S

GSPTXHB
🏛️ カナダ →
55.71
最終更新: 2025-10-01
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 40.64 40.64 40.46 40.46 2,502.1K
09:31 40.48 40.59 40.48 40.56 1,108.6K
09:32 40.58 40.59 40.57 40.57 631.4K
09:33 40.59 40.59 40.42 40.42 644.6K
09:34 40.40 40.41 40.35 40.35 512.3K
09:35 40.39 40.47 40.39 40.47 370.9K
09:36 40.50 40.51 40.49 40.49 414.3K
09:37 40.48 40.49 40.47 40.47 556.9K
09:38 40.47 40.50 40.47 40.50 368.4K
09:39 40.51 40.53 40.51 40.53 301.9K
09:40 40.52 40.52 40.41 40.41 360.2K
09:41 40.39 40.40 40.37 40.37 367.0K
09:42 40.38 40.40 40.38 40.39 327.1K
09:43 40.38 40.38 40.33 40.33 364.3K
09:44 40.33 40.33 40.26 40.26 311.6K
09:45 40.27 40.27 40.25 40.25 399.8K
09:46 40.25 40.25 40.24 40.24 214.7K
09:47 40.23 40.23 40.18 40.18 357.0K
09:48 40.16 40.20 40.15 40.20 388.8K
09:49 40.23 40.28 40.23 40.28 211.3K
09:50 40.30 40.32 40.30 40.32 401.2K
09:51 40.34 40.40 40.34 40.40 347.3K
09:52 40.39 40.39 40.33 40.33 359.8K
09:53 40.33 40.33 40.28 40.29 360.8K
09:54 40.29 40.29 40.27 40.27 401.7K
09:55 40.25 40.30 40.25 40.30 191.8K
09:56 40.31 40.33 40.31 40.32 179.8K
09:57 40.33 40.34 40.32 40.32 241.9K
09:58 40.32 40.32 40.30 40.31 289.2K
09:59 40.31 40.31 40.26 40.26 233.0K
10:00 40.25 40.29 40.25 40.28 376.1K
10:01 40.29 40.33 40.29 40.32 140.7K
10:02 40.33 40.34 40.32 40.32 140.5K
10:03 40.29 40.30 40.27 40.29 227.8K
10:04 40.28 40.30 40.28 40.30 231.7K
10:05 40.31 40.35 40.31 40.35 239.9K
10:06 40.34 40.36 40.34 40.35 127.5K
10:07 40.35 40.35 40.32 40.32 352.4K
10:08 40.34 40.34 40.31 40.33 353.2K
10:09 40.33 40.35 40.33 40.35 294.9K
10:10 40.36 40.36 40.32 40.32 284.0K
10:11 40.31 40.31 40.28 40.28 262.1K
10:12 40.28 40.28 40.26 40.26 183.4K
10:13 40.25 40.26 40.25 40.26 384.7K
10:14 40.27 40.27 40.24 40.24 219.4K
10:15 40.24 40.24 40.23 40.24 204.3K
10:16 40.24 40.24 40.21 40.21 348.4K
10:17 40.18 40.18 40.18 40.18 242.8K
10:18 40.18 40.19 40.18 40.19 229.9K
10:19 40.19 40.20 40.19 40.20 183.8K
10:20 40.21 40.21 40.20 40.20 160.0K
10:21 40.19 40.20 40.19 40.20 200.4K
10:22 40.20 40.22 40.20 40.21 152.2K
10:23 40.21 40.25 40.21 40.25 136.8K
10:24 40.25 40.29 40.25 40.28 272.7K
10:25 40.28 40.28 40.27 40.28 295.6K
10:26 40.30 40.32 40.30 40.31 161.3K
10:27 40.31 40.33 40.31 40.33 134.3K
10:28 40.32 40.32 40.31 40.31 209.8K
10:29 40.30 40.30 40.30 40.30 106.5K
10:30 40.32 40.32 40.31 40.32 218.5K
10:31 40.32 40.33 40.32 40.33 129.1K
10:32 40.33 40.36 40.33 40.36 202.7K
10:33 40.37 40.37 40.36 40.37 694.3K
10:34 40.37 40.38 40.37 40.37 144.0K
10:35 40.38 40.39 40.38 40.39 106.3K
10:36 40.37 40.37 40.35 40.35 233.4K
10:37 40.35 40.38 40.35 40.38 143.8K
10:38 40.38 40.40 40.38 40.40 104.2K
10:39 40.40 40.41 40.40 40.41 94.1K
10:40 40.41 40.42 40.41 40.41 180.1K
10:41 40.42 40.42 40.42 40.42 117.5K
10:42 40.44 40.45 40.44 40.44 102.1K
10:43 40.44 40.44 40.44 40.44 145.8K
10:44 40.44 40.44 40.44 40.44 174.3K
10:45 40.43 40.44 40.43 40.43 138.1K
10:46 40.43 40.46 40.43 40.46 487.5K
10:47 40.44 40.44 40.43 40.43 108.1K
10:48 40.42 40.42 40.40 40.40 173.3K
10:49 40.39 40.44 40.39 40.44 174.5K
10:50 40.44 40.44 40.43 40.43 44.1K
10:51 40.43 40.43 40.39 40.39 275.1K
10:52 40.39 40.39 40.39 40.39 136.8K
10:53 40.40 40.42 40.40 40.42 88.8K
10:54 40.39 40.39 40.35 40.35 516.1K
10:55 40.36 40.38 40.35 40.38 133.0K
10:56 40.37 40.38 40.37 40.38 189.0K
10:57 40.38 40.38 40.37 40.37 102.6K
10:58 40.38 40.38 40.34 40.34 116.5K
10:59 40.33 40.34 40.33 40.34 87.6K
11:00 40.35 40.38 40.35 40.38 132.9K
11:01 40.38 40.38 40.36 40.36 120.2K
11:02 40.35 40.37 40.35 40.36 82.6K
11:03 40.36 40.36 40.35 40.35 57.1K
11:04 40.34 40.35 40.34 40.35 243.3K
11:05 40.36 40.36 40.33 40.33 144.8K
11:06 40.34 40.34 40.32 40.33 188.9K
11:07 40.33 40.37 40.33 40.37 106.1K
11:08 40.37 40.37 40.35 40.35 97.6K
11:09 40.35 40.38 40.35 40.38 78.2K
11:10 40.37 40.37 40.36 40.36 65.2K
11:11 40.35 40.37 40.35 40.37 85.9K
11:12 40.37 40.37 40.34 40.34 123.4K
11:13 40.34 40.35 40.34 40.35 62.2K
11:14 40.34 40.35 40.34 40.35 136.8K
11:15 40.35 40.35 40.35 40.35 128.6K
11:16 40.32 40.34 40.32 40.34 117.1K
11:17 40.34 40.36 40.34 40.36 56.1K
11:18 40.37 40.41 40.37 40.41 204.3K
11:19 40.42 40.44 40.42 40.44 177.1K
11:20 40.45 40.46 40.45 40.45 182.3K
11:21 40.46 40.46 40.44 40.44 58.5K
11:22 40.44 40.44 40.43 40.43 47.6K
11:23 40.44 40.45 40.44 40.45 147.3K
11:24 40.45 40.46 40.45 40.46 86.1K
11:25 40.46 40.46 40.45 40.46 67.6K
11:26 40.46 40.46 40.44 40.44 286.3K
11:27 40.43 40.45 40.43 40.45 63.6K
11:28 40.45 40.45 40.45 40.45 97.9K
11:29 40.45 40.46 40.45 40.46 152.4K
11:30 40.45 40.45 40.44 40.44 87.7K
11:31 40.44 40.44 40.44 40.44 96.7K
11:32 40.45 40.47 40.45 40.47 217.5K
11:33 40.47 40.48 40.47 40.48 134.7K
11:34 40.49 40.49 40.48 40.48 42.3K
11:35 40.49 40.50 40.49 40.50 482.4K
11:36 40.51 40.52 40.51 40.51 158.9K
11:37 40.50 40.52 40.50 40.52 93.5K
11:38 40.52 40.53 40.52 40.52 241.7K
11:39 40.52 40.53 40.52 40.53 178.7K
11:40 40.53 40.53 40.52 40.53 91.2K
11:41 40.53 40.55 40.53 40.55 73.3K
11:42 40.53 40.54 40.53 40.54 143.0K
11:43 40.54 40.54 40.54 40.54 49.2K
11:44 40.54 40.54 40.53 40.53 75.9K
11:45 40.53 40.53 40.52 40.52 86.4K
11:46 40.52 40.52 40.52 40.52 182.0K
11:47 40.53 40.53 40.52 40.53 51.9K
11:48 40.54 40.54 40.53 40.53 167.5K
11:49 40.53 40.53 40.53 40.53 87.3K
11:50 40.53 40.56 40.53 40.56 257.4K
11:51 40.56 40.56 40.56 40.56 132.3K
11:52 40.56 40.57 40.56 40.57 75.7K
11:53 40.57 40.57 40.57 40.57 386.7K
11:54 40.57 40.57 40.57 40.57 112.7K
11:55 40.58 40.58 40.58 40.58 106.2K
11:56 40.58 40.58 40.57 40.57 192.4K
11:57 40.57 40.57 40.57 40.57 103.2K
11:58 40.58 40.58 40.58 40.58 73.4K
11:59 40.58 40.60 40.58 40.60 100.3K
12:00 40.60 40.62 40.60 40.61 120.1K
12:01 40.61 40.61 40.59 40.59 112.3K
12:02 40.59 40.61 40.59 40.61 111.3K
12:03 40.60 40.63 40.60 40.63 430.8K
12:04 40.63 40.64 40.63 40.64 109.7K
12:05 40.64 40.67 40.64 40.65 316.9K
12:06 40.65 40.67 40.65 40.67 83.6K
12:07 40.67 40.67 40.67 40.67 158.5K
12:08 40.65 40.65 40.65 40.65 121.0K
12:09 40.64 40.64 40.61 40.61 126.8K
12:10 40.61 40.61 40.60 40.61 59.8K
12:11 40.61 40.64 40.61 40.64 111.5K
12:12 40.63 40.64 40.63 40.64 110.7K
12:13 40.63 40.63 40.63 40.63 53.4K
12:14 40.63 40.63 40.63 40.63 66.4K
12:15 40.64 40.65 40.64 40.64 99.2K
12:16 40.64 40.66 40.64 40.66 96.4K
12:17 40.66 40.66 40.66 40.66 70.6K
12:18 40.66 40.66 40.65 40.65 41.8K
12:19 40.65 40.67 40.65 40.66 86.6K
12:20 40.66 40.66 40.65 40.65 132.2K
12:21 40.65 40.65 40.64 40.64 62.4K
12:22 40.65 40.66 40.65 40.66 94.1K
12:23 40.66 40.67 40.66 40.67 108.9K
12:24 40.67 40.68 40.67 40.68 132.4K
12:25 40.67 40.67 40.67 40.67 94.9K
12:26 40.67 40.67 40.66 40.66 75.1K
12:27 40.66 40.66 40.66 40.66 51.3K
12:28 40.66 40.66 40.65 40.65 74.4K
12:29 40.66 40.66 40.66 40.66 117.0K
12:30 40.66 40.68 40.66 40.68 296.7K
12:31 40.70 40.70 40.70 40.70 203.6K
12:32 40.71 40.72 40.71 40.72 105.1K
12:33 40.72 40.72 40.72 40.72 86.3K
12:34 40.72 40.72 40.72 40.72 74.5K
12:35 40.72 40.73 40.72 40.73 80.7K
12:36 40.72 40.72 40.71 40.71 333.3K
12:37 40.71 40.71 40.70 40.70 95.8K
12:38 40.70 40.71 40.70 40.71 139.7K
12:39 40.71 40.73 40.71 40.73 131.5K
12:40 40.72 40.72 40.70 40.70 100.7K
12:41 40.69 40.69 40.68 40.68 203.2K
12:42 40.68 40.68 40.67 40.67 181.0K
12:43 40.67 40.67 40.67 40.67 45.9K
12:44 40.66 40.66 40.65 40.66 56.4K
12:45 40.67 40.67 40.67 40.67 144.0K
12:46 40.67 40.67 40.66 40.66 48.4K
12:47 40.67 40.67 40.67 40.67 39.8K
12:48 40.66 40.66 40.66 40.66 360.5K
12:49 40.66 40.66 40.65 40.65 73.2K
12:50 40.65 40.65 40.64 40.64 108.6K
12:51 40.65 40.65 40.65 40.65 70.9K
12:52 40.65 40.66 40.65 40.66 95.1K
12:53 40.66 40.66 40.66 40.66 60.4K
12:54 40.67 40.67 40.67 40.67 61.3K
12:55 40.67 40.67 40.67 40.67 59.5K
12:56 40.68 40.68 40.67 40.67 104.1K
12:57 40.67 40.67 40.67 40.67 38.7K
12:58 40.68 40.68 40.67 40.67 34.0K
12:59 40.67 40.67 40.67 40.67 34.7K
13:00 40.67 40.67 40.67 40.67 64.3K
13:01 40.67 40.67 40.67 40.67 47.4K
13:02 40.68 40.68 40.68 40.68 41.0K
13:03 40.68 40.68 40.64 40.64 121.4K
13:04 40.63 40.64 40.63 40.63 180.6K
13:05 40.63 40.63 40.63 40.63 84.6K
13:06 40.63 40.63 40.63 40.63 61.9K
13:07 40.63 40.63 40.61 40.61 85.2K
13:08 40.62 40.62 40.61 40.61 45.4K
13:09 40.60 40.60 40.59 40.59 81.5K
13:10 40.59 40.59 40.58 40.58 96.4K
13:11 40.57 40.57 40.55 40.55 221.0K
13:12 40.55 40.55 40.52 40.52 90.3K
13:13 40.53 40.54 40.53 40.54 61.1K
13:14 40.54 40.54 40.54 40.54 22.1K
13:15 40.54 40.54 40.52 40.52 79.9K
13:16 40.51 40.51 40.50 40.50 176.8K
13:17 40.50 40.50 40.49 40.49 100.6K
13:18 40.49 40.49 40.48 40.48 143.1K
13:19 40.48 40.48 40.48 40.48 44.7K
13:20 40.48 40.48 40.48 40.48 102.2K
13:21 40.49 40.50 40.49 40.50 137.3K
13:22 40.51 40.52 40.51 40.52 53.6K
13:23 40.53 40.55 40.53 40.54 95.2K
13:24 40.54 40.54 40.53 40.53 60.6K
13:25 40.53 40.53 40.53 40.53 66.6K
13:26 40.53 40.55 40.53 40.55 85.0K
13:27 40.55 40.55 40.52 40.52 145.1K
13:28 40.52 40.52 40.51 40.51 52.7K
13:29 40.51 40.52 40.51 40.51 165.3K
13:30 40.50 40.50 40.50 40.50 41.7K
13:31 40.50 40.50 40.50 40.50 112.0K
13:32 40.51 40.51 40.51 40.51 61.9K
13:33 40.51 40.51 40.50 40.50 68.6K
13:34 40.49 40.49 40.48 40.49 198.2K
13:35 40.47 40.47 40.45 40.45 328.9K
13:36 40.45 40.45 40.45 40.45 35.8K
13:37 40.46 40.46 40.45 40.45 131.8K
13:38 40.45 40.45 40.45 40.45 28.8K
13:39 40.46 40.46 40.46 40.46 49.7K
13:40 40.46 40.46 40.45 40.45 184.0K
13:41 40.45 40.45 40.45 40.45 79.7K
13:42 40.45 40.46 40.45 40.45 159.1K
13:43 40.44 40.45 40.44 40.45 124.6K
13:44 40.45 40.45 40.44 40.44 92.1K
13:45 40.44 40.45 40.44 40.45 42.5K
13:46 40.45 40.45 40.44 40.44 68.0K
13:47 40.44 40.44 40.42 40.42 142.0K
13:48 40.42 40.42 40.41 40.41 189.1K
13:49 40.41 40.41 40.41 40.41 100.4K
13:50 40.41 40.42 40.41 40.41 50.0K
13:51 40.42 40.43 40.42 40.42 102.1K
13:52 40.44 40.45 40.44 40.45 104.1K
13:53 40.45 40.45 40.44 40.44 100.2K
13:54 40.44 40.44 40.43 40.44 124.3K
13:55 40.44 40.44 40.44 40.44 179.4K
13:56 40.44 40.45 40.44 40.45 50.4K
13:57 40.45 40.45 40.45 40.45 163.8K
13:58 40.46 40.47 40.46 40.47 136.9K
13:59 40.47 40.48 40.47 40.48 105.9K
14:00 40.48 40.48 40.47 40.47 123.8K
14:01 40.47 40.48 40.47 40.48 139.0K
14:02 40.48 40.48 40.48 40.48 86.8K
14:03 40.47 40.47 40.46 40.46 52.0K
14:04 40.46 40.46 40.44 40.45 184.0K
14:05 40.46 40.46 40.45 40.45 100.2K
14:06 40.44 40.44 40.43 40.43 88.6K
14:07 40.44 40.44 40.42 40.42 181.2K
14:08 40.42 40.42 40.42 40.42 54.2K
14:09 40.41 40.43 40.41 40.43 262.1K
14:10 40.43 40.43 40.42 40.42 305.4K
14:11 40.42 40.43 40.42 40.43 62.4K
14:12 40.43 40.45 40.43 40.45 137.6K
14:13 40.45 40.47 40.45 40.46 139.9K
14:14 40.47 40.47 40.46 40.46 90.2K
14:15 40.45 40.45 40.44 40.45 241.8K
14:16 40.46 40.46 40.45 40.45 71.7K
14:17 40.44 40.44 40.44 40.44 64.7K
14:18 40.44 40.44 40.42 40.42 101.5K
14:19 40.43 40.43 40.42 40.42 205.6K
14:20 40.42 40.44 40.42 40.44 124.7K
14:21 40.44 40.44 40.43 40.43 126.7K
14:22 40.43 40.43 40.42 40.42 56.0K
14:23 40.42 40.43 40.42 40.43 213.2K
14:24 40.43 40.44 40.43 40.44 47.9K
14:25 40.44 40.45 40.44 40.45 132.8K
14:26 40.45 40.45 40.42 40.42 155.6K
14:27 40.43 40.43 40.41 40.41 225.6K
14:28 40.41 40.41 40.40 40.41 64.0K
14:29 40.41 40.43 40.41 40.43 93.5K
14:30 40.43 40.43 40.43 40.43 93.1K
14:31 40.43 40.43 40.42 40.42 59.8K
14:32 40.42 40.42 40.40 40.40 230.1K
14:33 40.40 40.40 40.39 40.39 74.0K
14:34 40.39 40.39 40.39 40.39 120.5K
14:35 40.40 40.41 40.40 40.40 113.9K
14:36 40.41 40.41 40.40 40.40 77.0K
14:37 40.40 40.40 40.39 40.39 161.3K
14:38 40.39 40.39 40.38 40.38 132.4K
14:39 40.37 40.37 40.37 40.37 87.3K
14:40 40.35 40.35 40.34 40.35 127.6K
14:41 40.36 40.38 40.36 40.37 99.4K
14:42 40.37 40.38 40.37 40.38 53.6K
14:43 40.38 40.38 40.38 40.38 78.7K
14:44 40.38 40.39 40.38 40.39 98.8K
14:45 40.39 40.41 40.39 40.41 112.1K
14:46 40.41 40.42 40.41 40.42 54.8K
14:47 40.42 40.43 40.42 40.42 108.3K
14:48 40.42 40.42 40.42 40.42 82.2K
14:49 40.42 40.42 40.42 40.42 174.9K
14:50 40.42 40.43 40.42 40.43 91.3K
14:51 40.43 40.44 40.43 40.44 88.6K
14:52 40.44 40.44 40.44 40.44 75.6K
14:53 40.44 40.44 40.44 40.44 79.0K
14:54 40.44 40.45 40.44 40.45 156.2K
14:55 40.45 40.45 40.43 40.43 145.8K
14:56 40.43 40.43 40.42 40.42 149.5K
14:57 40.42 40.42 40.41 40.41 41.1K
14:58 40.41 40.43 40.41 40.43 367.6K
14:59 40.43 40.44 40.43 40.44 76.0K
15:00 40.45 40.46 40.45 40.45 216.3K
15:01 40.46 40.47 40.46 40.46 147.4K
15:02 40.46 40.46 40.44 40.44 102.4K
15:03 40.45 40.47 40.45 40.47 146.4K
15:04 40.47 40.49 40.47 40.49 265.8K
15:05 40.49 40.49 40.48 40.48 70.0K
15:06 40.48 40.48 40.48 40.48 60.5K
15:07 40.49 40.50 40.49 40.50 98.9K
15:08 40.50 40.50 40.50 40.50 120.5K
15:09 40.50 40.52 40.50 40.52 228.4K
15:10 40.53 40.53 40.53 40.53 71.5K
15:11 40.53 40.54 40.53 40.54 101.7K
15:12 40.53 40.53 40.53 40.53 108.2K
15:13 40.53 40.53 40.53 40.53 80.5K
15:14 40.53 40.53 40.53 40.53 143.9K
15:15 40.53 40.53 40.52 40.52 161.3K
15:16 40.52 40.53 40.52 40.53 122.9K
15:17 40.52 40.52 40.50 40.50 164.5K
15:18 40.50 40.50 40.50 40.50 300.8K
15:19 40.49 40.49 40.48 40.49 143.6K
15:20 40.49 40.49 40.49 40.49 154.4K
15:21 40.48 40.48 40.47 40.47 98.2K
15:22 40.47 40.47 40.45 40.45 110.8K
15:23 40.46 40.46 40.45 40.45 130.7K
15:24 40.43 40.43 40.42 40.42 202.7K
15:25 40.42 40.42 40.41 40.41 162.2K
15:26 40.41 40.41 40.41 40.41 112.6K
15:27 40.41 40.41 40.39 40.39 628.4K
15:28 40.39 40.40 40.39 40.39 122.3K
15:29 40.39 40.39 40.39 40.39 79.2K
15:30 40.39 40.39 40.38 40.39 162.0K
15:31 40.38 40.39 40.38 40.38 126.6K
15:32 40.38 40.38 40.38 40.38 78.1K
15:33 40.37 40.37 40.36 40.36 206.9K
15:34 40.36 40.37 40.36 40.37 128.7K
15:35 40.37 40.37 40.36 40.36 357.9K
15:36 40.36 40.37 40.36 40.37 175.9K
15:37 40.38 40.40 40.38 40.40 180.6K
15:38 40.40 40.42 40.40 40.42 200.3K
15:39 40.42 40.43 40.42 40.43 145.5K
15:40 40.44 40.44 40.43 40.43 215.1K
15:41 40.43 40.43 40.41 40.41 319.5K
15:42 40.41 40.41 40.39 40.39 175.8K
15:43 40.39 40.39 40.38 40.39 222.4K
15:44 40.39 40.39 40.38 40.39 105.8K
15:45 40.38 40.38 40.36 40.36 240.9K
15:46 40.35 40.35 40.35 40.35 246.7K
15:47 40.34 40.35 40.34 40.35 178.8K
15:48 40.35 40.35 40.35 40.35 208.8K
15:49 40.37 40.38 40.37 40.37 272.4K
15:50 40.38 40.38 40.38 40.38 956.8K
15:51 40.39 40.40 40.39 40.39 424.1K
15:52 40.38 40.39 40.38 40.38 426.7K
15:53 40.38 40.39 40.38 40.39 439.6K
15:54 40.39 40.39 40.39 40.39 319.3K
15:55 40.39 40.40 40.39 40.39 597.4K
15:56 40.40 40.43 40.40 40.42 782.8K
15:57 40.42 40.42 40.41 40.41 726.4K
15:58 40.42 40.42 40.41 40.41 919.2K
15:59 40.41 40.42 40.41 40.42 1,198.4K
16:00 40.44 40.44 40.44 40.44 20,565.4K
16:01 40.44 40.44 40.44 40.44 80.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし