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 35.65 35.65 35.46 35.47 2,367.5K
09:31 35.45 35.56 35.45 35.56 481.8K
09:32 35.55 35.55 35.53 35.54 305.3K
09:33 35.53 35.60 35.53 35.60 339.1K
09:34 35.60 35.62 35.60 35.61 350.4K
09:35 35.61 35.61 35.57 35.61 255.6K
09:36 35.61 35.61 35.57 35.57 223.4K
09:37 35.50 35.50 35.47 35.48 368.7K
09:38 35.47 35.47 35.45 35.45 185.0K
09:39 35.45 35.45 35.41 35.41 286.4K
09:40 35.42 35.42 35.37 35.37 252.2K
09:41 35.38 35.38 35.37 35.37 346.9K
09:42 35.39 35.41 35.39 35.39 493.4K
09:43 35.37 35.39 35.37 35.39 213.4K
09:44 35.38 35.38 35.37 35.38 359.7K
09:45 35.38 35.41 35.38 35.38 258.0K
09:46 35.39 35.42 35.39 35.42 209.7K
09:47 35.42 35.43 35.41 35.41 310.0K
09:48 35.40 35.42 35.40 35.41 140.6K
09:49 35.41 35.41 35.38 35.40 221.9K
09:50 35.40 35.40 35.38 35.38 242.8K
09:51 35.39 35.44 35.39 35.44 253.6K
09:52 35.46 35.47 35.45 35.47 179.4K
09:53 35.49 35.52 35.49 35.52 285.3K
09:54 35.53 35.55 35.53 35.53 243.9K
09:55 35.52 35.52 35.49 35.49 162.5K
09:56 35.48 35.48 35.46 35.47 181.0K
09:57 35.47 35.47 35.44 35.44 334.7K
09:58 35.44 35.45 35.44 35.45 172.8K
09:59 35.46 35.48 35.46 35.48 128.8K
10:00 35.50 35.51 35.48 35.51 251.8K
10:01 35.52 35.57 35.52 35.56 247.8K
10:02 35.56 35.56 35.53 35.53 128.2K
10:03 35.53 35.53 35.50 35.50 400.4K
10:04 35.51 35.51 35.50 35.50 108.9K
10:05 35.50 35.51 35.50 35.51 151.2K
10:06 35.51 35.52 35.51 35.52 203.9K
10:07 35.52 35.54 35.52 35.54 94.8K
10:08 35.54 35.55 35.54 35.54 115.9K
10:09 35.54 35.54 35.52 35.52 154.7K
10:10 35.49 35.49 35.48 35.48 365.9K
10:11 35.49 35.50 35.49 35.49 246.2K
10:12 35.49 35.50 35.49 35.50 169.0K
10:13 35.49 35.49 35.46 35.46 183.1K
10:14 35.46 35.47 35.46 35.47 139.2K
10:15 35.47 35.50 35.47 35.48 192.9K
10:16 35.48 35.48 35.47 35.48 91.5K
10:17 35.48 35.49 35.48 35.49 109.5K
10:18 35.49 35.51 35.49 35.50 209.0K
10:19 35.49 35.49 35.46 35.46 211.2K
10:20 35.45 35.46 35.45 35.46 150.1K
10:21 35.46 35.46 35.44 35.44 160.9K
10:22 35.44 35.44 35.43 35.44 145.4K
10:23 35.45 35.49 35.45 35.49 174.5K
10:24 35.48 35.48 35.48 35.48 138.8K
10:25 35.49 35.50 35.49 35.50 89.3K
10:26 35.49 35.51 35.49 35.51 177.7K
10:27 35.53 35.54 35.53 35.53 259.1K
10:28 35.52 35.52 35.51 35.51 97.0K
10:29 35.51 35.51 35.49 35.49 109.8K
10:30 35.49 35.49 35.47 35.47 100.1K
10:31 35.48 35.48 35.46 35.46 221.9K
10:32 35.46 35.46 35.45 35.45 124.4K
10:33 35.45 35.46 35.45 35.45 81.5K
10:34 35.45 35.45 35.44 35.44 120.0K
10:35 35.45 35.46 35.45 35.45 122.2K
10:36 35.45 35.45 35.44 35.44 99.4K
10:37 35.44 35.44 35.43 35.43 88.3K
10:38 35.42 35.42 35.40 35.40 165.0K
10:39 35.41 35.43 35.41 35.43 165.3K
10:40 35.43 35.43 35.42 35.43 85.8K
10:41 35.43 35.45 35.43 35.45 108.7K
10:42 35.45 35.45 35.45 35.45 111.6K
10:43 35.45 35.47 35.45 35.47 130.0K
10:44 35.47 35.48 35.47 35.48 110.6K
10:45 35.48 35.48 35.48 35.48 170.8K
10:46 35.48 35.48 35.46 35.46 106.8K
10:47 35.47 35.49 35.47 35.49 139.8K
10:48 35.49 35.51 35.49 35.51 99.2K
10:49 35.51 35.52 35.51 35.52 172.7K
10:50 35.53 35.54 35.53 35.53 159.3K
10:51 35.54 35.54 35.53 35.53 130.0K
10:52 35.53 35.53 35.52 35.52 100.9K
10:53 35.53 35.53 35.52 35.52 92.3K
10:54 35.53 35.53 35.50 35.50 184.3K
10:55 35.50 35.50 35.47 35.47 309.1K
10:56 35.47 35.47 35.47 35.47 109.7K
10:57 35.47 35.47 35.47 35.47 145.1K
10:58 35.47 35.47 35.47 35.47 135.9K
10:59 35.47 35.47 35.46 35.47 89.9K
11:00 35.48 35.48 35.47 35.47 477.6K
11:01 35.47 35.48 35.47 35.48 59.4K
11:02 35.48 35.48 35.47 35.47 91.2K
11:03 35.46 35.46 35.44 35.44 126.4K
11:04 35.43 35.43 35.40 35.40 141.8K
11:05 35.40 35.40 35.39 35.40 196.5K
11:06 35.40 35.41 35.40 35.41 102.1K
11:07 35.42 35.44 35.42 35.44 208.6K
11:08 35.44 35.44 35.42 35.42 121.1K
11:09 35.42 35.43 35.42 35.43 77.2K
11:10 35.43 35.43 35.42 35.42 119.9K
11:11 35.41 35.41 35.41 35.41 148.1K
11:12 35.40 35.40 35.40 35.40 97.5K
11:13 35.40 35.40 35.40 35.40 53.7K
11:14 35.40 35.41 35.40 35.41 62.1K
11:15 35.42 35.43 35.42 35.42 97.0K
11:16 35.43 35.43 35.42 35.42 62.9K
11:17 35.41 35.42 35.41 35.41 59.3K
11:18 35.41 35.42 35.41 35.41 189.5K
11:19 35.42 35.42 35.41 35.42 130.6K
11:20 35.43 35.44 35.43 35.44 152.3K
11:21 35.45 35.47 35.45 35.47 77.2K
11:22 35.47 35.47 35.47 35.47 106.5K
11:23 35.48 35.49 35.48 35.49 123.6K
11:24 35.49 35.49 35.49 35.49 64.8K
11:25 35.49 35.50 35.49 35.49 83.3K
11:26 35.49 35.50 35.49 35.50 91.6K
11:27 35.50 35.50 35.50 35.50 42.8K
11:28 35.50 35.51 35.50 35.51 75.9K
11:29 35.51 35.51 35.51 35.51 99.5K
11:30 35.52 35.52 35.52 35.52 139.9K
11:31 35.52 35.52 35.52 35.52 53.9K
11:32 35.50 35.51 35.50 35.50 85.2K
11:33 35.51 35.52 35.51 35.52 79.9K
11:34 35.53 35.53 35.52 35.53 55.1K
11:35 35.52 35.53 35.52 35.53 78.4K
11:36 35.53 35.53 35.51 35.51 141.5K
11:37 35.51 35.51 35.51 35.51 75.2K
11:38 35.50 35.50 35.48 35.48 80.7K
11:39 35.48 35.48 35.48 35.48 32.8K
11:40 35.48 35.48 35.47 35.47 83.8K
11:41 35.48 35.48 35.47 35.47 100.7K
11:42 35.47 35.47 35.47 35.47 64.7K
11:43 35.47 35.48 35.47 35.48 64.0K
11:44 35.48 35.48 35.47 35.47 67.0K
11:45 35.47 35.47 35.46 35.46 60.2K
11:46 35.45 35.45 35.44 35.45 124.7K
11:47 35.44 35.45 35.44 35.45 84.0K
11:48 35.45 35.45 35.45 35.45 54.2K
11:49 35.45 35.45 35.44 35.44 92.5K
11:50 35.44 35.44 35.43 35.44 68.8K
11:51 35.44 35.44 35.43 35.43 113.7K
11:52 35.43 35.43 35.42 35.43 168.1K
11:53 35.43 35.43 35.43 35.43 71.8K
11:54 35.43 35.43 35.43 35.43 56.7K
11:55 35.43 35.43 35.39 35.39 388.1K
11:56 35.39 35.40 35.39 35.40 105.2K
11:57 35.40 35.41 35.40 35.41 129.9K
11:58 35.42 35.45 35.42 35.45 129.8K
11:59 35.45 35.47 35.45 35.47 147.8K
12:00 35.47 35.48 35.47 35.48 99.2K
12:01 35.48 35.49 35.48 35.49 73.2K
12:02 35.50 35.52 35.50 35.52 205.7K
12:03 35.52 35.53 35.52 35.52 45.7K
12:04 35.52 35.54 35.52 35.54 79.2K
12:05 35.53 35.56 35.53 35.55 121.3K
12:06 35.54 35.54 35.53 35.54 78.3K
12:07 35.55 35.56 35.55 35.56 99.9K
12:08 35.56 35.58 35.56 35.58 89.7K
12:09 35.58 35.59 35.58 35.59 54.8K
12:10 35.59 35.59 35.58 35.58 78.8K
12:11 35.59 35.59 35.56 35.56 82.9K
12:12 35.55 35.55 35.53 35.53 116.6K
12:13 35.53 35.53 35.52 35.52 45.0K
12:14 35.52 35.52 35.51 35.51 91.8K
12:15 35.51 35.51 35.50 35.50 79.0K
12:16 35.50 35.50 35.49 35.49 69.1K
12:17 35.49 35.50 35.49 35.50 68.9K
12:18 35.49 35.50 35.49 35.50 31.2K
12:19 35.50 35.50 35.49 35.49 92.7K
12:20 35.49 35.50 35.49 35.50 169.6K
12:21 35.50 35.50 35.50 35.50 84.2K
12:22 35.50 35.50 35.50 35.50 55.6K
12:23 35.50 35.50 35.49 35.50 92.8K
12:24 35.50 35.51 35.50 35.51 45.1K
12:25 35.50 35.50 35.49 35.49 57.5K
12:26 35.49 35.50 35.49 35.50 40.5K
12:27 35.49 35.49 35.48 35.48 75.1K
12:28 35.48 35.48 35.48 35.48 77.0K
12:29 35.49 35.49 35.49 35.49 63.9K
12:30 35.48 35.49 35.48 35.49 62.6K
12:31 35.49 35.49 35.48 35.49 76.6K
12:32 35.49 35.49 35.48 35.49 69.5K
12:33 35.49 35.50 35.49 35.50 98.2K
12:34 35.50 35.50 35.50 35.50 73.1K
12:35 35.50 35.50 35.49 35.50 71.4K
12:36 35.49 35.49 35.49 35.49 60.2K
12:37 35.49 35.51 35.49 35.51 200.2K
12:38 35.50 35.50 35.49 35.49 72.4K
12:39 35.49 35.49 35.49 35.49 53.3K
12:40 35.49 35.49 35.45 35.45 173.3K
12:41 35.44 35.44 35.43 35.43 276.4K
12:42 35.43 35.43 35.42 35.43 239.4K
12:43 35.42 35.42 35.41 35.41 97.8K
12:44 35.41 35.42 35.41 35.41 156.5K
12:45 35.41 35.42 35.41 35.42 43.4K
12:46 35.42 35.43 35.42 35.43 52.2K
12:47 35.44 35.45 35.44 35.45 53.9K
12:48 35.45 35.46 35.45 35.46 77.5K
12:49 35.47 35.47 35.47 35.47 140.6K
12:50 35.47 35.48 35.47 35.48 60.6K
12:51 35.49 35.49 35.49 35.49 65.8K
12:52 35.49 35.49 35.49 35.49 40.4K
12:53 35.49 35.49 35.49 35.49 71.4K
12:54 35.50 35.50 35.50 35.50 124.9K
12:55 35.51 35.53 35.51 35.53 69.5K
12:56 35.53 35.53 35.53 35.53 42.9K
12:57 35.53 35.53 35.53 35.53 77.6K
12:58 35.53 35.53 35.53 35.53 51.9K
12:59 35.53 35.53 35.53 35.53 113.9K
13:00 35.53 35.53 35.53 35.53 72.3K
13:01 35.54 35.54 35.54 35.54 87.2K
13:02 35.54 35.55 35.54 35.55 85.7K
13:03 35.55 35.55 35.55 35.55 133.1K
13:04 35.55 35.55 35.55 35.55 43.4K
13:05 35.55 35.55 35.55 35.55 72.8K
13:06 35.55 35.55 35.55 35.55 74.7K
13:07 35.55 35.56 35.55 35.56 65.6K
13:08 35.55 35.56 35.55 35.56 67.6K
13:09 35.56 35.56 35.55 35.56 110.2K
13:10 35.56 35.56 35.55 35.55 46.5K
13:11 35.55 35.55 35.55 35.55 58.7K
13:12 35.55 35.55 35.55 35.55 77.2K
13:13 35.55 35.55 35.53 35.53 226.4K
13:14 35.53 35.54 35.53 35.54 62.6K
13:15 35.54 35.55 35.54 35.55 90.6K
13:16 35.55 35.56 35.55 35.56 55.5K
13:17 35.55 35.56 35.54 35.54 125.0K
13:18 35.55 35.55 35.54 35.54 44.0K
13:19 35.54 35.54 35.54 35.54 42.6K
13:20 35.54 35.54 35.53 35.53 94.3K
13:21 35.53 35.53 35.52 35.52 91.3K
13:22 35.52 35.52 35.49 35.49 119.3K
13:23 35.49 35.49 35.49 35.49 94.4K
13:24 35.49 35.49 35.49 35.49 69.2K
13:25 35.49 35.49 35.48 35.48 48.9K
13:26 35.49 35.49 35.49 35.49 42.7K
13:27 35.48 35.49 35.48 35.49 66.9K
13:28 35.50 35.50 35.50 35.50 83.8K
13:29 35.50 35.50 35.50 35.50 167.5K
13:30 35.50 35.50 35.49 35.49 80.6K
13:31 35.49 35.49 35.49 35.49 143.2K
13:32 35.49 35.49 35.47 35.47 83.1K
13:33 35.47 35.48 35.47 35.48 38.9K
13:34 35.48 35.48 35.47 35.48 45.4K
13:35 35.47 35.48 35.47 35.48 68.1K
13:36 35.48 35.48 35.48 35.48 57.3K
13:37 35.48 35.49 35.48 35.49 44.4K
13:38 35.49 35.50 35.49 35.50 62.5K
13:39 35.50 35.50 35.50 35.50 60.7K
13:40 35.50 35.52 35.50 35.52 101.7K
13:41 35.53 35.53 35.52 35.52 66.9K
13:42 35.52 35.52 35.51 35.52 69.1K
13:43 35.51 35.52 35.51 35.51 35.5K
13:44 35.51 35.51 35.50 35.50 73.5K
13:45 35.50 35.50 35.49 35.50 161.9K
13:46 35.51 35.51 35.51 35.51 35.7K
13:47 35.51 35.51 35.51 35.51 38.5K
13:48 35.51 35.51 35.50 35.50 46.5K
13:49 35.51 35.51 35.50 35.50 56.7K
13:50 35.50 35.51 35.50 35.51 65.3K
13:51 35.52 35.52 35.51 35.51 81.1K
13:52 35.51 35.52 35.51 35.52 50.6K
13:53 35.52 35.52 35.51 35.51 147.5K
13:54 35.50 35.51 35.50 35.50 61.0K
13:55 35.50 35.50 35.50 35.50 30.5K
13:56 35.50 35.50 35.49 35.49 68.3K
13:57 35.50 35.50 35.50 35.50 79.2K
13:58 35.50 35.50 35.50 35.50 134.2K
13:59 35.50 35.51 35.50 35.51 62.6K
14:00 35.52 35.52 35.51 35.51 65.9K
14:01 35.50 35.50 35.49 35.49 64.0K
14:02 35.50 35.50 35.49 35.49 46.4K
14:03 35.49 35.49 35.49 35.49 75.8K
14:04 35.49 35.49 35.49 35.49 62.8K
14:05 35.49 35.49 35.49 35.49 42.9K
14:06 35.49 35.49 35.48 35.48 101.8K
14:07 35.48 35.48 35.47 35.47 42.8K
14:08 35.47 35.47 35.47 35.47 38.2K
14:09 35.47 35.48 35.47 35.48 89.4K
14:10 35.48 35.48 35.47 35.47 47.2K
14:11 35.46 35.46 35.46 35.46 73.0K
14:12 35.46 35.46 35.46 35.46 52.5K
14:13 35.46 35.47 35.46 35.47 81.3K
14:14 35.47 35.47 35.47 35.47 40.6K
14:15 35.47 35.48 35.47 35.48 45.0K
14:16 35.48 35.48 35.48 35.48 52.0K
14:17 35.49 35.51 35.49 35.51 88.5K
14:18 35.51 35.52 35.51 35.52 92.2K
14:19 35.52 35.53 35.52 35.53 71.5K
14:20 35.53 35.53 35.53 35.53 75.1K
14:21 35.53 35.54 35.53 35.54 55.0K
14:22 35.54 35.54 35.54 35.54 48.0K
14:23 35.53 35.54 35.53 35.53 36.7K
14:24 35.53 35.54 35.53 35.54 56.5K
14:25 35.54 35.54 35.53 35.53 58.2K
14:26 35.53 35.53 35.51 35.51 88.6K
14:27 35.51 35.51 35.51 35.51 41.0K
14:28 35.51 35.51 35.49 35.49 91.1K
14:29 35.49 35.50 35.49 35.50 48.1K
14:30 35.50 35.51 35.50 35.51 59.2K
14:31 35.51 35.51 35.51 35.51 53.0K
14:32 35.51 35.51 35.51 35.51 63.9K
14:33 35.51 35.52 35.51 35.51 54.4K
14:34 35.51 35.56 35.51 35.56 182.0K
14:35 35.56 35.56 35.54 35.54 133.4K
14:36 35.54 35.54 35.54 35.54 766.6K
14:37 35.54 35.54 35.54 35.54 126.7K
14:38 35.54 35.54 35.53 35.53 102.8K
14:39 35.52 35.53 35.52 35.53 71.0K
14:40 35.52 35.52 35.52 35.52 239.9K
14:41 35.53 35.53 35.52 35.52 63.9K
14:42 35.52 35.53 35.52 35.53 185.3K
14:43 35.53 35.54 35.53 35.54 47.1K
14:44 35.54 35.54 35.53 35.53 63.5K
14:45 35.53 35.53 35.53 35.53 92.7K
14:46 35.53 35.53 35.53 35.53 61.6K
14:47 35.52 35.52 35.51 35.51 203.3K
14:48 35.50 35.50 35.50 35.50 57.3K
14:49 35.49 35.49 35.49 35.49 107.8K
14:50 35.49 35.49 35.48 35.49 82.9K
14:51 35.49 35.49 35.49 35.49 193.4K
14:52 35.49 35.50 35.49 35.49 268.2K
14:53 35.49 35.50 35.49 35.49 70.3K
14:54 35.49 35.49 35.48 35.48 60.4K
14:55 35.48 35.48 35.48 35.48 63.9K
14:56 35.48 35.48 35.46 35.46 92.6K
14:57 35.46 35.47 35.46 35.47 65.0K
14:58 35.47 35.47 35.47 35.47 46.1K
14:59 35.47 35.47 35.46 35.47 87.0K
15:00 35.47 35.47 35.46 35.46 102.6K
15:01 35.46 35.46 35.46 35.46 100.3K
15:02 35.46 35.46 35.45 35.45 104.7K
15:03 35.45 35.46 35.45 35.45 62.5K
15:04 35.46 35.46 35.46 35.46 78.1K
15:05 35.46 35.46 35.45 35.45 139.1K
15:06 35.45 35.47 35.45 35.47 111.2K
15:07 35.47 35.47 35.47 35.47 83.0K
15:08 35.47 35.47 35.47 35.47 57.9K
15:09 35.47 35.47 35.46 35.46 61.6K
15:10 35.47 35.48 35.47 35.48 109.3K
15:11 35.48 35.49 35.48 35.49 83.2K
15:12 35.49 35.50 35.49 35.50 65.9K
15:13 35.50 35.51 35.50 35.51 79.3K
15:14 35.51 35.51 35.50 35.50 61.7K
15:15 35.51 35.51 35.50 35.51 62.5K
15:16 35.51 35.51 35.50 35.50 60.0K
15:17 35.50 35.51 35.50 35.51 95.9K
15:18 35.51 35.52 35.51 35.52 118.7K
15:19 35.52 35.52 35.51 35.51 82.6K
15:20 35.51 35.51 35.51 35.51 68.4K
15:21 35.51 35.51 35.51 35.51 101.0K
15:22 35.51 35.51 35.51 35.51 95.9K
15:23 35.51 35.51 35.50 35.51 151.0K
15:24 35.51 35.51 35.50 35.50 137.6K
15:25 35.50 35.51 35.50 35.51 134.2K
15:26 35.51 35.52 35.51 35.52 64.6K
15:27 35.52 35.52 35.50 35.51 129.1K
15:28 35.50 35.50 35.50 35.50 88.9K
15:29 35.51 35.51 35.50 35.50 203.9K
15:30 35.49 35.49 35.48 35.48 167.9K
15:31 35.48 35.50 35.48 35.50 139.7K
15:32 35.49 35.50 35.49 35.49 163.6K
15:33 35.49 35.49 35.48 35.48 165.3K
15:34 35.48 35.50 35.48 35.50 127.3K
15:35 35.49 35.50 35.49 35.49 100.8K
15:36 35.49 35.50 35.49 35.49 171.0K
15:37 35.50 35.51 35.50 35.51 413.7K
15:38 35.52 35.53 35.52 35.53 233.2K
15:39 35.53 35.53 35.52 35.53 123.8K
15:40 35.53 35.53 35.52 35.52 159.9K
15:41 35.52 35.53 35.52 35.53 191.8K
15:42 35.53 35.53 35.53 35.53 206.3K
15:43 35.53 35.53 35.51 35.52 139.3K
15:44 35.51 35.51 35.51 35.51 148.0K
15:45 35.51 35.51 35.51 35.51 302.1K
15:46 35.51 35.51 35.50 35.50 257.6K
15:47 35.50 35.50 35.50 35.50 143.2K
15:48 35.49 35.49 35.49 35.49 209.9K
15:49 35.49 35.50 35.49 35.50 160.6K
15:50 35.51 35.51 35.51 35.51 757.9K
15:51 35.51 35.53 35.51 35.52 358.6K
15:52 35.53 35.53 35.53 35.53 299.7K
15:53 35.54 35.55 35.53 35.55 473.0K
15:54 35.55 35.56 35.55 35.55 379.5K
15:55 35.54 35.55 35.54 35.54 583.4K
15:56 35.55 35.55 35.54 35.54 548.9K
15:57 35.53 35.54 35.53 35.53 519.0K
15:58 35.53 35.53 35.53 35.53 663.4K
15:59 35.54 35.54 35.53 35.53 1,093.7K
16:00 35.53 35.54 35.53 35.54 16,827.7K
16:01 35.54 35.54 35.54 35.54 173.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし