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 40.88 40.94 40.88 40.94 1,156.4K
09:31 40.91 40.97 40.82 40.82 649.8K
09:32 40.82 40.90 40.82 40.90 295.6K
09:33 40.86 40.86 40.82 40.84 393.9K
09:34 40.87 40.88 40.87 40.88 267.6K
09:35 40.89 40.89 40.84 40.84 380.1K
09:36 40.83 40.83 40.72 40.72 479.5K
09:37 40.68 40.72 40.68 40.71 290.9K
09:38 40.74 40.77 40.74 40.77 508.5K
09:39 40.78 40.80 40.78 40.80 151.9K
09:40 40.80 40.82 40.80 40.82 163.0K
09:41 40.76 40.84 40.76 40.84 197.1K
09:42 40.89 40.90 40.89 40.89 301.5K
09:43 40.90 40.90 40.89 40.89 158.2K
09:44 40.88 40.88 40.86 40.86 110.1K
09:45 40.83 40.83 40.77 40.80 278.0K
09:46 40.81 40.83 40.81 40.83 150.3K
09:47 40.84 40.84 40.81 40.83 309.3K
09:48 40.84 40.86 40.84 40.85 200.4K
09:49 40.82 40.82 40.78 40.78 126.6K
09:50 40.77 40.77 40.75 40.75 419.1K
09:51 40.74 40.76 40.74 40.76 230.9K
09:52 40.76 40.76 40.75 40.76 233.6K
09:53 40.76 40.78 40.76 40.76 101.6K
09:54 40.77 40.84 40.77 40.84 162.1K
09:55 40.84 40.84 40.81 40.81 110.7K
09:56 40.81 40.83 40.81 40.81 189.5K
09:57 40.81 40.83 40.80 40.80 132.6K
09:58 40.80 40.84 40.80 40.84 244.9K
09:59 40.84 40.84 40.83 40.83 72.3K
10:00 40.83 40.85 40.83 40.85 181.1K
10:01 40.84 40.84 40.80 40.80 253.7K
10:02 40.79 40.83 40.79 40.83 138.4K
10:03 40.84 40.86 40.84 40.86 223.1K
10:04 40.86 40.86 40.81 40.81 212.3K
10:05 40.80 40.80 40.78 40.79 164.1K
10:06 40.79 40.81 40.79 40.81 218.8K
10:07 40.81 40.82 40.81 40.82 114.4K
10:08 40.84 40.84 40.83 40.83 86.0K
10:09 40.82 40.84 40.82 40.84 124.2K
10:10 40.84 40.85 40.83 40.85 129.9K
10:11 40.87 40.88 40.86 40.86 122.4K
10:12 40.85 40.87 40.85 40.87 70.2K
10:13 40.87 40.88 40.87 40.88 100.1K
10:14 40.86 40.88 40.85 40.88 152.6K
10:15 40.88 40.89 40.88 40.89 84.0K
10:16 40.87 40.89 40.87 40.89 165.8K
10:17 40.89 40.89 40.88 40.88 142.0K
10:18 40.88 40.89 40.88 40.89 213.2K
10:19 40.89 40.92 40.89 40.92 134.0K
10:20 40.91 40.91 40.91 40.91 83.5K
10:21 40.91 40.91 40.87 40.88 197.5K
10:22 40.89 40.89 40.89 40.89 89.0K
10:23 40.88 40.88 40.88 40.88 115.5K
10:24 40.88 40.89 40.87 40.88 184.8K
10:25 40.87 40.87 40.84 40.85 250.2K
10:26 40.85 40.85 40.84 40.85 286.1K
10:27 40.85 40.85 40.83 40.84 130.7K
10:28 40.85 40.85 40.85 40.85 225.4K
10:29 40.84 40.84 40.81 40.81 71.6K
10:30 40.82 40.84 40.82 40.83 122.1K
10:31 40.82 40.83 40.82 40.82 278.7K
10:32 40.81 40.81 40.80 40.80 186.9K
10:33 40.79 40.79 40.78 40.78 134.8K
10:34 40.77 40.77 40.76 40.77 264.9K
10:35 40.78 40.78 40.71 40.71 190.2K
10:36 40.71 40.71 40.69 40.69 92.4K
10:37 40.70 40.70 40.66 40.66 233.4K
10:38 40.66 40.66 40.65 40.65 93.2K
10:39 40.62 40.63 40.61 40.63 222.2K
10:40 40.63 40.63 40.61 40.61 133.4K
10:41 40.61 40.64 40.61 40.64 210.3K
10:42 40.63 40.63 40.62 40.62 156.5K
10:43 40.63 40.66 40.63 40.64 221.1K
10:44 40.63 40.63 40.61 40.61 84.8K
10:45 40.62 40.63 40.61 40.63 135.3K
10:46 40.63 40.64 40.63 40.63 77.8K
10:47 40.63 40.63 40.60 40.60 125.6K
10:48 40.59 40.62 40.59 40.62 103.5K
10:49 40.64 40.66 40.64 40.66 111.1K
10:50 40.66 40.68 40.66 40.68 62.8K
10:51 40.68 40.68 40.67 40.67 92.7K
10:52 40.67 40.69 40.67 40.69 162.7K
10:53 40.69 40.73 40.69 40.73 163.0K
10:54 40.74 40.77 40.74 40.77 118.4K
10:55 40.77 40.78 40.77 40.78 150.3K
10:56 40.77 40.77 40.76 40.76 88.1K
10:57 40.76 40.76 40.75 40.75 145.1K
10:58 40.75 40.76 40.75 40.76 176.5K
10:59 40.76 40.77 40.76 40.77 77.9K
11:00 40.78 40.78 40.78 40.78 112.1K
11:01 40.79 40.79 40.78 40.79 108.1K
11:02 40.79 40.79 40.78 40.78 102.1K
11:03 40.78 40.78 40.78 40.78 68.5K
11:04 40.79 40.79 40.78 40.79 93.5K
11:05 40.79 40.82 40.79 40.82 134.6K
11:06 40.81 40.84 40.81 40.84 138.2K
11:07 40.83 40.85 40.83 40.85 135.7K
11:08 40.86 40.86 40.85 40.85 178.7K
11:09 40.85 40.85 40.83 40.83 151.2K
11:10 40.83 40.83 40.83 40.83 52.3K
11:11 40.83 40.83 40.83 40.83 80.9K
11:12 40.84 40.85 40.84 40.85 67.9K
11:13 40.85 40.86 40.85 40.85 97.0K
11:14 40.86 40.86 40.84 40.84 156.3K
11:15 40.84 40.84 40.83 40.83 96.3K
11:16 40.84 40.84 40.82 40.82 96.7K
11:17 40.82 40.83 40.82 40.83 91.5K
11:18 40.84 40.84 40.83 40.83 58.4K
11:19 40.83 40.85 40.83 40.84 219.4K
11:20 40.85 40.85 40.83 40.83 148.0K
11:21 40.84 40.85 40.84 40.85 61.2K
11:22 40.86 40.86 40.85 40.85 81.6K
11:23 40.85 40.85 40.83 40.84 114.5K
11:24 40.84 40.84 40.83 40.83 108.4K
11:25 40.83 40.84 40.82 40.84 94.8K
11:26 40.84 40.84 40.81 40.81 111.6K
11:27 40.80 40.80 40.79 40.79 71.9K
11:28 40.79 40.79 40.78 40.78 69.7K
11:29 40.78 40.78 40.77 40.77 83.4K
11:30 40.76 40.77 40.76 40.77 106.4K
11:31 40.77 40.77 40.76 40.77 121.0K
11:32 40.77 40.77 40.76 40.76 95.5K
11:33 40.76 40.77 40.76 40.77 377.3K
11:34 40.77 40.78 40.77 40.78 92.3K
11:35 40.78 40.78 40.78 40.78 200.2K
11:36 40.78 40.80 40.78 40.80 86.0K
11:37 40.80 40.80 40.78 40.78 85.7K
11:38 40.78 40.78 40.78 40.78 39.1K
11:39 40.77 40.77 40.74 40.74 141.0K
11:40 40.73 40.73 40.73 40.73 72.4K
11:41 40.73 40.77 40.73 40.77 101.3K
11:42 40.77 40.77 40.75 40.75 124.8K
11:43 40.76 40.76 40.76 40.76 148.8K
11:44 40.76 40.76 40.76 40.76 30.3K
11:45 40.77 40.77 40.76 40.76 87.6K
11:46 40.75 40.75 40.73 40.74 90.1K
11:47 40.74 40.74 40.71 40.71 75.5K
11:48 40.71 40.72 40.71 40.71 78.8K
11:49 40.70 40.71 40.70 40.71 154.2K
11:50 40.70 40.71 40.70 40.71 109.0K
11:51 40.71 40.72 40.71 40.72 51.9K
11:52 40.72 40.74 40.72 40.74 73.6K
11:53 40.74 40.74 40.73 40.73 72.0K
11:54 40.73 40.73 40.72 40.72 61.9K
11:55 40.73 40.74 40.73 40.74 94.3K
11:56 40.74 40.74 40.74 40.74 39.5K
11:57 40.75 40.75 40.75 40.75 28.9K
11:58 40.76 40.76 40.75 40.75 51.2K
11:59 40.75 40.76 40.75 40.76 91.3K
12:00 40.76 40.78 40.76 40.78 32.8K
12:01 40.78 40.79 40.78 40.78 130.5K
12:02 40.78 40.80 40.78 40.80 93.4K
12:03 40.80 40.81 40.80 40.81 41.6K
12:04 40.80 40.80 40.78 40.78 102.1K
12:05 40.77 40.77 40.76 40.76 76.4K
12:06 40.76 40.76 40.76 40.76 35.3K
12:07 40.76 40.76 40.76 40.76 61.7K
12:08 40.76 40.76 40.75 40.75 52.0K
12:09 40.75 40.75 40.72 40.72 222.1K
12:10 40.72 40.72 40.71 40.72 51.8K
12:11 40.73 40.74 40.73 40.74 80.9K
12:12 40.74 40.74 40.74 40.74 36.6K
12:13 40.75 40.75 40.74 40.75 59.3K
12:14 40.76 40.76 40.76 40.76 65.0K
12:15 40.76 40.76 40.76 40.76 56.2K
12:16 40.76 40.76 40.75 40.75 34.5K
12:17 40.76 40.76 40.76 40.76 43.0K
12:18 40.75 40.76 40.75 40.76 160.8K
12:19 40.76 40.76 40.76 40.76 31.9K
12:20 40.76 40.76 40.76 40.76 28.8K
12:21 40.76 40.76 40.75 40.75 35.5K
12:22 40.75 40.76 40.75 40.76 26.9K
12:23 40.76 40.77 40.76 40.77 81.9K
12:24 40.77 40.77 40.77 40.77 87.5K
12:25 40.77 40.78 40.77 40.78 34.0K
12:26 40.78 40.79 40.78 40.79 72.4K
12:27 40.79 40.79 40.79 40.79 59.4K
12:28 40.79 40.79 40.78 40.79 53.6K
12:29 40.79 40.79 40.79 40.79 45.3K
12:30 40.79 40.80 40.79 40.80 107.5K
12:31 40.80 40.80 40.80 40.80 49.9K
12:32 40.80 40.81 40.80 40.81 34.7K
12:33 40.81 40.81 40.81 40.81 27.1K
12:34 40.81 40.81 40.81 40.81 15.1K
12:35 40.81 40.81 40.80 40.80 60.9K
12:36 40.80 40.80 40.80 40.80 33.9K
12:37 40.81 40.81 40.79 40.79 56.2K
12:38 40.79 40.79 40.79 40.79 25.7K
12:39 40.79 40.79 40.78 40.78 39.3K
12:40 40.78 40.78 40.78 40.78 62.3K
12:41 40.78 40.78 40.76 40.76 94.5K
12:42 40.75 40.75 40.75 40.75 22.8K
12:43 40.75 40.76 40.75 40.76 34.5K
12:44 40.76 40.79 40.76 40.79 182.2K
12:45 40.78 40.78 40.78 40.78 148.1K
12:46 40.78 40.79 40.78 40.79 218.7K
12:47 40.79 40.79 40.79 40.79 44.6K
12:48 40.79 40.79 40.79 40.79 52.0K
12:49 40.78 40.78 40.77 40.78 131.6K
12:50 40.78 40.79 40.78 40.79 33.5K
12:51 40.80 40.81 40.80 40.81 66.8K
12:52 40.81 40.81 40.80 40.80 75.2K
12:53 40.81 40.81 40.81 40.81 73.5K
12:54 40.80 40.81 40.80 40.80 48.9K
12:55 40.80 40.80 40.79 40.79 46.6K
12:56 40.79 40.80 40.79 40.80 72.3K
12:57 40.80 40.80 40.79 40.79 51.5K
12:58 40.78 40.79 40.78 40.78 50.3K
12:59 40.77 40.77 40.76 40.76 120.6K
13:00 40.77 40.78 40.76 40.78 110.0K
13:01 40.78 40.79 40.78 40.78 67.1K
13:02 40.79 40.80 40.79 40.80 51.2K
13:03 40.80 40.82 40.80 40.82 76.7K
13:04 40.82 40.82 40.81 40.81 71.4K
13:05 40.81 40.81 40.79 40.79 89.3K
13:06 40.79 40.79 40.78 40.79 0.0K
13:07 40.80 40.81 40.80 40.80 0.0K
13:08 40.80 40.81 40.80 40.81 0.0K
13:09 40.82 40.82 40.81 40.82 0.0K
13:10 40.82 40.82 40.80 40.81 0.0K
13:11 40.81 40.82 40.81 40.81 0.0K
13:12 40.81 40.82 40.81 40.82 0.0K
13:13 40.82 40.82 40.82 40.82 0.0K
13:14 40.83 40.85 40.83 40.85 0.0K
13:15 40.85 40.86 40.85 40.86 0.0K
13:16 40.86 40.88 40.86 40.88 241.6K
13:17 40.87 40.88 40.87 40.87 149.0K
13:18 40.87 40.88 40.87 40.88 65.1K
13:19 40.88 40.88 40.87 40.87 50.9K
13:20 40.87 40.88 40.87 40.88 70.6K
13:21 40.88 40.88 40.87 40.87 104.2K
13:22 40.86 40.87 40.86 40.86 95.0K
13:23 40.86 40.86 40.84 40.84 83.8K
13:24 40.85 40.86 40.85 40.86 93.2K
13:25 40.86 40.86 40.84 40.84 97.0K
13:26 40.84 40.84 40.83 40.83 30.8K
13:27 40.83 40.84 40.83 40.84 46.3K
13:28 40.84 40.84 40.83 40.83 36.2K
13:29 40.83 40.83 40.82 40.82 41.8K
13:30 40.81 40.82 40.81 40.82 131.1K
13:31 40.82 40.82 40.82 40.82 35.7K
13:32 40.83 40.83 40.83 40.83 61.1K
13:33 40.83 40.84 40.83 40.84 30.1K
13:34 40.84 40.86 40.84 40.86 118.1K
13:35 40.86 40.88 40.86 40.88 113.5K
13:36 40.87 40.87 40.86 40.86 65.5K
13:37 40.87 40.87 40.86 40.86 35.9K
13:38 40.86 40.87 40.86 40.87 41.2K
13:39 40.87 40.87 40.86 40.86 38.2K
13:40 40.86 40.87 40.86 40.87 65.0K
13:41 40.87 40.89 40.87 40.89 52.2K
13:42 40.88 40.89 40.88 40.88 30.6K
13:43 40.88 40.89 40.88 40.88 74.9K
13:44 40.89 40.89 40.88 40.88 76.9K
13:45 40.88 40.88 40.88 40.88 38.9K
13:46 40.88 40.88 40.85 40.85 100.3K
13:47 40.85 40.85 40.84 40.84 44.7K
13:48 40.84 40.84 40.82 40.82 117.4K
13:49 40.82 40.82 40.81 40.82 104.0K
13:50 40.82 40.82 40.82 40.82 150.0K
13:51 40.82 40.82 40.81 40.81 90.4K
13:52 40.80 40.81 40.80 40.81 139.4K
13:53 40.81 40.85 40.81 40.85 496.1K
13:54 40.85 40.85 40.84 40.85 50.7K
13:55 40.84 40.85 40.84 40.85 102.3K
13:56 40.85 40.88 40.85 40.88 122.8K
13:57 40.89 40.89 40.88 40.88 37.3K
13:58 40.88 40.89 40.88 40.88 73.4K
13:59 40.88 40.88 40.87 40.87 64.3K
14:00 40.87 40.87 40.86 40.86 146.8K
14:01 40.86 40.87 40.86 40.87 44.6K
14:02 40.87 40.88 40.86 40.88 74.0K
14:03 40.89 40.90 40.89 40.90 125.0K
14:04 40.90 40.90 40.90 40.90 65.6K
14:05 40.90 40.91 40.90 40.90 46.9K
14:06 40.91 40.91 40.91 40.91 60.4K
14:07 40.92 40.93 40.92 40.93 78.8K
14:08 40.93 40.93 40.93 40.93 59.1K
14:09 40.93 40.93 40.92 40.92 69.8K
14:10 40.92 40.93 40.92 40.93 124.5K
14:11 40.93 40.93 40.93 40.93 50.8K
14:12 40.93 40.93 40.91 40.91 105.2K
14:13 40.91 40.91 40.91 40.91 61.7K
14:14 40.91 40.91 40.91 40.91 100.2K
14:15 40.90 40.90 40.89 40.89 134.9K
14:16 40.89 40.90 40.89 40.90 62.4K
14:17 40.90 40.90 40.90 40.90 43.7K
14:18 40.91 40.91 40.91 40.91 60.6K
14:19 40.91 40.91 40.90 40.90 86.7K
14:20 40.90 40.90 40.90 40.90 532.0K
14:21 40.90 40.91 40.90 40.91 246.0K
14:22 40.91 40.91 40.91 40.91 205.8K
14:23 40.92 40.92 40.91 40.91 51.7K
14:24 40.91 40.91 40.90 40.90 38.7K
14:25 40.91 40.91 40.90 40.90 177.4K
14:26 40.91 40.91 40.90 40.90 178.6K
14:27 40.90 40.90 40.88 40.88 109.2K
14:28 40.88 40.88 40.87 40.87 152.4K
14:29 40.87 40.87 40.87 40.87 54.2K
14:30 40.87 40.90 40.87 40.90 78.4K
14:31 40.91 40.91 40.91 40.91 52.1K
14:32 40.91 40.91 40.91 40.91 113.3K
14:33 40.91 40.91 40.91 40.91 47.0K
14:34 40.91 40.91 40.91 40.91 49.6K
14:35 40.93 40.93 40.93 40.93 151.1K
14:36 40.93 40.93 40.93 40.93 100.8K
14:37 40.93 40.93 40.92 40.92 49.8K
14:38 40.92 40.93 40.92 40.92 58.6K
14:39 40.92 40.92 40.91 40.91 62.6K
14:40 40.91 40.91 40.90 40.90 57.0K
14:41 40.90 40.90 40.89 40.89 44.0K
14:42 40.89 40.89 40.89 40.89 32.3K
14:43 40.89 40.89 40.89 40.89 108.8K
14:44 40.89 40.89 40.87 40.88 201.7K
14:45 40.88 40.88 40.88 40.88 92.0K
14:46 40.88 40.88 40.88 40.88 46.5K
14:47 40.89 40.90 40.89 40.90 82.7K
14:48 40.90 40.90 40.89 40.90 62.6K
14:49 40.90 40.91 40.89 40.89 142.9K
14:50 40.89 40.91 40.89 40.91 116.9K
14:51 40.91 40.91 40.91 40.91 54.0K
14:52 40.91 40.91 40.91 40.91 38.8K
14:53 40.91 40.93 40.91 40.93 126.1K
14:54 40.94 40.94 40.93 40.93 118.6K
14:55 40.94 40.94 40.94 40.94 206.8K
14:56 40.95 40.95 40.95 40.95 66.7K
14:57 40.95 40.95 40.95 40.95 43.9K
14:58 40.95 40.95 40.95 40.95 51.9K
14:59 40.95 40.95 40.95 40.95 50.7K
15:00 40.94 40.95 40.94 40.95 107.0K
15:01 40.95 40.95 40.95 40.95 79.9K
15:02 40.95 40.97 40.95 40.97 177.2K
15:03 40.97 40.98 40.97 40.97 130.7K
15:04 40.98 40.99 40.98 40.99 149.4K
15:05 40.99 40.99 40.98 40.98 130.0K
15:06 40.99 40.99 40.99 40.99 121.0K
15:07 40.99 40.99 40.99 40.99 85.6K
15:08 40.99 40.99 40.98 40.98 96.6K
15:09 40.98 40.98 40.97 40.97 84.7K
15:10 40.98 40.98 40.97 40.97 70.6K
15:11 40.97 40.98 40.97 40.98 96.9K
15:12 40.99 40.99 40.98 40.98 80.9K
15:13 40.98 40.98 40.96 40.96 59.1K
15:14 40.96 40.97 40.96 40.97 70.9K
15:15 40.97 40.98 40.97 40.98 59.6K
15:16 40.97 40.97 40.97 40.97 54.8K
15:17 40.97 40.97 40.97 40.97 73.5K
15:18 40.97 40.97 40.97 40.97 130.1K
15:19 40.97 40.97 40.97 40.97 65.6K
15:20 40.97 40.97 40.97 40.97 192.5K
15:21 40.97 40.97 40.97 40.97 55.1K
15:22 40.97 40.97 40.96 40.96 107.3K
15:23 40.96 40.97 40.96 40.97 55.8K
15:24 40.96 40.96 40.96 40.96 94.3K
15:25 40.96 40.96 40.95 40.95 73.9K
15:26 40.95 40.95 40.95 40.95 87.8K
15:27 40.96 40.96 40.95 40.95 99.4K
15:28 40.95 40.96 40.95 40.96 111.5K
15:29 40.97 40.97 40.97 40.97 86.2K
15:30 40.97 40.98 40.97 40.98 143.6K
15:31 40.98 40.99 40.98 40.99 110.8K
15:32 40.98 40.98 40.98 40.98 235.3K
15:33 40.98 40.98 40.97 40.97 130.3K
15:34 40.97 40.98 40.97 40.97 129.1K
15:35 40.97 40.97 40.96 40.96 246.0K
15:36 40.96 40.97 40.96 40.97 95.9K
15:37 40.97 40.98 40.97 40.98 168.2K
15:38 40.98 40.98 40.97 40.97 89.9K
15:39 40.98 40.98 40.98 40.98 136.3K
15:40 40.99 40.99 40.96 40.96 292.9K
15:41 40.96 40.96 40.95 40.95 291.2K
15:42 40.95 40.95 40.94 40.94 184.4K
15:43 40.95 40.95 40.94 40.94 85.1K
15:44 40.95 40.96 40.95 40.96 142.0K
15:45 40.96 40.96 40.95 40.95 151.6K
15:46 40.95 40.95 40.94 40.94 243.4K
15:47 40.94 40.95 40.94 40.94 186.6K
15:48 40.95 40.95 40.95 40.95 200.7K
15:49 40.95 40.95 40.94 40.95 280.9K
15:50 40.94 40.94 40.93 40.94 920.2K
15:51 40.95 40.95 40.95 40.95 257.3K
15:52 40.94 40.94 40.92 40.92 338.6K
15:53 40.92 40.93 40.92 40.93 412.6K
15:54 40.92 40.93 40.92 40.92 717.3K
15:55 40.91 40.94 40.91 40.94 1,024.0K
15:56 40.95 40.95 40.95 40.95 694.3K
15:57 40.95 40.96 40.95 40.96 598.2K
15:58 40.97 40.98 40.97 40.97 904.5K
15:59 40.96 40.96 40.96 40.96 1,068.6K
16:00 40.95 40.95 40.94 40.94 12,552.4K
16:01 40.94 40.94 40.94 40.94 120.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし