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 35.89 35.96 35.89 35.96 1,378.7K
09:31 35.96 35.97 35.93 35.96 402.1K
09:32 35.91 35.98 35.91 35.98 360.2K
09:33 35.97 35.97 35.93 35.93 265.6K
09:34 35.95 35.98 35.94 35.94 275.3K
09:35 35.93 35.93 35.92 35.93 238.7K
09:36 35.95 35.98 35.95 35.96 307.4K
09:37 35.93 35.93 35.91 35.92 283.7K
09:38 35.92 35.94 35.92 35.94 254.5K
09:39 35.94 35.94 35.91 35.92 240.1K
09:40 35.92 35.95 35.92 35.95 349.2K
09:41 35.97 35.97 35.91 35.91 290.5K
09:42 35.92 35.96 35.92 35.96 160.8K
09:43 35.96 35.98 35.95 35.98 217.5K
09:44 35.99 36.00 35.98 36.00 215.0K
09:45 36.00 36.00 35.95 35.95 178.5K
09:46 35.94 35.96 35.91 35.91 229.5K
09:47 35.91 35.91 35.88 35.88 270.0K
09:48 35.89 35.89 35.87 35.87 191.4K
09:49 35.88 35.89 35.87 35.87 207.4K
09:50 35.88 35.88 35.87 35.87 203.9K
09:51 35.86 35.86 35.81 35.81 239.0K
09:52 35.81 35.83 35.81 35.83 183.3K
09:53 35.83 35.83 35.82 35.82 245.4K
09:54 35.81 35.83 35.81 35.83 187.6K
09:55 35.83 35.84 35.83 35.84 131.6K
09:56 35.84 35.84 35.83 35.83 337.4K
09:57 35.84 35.87 35.84 35.87 229.1K
09:58 35.88 35.88 35.87 35.87 187.9K
09:59 35.87 35.89 35.87 35.88 110.7K
10:00 35.88 35.90 35.88 35.90 267.1K
10:01 35.90 35.93 35.90 35.92 325.4K
10:02 35.91 35.93 35.91 35.93 245.9K
10:03 35.93 35.93 35.93 35.93 167.1K
10:04 35.94 35.95 35.93 35.93 160.3K
10:05 35.93 35.97 35.93 35.97 175.6K
10:06 35.96 35.97 35.96 35.96 128.3K
10:07 35.96 35.96 35.95 35.95 197.6K
10:08 35.96 35.97 35.95 35.97 214.1K
10:09 35.98 36.00 35.98 36.00 109.5K
10:10 36.00 36.01 36.00 36.01 120.3K
10:11 36.01 36.01 35.98 35.98 233.1K
10:12 35.98 35.98 35.97 35.98 104.2K
10:13 35.98 35.99 35.98 35.99 81.0K
10:14 36.00 36.00 35.99 35.99 167.2K
10:15 35.99 36.00 35.99 36.00 111.3K
10:16 36.01 36.03 36.01 36.03 190.6K
10:17 36.04 36.04 36.02 36.02 140.8K
10:18 36.02 36.02 36.00 36.00 135.3K
10:19 36.00 36.00 36.00 36.00 123.8K
10:20 36.01 36.01 36.01 36.01 110.9K
10:21 35.99 36.00 35.99 36.00 165.2K
10:22 36.01 36.02 36.01 36.02 118.7K
10:23 36.01 36.02 36.01 36.01 110.2K
10:24 36.01 36.01 36.00 36.00 368.2K
10:25 35.99 35.99 35.98 35.98 177.0K
10:26 35.98 35.99 35.98 35.99 122.8K
10:27 35.99 36.00 35.99 35.99 197.7K
10:28 36.00 36.03 36.00 36.02 208.9K
10:29 36.03 36.03 36.02 36.02 89.0K
10:30 36.02 36.02 36.02 36.02 250.2K
10:31 36.02 36.03 36.02 36.03 73.4K
10:32 36.04 36.07 36.04 36.06 337.7K
10:33 36.06 36.07 36.06 36.07 116.9K
10:34 36.10 36.11 36.10 36.11 162.4K
10:35 36.11 36.12 36.11 36.12 212.7K
10:36 36.12 36.12 36.10 36.10 123.5K
10:37 36.10 36.12 36.10 36.12 156.0K
10:38 36.12 36.12 36.11 36.12 145.2K
10:39 36.13 36.13 36.12 36.12 201.9K
10:40 36.12 36.12 36.10 36.10 159.2K
10:41 36.10 36.12 36.10 36.12 199.3K
10:42 36.12 36.12 36.11 36.11 159.0K
10:43 36.12 36.12 36.10 36.10 241.9K
10:44 36.10 36.10 36.08 36.09 143.4K
10:45 36.09 36.09 36.09 36.09 126.2K
10:46 36.09 36.09 36.09 36.09 189.1K
10:47 36.09 36.09 36.08 36.09 94.8K
10:48 36.09 36.09 36.08 36.08 125.7K
10:49 36.09 36.10 36.09 36.10 306.5K
10:50 36.09 36.10 36.09 36.10 82.5K
10:51 36.10 36.10 36.09 36.09 104.6K
10:52 36.09 36.11 36.09 36.11 142.9K
10:53 36.12 36.12 36.11 36.11 237.8K
10:54 36.10 36.11 36.10 36.11 104.7K
10:55 36.11 36.11 36.11 36.11 66.8K
10:56 36.11 36.11 36.10 36.10 221.2K
10:57 36.10 36.10 36.08 36.08 75.0K
10:58 36.08 36.08 36.08 36.08 252.8K
10:59 36.09 36.09 36.07 36.07 99.0K
11:00 36.06 36.06 36.06 36.06 187.7K
11:01 36.07 36.10 36.07 36.10 163.2K
11:02 36.11 36.11 36.09 36.09 211.8K
11:03 36.09 36.09 36.09 36.09 152.1K
11:04 36.10 36.11 36.10 36.11 124.8K
11:05 36.11 36.11 36.10 36.11 201.8K
11:06 36.12 36.13 36.12 36.12 128.6K
11:07 36.13 36.14 36.13 36.14 82.2K
11:08 36.12 36.12 36.09 36.09 145.7K
11:09 36.09 36.09 36.09 36.09 88.7K
11:10 36.09 36.09 36.07 36.07 353.1K
11:11 36.07 36.07 36.05 36.05 113.2K
11:12 36.04 36.05 36.04 36.05 128.2K
11:13 36.05 36.05 36.04 36.04 152.8K
11:14 36.05 36.06 36.05 36.06 244.6K
11:15 36.05 36.07 36.05 36.07 167.6K
11:16 36.07 36.08 36.07 36.07 120.0K
11:17 36.06 36.06 36.05 36.05 145.9K
11:18 36.06 36.06 36.05 36.06 200.7K
11:19 36.06 36.06 36.05 36.05 93.9K
11:20 36.05 36.05 36.03 36.03 218.9K
11:21 36.02 36.02 36.01 36.01 95.1K
11:22 36.01 36.03 36.01 36.03 147.8K
11:23 36.03 36.04 36.03 36.03 149.6K
11:24 36.04 36.04 36.04 36.04 96.6K
11:25 36.04 36.05 36.04 36.05 159.4K
11:26 36.06 36.08 36.06 36.08 157.6K
11:27 36.07 36.07 36.07 36.07 141.4K
11:28 36.07 36.07 36.07 36.07 125.7K
11:29 36.07 36.08 36.07 36.08 99.6K
11:30 36.07 36.07 36.04 36.04 141.6K
11:31 36.04 36.04 36.04 36.04 99.1K
11:32 36.04 36.04 36.03 36.03 146.2K
11:33 36.03 36.03 36.03 36.03 103.5K
11:34 36.03 36.06 36.03 36.06 92.2K
11:35 36.09 36.09 36.09 36.09 150.5K
11:36 36.09 36.10 36.09 36.10 87.2K
11:37 36.11 36.11 36.10 36.10 75.8K
11:38 36.10 36.10 36.10 36.10 135.1K
11:39 36.10 36.12 36.10 36.12 179.5K
11:40 36.12 36.13 36.12 36.13 98.8K
11:41 36.13 36.13 36.13 36.13 120.7K
11:42 36.14 36.15 36.14 36.15 113.7K
11:43 36.15 36.15 36.14 36.14 140.2K
11:44 36.14 36.14 36.14 36.14 68.7K
11:45 36.15 36.17 36.15 36.17 179.0K
11:46 36.17 36.17 36.17 36.17 91.9K
11:47 36.17 36.17 36.17 36.17 55.7K
11:48 36.17 36.17 36.16 36.16 123.2K
11:49 36.16 36.18 36.16 36.18 148.8K
11:50 36.18 36.18 36.18 36.18 59.4K
11:51 36.18 36.19 36.18 36.18 41.9K
11:52 36.18 36.19 36.18 36.19 92.6K
11:53 36.19 36.19 36.19 36.19 85.9K
11:54 36.20 36.20 36.19 36.19 59.8K
11:55 36.19 36.19 36.18 36.19 122.0K
11:56 36.19 36.20 36.19 36.20 98.6K
11:57 36.21 36.21 36.21 36.21 89.6K
11:58 36.21 36.21 36.21 36.21 106.6K
11:59 36.22 36.23 36.22 36.23 111.3K
12:00 36.23 36.23 36.23 36.23 151.8K
12:01 36.23 36.23 36.23 36.23 86.2K
12:02 36.23 36.25 36.23 36.25 93.1K
12:03 36.26 36.26 36.22 36.22 105.1K
12:04 36.23 36.23 36.22 36.22 72.4K
12:05 36.21 36.21 36.21 36.21 83.3K
12:06 36.21 36.21 36.19 36.19 87.7K
12:07 36.19 36.20 36.19 36.20 39.8K
12:08 36.20 36.20 36.20 36.20 48.7K
12:09 36.20 36.20 36.20 36.20 88.4K
12:10 36.20 36.20 36.19 36.19 145.3K
12:11 36.19 36.19 36.19 36.19 99.0K
12:12 36.19 36.19 36.19 36.19 87.3K
12:13 36.19 36.21 36.19 36.21 227.6K
12:14 36.21 36.22 36.21 36.22 82.4K
12:15 36.22 36.22 36.21 36.21 66.2K
12:16 36.20 36.20 36.19 36.20 110.5K
12:17 36.20 36.20 36.19 36.19 109.8K
12:18 36.18 36.18 36.18 36.18 69.5K
12:19 36.18 36.18 36.17 36.17 95.2K
12:20 36.17 36.17 36.16 36.17 127.9K
12:21 36.17 36.18 36.17 36.17 51.7K
12:22 36.18 36.18 36.18 36.18 117.7K
12:23 36.18 36.20 36.18 36.20 137.6K
12:24 36.20 36.20 36.19 36.20 43.9K
12:25 36.20 36.21 36.20 36.21 67.0K
12:26 36.21 36.23 36.21 36.23 93.3K
12:27 36.23 36.23 36.23 36.23 320.6K
12:28 36.23 36.23 36.23 36.23 79.8K
12:29 36.22 36.22 36.21 36.21 86.0K
12:30 36.22 36.22 36.22 36.22 150.9K
12:31 36.22 36.26 36.22 36.26 132.5K
12:32 36.25 36.25 36.25 36.25 80.9K
12:33 36.24 36.24 36.23 36.23 86.9K
12:34 36.23 36.23 36.22 36.22 90.8K
12:35 36.23 36.24 36.23 36.24 88.5K
12:36 36.24 36.24 36.23 36.23 89.4K
12:37 36.23 36.23 36.22 36.22 46.7K
12:38 36.22 36.24 36.22 36.24 94.0K
12:39 36.24 36.24 36.23 36.23 65.1K
12:40 36.22 36.22 36.22 36.22 47.0K
12:41 36.21 36.21 36.21 36.21 72.3K
12:42 36.21 36.21 36.21 36.21 144.8K
12:43 36.21 36.21 36.20 36.20 101.5K
12:44 36.20 36.20 36.17 36.17 240.8K
12:45 36.17 36.17 36.16 36.16 126.8K
12:46 36.16 36.16 36.14 36.14 120.3K
12:47 36.15 36.15 36.15 36.15 67.9K
12:48 36.15 36.15 36.15 36.15 75.2K
12:49 36.15 36.15 36.14 36.15 61.6K
12:50 36.15 36.15 36.14 36.14 52.9K
12:51 36.14 36.15 36.14 36.15 131.2K
12:52 36.15 36.15 36.14 36.14 40.0K
12:53 36.13 36.14 36.13 36.13 70.8K
12:54 36.13 36.13 36.13 36.13 50.5K
12:55 36.13 36.13 36.13 36.13 96.3K
12:56 36.13 36.13 36.13 36.13 192.9K
12:57 36.13 36.13 36.12 36.13 53.6K
12:58 36.13 36.15 36.13 36.15 132.6K
12:59 36.17 36.17 36.16 36.17 75.9K
13:00 36.17 36.17 36.16 36.17 55.9K
13:01 36.17 36.17 36.16 36.16 68.6K
13:02 36.16 36.16 36.16 36.16 113.7K
13:03 36.16 36.16 36.15 36.15 188.2K
13:04 36.15 36.16 36.15 36.15 51.7K
13:05 36.15 36.15 36.13 36.13 142.9K
13:06 36.13 36.13 36.12 36.12 64.6K
13:07 36.12 36.13 36.12 36.13 443.6K
13:08 36.13 36.13 36.12 36.12 131.8K
13:09 36.12 36.12 36.11 36.11 58.3K
13:10 36.11 36.11 36.09 36.09 66.7K
13:11 36.09 36.09 36.08 36.08 38.9K
13:12 36.08 36.08 36.07 36.07 104.1K
13:13 36.08 36.08 36.06 36.06 394.2K
13:14 36.07 36.07 36.06 36.07 102.9K
13:15 36.07 36.07 36.06 36.06 64.8K
13:16 36.06 36.07 36.06 36.07 63.1K
13:17 36.07 36.08 36.07 36.08 55.9K
13:18 36.08 36.08 36.08 36.08 41.0K
13:19 36.08 36.08 36.08 36.08 239.6K
13:20 36.08 36.09 36.08 36.09 57.1K
13:21 36.09 36.09 36.08 36.08 70.9K
13:22 36.07 36.08 36.07 36.08 42.6K
13:23 36.08 36.08 36.08 36.08 52.5K
13:24 36.08 36.08 36.08 36.08 41.4K
13:25 36.08 36.08 36.08 36.08 78.1K
13:26 36.08 36.08 36.07 36.07 115.0K
13:27 36.08 36.08 36.08 36.08 90.1K
13:28 36.08 36.08 36.08 36.08 90.0K
13:29 36.08 36.08 36.07 36.08 78.4K
13:30 36.08 36.08 36.07 36.07 95.3K
13:31 36.06 36.06 36.05 36.05 131.5K
13:32 36.05 36.05 36.04 36.04 187.4K
13:33 36.04 36.04 36.04 36.04 98.8K
13:34 36.04 36.05 36.04 36.05 50.1K
13:35 36.05 36.05 36.05 36.05 38.6K
13:36 36.04 36.06 36.04 36.06 66.0K
13:37 36.06 36.06 36.06 36.06 111.2K
13:38 36.06 36.06 36.05 36.05 77.2K
13:39 36.05 36.05 36.04 36.04 93.6K
13:40 36.04 36.04 36.04 36.04 46.7K
13:41 36.04 36.04 36.04 36.04 115.6K
13:42 36.03 36.03 36.03 36.03 79.4K
13:43 36.02 36.02 36.02 36.02 113.4K
13:44 36.02 36.02 36.02 36.02 57.8K
13:45 36.02 36.03 36.02 36.03 126.2K
13:46 36.04 36.04 36.04 36.04 125.9K
13:47 36.04 36.04 36.04 36.04 107.0K
13:48 36.04 36.05 36.04 36.05 115.3K
13:49 36.06 36.06 36.05 36.06 58.7K
13:50 36.05 36.05 36.05 36.05 63.4K
13:51 36.04 36.04 36.03 36.04 100.7K
13:52 36.03 36.04 36.03 36.03 53.7K
13:53 36.04 36.04 36.04 36.04 152.0K
13:54 36.04 36.06 36.04 36.05 64.9K
13:55 36.05 36.05 36.04 36.04 90.7K
13:56 36.03 36.03 36.01 36.01 155.8K
13:57 36.01 36.01 36.01 36.01 94.4K
13:58 36.01 36.01 36.01 36.01 147.4K
13:59 36.01 36.01 36.00 36.00 68.4K
14:00 36.00 36.00 35.99 35.99 176.6K
14:01 35.98 35.98 35.96 35.96 142.3K
14:02 35.96 35.97 35.96 35.97 118.1K
14:03 35.97 35.97 35.97 35.97 41.8K
14:04 35.98 35.98 35.98 35.98 82.6K
14:05 35.98 35.98 35.98 35.98 70.2K
14:06 35.98 35.98 35.96 35.96 135.8K
14:07 35.97 35.97 35.97 35.97 91.0K
14:08 35.97 35.97 35.97 35.97 129.7K
14:09 35.97 35.98 35.97 35.97 122.6K
14:10 35.96 35.98 35.96 35.98 84.2K
14:11 35.98 35.98 35.98 35.98 89.5K
14:12 35.98 35.98 35.97 35.98 118.5K
14:13 35.98 35.98 35.98 35.98 90.9K
14:14 35.97 35.98 35.97 35.97 77.9K
14:15 35.97 35.97 35.97 35.97 83.8K
14:16 35.96 35.97 35.96 35.97 87.0K
14:17 35.96 35.96 35.96 35.96 101.4K
14:18 35.96 35.96 35.95 35.96 151.8K
14:19 35.96 35.97 35.96 35.97 40.0K
14:20 35.97 35.97 35.96 35.97 84.2K
14:21 35.97 35.98 35.97 35.98 60.5K
14:22 35.97 35.98 35.97 35.97 51.4K
14:23 35.97 35.97 35.96 35.96 159.0K
14:24 35.96 35.96 35.95 35.95 89.7K
14:25 35.96 35.97 35.96 35.97 112.6K
14:26 35.97 35.97 35.97 35.97 122.8K
14:27 35.97 35.97 35.97 35.97 214.3K
14:28 35.97 35.97 35.96 35.96 117.9K
14:29 35.96 35.96 35.96 35.96 61.1K
14:30 35.96 35.96 35.96 35.96 105.7K
14:31 35.96 35.96 35.96 35.96 98.0K
14:32 35.96 35.96 35.95 35.96 64.1K
14:33 35.96 35.96 35.95 35.95 48.4K
14:34 35.95 35.95 35.95 35.95 106.3K
14:35 35.95 35.96 35.95 35.96 325.5K
14:36 35.96 35.97 35.96 35.97 167.5K
14:37 35.97 35.98 35.97 35.98 56.0K
14:38 35.98 35.98 35.98 35.98 34.5K
14:39 35.98 36.00 35.98 36.00 142.1K
14:40 36.00 36.00 35.99 35.99 69.5K
14:41 35.99 36.01 35.99 36.01 118.2K
14:42 36.02 36.02 36.02 36.02 146.2K
14:43 36.02 36.02 36.01 36.01 139.9K
14:44 36.01 36.01 36.00 36.00 126.1K
14:45 36.00 36.00 35.99 35.99 174.1K
14:46 35.99 35.99 35.99 35.99 185.8K
14:47 35.99 35.99 35.99 35.99 138.8K
14:48 35.99 35.99 35.99 35.99 38.1K
14:49 35.99 35.99 35.99 35.99 98.3K
14:50 35.99 35.99 35.98 35.98 85.8K
14:51 35.98 35.98 35.97 35.98 81.6K
14:52 35.98 35.98 35.98 35.98 154.0K
14:53 35.98 35.98 35.98 35.98 83.1K
14:54 35.98 35.98 35.98 35.98 121.9K
14:55 35.98 35.98 35.97 35.97 111.7K
14:56 35.97 35.99 35.97 35.99 92.4K
14:57 35.99 36.01 35.99 36.01 130.7K
14:58 36.01 36.02 36.01 36.02 143.4K
14:59 36.02 36.03 36.02 36.03 60.9K
15:00 36.03 36.03 36.02 36.03 89.5K
15:01 36.01 36.02 36.01 36.02 118.7K
15:02 36.02 36.03 36.02 36.03 128.7K
15:03 36.03 36.03 36.03 36.03 79.0K
15:04 36.02 36.02 36.02 36.02 80.1K
15:05 36.02 36.03 36.02 36.03 135.5K
15:06 36.03 36.03 36.03 36.03 69.5K
15:07 36.03 36.03 36.02 36.02 273.4K
15:08 36.02 36.02 36.01 36.01 208.2K
15:09 36.01 36.01 35.99 35.99 146.9K
15:10 35.99 36.01 35.99 36.00 82.6K
15:11 36.01 36.01 36.01 36.01 64.3K
15:12 36.01 36.01 36.01 36.01 115.2K
15:13 36.01 36.01 36.01 36.01 79.1K
15:14 36.01 36.01 36.00 36.00 144.0K
15:15 36.00 36.00 36.00 36.00 87.7K
15:16 36.00 36.00 35.99 36.00 76.7K
15:17 36.00 36.01 36.00 36.00 158.0K
15:18 36.00 36.01 36.00 36.01 147.5K
15:19 36.01 36.02 36.01 36.02 115.3K
15:20 36.03 36.03 36.02 36.03 132.9K
15:21 36.03 36.04 36.03 36.04 197.7K
15:22 36.04 36.04 36.04 36.04 376.4K
15:23 36.04 36.04 36.03 36.03 80.9K
15:24 36.03 36.03 36.03 36.03 145.1K
15:25 36.03 36.04 36.03 36.04 213.0K
15:26 36.03 36.03 36.03 36.03 104.0K
15:27 36.03 36.04 36.03 36.04 246.1K
15:28 36.03 36.03 36.03 36.03 181.6K
15:29 36.04 36.05 36.04 36.04 128.3K
15:30 36.04 36.04 36.02 36.02 173.2K
15:31 36.02 36.02 36.02 36.02 105.6K
15:32 36.02 36.04 36.02 36.03 146.2K
15:33 36.03 36.04 36.03 36.04 160.8K
15:34 36.03 36.04 36.03 36.04 143.2K
15:35 36.04 36.04 36.04 36.04 150.0K
15:36 36.05 36.05 36.04 36.05 157.7K
15:37 36.04 36.05 36.04 36.05 123.7K
15:38 36.05 36.05 36.04 36.04 140.2K
15:39 36.04 36.04 36.03 36.03 119.2K
15:40 36.04 36.04 36.03 36.04 332.0K
15:41 36.03 36.04 36.03 36.04 190.1K
15:42 36.03 36.04 36.03 36.04 338.6K
15:43 36.05 36.05 36.03 36.03 343.7K
15:44 36.03 36.03 36.03 36.03 222.3K
15:45 36.03 36.04 36.03 36.04 234.7K
15:46 36.04 36.04 36.04 36.04 457.4K
15:47 36.04 36.04 36.03 36.03 286.0K
15:48 36.03 36.03 36.03 36.03 204.4K
15:49 36.03 36.03 36.02 36.02 161.4K
15:50 36.01 36.01 35.98 35.98 1,123.6K
15:51 35.97 35.97 35.96 35.96 470.4K
15:52 35.96 35.96 35.95 35.95 512.6K
15:53 35.95 35.95 35.95 35.95 525.5K
15:54 35.96 35.96 35.95 35.95 362.6K
15:55 35.95 35.95 35.93 35.93 627.9K
15:56 35.93 35.94 35.93 35.94 842.0K
15:57 35.94 35.94 35.92 35.93 878.7K
15:58 35.92 35.93 35.92 35.92 629.6K
15:59 35.92 35.92 35.91 35.91 1,144.5K
16:00 35.91 35.91 35.91 35.91 21,762.2K
16:01 35.91 35.91 35.91 35.91 52.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし