42 35.29 35.29 35.29 35.29 64.7K
12:43 35.28 35.28 35.28 35.28 102.7K
12:44 35.28 35.28 35.27 35.27 32.3K
12:45 35.28 35.28 35.28 35.28 89.3K
12:46 35.28 35.29 35.28 35.29 56.8K
12:47 35.29 35.29 35.29 35.29 69.3K
12:48 35.29 35.29 35.29 35.29 41.9K
12:49 35.29 35.29 35.29 35.29 41.6K
12:50 35.30 35.31 35.30 35.31 136.2K
12:51 35.31 35.31 35.30 35.31 78.5K
12:52 35.31 35.31 35.30 35.30 132.8K
12:53 35.30 35.30 35.29 35.29 53.0K
12:54 35.30 35.30 35.29 35.30 63.6K
12:55 35.29 35.29 35.29 35.29 51.3K
12:56 35.29 35.35 35.29 35.35 231.0K
12:57 35.36 35.36 35.35 35.35 128.0K
12:58 35.36 35.36 35.36 35.36 83.4K
12:59 35.37 35.37 35.36 35.36 131.6K
13:00 35.35 35.35 35.34 35.34 118.6K
13:01 35.34 35.36 35.34 35.36 76.5K
13:02 35.37 35.38 35.37 35.38 60.1K
13:03 35.37 35.37 35.37 35.37 53.3K
13:04 35.37 35.37 35.36 35.36 41.5K
13:05 35.36 35.37 35.36 35.37 67.1K
13:06 35.37 35.38 35.36 35.38 96.7K
13:07 35.37 35.37 35.37 35.37 90.5K
13:08 35.37 35.38 35.37 35.38 33.4K
13:09 35.38 35.38 35.37 35.37 121.2K
13:10 35.36 35.36 35.36 35.36 74.9K
13:11 35.36 35.37 35.36 35.37 58.1K
13:12 35.37 35.40 35.37 35.40 156.8K
13:13 35.40 35.41 35.40 35.41 48.0K
13:14 35.40 35.41 35.40 35.41 213.0K
13:15 35.41 35.41 35.41 35.41 67.5K
13:16 35.41 35.41 35.40 35.40 93.2K
13:17 35.39 35.39 35.38 35.39 85.9K
13:18 35.39 35.39 35.37 35.37 151.7K
13:19 35.36 35.37 35.36 35.37 59.7K
13:20 35.37 35.37 35.35 35.35 93.1K
13:21 35.35 35.35 35.35 35.35 42.3K
13:22 35.35 35.36 35.35 35.36 56.7K
13:23 35.36 35.37 35.36 35.37 83.1K
13:24 35.37 35.37 35.35 35.35 112.6K
13:25 35.34 35.34 35.34 35.34 130.6K
13:26 35.34 35.35 35.34 35.34 43.8K
13:27 35.35 35.35 35.35 35.35 76.1K
13:28 35.35 35.35 35.35 35.35 36.7K
13:29 35.36 35.36 35.35 35.36 154.4K
13:30 35.36 35.38 35.36 35.38 102.4K
13:31 35.38 35.38 35.38 35.38 81.0K
13:32 35.37 35.37 35.35 35.35 94.9K
13:33 35.34 35.34 35.33 35.34 90.3K
13:34 35.34 35.35 35.34 35.35 93.3K
13:35 35.34 35.35 35.34 35.35 45.9K
13:36 35.34 35.35 35.34 35.34 93.0K
13:37 35.35 35.35 35.35 35.35 50.1K
13:38 35.35 35.35 35.35 35.35 58.2K
13:39 35.36 35.36 35.35 35.36 83.6K
13:40 35.36 35.37 35.36 35.37 55.9K
13:41 35.36 35.36 35.35 35.35 59.6K
13:42 35.35 35.35 35.34 35.34 86.3K
13:43 35.33 35.33 35.33 35.33 88.2K
13:44 35.33 35.33 35.32 35.33 248.7K
13:45 35.33 35.33 35.32 35.32 74.2K
13:46 35.33 35.34 35.33 35.34 312.7K
13:47 35.35 35.36 35.35 35.36 107.1K
13:48 35.36 35.36 35.35 35.36 231.2K
13:49 35.36 35.37 35.36 35.37 188.9K
13:50 35.37 35.37 35.37 35.37 70.9K
13:51 35.37 35.37 35.37 35.37 64.1K
13:52 35.37 35.38 35.37 35.37 49.1K
13:53 35.38 35.38 35.38 35.38 45.7K
13:54 35.39 35.40 35.39 35.40 121.3K
13:55 35.41 35.42 35.41 35.42 283.3K
13:56 35.41 35.42 35.41 35.42 105.7K
13:57 35.42 35.42 35.41 35.42 69.1K
13:58 35.41 35.42 35.41 35.42 140.3K
13:59 35.42 35.43 35.41 35.43 88.4K
14:00 35.42 35.43 35.41 35.41 107.3K
14:01 35.42 35.42 35.41 35.41 93.5K
14:02 35.41 35.41 35.40 35.41 76.8K
14:03 35.41 35.41 35.40 35.41 129.2K
14:04 35.41 35.41 35.40 35.40 138.7K
14:05 35.40 35.41 35.40 35.40 122.4K
14:06 35.41 35.44 35.40 35.44 217.1K
14:07 35.44 35.45 35.44 35.45 219.0K
14:08 35.45 35.45 35.44 35.45 104.8K
14:09 35.45 35.45 35.44 35.44 52.4K
14:10 35.44 35.45 35.44 35.45 123.2K
14:11 35.44 35.44 35.43 35.43 81.5K
14:12 35.44 35.44 35.44 35.44 135.2K
14:13 35.44 35.44 35.44 35.44 48.3K
14:14 35.45 35.46 35.45 35.46 65.1K
14:15 35.46 35.47 35.46 35.46 131.6K
14:16 35.46 35.46 35.44 35.44 111.6K
14:17 35.46 35.46 35.43 35.43 195.7K
14:18 35.43 35.44 35.43 35.44 66.2K
14:19 35.44 35.44 35.44 35.44 67.3K
14:20 35.44 35.44 35.43 35.43 62.9K
14:21 35.42 35.42 35.40 35.41 242.2K
14:22 35.41 35.41 35.41 35.41 46.3K
14:23 35.41 35.42 35.41 35.42 53.3K
14:24 35.42 35.42 35.42 35.42 51.4K
14:25 35.42 35.42 35.42 35.42 61.5K
14:26 35.42 35.42 35.41 35.41 59.5K
14:27 35.41 35.41 35.39 35.39 113.4K
14:28 35.39 35.40 35.39 35.39 78.5K
14:29 35.39 35.39 35.37 35.37 281.9K
14:30 35.37 35.37 35.37 35.37 143.7K
14:31 35.38 35.38 35.38 35.38 90.9K
14:32 35.38 35.38 35.38 35.38 138.2K
14:33 35.38 35.38 35.38 35.38 69.9K
14:34 35.38 35.39 35.38 35.39 69.7K
14:35 35.39 35.39 35.39 35.39 92.1K
14:36 35.39 35.39 35.38 35.38 140.1K
14:37 35.37 35.38 35.37 35.38 112.3K
14:38 35.38 35.38 35.37 35.37 327.7K
14:39 35.38 35.38 35.37 35.37 56.2K
14:40 35.37 35.37 35.37 35.37 131.6K
14:41 35.37 35.37 35.36 35.36 119.3K
14:42 35.36 35.36 35.36 35.36 63.1K
14:43 35.36 35.36 35.35 35.35 85.9K
14:44 35.35 35.36 35.35 35.35 37.6K
14:45 35.36 35.36 35.35 35.35 65.5K
14:46 35.35 35.36 35.35 35.36 132.8K
14:47 35.36 35.37 35.36 35.37 49.3K
14:48 35.37 35.38 35.37 35.37 84.3K
14:49 35.38 35.38 35.37 35.38 136.0K
14:50 35.38 35.38 35.38 35.38 94.8K
14:51 35.38 35.38 35.37 35.37 124.5K
14:52 35.37 35.37 35.36 35.36 91.9K
14:53 35.36 35.36 35.35 35.35 78.9K
14:54 35.35 35.36 35.35 35.36 156.0K
14:55 35.36 35.36 35.35 35.35 36.2K
14:56 35.35 35.35 35.34 35.34 71.2K
14:57 35.35 35.35 35.34 35.34 128.3K
14:58 35.34 35.34 35.34 35.34 62.1K
14:59 35.34 35.34 35.33 35.33 71.1K
15:00 35.32 35.32 35.32 35.32 282.7K
15:01 35.32 35.32 35.31 35.31 156.4K
15:02 35.31 35.31 35.29 35.29 111.6K
15:03 35.28 35.28 35.28 35.28 136.0K
15:04 35.28 35.28 35.26 35.26 254.6K
15:05 35.26 35.27 35.26 35.27 76.6K
15:06 35.27 35.27 35.26 35.26 96.0K
15:07 35.26 35.26 35.25 35.25 135.1K
15:08 35.25 35.25 35.24 35.24 139.9K
15:09 35.23 35.23 35.23 35.23 89.9K
15:10 35.23 35.23 35.19 35.19 286.3K
15:11 35.17 35.17 35.16 35.17 295.2K
15:12 35.17 35.17 35.15 35.16 142.5K
15:13 35.16 35.17 35.16 35.17 73.1K
15:14 35.16 35.18 35.16 35.18 107.1K
15:15 35.18 35.19 35.18 35.19 86.9K
15:16 35.19 35.20 35.19 35.20 89.3K
15:17 35.21 35.21 35.21 35.21 92.1K
15:18 35.21 35.22 35.21 35.22 121.7K
15:19 35.22 35.23 35.22 35.23 50.1K
15:20 35.23 35.23 35.22 35.22 116.7K
15:21 35.22 35.24 35.22 35.24 204.4K
15:22 35.24 35.24 35.24 35.24 62.2K
15:23 35.23 35.24 35.23 35.24 68.8K
15:24 35.24 35.24 35.23 35.23 85.5K
15:25 35.23 35.24 35.23 35.24 149.7K
15:26 35.23 35.23 35.23 35.23 95.1K
15:27 35.22 35.22 35.22 35.22 150.9K
15:28 35.21 35.21 35.19 35.19 147.0K
15:29 35.19 35.19 35.17 35.17 164.5K
15:30 35.17 35.20 35.17 35.20 172.1K
15:31 35.20 35.22 35.20 35.20 240.4K
15:32 35.20 35.21 35.20 35.20 85.8K
15:33 35.20 35.20 35.20 35.20 77.8K
15:34 35.20 35.20 35.19 35.19 103.5K
15:35 35.18 35.19 35.18 35.19 200.9K
15:36 35.19 35.20 35.19 35.20 76.7K
15:37 35.21 35.21 35.21 35.21 120.4K
15:38 35.22 35.22 35.21 35.21 129.0K
15:39 35.22 35.22 35.21 35.22 82.1K
15:40 35.21 35.21 35.20 35.20 157.2K
15:41 35.21 35.21 35.20 35.20 192.1K
15:42 35.22 35.22 35.21 35.22 277.7K
15:43 35.22 35.23 35.22 35.22 226.9K
15:44 35.22 35.24 35.22 35.24 178.6K
15:45 35.23 35.24 35.23 35.24 285.9K
15:46 35.24 35.25 35.24 35.25 118.2K
15:47 35.25 35.25 35.25 35.25 241.3K
15:48 35.26 35.28 35.26 35.27 208.4K
15:49 35.27 35.27 35.27 35.27 202.9K
15:50 35.27 35.27 35.21 35.21 1,018.4K
15:51 35.20 35.20 35.20 35.20 291.6K
15:52 35.20 35.22 35.20 35.22 351.4K
15:53 35.22 35.22 35.21 35.21 481.2K
15:54 35.21 35.24 35.21 35.24 494.2K
15:55 35.24 35.24 35.21 35.23 574.5K
15:56 35.23 35.25 35.23 35.25 768.3K
15:57 35.25 35.25 35.25 35.25 517.3K
15:58 35.25 35.26 35.25 35.25 771.1K
15:59 35.26 35.28 35.26 35.27 1,068.2K
16:00 35.27 35.28 35.27 35.28 10,912.8K
16:01 35.28 35.28 35.28 35.28 175.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし