S

GSPTXHB
🏛️ カナダ →
55.68
最終更新: 2025-10-02
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 34.84 34.84 34.62 34.62 1,649.7K
09:31 34.61 34.63 34.57 34.63 391.8K
09:32 34.65 34.72 34.65 34.72 261.0K
09:33 34.74 34.77 34.73 34.73 523.6K
09:34 34.69 34.71 34.69 34.71 259.6K
09:35 34.74 34.74 34.71 34.72 257.8K
09:36 34.73 34.74 34.73 34.74 166.8K
09:37 34.74 34.75 34.73 34.75 231.3K
09:38 34.76 34.76 34.75 34.75 125.2K
09:39 34.76 34.76 34.76 34.76 115.0K
09:40 34.76 34.78 34.76 34.76 150.2K
09:41 34.76 34.76 34.73 34.73 175.5K
09:42 34.74 34.76 34.73 34.76 188.6K
09:43 34.77 34.80 34.77 34.80 302.5K
09:44 34.81 34.81 34.80 34.80 146.2K
09:45 34.82 34.91 34.82 34.91 209.2K
09:46 34.94 34.95 34.94 34.95 247.2K
09:47 34.95 34.95 34.95 34.95 159.7K
09:48 34.96 34.97 34.96 34.97 99.3K
09:49 34.98 34.99 34.98 34.99 183.0K
09:50 35.00 35.00 35.00 35.00 171.1K
09:51 34.98 34.98 34.94 34.94 347.3K
09:52 34.91 34.91 34.87 34.87 155.6K
09:53 34.88 34.88 34.86 34.86 132.9K
09:54 34.86 34.89 34.86 34.88 114.2K
09:55 34.88 34.89 34.88 34.89 99.0K
09:56 34.89 34.90 34.89 34.90 189.4K
09:57 34.91 34.91 34.90 34.90 113.2K
09:58 34.91 34.91 34.88 34.88 109.8K
09:59 34.87 34.87 34.84 34.84 131.0K
10:00 34.83 34.86 34.83 34.86 273.4K
10:01 34.91 34.93 34.91 34.93 145.8K
10:02 34.91 34.94 34.91 34.94 189.3K
10:03 34.97 34.97 34.94 34.94 128.6K
10:04 34.94 34.98 34.94 34.97 188.0K
10:05 34.97 34.99 34.97 34.99 117.5K
10:06 35.00 35.00 34.99 34.99 132.1K
10:07 34.99 35.00 34.99 35.00 86.7K
10:08 35.00 35.00 34.98 34.98 160.5K
10:09 34.98 35.00 34.98 35.00 145.6K
10:10 35.00 35.05 35.00 35.05 145.6K
10:11 35.04 35.04 35.04 35.04 304.5K
10:12 35.04 35.06 35.04 35.06 102.5K
10:13 35.05 35.05 35.02 35.02 184.0K
10:14 35.01 35.02 35.01 35.02 121.5K
10:15 35.02 35.02 35.01 35.01 92.8K
10:16 35.01 35.01 35.00 35.00 111.3K
10:17 34.99 34.99 34.98 34.99 108.7K
10:18 35.00 35.00 34.97 34.97 86.9K
10:19 34.96 34.97 34.96 34.97 184.8K
10:20 34.96 34.96 34.94 34.94 85.1K
10:21 34.94 34.94 34.93 34.93 100.6K
10:22 34.92 34.92 34.89 34.89 176.2K
10:23 34.89 34.89 34.87 34.89 87.5K
10:24 34.90 34.91 34.90 34.91 80.7K
10:25 34.91 34.91 34.91 34.91 51.2K
10:26 34.92 34.92 34.90 34.90 100.0K
10:27 34.91 34.92 34.91 34.92 107.6K
10:28 34.92 34.92 34.91 34.92 162.3K
10:29 34.92 34.96 34.92 34.96 103.8K
10:30 34.96 34.96 34.96 34.96 80.7K
10:31 34.96 34.96 34.95 34.95 145.4K
10:32 34.95 34.96 34.95 34.96 117.9K
10:33 34.96 34.97 34.94 34.94 176.6K
10:34 34.94 34.94 34.93 34.93 117.5K
10:35 34.93 34.93 34.92 34.93 120.9K
10:36 34.93 34.95 34.93 34.95 53.0K
10:37 34.93 34.93 34.92 34.92 101.8K
10:38 34.91 34.91 34.90 34.91 135.6K
10:39 34.92 34.93 34.92 34.93 85.4K
10:40 34.93 34.93 34.93 34.93 91.1K
10:41 34.94 34.94 34.91 34.91 82.5K
10:42 34.89 34.89 34.89 34.89 77.7K
10:43 34.89 34.89 34.88 34.89 91.4K
10:44 34.88 34.91 34.88 34.91 102.5K
10:45 34.92 34.92 34.92 34.92 208.1K
10:46 34.93 34.94 34.93 34.93 100.5K
10:47 34.92 34.92 34.91 34.91 71.2K
10:48 34.91 34.91 34.90 34.90 103.8K
10:49 34.90 34.90 34.88 34.88 97.5K
10:50 34.89 34.89 34.87 34.87 133.3K
10:51 34.87 34.87 34.85 34.85 115.4K
10:52 34.85 34.86 34.85 34.86 148.4K
10:53 34.86 34.88 34.86 34.88 78.5K
10:54 34.87 34.87 34.87 34.87 70.6K
10:55 34.86 34.86 34.84 34.84 129.6K
10:56 34.85 34.85 34.81 34.81 122.2K
10:57 34.81 34.81 34.77 34.78 292.3K
10:58 34.80 34.80 34.80 34.80 135.2K
10:59 34.79 34.81 34.79 34.81 68.0K
11:00 34.81 34.82 34.81 34.82 165.4K
11:01 34.83 34.85 34.83 34.84 103.5K
11:02 34.84 34.84 34.84 34.84 105.4K
11:03 34.84 34.84 34.84 34.84 77.8K
11:04 34.84 34.86 34.84 34.86 89.3K
11:05 34.86 34.86 34.86 34.86 125.7K
11:06 34.86 34.86 34.84 34.84 97.3K
11:07 34.84 34.84 34.82 34.82 180.8K
11:08 34.83 34.83 34.83 34.83 46.9K
11:09 34.83 34.84 34.83 34.83 64.9K
11:10 34.82 34.82 34.81 34.82 140.6K
11:11 34.82 34.83 34.82 34.83 50.2K
11:12 34.82 34.83 34.82 34.83 74.8K
11:13 34.83 34.84 34.83 34.84 70.7K
11:14 34.84 34.85 34.84 34.85 53.5K
11:15 34.85 34.88 34.85 34.88 345.3K
11:16 34.88 34.88 34.88 34.88 79.5K
11:17 34.88 34.88 34.86 34.86 89.1K
11:18 34.87 34.88 34.87 34.88 67.2K
11:19 34.88 34.88 34.85 34.85 84.9K
11:20 34.85 34.85 34.83 34.83 73.4K
11:21 34.83 34.83 34.82 34.82 93.7K
11:22 34.82 34.83 34.82 34.83 49.4K
11:23 34.84 34.84 34.83 34.84 179.5K
11:24 34.84 34.84 34.84 34.84 142.6K
11:25 34.84 34.85 34.84 34.84 64.7K
11:26 34.84 34.84 34.83 34.83 57.2K
11:27 34.83 34.83 34.82 34.82 111.1K
11:28 34.82 34.82 34.80 34.80 99.7K
11:29 34.79 34.79 34.77 34.77 138.5K
11:30 34.77 34.77 34.76 34.76 61.6K
11:31 34.78 34.79 34.78 34.79 72.1K
11:32 34.80 34.80 34.79 34.80 44.3K
11:33 34.80 34.81 34.80 34.81 45.4K
11:34 34.81 34.81 34.81 34.81 49.2K
11:35 34.81 34.81 34.80 34.80 43.4K
11:36 34.80 34.83 34.80 34.83 169.7K
11:37 34.83 34.83 34.82 34.82 75.0K
11:38 34.81 34.82 34.80 34.80 119.3K
11:39 34.81 34.83 34.81 34.83 51.3K
11:40 34.83 34.84 34.83 34.84 63.0K
11:41 34.85 34.86 34.85 34.85 106.3K
11:42 34.84 34.85 34.84 34.85 31.5K
11:43 34.84 34.85 34.84 34.85 39.9K
11:44 34.85 34.85 34.85 34.85 52.0K
11:45 34.85 34.85 34.85 34.85 71.0K
11:46 34.85 34.86 34.85 34.86 52.8K
11:47 34.86 34.86 34.85 34.86 94.7K
11:48 34.86 34.86 34.86 34.86 160.2K
11:49 34.85 34.86 34.85 34.86 44.8K
11:50 34.86 34.88 34.86 34.88 75.2K
11:51 34.89 34.90 34.89 34.90 110.9K
11:52 34.90 34.91 34.90 34.91 45.5K
11:53 34.91 34.91 34.89 34.89 89.0K
11:54 34.89 34.90 34.89 34.90 56.1K
11:55 34.90 34.90 34.90 34.90 55.0K
11:56 34.91 34.91 34.90 34.90 71.6K
11:57 34.90 34.90 34.89 34.89 82.1K
11:58 34.89 34.89 34.88 34.88 41.9K
11:59 34.89 34.89 34.88 34.88 72.0K
12:00 34.87 34.87 34.87 34.87 61.8K
12:01 34.87 34.87 34.87 34.87 92.5K
12:02 34.87 34.87 34.87 34.87 38.2K
12:03 34.87 34.88 34.87 34.88 35.7K
12:04 34.88 34.88 34.88 34.88 67.6K
12:05 34.88 34.89 34.88 34.89 67.7K
12:06 34.89 34.89 34.88 34.88 61.8K
12:07 34.87 34.87 34.87 34.87 203.1K
12:08 34.88 34.88 34.87 34.87 37.3K
12:09 34.87 34.87 34.85 34.85 29.9K
12:10 34.85 34.85 34.85 34.85 46.6K
12:11 34.85 34.85 34.84 34.84 44.7K
12:12 34.84 34.84 34.84 34.84 46.8K
12:13 34.85 34.85 34.85 34.85 52.0K
12:14 34.85 34.86 34.85 34.86 43.5K
12:15 34.86 34.87 34.86 34.87 38.6K
12:16 34.86 34.86 34.86 34.86 40.7K
12:17 34.86 34.86 34.86 34.86 68.5K
12:18 34.85 34.85 34.85 34.85 65.9K
12:19 34.85 34.86 34.85 34.86 39.0K
12:20 34.85 34.86 34.85 34.86 84.0K
12:21 34.86 34.86 34.86 34.86 34.7K
12:22 34.86 34.86 34.86 34.86 48.1K
12:23 34.87 34.87 34.87 34.87 50.1K
12:24 34.87 34.88 34.87 34.88 36.5K
12:25 34.88 34.88 34.88 34.88 62.4K
12:26 34.88 34.89 34.88 34.89 43.1K
12:27 34.89 34.89 34.87 34.87 60.4K
12:28 34.87 34.87 34.87 34.87 113.1K
12:29 34.87 34.87 34.86 34.86 77.8K
12:30 34.86 34.86 34.86 34.86 50.6K
12:31 34.86 34.88 34.86 34.88 75.2K
12:32 34.87 34.89 34.87 34.89 110.1K
12:33 34.89 34.89 34.89 34.89 48.7K
12:34 34.90 34.91 34.90 34.91 90.4K
12:35 34.92 34.94 34.92 34.94 92.1K
12:36 34.94 34.94 34.93 34.93 178.7K
12:37 34.94 34.94 34.93 34.93 30.0K
12:38 34.92 34.93 34.92 34.93 44.4K
12:39 34.94 34.94 34.94 34.94 39.6K
12:40 34.94 34.95 34.94 34.94 31.3K
12:41 34.95 34.95 34.95 34.95 66.6K
12:42 34.95 34.95 34.94 34.94 148.5K
12:43 34.94 34.95 34.94 34.95 75.7K
12:44 34.95 34.95 34.95 34.95 95.2K
12:45 34.95 34.95 34.95 34.95 46.2K
12:46 34.95 34.95 34.95 34.95 50.6K
12:47 34.95 34.95 34.94 34.94 113.1K
12:48 34.93 34.93 34.92 34.92 54.6K
12:49 34.93 34.94 34.93 34.94 37.5K
12:50 34.94 34.94 34.94 34.94 84.3K
12:51 34.95 34.95 34.95 34.95 30.4K
12:52 34.95 34.95 34.95 34.95 16.9K
12:53 34.95 34.95 34.94 34.94 38.1K
12:54 34.94 34.94 34.94 34.94 52.4K
12:55 34.93 34.93 34.93 34.93 25.2K
12:56 34.93 34.94 34.93 34.93 33.0K
12:57 34.93 34.94 34.93 34.94 37.1K
12:58 34.94 34.95 34.94 34.94 72.8K
12:59 34.95 34.95 34.93 34.93 65.4K
13:00 34.93 34.93 34.92 34.92 57.0K
13:01 34.92 34.92 34.91 34.91 39.4K
13:02 34.91 34.91 34.91 34.91 88.5K
13:03 34.90 34.91 34.90 34.90 25.6K
13:04 34.90 34.91 34.90 34.91 62.9K
13:05 34.91 34.92 34.91 34.92 63.3K
13:06 34.92 34.93 34.92 34.93 64.3K
13:07 34.93 34.95 34.93 34.95 67.1K
13:08 34.95 34.96 34.95 34.96 71.3K
13:09 34.96 34.97 34.96 34.97 24.5K
13:10 34.97 34.98 34.97 34.97 81.6K
13:11 34.97 34.97 34.96 34.96 40.3K
13:12 34.96 34.97 34.96 34.97 45.5K
13:13 34.96 34.97 34.96 34.97 37.2K
13:14 34.97 34.97 34.97 34.97 65.7K
13:15 34.97 34.97 34.95 34.95 110.2K
13:16 34.95 34.95 34.95 34.95 40.9K
13:17 34.94 34.95 34.94 34.95 124.8K
13:18 34.96 34.96 34.95 34.95 41.0K
13:19 34.96 34.97 34.96 34.97 53.7K
13:20 34.97 34.98 34.97 34.98 98.2K
13:21 34.97 34.97 34.96 34.96 63.1K
13:22 34.96 34.96 34.94 34.94 82.7K
13:23 34.94 34.94 34.94 34.94 45.7K
13:24 34.94 34.95 34.94 34.95 36.1K
13:25 34.95 34.95 34.94 34.95 74.5K
13:26 34.95 34.96 34.95 34.96 51.8K
13:27 34.96 34.97 34.96 34.97 43.3K
13:28 34.97 34.97 34.97 34.97 61.5K
13:29 34.97 34.97 34.97 34.97 31.8K
13:30 34.97 34.97 34.95 34.95 66.6K
13:31 34.95 34.95 34.94 34.95 55.6K
13:32 34.95 34.96 34.95 34.96 75.8K
13:33 34.96 34.98 34.96 34.98 56.6K
13:34 34.99 34.99 34.98 34.98 30.1K
13:35 34.98 34.99 34.98 34.99 67.4K
13:36 34.99 35.01 34.99 35.01 93.9K
13:37 35.01 35.01 35.00 35.00 35.5K
13:38 35.01 35.01 34.95 34.95 333.9K
13:39 34.96 34.96 34.95 34.95 105.3K
13:40 34.94 34.94 34.93 34.93 87.8K
13:41 34.94 34.97 34.94 34.97 75.6K
13:42 34.97 34.97 34.96 34.96 64.3K
13:43 34.96 34.96 34.95 34.95 15.3K
13:44 34.95 34.95 34.95 34.95 72.0K
13:45 34.95 34.95 34.94 34.94 55.4K
13:46 34.94 34.94 34.93 34.93 53.0K
13:47 34.92 34.92 34.89 34.89 245.8K
13:48 34.89 34.89 34.89 34.89 34.3K
13:49 34.89 34.91 34.89 34.90 117.8K
13:50 34.92 34.92 34.91 34.91 73.7K
13:51 34.91 34.92 34.91 34.92 38.6K
13:52 34.93 34.93 34.90 34.90 99.7K
13:53 34.89 34.90 34.89 34.89 63.4K
13:54 34.89 34.89 34.87 34.87 232.0K
13:55 34.87 34.87 34.83 34.83 115.7K
13:56 34.81 34.81 34.79 34.79 281.5K
13:57 34.78 34.78 34.78 34.78 190.0K
13:58 34.78 34.78 34.77 34.78 81.7K
13:59 34.78 34.79 34.78 34.79 90.0K
14:00 34.79 34.80 34.79 34.79 101.5K
14:01 34.80 34.80 34.79 34.80 182.1K
14:02 34.80 34.83 34.80 34.83 145.0K
14:03 34.83 34.87 34.83 34.87 94.5K
14:04 34.88 34.88 34.88 34.88 64.9K
14:05 34.88 34.89 34.88 34.89 47.5K
14:06 34.89 34.92 34.89 34.91 260.0K
14:07 34.93 34.94 34.93 34.94 105.1K
14:08 34.93 34.93 34.93 34.93 39.4K
14:09 34.93 34.94 34.93 34.94 46.4K
14:10 34.94 34.94 34.93 34.93 110.1K
14:11 34.93 34.93 34.92 34.92 58.3K
14:12 34.91 34.91 34.90 34.90 217.0K
14:13 34.90 34.90 34.89 34.89 50.0K
14:14 34.89 34.90 34.89 34.90 63.0K
14:15 34.89 34.89 34.87 34.87 146.5K
14:16 34.87 34.88 34.87 34.88 44.7K
14:17 34.88 34.88 34.87 34.88 55.1K
14:18 34.88 34.88 34.87 34.87 41.9K
14:19 34.87 34.87 34.87 34.87 37.9K
14:20 34.87 34.87 34.86 34.86 36.1K
14:21 34.87 34.87 34.86 34.87 109.8K
14:22 34.87 34.89 34.87 34.89 70.6K
14:23 34.89 34.89 34.89 34.89 46.9K
14:24 34.89 34.89 34.88 34.88 44.8K
14:25 34.87 34.87 34.86 34.87 76.7K
14:26 34.87 34.87 34.85 34.85 85.9K
14:27 34.85 34.85 34.83 34.83 118.4K
14:28 34.83 34.83 34.83 34.83 34.7K
14:29 34.83 34.84 34.83 34.83 45.0K
14:30 34.83 34.83 34.83 34.83 49.4K
14:31 34.83 34.83 34.83 34.83 55.3K
14:32 34.83 34.85 34.83 34.85 45.3K
14:33 34.85 34.85 34.84 34.84 53.8K
14:34 34.84 34.84 34.83 34.83 26.8K
14:35 34.83 34.83 34.83 34.83 92.1K
14:36 34.83 34.83 34.82 34.82 77.7K
14:37 34.82 34.82 34.82 34.82 68.5K
14:38 34.82 34.82 34.82 34.82 56.4K
14:39 34.82 34.83 34.82 34.82 44.7K
14:40 34.83 34.83 34.82 34.82 57.5K
14:41 34.82 34.82 34.81 34.81 76.4K
14:42 34.81 34.82 34.81 34.82 105.7K
14:43 34.82 34.82 34.82 34.82 58.5K
14:44 34.82 34.82 34.82 34.82 107.7K
14:45 34.82 34.82 34.82 34.82 75.9K
14:46 34.82 34.83 34.82 34.83 44.3K
14:47 34.82 34.83 34.82 34.83 35.6K
14:48 34.83 34.84 34.83 34.84 61.1K
14:49 34.85 34.85 34.85 34.85 71.6K
14:50 34.85 34.85 34.84 34.84 49.3K
14:51 34.84 34.84 34.82 34.82 82.1K
14:52 34.82 34.82 34.81 34.81 33.8K
14:53 34.81 34.82 34.81 34.82 91.2K
14:54 34.82 34.83 34.82 34.83 68.7K
14:55 34.83 34.83 34.81 34.81 104.0K
14:56 34.81 34.81 34.79 34.79 85.4K
14:57 34.79 34.79 34.79 34.79 29.8K
14:58 34.79 34.79 34.79 34.79 34.2K
14:59 34.79 34.79 34.78 34.78 51.0K
15:00 34.78 34.78 34.78 34.78 94.9K
15:01 34.78 34.79 34.78 34.79 45.0K
15:02 34.79 34.81 34.79 34.81 135.8K
15:03 34.81 34.81 34.81 34.81 32.4K
15:04 34.81 34.81 34.81 34.81 21.4K
15:05 34.81 34.81 34.81 34.81 34.0K
15:06 34.81 34.82 34.81 34.82 45.7K
15:07 34.82 34.82 34.82 34.82 91.7K
15:08 34.82 34.82 34.82 34.82 81.0K
15:09 34.82 34.82 34.81 34.82 49.4K
15:10 34.82 34.82 34.82 34.82 88.7K
15:11 34.83 34.83 34.82 34.82 51.9K
15:12 34.82 34.82 34.82 34.82 100.8K
15:13 34.82 34.82 34.81 34.81 93.2K
15:14 34.81 34.81 34.81 34.81 60.0K
15:15 34.81 34.82 34.81 34.82 119.1K
15:16 34.82 34.85 34.82 34.85 159.3K
15:17 34.85 34.86 34.85 34.86 191.7K
15:18 34.86 34.86 34.85 34.85 29.6K
15:19 34.86 34.86 34.85 34.85 83.9K
15:20 34.85 34.85 34.85 34.85 106.9K
15:21 34.85 34.87 34.85 34.87 119.5K
15:22 34.88 34.88 34.87 34.87 98.0K
15:23 34.87 34.87 34.87 34.87 38.0K
15:24 34.87 34.87 34.87 34.87 54.9K
15:25 34.86 34.86 34.86 34.86 144.9K
15:26 34.86 34.87 34.86 34.87 268.2K
15:27 34.87 34.87 34.86 34.87 189.4K
15:28 34.86 34.86 34.84 34.84 182.1K
15:29 34.84 34.84 34.83 34.83 83.8K
15:30 34.83 34.83 34.82 34.82 141.2K
15:31 34.82 34.83 34.82 34.82 115.7K
15:32 34.82 34.82 34.80 34.80 206.4K
15:33 34.81 34.82 34.81 34.82 127.6K
15:34 34.83 34.84 34.83 34.84 80.5K
15:35 34.82 34.82 34.82 34.82 200.1K
15:36 34.83 34.84 34.83 34.84 132.4K
15:37 34.83 34.84 34.83 34.84 131.1K
15:38 34.83 34.85 34.83 34.85 127.6K
15:39 34.85 34.85 34.85 34.85 116.2K
15:40 34.85 34.85 34.82 34.82 104.5K
15:41 34.82 34.82 34.82 34.82 184.8K
15:42 34.82 34.83 34.82 34.83 187.0K
15:43 34.83 34.85 34.83 34.85 143.9K
15:44 34.85 34.85 34.84 34.85 197.3K
15:45 34.86 34.86 34.86 34.86 178.0K
15:46 34.86 34.86 34.83 34.83 255.6K
15:47 34.83 34.85 34.83 34.85 157.2K
15:48 34.85 34.86 34.85 34.86 208.6K
15:49 34.87 34.87 34.87 34.87 178.8K
15:50 34.88 34.89 34.88 34.89 519.2K
15:51 34.89 34.89 34.88 34.88 203.3K
15:52 34.88 34.88 34.88 34.88 154.7K
15:53 34.88 34.88 34.88 34.88 284.8K
15:54 34.89 34.90 34.89 34.89 447.5K
15:55 34.88 34.88 34.85 34.85 568.4K
15:56 34.84 34.84 34.84 34.84 647.4K
15:57 34.84 34.84 34.84 34.84 431.7K
15:58 34.84 34.85 34.84 34.85 514.5K
15:59 34.86 34.87 34.86 34.87 755.0K
16:00 34.87 34.87 34.87 34.87 13,467.2K
16:01 34.87 34.87 34.87 34.87 40.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし