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 34.28 34.28 34.10 34.10 1,888.7K
09:31 34.10 34.11 34.10 34.11 394.3K
09:32 34.04 34.06 34.04 34.05 432.9K
09:33 34.05 34.05 34.02 34.04 365.5K
09:34 34.07 34.15 34.07 34.15 263.7K
09:35 34.17 34.17 34.14 34.14 354.2K
09:36 34.10 34.16 34.10 34.16 344.4K
09:37 34.16 34.19 34.16 34.19 310.0K
09:38 34.18 34.19 34.18 34.18 337.7K
09:39 34.19 34.19 34.16 34.16 262.9K
09:40 34.16 34.17 34.13 34.13 405.6K
09:41 34.15 34.15 34.07 34.07 389.8K
09:42 34.07 34.10 34.07 34.10 229.2K
09:43 34.09 34.10 34.08 34.08 180.2K
09:44 34.08 34.13 34.08 34.13 221.9K
09:45 34.12 34.17 34.12 34.17 344.4K
09:46 34.18 34.25 34.18 34.25 180.2K
09:47 34.25 34.31 34.25 34.31 214.2K
09:48 34.31 34.37 34.31 34.37 262.6K
09:49 34.38 34.40 34.38 34.38 265.6K
09:50 34.35 34.35 34.34 34.34 286.3K
09:51 34.34 34.34 34.32 34.32 334.0K
09:52 34.33 34.35 34.33 34.34 171.0K
09:53 34.34 34.34 34.33 34.33 151.6K
09:54 34.32 34.32 34.28 34.28 234.0K
09:55 34.27 34.27 34.26 34.26 181.1K
09:56 34.26 34.26 34.22 34.22 178.2K
09:57 34.21 34.21 34.18 34.18 186.7K
09:58 34.18 34.18 34.16 34.16 181.4K
09:59 34.16 34.16 34.13 34.13 181.5K
10:00 34.11 34.15 34.11 34.15 319.8K
10:01 34.17 34.19 34.17 34.19 346.3K
10:02 34.19 34.19 34.18 34.18 122.6K
10:03 34.18 34.22 34.18 34.22 166.6K
10:04 34.22 34.22 34.19 34.19 147.1K
10:05 34.19 34.19 34.17 34.17 220.8K
10:06 34.20 34.21 34.20 34.20 138.6K
10:07 34.21 34.21 34.20 34.20 129.4K
10:08 34.21 34.24 34.20 34.24 182.6K
10:09 34.25 34.27 34.25 34.27 193.1K
10:10 34.28 34.29 34.27 34.27 126.7K
10:11 34.29 34.31 34.29 34.31 214.5K
10:12 34.31 34.33 34.31 34.33 83.0K
10:13 34.33 34.34 34.33 34.33 124.1K
10:14 34.33 34.35 34.33 34.35 137.7K
10:15 34.33 34.33 34.32 34.32 137.8K
10:16 34.35 34.35 34.34 34.34 299.8K
10:17 34.35 34.36 34.35 34.36 90.0K
10:18 34.36 34.36 34.36 34.36 55.9K
10:19 34.36 34.39 34.36 34.39 234.8K
10:20 34.40 34.42 34.40 34.42 183.0K
10:21 34.43 34.43 34.42 34.42 92.3K
10:22 34.42 34.43 34.42 34.42 70.4K
10:23 34.41 34.44 34.41 34.44 84.4K
10:24 34.45 34.46 34.45 34.46 109.1K
10:25 34.45 34.45 34.44 34.44 100.1K
10:26 34.43 34.44 34.43 34.44 131.1K
10:27 34.44 34.44 34.41 34.41 116.1K
10:28 34.41 34.41 34.41 34.41 113.0K
10:29 34.41 34.41 34.40 34.40 233.1K
10:30 34.40 34.42 34.39 34.42 124.8K
10:31 34.41 34.42 34.41 34.42 186.0K
10:32 34.42 34.42 34.40 34.40 113.3K
10:33 34.40 34.41 34.40 34.40 129.4K
10:34 34.39 34.39 34.36 34.36 231.6K
10:35 34.36 34.36 34.34 34.34 262.5K
10:36 34.33 34.33 34.33 34.33 111.6K
10:37 34.32 34.32 34.32 34.32 161.0K
10:38 34.32 34.33 34.31 34.31 167.1K
10:39 34.32 34.33 34.32 34.32 102.3K
10:40 34.32 34.32 34.31 34.31 73.1K
10:41 34.31 34.31 34.30 34.30 107.7K
10:42 34.30 34.30 34.29 34.29 102.8K
10:43 34.29 34.30 34.29 34.30 62.4K
10:44 34.31 34.33 34.31 34.33 204.4K
10:45 34.33 34.33 34.32 34.32 65.0K
10:46 34.32 34.32 34.26 34.26 132.7K
10:47 34.27 34.27 34.26 34.26 179.8K
10:48 34.25 34.25 34.24 34.25 227.8K
10:49 34.24 34.24 34.23 34.24 67.5K
10:50 34.24 34.25 34.24 34.24 114.5K
10:51 34.25 34.25 34.25 34.25 142.2K
10:52 34.25 34.28 34.25 34.28 164.4K
10:53 34.29 34.34 34.29 34.34 176.6K
10:54 34.34 34.34 34.34 34.34 118.8K
10:55 34.34 34.35 34.34 34.35 262.8K
10:56 34.35 34.36 34.35 34.36 110.4K
10:57 34.39 34.43 34.39 34.43 174.2K
10:58 34.43 34.43 34.42 34.42 138.5K
10:59 34.42 34.42 34.39 34.39 71.0K
11:00 34.38 34.40 34.38 34.40 85.2K
11:01 34.43 34.43 34.42 34.43 103.8K
11:02 34.43 34.44 34.43 34.44 73.6K
11:03 34.45 34.45 34.45 34.45 54.2K
11:04 34.44 34.45 34.44 34.45 42.3K
11:05 34.44 34.44 34.41 34.41 99.3K
11:06 34.41 34.43 34.41 34.43 61.3K
11:07 34.43 34.44 34.43 34.44 106.9K
11:08 34.44 34.45 34.44 34.45 47.6K
11:09 34.45 34.46 34.45 34.46 129.8K
11:10 34.46 34.46 34.45 34.45 66.3K
11:11 34.45 34.45 34.44 34.44 91.4K
11:12 34.43 34.44 34.43 34.44 71.0K
11:13 34.45 34.46 34.45 34.45 78.7K
11:14 34.46 34.46 34.44 34.44 77.0K
11:15 34.45 34.45 34.44 34.45 86.9K
11:16 34.46 34.46 34.45 34.45 58.8K
11:17 34.46 34.49 34.46 34.49 126.0K
11:18 34.49 34.50 34.49 34.50 68.6K
11:19 34.50 34.51 34.50 34.51 63.4K
11:20 34.51 34.51 34.50 34.50 128.2K
11:21 34.50 34.51 34.50 34.51 117.0K
11:22 34.51 34.51 34.50 34.50 32.4K
11:23 34.50 34.53 34.50 34.53 148.8K
11:24 34.52 34.52 34.52 34.52 60.7K
11:25 34.51 34.51 34.51 34.51 139.4K
11:26 34.51 34.51 34.51 34.51 100.0K
11:27 34.51 34.51 34.51 34.51 117.0K
11:28 34.51 34.52 34.51 34.51 125.4K
11:29 34.51 34.51 34.50 34.50 61.0K
11:30 34.51 34.51 34.50 34.50 109.3K
11:31 34.50 34.51 34.50 34.51 42.0K
11:32 34.51 34.51 34.50 34.50 85.9K
11:33 34.49 34.49 34.49 34.49 85.8K
11:34 34.48 34.49 34.47 34.47 162.2K
11:35 34.48 34.48 34.48 34.48 267.5K
11:36 34.48 34.51 34.48 34.51 89.8K
11:37 34.51 34.52 34.51 34.52 98.9K
11:38 34.51 34.51 34.50 34.50 94.8K
11:39 34.50 34.51 34.50 34.51 39.6K
11:40 34.51 34.52 34.51 34.52 40.7K
11:41 34.52 34.53 34.52 34.53 59.3K
11:42 34.50 34.51 34.50 34.51 387.4K
11:43 34.51 34.51 34.50 34.50 122.3K
11:44 34.49 34.50 34.46 34.48 254.1K
11:45 34.48 34.48 34.46 34.46 61.8K
11:46 34.47 34.47 34.45 34.45 92.9K
11:47 34.45 34.45 34.43 34.43 178.9K
11:48 34.42 34.42 34.39 34.39 144.3K
11:49 34.39 34.40 34.39 34.40 58.8K
11:50 34.40 34.41 34.40 34.41 199.8K
11:51 34.41 34.41 34.40 34.40 173.1K
11:52 34.40 34.40 34.40 34.40 46.5K
11:53 34.40 34.40 34.39 34.39 139.5K
11:54 34.39 34.40 34.39 34.40 26.8K
11:55 34.40 34.40 34.40 34.40 127.7K
11:56 34.40 34.43 34.40 34.43 109.6K
11:57 34.43 34.43 34.42 34.42 44.5K
11:58 34.44 34.46 34.44 34.46 129.5K
11:59 34.46 34.46 34.46 34.46 75.0K
12:00 34.46 34.48 34.46 34.48 53.0K
12:01 34.49 34.49 34.47 34.47 160.7K
12:02 34.47 34.49 34.47 34.49 98.7K
12:03 34.49 34.49 34.49 34.49 45.3K
12:04 34.50 34.50 34.49 34.49 51.6K
12:05 34.49 34.50 34.49 34.49 74.6K
12:06 34.49 34.51 34.49 34.51 115.6K
12:07 34.51 34.51 34.49 34.49 84.9K
12:08 34.48 34.48 34.46 34.46 135.6K
12:09 34.46 34.47 34.46 34.47 35.8K
12:10 34.47 34.47 34.45 34.45 98.9K
12:11 34.45 34.45 34.45 34.45 40.7K
12:12 34.45 34.46 34.45 34.46 92.4K
12:13 34.46 34.46 34.45 34.45 67.9K
12:14 34.45 34.46 34.45 34.46 50.5K
12:15 34.46 34.46 34.45 34.45 34.2K
12:16 34.44 34.44 34.43 34.43 176.7K
12:17 34.43 34.44 34.43 34.44 102.6K
12:18 34.44 34.44 34.44 34.44 98.5K
12:19 34.43 34.43 34.42 34.42 287.2K
12:20 34.42 34.42 34.42 34.42 52.4K
12:21 34.42 34.42 34.41 34.41 54.3K
12:22 34.41 34.41 34.40 34.40 63.3K
12:23 34.41 34.41 34.40 34.40 194.2K
12:24 34.40 34.40 34.38 34.38 117.8K
12:25 34.39 34.39 34.38 34.38 72.6K
12:26 34.38 34.38 34.37 34.37 48.3K
12:27 34.37 34.37 34.36 34.36 53.3K
12:28 34.36 34.37 34.36 34.36 80.0K
12:29 34.36 34.36 34.35 34.35 87.0K
12:30 34.35 34.35 34.34 34.34 524.0K
12:31 34.35 34.36 34.35 34.36 66.9K
12:32 34.36 34.36 34.35 34.35 218.2K
12:33 34.35 34.35 34.35 34.35 76.6K
12:34 34.35 34.36 34.35 34.36 48.8K
12:35 34.35 34.35 34.35 34.35 40.1K
12:36 34.35 34.35 34.35 34.35 80.9K
12:37 34.36 34.38 34.36 34.38 131.5K
12:38 34.38 34.39 34.38 34.39 80.4K
12:39 34.39 34.39 34.38 34.39 61.2K
12:40 34.39 34.39 34.39 34.39 103.8K
12:41 34.40 34.43 34.40 34.43 159.8K
12:42 34.44 34.46 34.44 34.46 175.2K
12:43 34.46 34.48 34.46 34.48 107.1K
12:44 34.48 34.48 34.48 34.48 55.6K
12:45 34.48 34.48 34.47 34.47 103.4K
12:46 34.46 34.46 34.46 34.46 55.8K
12:47 34.46 34.46 34.46 34.46 45.8K
12:48 34.46 34.46 34.45 34.45 66.1K
12:49 34.45 34.46 34.45 34.45 29.3K
12:50 34.44 34.44 34.44 34.44 184.2K
12:51 34.44 34.44 34.44 34.44 44.3K
12:52 34.45 34.45 34.45 34.45 42.3K
12:53 34.44 34.45 34.44 34.44 129.6K
12:54 34.44 34.44 34.44 34.44 58.3K
12:55 34.45 34.45 34.45 34.45 40.8K
12:56 34.45 34.46 34.45 34.46 37.8K
12:57 34.45 34.45 34.44 34.44 112.9K
12:58 34.44 34.44 34.44 34.44 29.1K
12:59 34.44 34.44 34.44 34.44 47.7K
13:00 34.45 34.45 34.45 34.45 90.1K
13:01 34.46 34.46 34.46 34.46 181.7K
13:02 34.46 34.46 34.46 34.46 40.8K
13:03 34.46 34.46 34.46 34.46 47.7K
13:04 34.46 34.46 34.45 34.45 28.0K
13:05 34.45 34.45 34.43 34.43 258.6K
13:06 34.42 34.42 34.40 34.40 102.8K
13:07 34.40 34.42 34.40 34.42 111.3K
13:08 34.42 34.42 34.42 34.42 77.6K
13:09 34.42 34.42 34.41 34.41 37.4K
13:10 34.41 34.41 34.37 34.37 118.0K
13:11 34.37 34.37 34.37 34.37 66.3K
13:12 34.37 34.37 34.35 34.35 81.3K
13:13 34.35 34.35 34.34 34.34 151.9K
13:14 34.34 34.35 34.34 34.35 62.3K
13:15 34.36 34.37 34.36 34.37 149.7K
13:16 34.37 34.38 34.37 34.37 57.2K
13:17 34.37 34.37 34.37 34.37 22.9K
13:18 34.38 34.39 34.38 34.39 131.8K
13:19 34.40 34.41 34.40 34.41 69.0K
13:20 34.41 34.42 34.41 34.42 159.6K
13:21 34.43 34.44 34.43 34.44 43.6K
13:22 34.44 34.44 34.43 34.43 79.8K
13:23 34.43 34.43 34.43 34.43 144.2K
13:24 34.43 34.44 34.43 34.44 34.4K
13:25 34.44 34.45 34.44 34.45 43.0K
13:26 34.45 34.47 34.45 34.46 107.9K
13:27 34.47 34.47 34.47 34.47 54.2K
13:28 34.47 34.48 34.47 34.48 149.1K
13:29 34.48 34.48 34.48 34.48 59.1K
13:30 34.49 34.49 34.49 34.49 137.4K
13:31 34.49 34.50 34.49 34.50 70.2K
13:32 34.50 34.51 34.50 34.51 55.6K
13:33 34.51 34.51 34.51 34.51 88.5K
13:34 34.51 34.52 34.51 34.52 93.0K
13:35 34.53 34.53 34.53 34.53 88.6K
13:36 34.54 34.56 34.54 34.56 175.2K
13:37 34.56 34.56 34.56 34.56 75.1K
13:38 34.56 34.57 34.56 34.57 166.9K
13:39 34.56 34.57 34.56 34.56 128.9K
13:40 34.56 34.56 34.55 34.55 74.5K
13:41 34.54 34.54 34.54 34.54 214.9K
13:42 34.54 34.55 34.54 34.55 48.6K
13:43 34.55 34.55 34.55 34.55 102.6K
13:44 34.56 34.57 34.56 34.57 137.6K
13:45 34.57 34.57 34.55 34.55 55.4K
13:46 34.55 34.56 34.55 34.56 49.6K
13:47 34.56 34.56 34.56 34.56 52.0K
13:48 34.55 34.55 34.55 34.55 97.7K
13:49 34.55 34.56 34.55 34.56 91.8K
13:50 34.56 34.57 34.56 34.57 105.4K
13:51 34.57 34.58 34.57 34.57 53.1K
13:52 34.57 34.57 34.57 34.57 148.1K
13:53 34.57 34.57 34.57 34.57 59.4K
13:54 34.56 34.56 34.56 34.56 29.9K
13:55 34.56 34.57 34.56 34.57 64.9K
13:56 34.57 34.57 34.55 34.55 100.8K
13:57 34.54 34.55 34.54 34.55 53.9K
13:58 34.56 34.56 34.56 34.56 133.9K
13:59 34.56 34.56 34.54 34.54 85.5K
14:00 34.53 34.53 34.53 34.53 57.1K
14:01 34.52 34.52 34.52 34.52 25.8K
14:02 34.51 34.51 34.50 34.50 155.3K
14:03 34.50 34.52 34.50 34.52 199.6K
14:04 34.52 34.52 34.52 34.52 51.0K
14:05 34.52 34.53 34.52 34.52 93.6K
14:06 34.52 34.52 34.51 34.51 40.0K
14:07 34.52 34.64 34.52 34.62 1,035.4K
14:08 34.59 34.59 34.55 34.55 180.3K
14:09 34.56 34.56 34.54 34.55 97.5K
14:10 34.54 34.56 34.54 34.56 167.2K
14:11 34.58 34.61 34.58 34.61 110.8K
14:12 34.60 34.61 34.60 34.61 25.0K
14:13 34.61 34.61 34.60 34.60 43.9K
14:14 34.58 34.59 34.58 34.58 94.5K
14:15 34.59 34.59 34.58 34.59 34.3K
14:16 34.61 34.61 34.61 34.61 107.0K
14:17 34.61 34.62 34.61 34.62 38.3K
14:18 34.62 34.62 34.60 34.60 42.9K
14:19 34.61 34.61 34.59 34.59 110.4K
14:20 34.60 34.60 34.60 34.60 94.3K
14:21 34.60 34.60 34.59 34.59 150.0K
14:22 34.59 34.59 34.59 34.59 57.4K
14:23 34.59 34.59 34.59 34.59 31.9K
14:24 34.59 34.59 34.59 34.59 76.6K
14:25 34.59 34.59 34.58 34.59 80.7K
14:26 34.59 34.59 34.58 34.58 58.8K
14:27 34.58 34.59 34.58 34.59 58.4K
14:28 34.59 34.59 34.56 34.56 113.8K
14:29 34.55 34.56 34.52 34.52 206.9K
14:30 34.53 34.53 34.53 34.53 69.9K
14:31 34.54 34.54 34.54 34.54 49.3K
14:32 34.55 34.55 34.54 34.54 74.6K
14:33 34.54 34.54 34.53 34.53 45.8K
14:34 34.53 34.54 34.53 34.54 41.1K
14:35 34.54 34.54 34.52 34.52 62.6K
14:36 34.52 34.52 34.50 34.50 83.4K
14:37 34.50 34.50 34.49 34.49 133.8K
14:38 34.49 34.50 34.49 34.50 34.7K
14:39 34.49 34.49 34.49 34.49 46.6K
14:40 34.48 34.49 34.48 34.49 74.2K
14:41 34.48 34.48 34.48 34.48 36.9K
14:42 34.47 34.47 34.46 34.47 88.5K
14:43 34.48 34.49 34.48 34.49 112.9K
14:44 34.49 34.50 34.49 34.50 126.0K
14:45 34.50 34.50 34.50 34.50 37.9K
14:46 34.51 34.52 34.51 34.52 44.3K
14:47 34.52 34.52 34.52 34.52 69.1K
14:48 34.52 34.53 34.52 34.53 95.1K
14:49 34.53 34.55 34.53 34.55 115.2K
14:50 34.55 34.55 34.55 34.55 46.0K
14:51 34.55 34.55 34.54 34.55 98.9K
14:52 34.54 34.54 34.54 34.54 35.0K
14:53 34.53 34.54 34.53 34.54 73.3K
14:54 34.54 34.54 34.53 34.53 102.6K
14:55 34.52 34.53 34.52 34.53 84.4K
14:56 34.53 34.53 34.52 34.52 81.1K
14:57 34.52 34.52 34.51 34.51 135.7K
14:58 34.51 34.51 34.51 34.51 121.8K
14:59 34.51 34.51 34.49 34.49 75.8K
15:00 34.49 34.51 34.49 34.51 90.5K
15:01 34.51 34.51 34.51 34.51 55.2K
15:02 34.51 34.51 34.51 34.51 55.2K
15:03 34.51 34.52 34.51 34.51 98.3K
15:04 34.51 34.51 34.51 34.51 92.1K
15:05 34.50 34.51 34.50 34.50 162.3K
15:06 34.50 34.50 34.50 34.50 44.6K
15:07 34.51 34.51 34.50 34.50 135.0K
15:08 34.50 34.50 34.50 34.50 58.9K
15:09 34.51 34.52 34.51 34.52 81.0K
15:10 34.51 34.51 34.50 34.50 84.6K
15:11 34.50 34.53 34.50 34.53 69.3K
15:12 34.53 34.54 34.53 34.54 115.9K
15:13 34.55 34.56 34.55 34.56 70.7K
15:14 34.56 34.57 34.56 34.57 152.4K
15:15 34.56 34.57 34.56 34.57 104.6K
15:16 34.57 34.57 34.56 34.57 48.6K
15:17 34.57 34.57 34.57 34.57 59.0K
15:18 34.56 34.56 34.55 34.55 94.5K
15:19 34.55 34.56 34.55 34.55 78.8K
15:20 34.55 34.55 34.55 34.55 50.8K
15:21 34.55 34.56 34.55 34.56 39.1K
15:22 34.54 34.55 34.54 34.54 107.7K
15:23 34.53 34.53 34.53 34.53 61.1K
15:24 34.53 34.53 34.53 34.53 181.4K
15:25 34.53 34.53 34.53 34.53 98.8K
15:26 34.52 34.52 34.52 34.52 237.1K
15:27 34.52 34.52 34.52 34.52 78.7K
15:28 34.52 34.53 34.52 34.53 131.5K
15:29 34.54 34.54 34.53 34.53 121.9K
15:30 34.52 34.52 34.52 34.52 102.6K
15:31 34.53 34.55 34.53 34.55 198.5K
15:32 34.54 34.54 34.54 34.54 106.3K
15:33 34.54 34.54 34.54 34.54 165.1K
15:34 34.53 34.53 34.52 34.53 196.9K
15:35 34.53 34.53 34.52 34.53 152.2K
15:36 34.53 34.55 34.53 34.55 160.5K
15:37 34.56 34.56 34.56 34.56 156.8K
15:38 34.56 34.56 34.55 34.55 160.5K
15:39 34.56 34.56 34.55 34.55 125.9K
15:40 34.54 34.54 34.54 34.54 141.5K
15:41 34.54 34.54 34.54 34.54 168.7K
15:42 34.55 34.55 34.55 34.55 141.2K
15:43 34.55 34.55 34.55 34.55 140.6K
15:44 34.56 34.56 34.55 34.55 203.7K
15:45 34.55 34.56 34.55 34.56 316.8K
15:46 34.57 34.57 34.57 34.57 210.7K
15:47 34.57 34.58 34.57 34.57 165.7K
15:48 34.57 34.58 34.57 34.58 245.8K
15:49 34.58 34.59 34.58 34.59 312.5K
15:50 34.63 34.71 34.63 34.71 1,524.9K
15:51 34.70 34.70 34.70 34.70 422.6K
15:52 34.71 34.72 34.71 34.72 444.6K
15:53 34.72 34.74 34.72 34.73 443.0K
15:54 34.72 34.73 34.72 34.73 349.6K
15:55 34.73 34.74 34.72 34.72 689.6K
15:56 34.72 34.73 34.72 34.73 599.7K
15:57 34.73 34.73 34.72 34.72 618.9K
15:58 34.72 34.72 34.71 34.71 867.0K
15:59 34.71 34.71 34.68 34.68 1,740.2K
16:00 34.70 34.71 34.70 34.71 32,800.0K
16:01 34.71 34.71 34.71 34.71 36.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし