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 36.57 36.83 36.57 36.82 3,540.5K
09:31 36.78 36.78 36.65 36.68 950.3K
09:32 36.63 36.63 36.59 36.59 418.8K
09:33 36.59 36.61 36.59 36.61 322.2K
09:34 36.62 36.67 36.62 36.67 446.9K
09:35 36.65 36.65 36.56 36.56 528.4K
09:36 36.56 36.57 36.56 36.57 313.4K
09:37 36.60 36.65 36.60 36.64 274.4K
09:38 36.63 36.66 36.63 36.66 260.6K
09:39 36.67 36.69 36.67 36.68 234.6K
09:40 36.67 36.67 36.66 36.67 410.0K
09:41 36.69 36.69 36.66 36.68 316.4K
09:42 36.70 36.71 36.70 36.71 433.0K
09:43 36.73 36.77 36.73 36.77 310.6K
09:44 36.77 36.81 36.77 36.81 326.0K
09:45 36.82 36.82 36.78 36.78 228.9K
09:46 36.80 36.81 36.80 36.81 204.0K
09:47 36.83 36.83 36.80 36.80 236.1K
09:48 36.80 36.80 36.77 36.78 252.2K
09:49 36.77 36.77 36.72 36.72 287.0K
09:50 36.70 36.73 36.70 36.73 190.3K
09:51 36.74 36.76 36.73 36.76 170.4K
09:52 36.73 36.74 36.73 36.74 149.4K
09:53 36.75 36.77 36.75 36.75 289.9K
09:54 36.75 36.76 36.74 36.76 160.0K
09:55 36.75 36.79 36.75 36.79 210.5K
09:56 36.79 36.81 36.79 36.81 231.7K
09:57 36.80 36.81 36.79 36.81 224.3K
09:58 36.80 36.80 36.78 36.78 173.2K
09:59 36.77 36.78 36.77 36.77 151.9K
10:00 36.75 36.77 36.74 36.76 272.4K
10:01 36.76 36.76 36.75 36.76 191.7K
10:02 36.77 36.77 36.76 36.76 129.9K
10:03 36.78 36.78 36.78 36.78 126.4K
10:04 36.81 36.84 36.81 36.83 163.9K
10:05 36.81 36.81 36.78 36.78 175.6K
10:06 36.77 36.77 36.72 36.72 207.4K
10:07 36.73 36.74 36.73 36.74 107.5K
10:08 36.76 36.77 36.76 36.77 156.7K
10:09 36.80 36.83 36.80 36.83 157.9K
10:10 36.84 36.84 36.82 36.82 218.4K
10:11 36.81 36.81 36.76 36.76 413.3K
10:12 36.76 36.79 36.76 36.79 151.1K
10:13 36.78 36.79 36.78 36.78 157.5K
10:14 36.77 36.77 36.75 36.75 112.3K
10:15 36.76 36.78 36.76 36.76 163.6K
10:16 36.76 36.77 36.76 36.76 126.7K
10:17 36.78 36.78 36.78 36.78 112.6K
10:18 36.79 36.82 36.79 36.82 82.2K
10:19 36.82 36.82 36.81 36.82 168.4K
10:20 36.79 36.79 36.77 36.78 154.1K
10:21 36.77 36.77 36.76 36.77 149.5K
10:22 36.77 36.77 36.77 36.77 214.0K
10:23 36.78 36.80 36.78 36.80 127.7K
10:24 36.81 36.84 36.81 36.84 159.5K
10:25 36.83 36.86 36.83 36.86 155.1K
10:26 36.86 36.86 36.82 36.82 167.3K
10:27 36.83 36.85 36.83 36.85 109.3K
10:28 36.85 36.85 36.83 36.84 147.3K
10:29 36.85 36.86 36.85 36.86 94.6K
10:30 36.86 36.86 36.86 36.86 202.1K
10:31 36.87 36.87 36.86 36.87 228.5K
10:32 36.86 36.87 36.86 36.86 100.5K
10:33 36.86 36.90 36.86 36.89 101.2K
10:34 36.90 36.91 36.90 36.91 156.7K
10:35 36.92 36.95 36.92 36.95 202.0K
10:36 36.95 36.97 36.95 36.97 243.0K
10:37 36.98 37.00 36.98 36.99 246.0K
10:38 36.99 37.00 36.99 36.99 124.6K
10:39 36.99 37.00 36.99 37.00 126.7K
10:40 37.00 37.00 36.99 37.00 159.2K
10:41 37.00 37.01 37.00 37.01 74.6K
10:42 37.01 37.01 36.99 36.99 117.5K
10:43 36.99 36.99 36.98 36.98 75.2K
10:44 36.98 36.98 36.98 36.98 73.5K
10:45 36.98 36.99 36.98 36.98 149.0K
10:46 37.00 37.00 37.00 37.00 120.1K
10:47 37.01 37.01 36.99 36.99 279.8K
10:48 36.99 37.02 36.99 37.02 190.1K
10:49 37.03 37.03 37.02 37.02 104.7K
10:50 37.02 37.03 37.02 37.03 158.0K
10:51 37.03 37.03 37.01 37.01 120.6K
10:52 37.01 37.03 37.01 37.03 647.0K
10:53 37.04 37.04 37.03 37.04 156.4K
10:54 37.03 37.04 37.03 37.03 196.4K
10:55 37.03 37.03 37.03 37.03 235.3K
10:56 37.04 37.05 37.04 37.04 197.8K
10:57 37.03 37.03 37.02 37.02 185.8K
10:58 37.02 37.02 37.01 37.01 82.9K
10:59 37.01 37.01 37.01 37.01 160.1K
11:00 37.01 37.03 37.01 37.03 216.1K
11:01 37.03 37.03 37.01 37.01 180.3K
11:02 37.01 37.02 37.01 37.02 172.6K
11:03 37.02 37.02 37.01 37.01 131.1K
11:04 37.01 37.02 36.99 36.99 174.4K
11:05 36.98 36.98 36.97 36.97 107.8K
11:06 36.96 36.97 36.96 36.96 160.7K
11:07 36.96 36.96 36.95 36.95 95.7K
11:08 36.94 36.94 36.94 36.94 124.4K
11:09 36.94 36.98 36.94 36.98 116.7K
11:10 36.98 36.99 36.98 36.98 230.0K
11:11 36.98 36.98 36.96 36.96 117.2K
11:12 36.97 36.99 36.97 36.99 151.1K
11:13 36.98 36.98 36.96 36.96 98.5K
11:14 36.96 36.98 36.96 36.98 113.8K
11:15 36.99 37.02 36.99 37.02 161.0K
11:16 37.02 37.04 37.02 37.04 123.9K
11:17 37.04 37.09 37.04 37.09 184.2K
11:18 37.10 37.10 37.09 37.10 193.6K
11:19 37.10 37.11 37.07 37.07 151.4K
11:20 37.07 37.07 37.06 37.07 155.2K
11:21 37.08 37.10 37.08 37.10 139.7K
11:22 37.10 37.10 37.09 37.09 85.1K
11:23 37.08 37.09 37.08 37.09 49.2K
11:24 37.08 37.09 37.07 37.07 127.9K
11:25 37.06 37.07 37.06 37.07 102.0K
11:26 37.07 37.07 37.06 37.06 65.1K
11:27 37.06 37.06 37.05 37.05 77.8K
11:28 37.04 37.04 37.02 37.02 109.3K
11:29 37.02 37.02 37.02 37.02 120.7K
11:30 37.02 37.05 37.02 37.05 110.0K
11:31 37.05 37.07 37.05 37.07 83.8K
11:32 37.07 37.07 37.07 37.07 94.9K
11:33 37.06 37.07 37.06 37.07 105.0K
11:34 37.07 37.09 37.07 37.09 66.0K
11:35 37.09 37.10 37.09 37.10 170.6K
11:36 37.09 37.09 37.09 37.09 83.2K
11:37 37.09 37.11 37.09 37.10 130.2K
11:38 37.11 37.11 37.09 37.09 122.2K
11:39 37.09 37.09 37.08 37.09 135.7K
11:40 37.08 37.09 37.08 37.09 123.9K
11:41 37.09 37.09 37.09 37.09 313.4K
11:42 37.10 37.11 37.10 37.11 84.2K
11:43 37.13 37.13 37.13 37.13 201.6K
11:44 37.12 37.13 37.12 37.13 92.7K
11:45 37.13 37.14 37.12 37.14 123.0K
11:46 37.14 37.16 37.14 37.16 138.2K
11:47 37.16 37.17 37.16 37.16 83.3K
11:48 37.16 37.17 37.16 37.17 61.4K
11:49 37.16 37.17 37.16 37.17 128.7K
11:50 37.18 37.19 37.18 37.19 75.0K
11:51 37.18 37.18 37.17 37.18 78.6K
11:52 37.19 37.19 37.18 37.18 150.4K
11:53 37.18 37.18 37.17 37.17 74.7K
11:54 37.18 37.18 37.16 37.16 105.2K
11:55 37.16 37.16 37.15 37.15 108.2K
11:56 37.14 37.14 37.13 37.13 167.4K
11:57 37.12 37.12 37.10 37.11 82.7K
11:58 37.11 37.12 37.11 37.12 97.4K
11:59 37.11 37.11 37.09 37.09 222.2K
12:00 37.09 37.09 37.08 37.08 64.4K
12:01 37.08 37.09 37.08 37.09 64.1K
12:02 37.08 37.10 37.08 37.10 164.7K
12:03 37.10 37.12 37.10 37.11 131.2K
12:04 37.12 37.12 37.08 37.08 267.4K
12:05 37.07 37.07 37.04 37.04 149.0K
12:06 37.03 37.03 37.02 37.02 72.1K
12:07 37.02 37.03 37.01 37.01 73.6K
12:08 37.01 37.01 36.99 37.00 175.4K
12:09 36.99 36.99 36.98 36.98 105.3K
12:10 36.98 36.99 36.98 36.99 53.3K
12:11 36.99 36.99 36.99 36.99 49.5K
12:12 36.99 36.99 36.99 36.99 88.6K
12:13 36.99 36.99 36.98 36.98 59.5K
12:14 36.97 36.99 36.97 36.99 85.1K
12:15 36.99 37.00 36.99 37.00 35.7K
12:16 37.00 37.00 36.98 36.98 93.6K
12:17 36.98 36.98 36.97 36.97 71.4K
12:18 36.97 36.97 36.97 36.97 33.5K
12:19 36.97 36.98 36.97 36.98 37.5K
12:20 36.98 36.99 36.98 36.99 123.1K
12:21 36.98 36.98 36.98 36.98 35.3K
12:22 36.98 36.98 36.98 36.98 76.7K
12:23 36.98 36.98 36.98 36.98 39.8K
12:24 36.98 36.99 36.98 36.99 113.7K
12:25 36.99 37.00 36.99 37.00 89.4K
12:26 37.01 37.01 37.01 37.01 53.0K
12:27 37.01 37.02 37.01 37.02 111.9K
12:28 37.02 37.02 37.02 37.02 42.0K
12:29 37.02 37.02 37.00 37.00 83.5K
12:30 37.00 37.00 36.99 36.99 69.1K
12:31 36.99 37.01 36.99 37.01 68.7K
12:32 37.01 37.01 37.00 37.00 74.8K
12:33 37.00 37.00 36.99 37.00 50.3K
12:34 36.99 37.00 36.99 37.00 53.9K
12:35 37.00 37.02 37.00 37.02 160.7K
12:36 37.02 37.03 37.02 37.03 62.2K
12:37 37.03 37.05 37.03 37.05 69.6K
12:38 37.05 37.06 37.05 37.06 79.1K
12:39 37.05 37.06 37.05 37.06 39.3K
12:40 37.06 37.08 37.06 37.08 114.3K
12:41 37.08 37.08 37.07 37.07 97.0K
12:42 37.06 37.06 37.06 37.06 86.8K
12:43 37.07 37.07 37.07 37.07 52.0K
12:44 37.07 37.07 37.07 37.07 384.1K
12:45 37.08 37.10 37.08 37.10 93.3K
12:46 37.10 37.10 37.10 37.10 67.7K
12:47 37.09 37.09 37.09 37.09 73.6K
12:48 37.10 37.11 37.10 37.11 142.0K
12:49 37.11 37.11 37.11 37.11 79.6K
12:50 37.11 37.11 37.11 37.11 61.6K
12:51 37.11 37.11 37.08 37.08 173.1K
12:52 37.08 37.08 37.07 37.07 55.4K
12:53 37.07 37.07 37.06 37.07 54.4K
12:54 37.07 37.07 37.06 37.06 66.9K
12:55 37.06 37.07 37.06 37.06 78.1K
12:56 37.07 37.07 37.05 37.05 108.8K
12:57 37.05 37.05 37.05 37.05 34.3K
12:58 37.06 37.06 37.05 37.05 66.0K
12:59 37.04 37.04 37.04 37.04 41.9K
13:00 37.04 37.05 37.03 37.05 114.5K
13:01 37.04 37.06 37.04 37.06 144.1K
13:02 37.05 37.05 37.05 37.05 641.4K
13:03 37.06 37.07 37.06 37.07 124.5K
13:04 37.07 37.09 37.07 37.09 97.2K
13:05 37.09 37.09 37.09 37.09 99.1K
13:06 37.09 37.11 37.09 37.11 78.9K
13:07 37.10 37.10 37.10 37.10 54.0K
13:08 37.10 37.11 37.10 37.11 107.7K
13:09 37.11 37.13 37.11 37.13 176.7K
13:10 37.13 37.13 37.13 37.13 84.1K
13:11 37.14 37.15 37.14 37.14 73.9K
13:12 37.14 37.14 37.14 37.14 48.1K
13:13 37.14 37.14 37.14 37.14 117.7K
13:14 37.14 37.15 37.14 37.14 30.6K
13:15 37.15 37.17 37.15 37.17 144.3K
13:16 37.17 37.18 37.17 37.18 122.2K
13:17 37.18 37.19 37.18 37.19 149.4K
13:18 37.19 37.20 37.19 37.20 79.0K
13:19 37.19 37.19 37.19 37.19 224.0K
13:20 37.19 37.19 37.18 37.18 76.5K
13:21 37.18 37.18 37.17 37.17 50.1K
13:22 37.17 37.17 37.16 37.16 76.7K
13:23 37.17 37.17 37.17 37.17 32.3K
13:24 37.17 37.17 37.16 37.16 50.7K
13:25 37.16 37.17 37.16 37.17 112.7K
13:26 37.17 37.17 37.16 37.16 67.5K
13:27 37.16 37.16 37.16 37.16 41.1K
13:28 37.17 37.17 37.16 37.17 75.3K
13:29 37.18 37.19 37.18 37.18 99.2K
13:30 37.18 37.18 37.18 37.18 32.3K
13:31 37.18 37.18 37.16 37.16 77.1K
13:32 37.15 37.15 37.15 37.15 93.7K
13:33 37.15 37.15 37.15 37.15 69.8K
13:34 37.14 37.14 37.14 37.14 44.0K
13:35 37.15 37.15 37.14 37.14 65.8K
13:36 37.14 37.14 37.12 37.12 211.2K
13:37 37.12 37.12 37.11 37.11 46.4K
13:38 37.11 37.11 37.10 37.11 89.3K
13:39 37.11 37.11 37.11 37.11 98.1K
13:40 37.11 37.11 37.10 37.10 97.3K
13:41 37.10 37.10 37.10 37.10 56.0K
13:42 37.11 37.12 37.11 37.12 60.9K
13:43 37.12 37.13 37.12 37.13 91.6K
13:44 37.13 37.13 37.11 37.11 117.3K
13:45 37.11 37.12 37.11 37.12 63.5K
13:46 37.12 37.13 37.12 37.13 38.7K
13:47 37.13 37.14 37.13 37.13 41.9K
13:48 37.13 37.13 37.13 37.13 40.6K
13:49 37.12 37.13 37.12 37.12 62.8K
13:50 37.12 37.13 37.12 37.13 96.6K
13:51 37.13 37.13 37.13 37.13 39.4K
13:52 37.13 37.14 37.13 37.13 176.3K
13:53 37.13 37.14 37.13 37.14 43.9K
13:54 37.13 37.13 37.13 37.13 63.5K
13:55 37.13 37.13 37.12 37.12 76.9K
13:56 37.11 37.11 37.08 37.08 200.8K
13:57 37.07 37.07 37.05 37.05 143.0K
13:58 37.06 37.06 37.06 37.06 31.4K
13:59 37.06 37.06 37.06 37.06 63.8K
14:00 37.06 37.06 37.03 37.03 118.1K
14:01 37.03 37.04 37.03 37.04 42.7K
14:02 37.04 37.04 37.04 37.04 96.4K
14:03 37.04 37.05 37.04 37.05 79.7K
14:04 37.05 37.07 37.05 37.07 88.0K
14:05 37.07 37.08 37.07 37.08 127.8K
14:06 37.08 37.08 37.08 37.08 92.7K
14:07 37.08 37.09 37.08 37.09 96.6K
14:08 37.09 37.11 37.09 37.11 63.8K
14:09 37.12 37.13 37.12 37.13 93.8K
14:10 37.12 37.12 37.12 37.12 66.3K
14:11 37.12 37.12 37.10 37.10 84.0K
14:12 37.10 37.11 37.10 37.10 59.4K
14:13 37.11 37.11 37.11 37.11 33.4K
14:14 37.11 37.11 37.10 37.10 39.6K
14:15 37.10 37.11 37.10 37.11 26.5K
14:16 37.11 37.12 37.11 37.11 45.1K
14:17 37.11 37.11 37.10 37.10 70.8K
14:18 37.10 37.10 37.10 37.10 36.4K
14:19 37.10 37.10 37.08 37.08 146.0K
14:20 37.07 37.07 37.05 37.06 154.4K
14:21 37.05 37.05 37.03 37.03 144.2K
14:22 37.04 37.04 37.03 37.03 96.7K
14:23 37.03 37.03 37.02 37.02 81.1K
14:24 37.03 37.03 37.02 37.03 92.3K
14:25 37.03 37.04 37.03 37.04 107.1K
14:26 37.05 37.06 37.05 37.05 78.0K
14:27 37.04 37.05 37.04 37.05 159.6K
14:28 37.05 37.06 37.05 37.05 102.6K
14:29 37.05 37.06 37.05 37.05 44.3K
14:30 37.06 37.09 37.06 37.09 121.6K
14:31 37.10 37.11 37.10 37.11 75.7K
14:32 37.11 37.11 37.11 37.11 96.5K
14:33 37.12 37.13 37.12 37.12 74.6K
14:34 37.12 37.12 37.12 37.12 59.3K
14:35 37.12 37.14 37.12 37.14 116.2K
14:36 37.14 37.14 37.14 37.14 53.5K
14:37 37.14 37.14 37.13 37.13 39.5K
14:38 37.13 37.13 37.13 37.13 76.0K
14:39 37.13 37.13 37.13 37.13 92.7K
14:40 37.13 37.14 37.13 37.14 60.1K
14:41 37.13 37.13 37.13 37.13 40.1K
14:42 37.14 37.14 37.14 37.14 61.0K
14:43 37.13 37.13 37.11 37.11 61.2K
14:44 37.11 37.12 37.11 37.11 50.9K
14:45 37.11 37.12 37.11 37.11 69.6K
14:46 37.11 37.11 37.09 37.09 134.6K
14:47 37.09 37.09 37.09 37.09 117.0K
14:48 37.09 37.11 37.09 37.11 72.4K
14:49 37.12 37.13 37.12 37.13 183.9K
14:50 37.13 37.13 37.12 37.12 122.7K
14:51 37.12 37.12 37.12 37.12 60.4K
14:52 37.12 37.12 37.12 37.12 67.0K
14:53 37.12 37.12 37.12 37.12 32.3K
14:54 37.12 37.12 37.12 37.12 59.7K
14:55 37.12 37.12 37.11 37.12 39.9K
14:56 37.12 37.12 37.11 37.11 67.5K
14:57 37.11 37.11 37.10 37.10 88.6K
14:58 37.11 37.12 37.11 37.12 74.5K
14:59 37.12 37.12 37.11 37.11 68.1K
15:00 37.12 37.12 37.11 37.12 109.5K
15:01 37.12 37.13 37.12 37.13 58.5K
15:02 37.12 37.12 37.12 37.12 83.9K
15:03 37.12 37.14 37.12 37.13 146.7K
15:04 37.13 37.14 37.13 37.14 53.6K
15:05 37.14 37.14 37.14 37.14 53.0K
15:06 37.14 37.15 37.13 37.15 113.0K
15:07 37.15 37.15 37.15 37.15 144.9K
15:08 37.16 37.17 37.16 37.17 106.2K
15:09 37.17 37.17 37.17 37.17 110.4K
15:10 37.17 37.18 37.17 37.18 94.7K
15:11 37.18 37.20 37.18 37.20 120.2K
15:12 37.20 37.20 37.20 37.20 72.1K
15:13 37.20 37.20 37.20 37.20 46.9K
15:14 37.20 37.20 37.20 37.20 129.8K
15:15 37.19 37.19 37.18 37.18 99.3K
15:16 37.18 37.18 37.17 37.17 123.8K
15:17 37.17 37.18 37.17 37.17 67.7K
15:18 37.18 37.18 37.17 37.18 133.9K
15:19 37.18 37.18 37.18 37.18 141.2K
15:20 37.17 37.17 37.16 37.16 145.9K
15:21 37.16 37.16 37.15 37.15 195.5K
15:22 37.15 37.15 37.14 37.14 154.3K
15:23 37.14 37.14 37.14 37.14 77.7K
15:24 37.14 37.14 37.13 37.13 96.7K
15:25 37.13 37.13 37.13 37.13 111.5K
15:26 37.13 37.14 37.13 37.14 95.6K
15:27 37.13 37.13 37.12 37.13 109.4K
15:28 37.13 37.14 37.13 37.14 135.2K
15:29 37.13 37.14 37.13 37.13 216.5K
15:30 37.13 37.14 37.13 37.13 253.3K
15:31 37.13 37.15 37.13 37.15 777.4K
15:32 37.14 37.14 37.13 37.13 244.8K
15:33 37.14 37.16 37.14 37.16 168.3K
15:34 37.16 37.17 37.16 37.17 340.1K
15:35 37.17 37.17 37.16 37.17 179.5K
15:36 37.16 37.16 37.16 37.16 169.0K
15:37 37.16 37.16 37.14 37.14 190.3K
15:38 37.14 37.15 37.14 37.15 135.3K
15:39 37.15 37.16 37.15 37.16 278.2K
15:40 37.16 37.16 37.16 37.16 342.7K
15:41 37.16 37.18 37.16 37.18 209.0K
15:42 37.18 37.18 37.18 37.18 139.6K
15:43 37.18 37.18 37.17 37.18 176.6K
15:44 37.18 37.19 37.18 37.19 193.7K
15:45 37.20 37.20 37.20 37.20 426.2K
15:46 37.20 37.20 37.18 37.18 301.9K
15:47 37.19 37.21 37.19 37.20 478.3K
15:48 37.20 37.21 37.20 37.21 322.5K
15:49 37.21 37.21 37.20 37.20 478.1K
15:50 37.20 37.21 37.19 37.21 962.2K
15:51 37.20 37.20 37.18 37.18 534.0K
15:52 37.18 37.19 37.18 37.19 356.9K
15:53 37.21 37.21 37.20 37.20 451.9K
15:54 37.20 37.20 37.20 37.20 510.6K
15:55 37.20 37.20 37.19 37.19 595.3K
15:56 37.19 37.20 37.19 37.20 830.0K
15:57 37.20 37.20 37.20 37.20 558.7K
15:58 37.20 37.21 37.20 37.20 1,081.1K
15:59 37.21 37.21 37.19 37.19 1,068.3K
16:00 37.20 37.21 37.20 37.21 10,399.0K
16:01 37.21 37.21 37.21 37.21 105.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし