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 35.31 35.31 35.08 35.09 2,204.8K
09:31 35.08 35.10 35.07 35.10 464.1K
09:32 35.09 35.11 35.09 35.11 187.9K
09:33 35.10 35.10 35.08 35.09 365.7K
09:34 35.10 35.10 35.10 35.10 158.8K
09:35 35.12 35.12 35.09 35.11 273.3K
09:36 35.11 35.12 35.11 35.11 198.7K
09:37 35.10 35.10 35.10 35.10 183.3K
09:38 35.09 35.12 35.09 35.12 208.1K
09:39 35.12 35.15 35.12 35.14 257.1K
09:40 35.14 35.14 35.10 35.10 225.8K
09:41 35.11 35.12 35.10 35.10 230.5K
09:42 35.10 35.13 35.10 35.11 234.0K
09:43 35.13 35.13 35.12 35.13 119.7K
09:44 35.14 35.15 35.14 35.15 319.6K
09:45 35.15 35.15 35.15 35.15 126.1K
09:46 35.15 35.15 35.09 35.09 333.2K
09:47 35.08 35.08 35.08 35.08 315.1K
09:48 35.07 35.07 35.06 35.06 247.0K
09:49 35.05 35.06 35.05 35.06 138.2K
09:50 35.07 35.09 35.07 35.09 123.3K
09:51 35.09 35.10 35.09 35.10 160.7K
09:52 35.11 35.11 35.10 35.10 204.1K
09:53 35.10 35.10 35.08 35.08 119.7K
09:54 35.07 35.07 35.03 35.03 203.5K
09:55 35.03 35.03 35.01 35.01 295.3K
09:56 35.01 35.05 35.01 35.05 142.1K
09:57 35.06 35.06 35.06 35.06 126.3K
09:58 35.06 35.06 35.06 35.06 139.4K
09:59 35.06 35.06 35.03 35.03 138.0K
10:00 35.03 35.04 35.03 35.04 255.2K
10:01 35.06 35.09 35.06 35.09 154.5K
10:02 35.08 35.09 35.08 35.08 147.0K
10:03 35.07 35.08 35.07 35.08 106.9K
10:04 35.07 35.08 35.07 35.08 108.0K
10:05 35.07 35.07 35.06 35.06 398.6K
10:06 35.06 35.06 35.03 35.03 248.3K
10:07 35.03 35.08 35.03 35.08 208.7K
10:08 35.08 35.08 35.07 35.08 90.8K
10:09 35.07 35.07 35.06 35.06 110.3K
10:10 35.06 35.06 35.03 35.03 287.7K
10:11 35.02 35.04 35.02 35.04 103.8K
10:12 35.04 35.04 35.03 35.04 106.5K
10:13 35.03 35.05 35.03 35.05 99.1K
10:14 35.06 35.07 35.06 35.06 141.0K
10:15 35.06 35.06 35.05 35.05 220.4K
10:16 35.06 35.07 35.06 35.06 116.4K
10:17 35.05 35.05 35.04 35.04 157.6K
10:18 35.04 35.06 35.04 35.05 136.5K
10:19 35.05 35.05 35.02 35.02 122.5K
10:20 35.01 35.02 35.01 35.02 146.5K
10:21 35.01 35.01 35.01 35.01 107.6K
10:22 35.02 35.03 35.02 35.03 112.7K
10:23 35.03 35.04 35.03 35.04 78.5K
10:24 35.04 35.04 35.04 35.04 91.8K
10:25 35.04 35.04 35.03 35.03 95.8K
10:26 35.03 35.03 35.02 35.02 180.4K
10:27 35.01 35.01 34.99 35.00 137.6K
10:28 35.00 35.00 35.00 35.00 253.9K
10:29 34.99 34.99 34.98 34.99 183.0K
10:30 34.98 35.00 34.98 34.99 153.2K
10:31 35.00 35.00 34.99 34.99 93.9K
10:32 34.99 34.99 34.99 34.99 92.0K
10:33 34.98 34.98 34.98 34.98 166.8K
10:34 34.97 34.97 34.97 34.97 133.9K
10:35 34.97 34.97 34.93 34.93 272.6K
10:36 34.94 34.95 34.94 34.95 106.7K
10:37 34.95 34.96 34.95 34.96 104.3K
10:38 34.94 34.95 34.94 34.95 117.8K
10:39 34.95 34.95 34.94 34.94 213.3K
10:40 34.94 34.94 34.93 34.93 126.4K
10:41 34.92 34.92 34.88 34.88 238.3K
10:42 34.88 34.88 34.88 34.88 99.7K
10:43 34.87 34.87 34.87 34.87 86.5K
10:44 34.86 34.86 34.86 34.86 190.2K
10:45 34.85 34.85 34.85 34.85 102.1K
10:46 34.86 34.88 34.86 34.88 131.8K
10:47 34.88 34.89 34.88 34.88 100.9K
10:48 34.89 34.89 34.88 34.89 82.8K
10:49 34.89 34.90 34.89 34.90 94.7K
10:50 34.90 34.91 34.90 34.91 120.4K
10:51 34.92 34.92 34.91 34.91 101.8K
10:52 34.91 34.91 34.91 34.91 121.3K
10:53 34.90 34.90 34.89 34.90 124.6K
10:54 34.90 34.90 34.89 34.89 80.1K
10:55 34.90 34.91 34.90 34.91 160.4K
10:56 34.90 34.90 34.89 34.89 153.9K
10:57 34.89 34.89 34.87 34.87 174.1K
10:58 34.87 34.87 34.87 34.87 33.6K
10:59 34.87 34.87 34.87 34.87 162.1K
11:00 34.87 34.89 34.87 34.89 127.0K
11:01 34.89 34.91 34.89 34.90 64.6K
11:02 34.90 34.91 34.90 34.91 115.1K
11:03 34.90 34.91 34.90 34.91 164.4K
11:04 34.91 34.91 34.89 34.89 80.7K
11:05 34.89 34.89 34.88 34.88 256.7K
11:06 34.88 34.89 34.88 34.89 300.3K
11:07 34.89 34.89 34.89 34.89 30.6K
11:08 34.89 34.89 34.89 34.89 86.0K
11:09 34.89 34.89 34.88 34.88 83.3K
11:10 34.87 34.88 34.87 34.88 107.2K
11:11 34.89 34.91 34.89 34.91 101.2K
11:12 34.91 34.94 34.91 34.94 146.1K
11:13 34.94 34.94 34.93 34.93 147.8K
11:14 34.94 34.94 34.93 34.93 45.8K
11:15 34.93 34.94 34.93 34.94 69.9K
11:16 34.94 34.94 34.93 34.93 58.1K
11:17 34.93 34.93 34.93 34.93 60.5K
11:18 34.93 34.93 34.92 34.92 114.8K
11:19 34.92 34.93 34.92 34.93 69.5K
11:20 34.93 34.95 34.93 34.95 176.3K
11:21 34.95 34.96 34.95 34.96 87.8K
11:22 34.96 34.96 34.95 34.95 88.7K
11:23 34.94 34.94 34.94 34.94 389.3K
11:24 34.94 34.94 34.94 34.94 44.4K
11:25 34.94 34.94 34.93 34.93 134.4K
11:26 34.93 34.93 34.92 34.92 106.4K
11:27 34.92 34.92 34.92 34.92 113.9K
11:28 34.92 34.94 34.92 34.94 161.2K
11:29 34.94 34.95 34.94 34.95 43.3K
11:30 34.95 34.98 34.95 34.98 163.2K
11:31 34.98 34.99 34.98 34.99 131.6K
11:32 34.99 34.99 34.99 34.99 163.3K
11:33 35.00 35.01 35.00 35.01 135.8K
11:34 35.02 35.03 35.02 35.03 110.9K
11:35 35.03 35.05 35.03 35.05 194.0K
11:36 35.05 35.05 35.05 35.05 138.9K
11:37 35.05 35.05 35.04 35.04 117.8K
11:38 35.04 35.04 35.03 35.03 83.2K
11:39 35.03 35.03 35.03 35.03 123.3K
11:40 35.03 35.03 35.03 35.03 54.7K
11:41 35.04 35.04 35.04 35.04 86.2K
11:42 35.04 35.04 35.04 35.04 59.5K
11:43 35.05 35.05 35.05 35.05 54.2K
11:44 35.05 35.05 35.05 35.05 63.4K
11:45 35.05 35.05 35.04 35.04 145.9K
11:46 35.05 35.05 35.04 35.05 70.4K
11:47 35.05 35.06 35.05 35.05 45.7K
11:48 35.05 35.05 35.04 35.04 164.1K
11:49 35.04 35.06 35.04 35.05 98.7K
11:50 35.05 35.05 35.05 35.05 77.4K
11:51 35.04 35.05 35.04 35.04 56.1K
11:52 35.05 35.05 35.05 35.05 42.2K
11:53 35.06 35.06 35.06 35.06 49.6K
11:54 35.06 35.07 35.06 35.07 79.7K
11:55 35.07 35.07 35.07 35.07 65.9K
11:56 35.07 35.07 35.06 35.07 73.3K
11:57 35.07 35.10 35.07 35.10 130.8K
11:58 35.10 35.10 35.10 35.10 193.7K
11:59 35.10 35.10 35.10 35.10 50.4K
12:00 35.10 35.11 35.10 35.11 82.4K
12:01 35.11 35.15 35.11 35.14 255.1K
12:02 35.14 35.14 35.14 35.14 37.8K
12:03 35.14 35.14 35.14 35.14 63.7K
12:04 35.14 35.15 35.14 35.15 104.8K
12:05 35.15 35.16 35.15 35.15 241.1K
12:06 35.15 35.15 35.14 35.14 60.9K
12:07 35.14 35.14 35.14 35.14 46.2K
12:08 35.14 35.14 35.14 35.14 50.2K
12:09 35.14 35.14 35.13 35.13 106.3K
12:10 35.13 35.13 35.12 35.12 80.3K
12:11 35.12 35.13 35.12 35.13 134.9K
12:12 35.13 35.14 35.13 35.14 170.2K
12:13 35.15 35.15 35.15 35.15 101.2K
12:14 35.15 35.18 35.15 35.18 89.3K
12:15 35.18 35.19 35.18 35.19 74.1K
12:16 35.20 35.20 35.19 35.19 66.6K
12:17 35.20 35.20 35.19 35.19 177.3K
12:18 35.19 35.19 35.18 35.18 107.2K
12:19 35.18 35.20 35.18 35.20 172.3K
12:20 35.20 35.20 35.19 35.20 188.5K
12:21 35.20 35.22 35.20 35.22 115.3K
12:22 35.22 35.23 35.22 35.23 51.5K
12:23 35.24 35.24 35.24 35.24 85.9K
12:24 35.24 35.24 35.22 35.22 56.9K
12:25 35.22 35.23 35.22 35.23 84.7K
12:26 35.23 35.23 35.22 35.22 51.1K
12:27 35.22 35.23 35.22 35.23 128.2K
12:28 35.23 35.23 35.23 35.23 70.0K
12:29 35.23 35.23 35.23 35.23 57.9K
12:30 35.23 35.25 35.23 35.25 149.9K
12:31 35.25 35.26 35.25 35.26 91.4K
12:32 35.25 35.27 35.25 35.26 397.7K
12:33 35.26 35.26 35.25 35.25 104.3K
12:34 35.25 35.25 35.23 35.23 216.8K
12:35 35.23 35.23 35.23 35.23 81.8K
12:36 35.24 35.24 35.23 35.23 52.4K
12:37 35.23 35.23 35.23 35.23 43.8K
12:38 35.23 35.24 35.23 35.24 33.1K
12:39 35.24 35.24 35.24 35.24 26.3K
12:40 35.24 35.25 35.24 35.24 175.9K
12:41 35.25 35.25 35.25 35.25 58.5K
12:42 35.25 35.25 35.25 35.25 46.2K
12:43 35.25 35.25 35.24 35.24 43.2K
12:44 35.24 35.24 35.24 35.24 127.8K
12:45 35.24 35.25 35.24 35.25 92.9K
12:46 35.25 35.25 35.25 35.25 84.3K
12:47 35.26 35.27 35.26 35.27 240.7K
12:48 35.27 35.28 35.27 35.28 144.9K
12:49 35.28 35.28 35.28 35.28 42.9K
12:50 35.27 35.28 35.27 35.27 152.3K
12:51 35.27 35.27 35.27 35.27 138.2K
12:52 35.27 35.27 35.27 35.27 160.6K
12:53 35.26 35.27 35.26 35.27 120.0K
12:54 35.27 35.27 35.26 35.26 96.6K
12:55 35.26 35.26 35.26 35.26 55.0K
12:56 35.25 35.25 35.25 35.25 31.6K
12:57 35.26 35.26 35.26 35.26 139.8K
12:58 35.26 35.27 35.26 35.26 69.6K
12:59 35.26 35.26 35.26 35.26 65.6K
13:00 35.25 35.25 35.24 35.24 101.6K
13:01 35.24 35.25 35.24 35.24 104.8K
13:02 35.25 35.25 35.25 35.25 54.5K
13:03 35.25 35.26 35.25 35.26 52.1K
13:04 35.26 35.27 35.26 35.27 137.6K
13:05 35.26 35.27 35.26 35.26 35.5K
13:06 35.27 35.28 35.27 35.28 69.7K
13:07 35.28 35.29 35.28 35.29 121.6K
13:08 35.30 35.30 35.30 35.30 47.7K
13:09 35.30 35.30 35.30 35.30 54.5K
13:10 35.30 35.30 35.29 35.29 142.3K
13:11 35.29 35.29 35.29 35.29 103.4K
13:12 35.28 35.28 35.27 35.27 160.7K
13:13 35.27 35.27 35.27 35.27 43.4K
13:14 35.27 35.27 35.27 35.27 122.3K
13:15 35.27 35.28 35.27 35.28 285.7K
13:16 35.28 35.30 35.28 35.30 306.0K
13:17 35.30 35.30 35.30 35.30 83.4K
13:18 35.30 35.30 35.30 35.30 56.1K
13:19 35.30 35.30 35.29 35.29 47.4K
13:20 35.29 35.29 35.29 35.29 59.3K
13:21 35.29 35.30 35.29 35.29 75.5K
13:22 35.30 35.30 35.30 35.30 37.9K
13:23 35.30 35.32 35.30 35.32 101.5K
13:24 35.33 35.34 35.33 35.34 94.6K
13:25 35.34 35.35 35.34 35.35 55.3K
13:26 35.34 35.34 35.34 35.34 39.6K
13:27 35.34 35.34 35.33 35.33 74.4K
13:28 35.33 35.33 35.33 35.33 70.7K
13:29 35.33 35.33 35.33 35.33 25.5K
13:30 35.33 35.33 35.33 35.33 95.8K
13:31 35.33 35.33 35.32 35.32 69.4K
13:32 35.32 35.32 35.31 35.31 70.1K
13:33 35.31 35.31 35.31 35.31 69.8K
13:34 35.32 35.32 35.32 35.32 67.7K
13:35 35.32 35.32 35.32 35.32 122.3K
13:36 35.32 35.32 35.31 35.31 215.3K
13:37 35.31 35.31 35.30 35.30 56.5K
13:38 35.30 35.30 35.30 35.30 75.2K
13:39 35.30 35.30 35.30 35.30 36.1K
13:40 35.30 35.31 35.30 35.31 90.2K
13:41 35.31 35.31 35.30 35.30 83.5K
13:42 35.30 35.30 35.30 35.30 36.1K
13:43 35.30 35.31 35.30 35.31 154.2K
13:44 35.31 35.31 35.30 35.30 222.4K
13:45 35.31 35.31 35.31 35.31 76.9K
13:46 35.31 35.32 35.31 35.32 29.7K
13:47 35.32 35.32 35.32 35.32 70.7K
13:48 35.32 35.33 35.32 35.33 112.8K
13:49 35.32 35.33 35.32 35.33 205.5K
13:50 35.33 35.33 35.32 35.32 70.1K
13:51 35.32 35.32 35.29 35.29 127.4K
13:52 35.29 35.29 35.29 35.29 61.0K
13:53 35.29 35.29 35.29 35.29 36.2K
13:54 35.29 35.29 35.29 35.29 95.0K
13:55 35.28 35.28 35.27 35.27 145.9K
13:56 35.27 35.27 35.26 35.26 66.9K
13:57 35.26 35.27 35.26 35.27 32.6K
13:58 35.27 35.27 35.27 35.27 98.8K
13:59 35.27 35.27 35.27 35.27 52.7K
14:00 35.27 35.27 35.27 35.27 54.5K
14:01 35.28 35.29 35.28 35.29 93.8K
14:02 35.29 35.29 35.29 35.29 94.9K
14:03 35.29 35.29 35.28 35.28 46.1K
14:04 35.27 35.28 35.27 35.27 78.7K
14:05 35.27 35.27 35.27 35.27 205.2K
14:06 35.27 35.27 35.27 35.27 69.1K
14:07 35.27 35.27 35.26 35.26 59.6K
14:08 35.26 35.26 35.26 35.26 47.3K
14:09 35.26 35.26 35.26 35.26 75.5K
14:10 35.27 35.27 35.27 35.27 42.6K
14:11 35.27 35.27 35.26 35.26 104.9K
14:12 35.26 35.26 35.26 35.26 86.6K
14:13 35.27 35.27 35.27 35.27 115.8K
14:14 35.27 35.27 35.26 35.26 57.3K
14:15 35.26 35.27 35.26 35.27 43.1K
14:16 35.26 35.27 35.26 35.26 61.5K
14:17 35.26 35.26 35.25 35.25 104.6K
14:18 35.25 35.25 35.25 35.25 29.1K
14:19 35.24 35.25 35.24 35.25 145.8K
14:20 35.25 35.25 35.25 35.25 39.0K
14:21 35.25 35.25 35.25 35.25 41.7K
14:22 35.25 35.26 35.25 35.26 56.7K
14:23 35.26 35.26 35.26 35.26 60.6K
14:24 35.27 35.27 35.27 35.27 95.1K
14:25 35.27 35.27 35.26 35.26 75.1K
14:26 35.26 35.27 35.26 35.27 90.2K
14:27 35.27 35.28 35.27 35.28 42.8K
14:28 35.28 35.28 35.28 35.28 40.5K
14:29 35.28 35.28 35.28 35.28 47.5K
14:30 35.28 35.28 35.27 35.27 58.9K
14:31 35.27 35.27 35.26 35.26 63.7K
14:32 35.26 35.27 35.26 35.27 93.2K
14:33 35.27 35.27 35.27 35.27 72.1K
14:34 35.28 35.28 35.27 35.27 62.7K
14:35 35.28 35.28 35.28 35.28 70.3K
14:36 35.28 35.28 35.28 35.28 72.1K
14:37 35.28 35.28 35.28 35.28 55.1K
14:38 35.28 35.28 35.28 35.28 40.5K
14:39 35.28 35.28 35.27 35.27 119.5K
14:40 35.27 35.27 35.26 35.26 61.0K
14:41 35.26 35.27 35.26 35.27 57.5K
14:42 35.27 35.27 35.27 35.27 30.5K
14:43 35.27 35.28 35.27 35.28 165.3K
14:44 35.28 35.28 35.28 35.28 23.5K
14:45 35.28 35.28 35.28 35.28 78.4K
14:46 35.28 35.28 35.28 35.28 48.0K
14:47 35.28 35.29 35.28 35.29 72.8K
14:48 35.30 35.30 35.29 35.30 130.7K
14:49 35.30 35.30 35.30 35.30 82.5K
14:50 35.31 35.32 35.31 35.32 83.6K
14:51 35.32 35.32 35.32 35.32 82.1K
14:52 35.32 35.32 35.32 35.32 149.4K
14:53 35.32 35.32 35.31 35.31 51.7K
14:54 35.31 35.32 35.31 35.32 64.4K
14:55 35.32 35.32 35.31 35.31 40.7K
14:56 35.31 35.31 35.31 35.31 60.2K
14:57 35.30 35.30 35.30 35.30 68.8K
14:58 35.30 35.30 35.30 35.30 71.0K
14:59 35.30 35.30 35.30 35.30 71.1K
15:00 35.29 35.30 35.29 35.30 56.3K
15:01 35.30 35.31 35.30 35.30 82.5K
15:02 35.31 35.31 35.30 35.31 33.4K
15:03 35.31 35.31 35.31 35.31 61.7K
15:04 35.30 35.30 35.30 35.30 70.4K
15:05 35.31 35.32 35.31 35.32 137.6K
15:06 35.32 35.33 35.32 35.33 121.9K
15:07 35.33 35.34 35.33 35.34 154.6K
15:08 35.35 35.35 35.34 35.35 62.2K
15:09 35.34 35.34 35.34 35.34 166.3K
15:10 35.34 35.34 35.34 35.34 47.4K
15:11 35.34 35.34 35.33 35.33 73.7K
15:12 35.33 35.33 35.33 35.33 58.4K
15:13 35.33 35.33 35.32 35.32 40.7K
15:14 35.33 35.34 35.33 35.34 73.8K
15:15 35.34 35.34 35.34 35.34 66.3K
15:16 35.34 35.35 35.34 35.35 95.1K
15:17 35.34 35.35 35.34 35.35 45.6K
15:18 35.35 35.35 35.34 35.35 62.4K
15:19 35.35 35.35 35.34 35.34 66.9K
15:20 35.34 35.34 35.34 35.34 111.1K
15:21 35.34 35.34 35.33 35.33 51.8K
15:22 35.33 35.34 35.33 35.34 247.0K
15:23 35.34 35.35 35.34 35.35 93.2K
15:24 35.36 35.36 35.36 35.36 71.1K
15:25 35.36 35.36 35.35 35.35 95.1K
15:26 35.35 35.35 35.34 35.34 110.1K
15:27 35.34 35.34 35.34 35.34 78.3K
15:28 35.35 35.35 35.34 35.34 132.0K
15:29 35.34 35.34 35.34 35.34 123.2K
15:30 35.34 35.34 35.34 35.34 150.6K
15:31 35.35 35.35 35.34 35.34 117.3K
15:32 35.34 35.35 35.34 35.35 140.0K
15:33 35.34 35.35 35.34 35.34 155.2K
15:34 35.34 35.34 35.34 35.34 89.3K
15:35 35.34 35.35 35.34 35.35 115.4K
15:36 35.35 35.35 35.34 35.34 146.5K
15:37 35.34 35.34 35.34 35.34 110.6K
15:38 35.33 35.33 35.33 35.33 149.9K
15:39 35.33 35.33 35.33 35.33 121.5K
15:40 35.33 35.33 35.33 35.33 129.5K
15:41 35.33 35.33 35.32 35.32 163.3K
15:42 35.32 35.33 35.32 35.33 169.4K
15:43 35.33 35.33 35.33 35.33 129.8K
15:44 35.34 35.34 35.33 35.33 201.1K
15:45 35.33 35.34 35.33 35.34 123.4K
15:46 35.33 35.34 35.33 35.33 170.0K
15:47 35.34 35.34 35.33 35.33 153.2K
15:48 35.33 35.33 35.33 35.33 167.0K
15:49 35.33 35.34 35.33 35.34 273.6K
15:50 35.34 35.34 35.32 35.32 1,128.6K
15:51 35.33 35.34 35.33 35.33 510.9K
15:52 35.34 35.35 35.34 35.35 388.3K
15:53 35.35 35.36 35.35 35.36 351.2K
15:54 35.36 35.38 35.36 35.37 396.5K
15:55 35.36 35.36 35.35 35.36 596.8K
15:56 35.37 35.37 35.35 35.36 725.5K
15:57 35.35 35.36 35.35 35.36 516.2K
15:58 35.36 35.37 35.36 35.37 915.0K
15:59 35.36 35.36 35.36 35.36 1,049.4K
16:00 35.37 35.37 35.37 35.37 19,259.2K
16:01 35.37 35.37 35.37 35.37 126.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし