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 40.82 40.85 40.82 40.85 756.4K
09:31 40.86 40.88 40.86 40.88 145.1K
09:32 40.88 40.88 40.84 40.85 153.8K
09:33 40.85 40.85 40.85 40.85 43.9K
09:34 40.84 40.84 40.82 40.82 199.6K
09:35 40.82 40.82 40.82 40.82 78.6K
09:36 40.81 40.81 40.80 40.81 156.6K
09:37 40.81 40.81 40.78 40.78 93.5K
09:38 40.77 40.77 40.75 40.75 71.0K
09:39 40.75 40.77 40.75 40.77 80.4K
09:40 40.76 40.77 40.76 40.77 124.5K
09:41 40.77 40.78 40.77 40.78 235.1K
09:42 40.77 40.77 40.77 40.77 95.9K
09:43 40.76 40.76 40.75 40.75 68.9K
09:44 40.76 40.78 40.76 40.78 32.8K
09:45 40.78 40.79 40.78 40.79 35.3K
09:46 40.79 40.79 40.78 40.78 53.1K
09:47 40.78 40.78 40.77 40.77 37.1K
09:48 40.76 40.76 40.73 40.73 167.1K
09:49 40.72 40.72 40.71 40.72 89.3K
09:50 40.71 40.71 40.68 40.68 101.2K
09:51 40.69 40.69 40.69 40.69 43.9K
09:52 40.70 40.71 40.70 40.71 32.8K
09:53 40.71 40.71 40.71 40.71 45.3K
09:54 40.71 40.72 40.71 40.72 36.7K
09:55 40.72 40.73 40.72 40.73 17.6K
09:56 40.74 40.74 40.74 40.74 95.3K
09:57 40.74 40.75 40.74 40.75 80.7K
09:58 40.75 40.75 40.74 40.74 25.1K
09:59 40.74 40.74 40.74 40.74 39.1K
10:00 40.74 40.74 40.73 40.73 71.4K
10:01 40.73 40.73 40.72 40.72 77.8K
10:02 40.72 40.72 40.72 40.72 39.3K
10:03 40.72 40.72 40.71 40.71 80.5K
10:04 40.71 40.72 40.71 40.72 69.4K
10:05 40.72 40.73 40.72 40.73 58.3K
10:06 40.73 40.73 40.72 40.73 31.9K
10:07 40.73 40.73 40.73 40.73 30.3K
10:08 40.73 40.75 40.73 40.75 50.4K
10:09 40.75 40.76 40.75 40.75 72.7K
10:10 40.76 40.77 40.76 40.77 56.1K
10:11 40.77 40.78 40.77 40.78 21.5K
10:12 40.78 40.78 40.78 40.78 27.5K
10:13 40.78 40.78 40.78 40.78 61.1K
10:14 40.78 40.78 40.78 40.78 37.7K
10:15 40.78 40.78 40.78 40.78 24.2K
10:16 40.78 40.80 40.78 40.80 40.8K
10:17 40.80 40.80 40.79 40.79 19.8K
10:18 40.79 40.79 40.79 40.79 136.0K
10:19 40.79 40.80 40.79 40.80 66.0K
10:20 40.80 40.80 40.79 40.79 260.9K
10:21 40.79 40.79 40.78 40.78 98.2K
10:22 40.79 40.79 40.79 40.79 66.9K
10:23 40.80 40.81 40.80 40.81 86.7K
10:24 40.81 40.81 40.80 40.80 57.3K
10:25 40.80 40.80 40.80 40.80 46.5K
10:26 40.80 40.80 40.79 40.79 48.8K
10:27 40.79 40.79 40.79 40.79 46.9K
10:28 40.79 40.79 40.79 40.79 64.2K
10:29 40.78 40.79 40.78 40.79 37.0K
10:30 40.79 40.79 40.77 40.77 75.7K
10:31 40.77 40.77 40.77 40.77 26.1K
10:32 40.77 40.78 40.77 40.78 27.5K
10:33 40.78 40.78 40.77 40.77 76.4K
10:34 40.77 40.77 40.77 40.77 18.0K
10:35 40.77 40.77 40.77 40.77 22.8K
10:36 40.76 40.77 40.76 40.77 156.5K
10:37 40.77 40.77 40.77 40.77 53.2K
10:38 40.78 40.78 40.78 40.78 51.4K
10:39 40.78 40.79 40.78 40.79 24.4K
10:40 40.79 40.79 40.79 40.79 38.2K
10:41 40.80 40.80 40.80 40.80 38.0K
10:42 40.80 40.80 40.79 40.79 27.5K
10:43 40.80 40.80 40.80 40.80 33.2K
10:44 40.80 40.80 40.80 40.80 83.7K
10:45 40.80 40.81 40.80 40.81 44.2K
10:46 40.81 40.81 40.81 40.81 46.6K
10:47 40.81 40.81 40.81 40.81 46.0K
10:48 40.81 40.81 40.80 40.80 36.0K
10:49 40.80 40.80 40.79 40.80 67.2K
10:50 40.80 40.80 40.80 40.80 45.2K
10:51 40.80 40.80 40.80 40.80 27.0K
10:52 40.80 40.80 40.80 40.80 35.5K
10:53 40.80 40.80 40.79 40.79 41.6K
10:54 40.79 40.79 40.79 40.79 8.2K
10:55 40.80 40.80 40.79 40.79 97.3K
10:56 40.80 40.80 40.79 40.79 32.8K
10:57 40.79 40.80 40.79 40.80 28.7K
10:58 40.80 40.80 40.80 40.80 26.2K
10:59 40.80 40.81 40.80 40.80 32.3K
11:00 40.80 40.80 40.79 40.79 73.7K
11:01 40.79 40.79 40.79 40.79 33.8K
11:02 40.80 40.80 40.79 40.80 54.9K
11:03 40.79 40.79 40.79 40.79 23.0K
11:04 40.78 40.79 40.78 40.78 23.8K
11:05 40.78 40.78 40.78 40.78 44.7K
11:06 40.78 40.78 40.78 40.78 36.3K
11:07 40.78 40.78 40.78 40.78 18.0K
11:08 40.78 40.78 40.77 40.78 35.4K
11:09 40.78 40.79 40.78 40.79 22.4K
11:10 40.79 40.79 40.79 40.79 30.7K
11:11 40.80 40.80 40.79 40.79 50.6K
11:12 40.78 40.79 40.78 40.78 38.0K
11:13 40.78 40.78 40.78 40.78 33.6K
11:14 40.78 40.78 40.77 40.77 46.4K
11:15 40.78 40.78 40.78 40.78 15.8K
11:16 40.77 40.78 40.77 40.78 36.3K
11:17 40.78 40.78 40.78 40.78 29.7K
11:18 40.78 40.78 40.77 40.77 24.6K
11:19 40.77 40.77 40.77 40.77 22.2K
11:20 40.77 40.77 40.77 40.77 39.9K
11:21 40.77 40.77 40.77 40.77 38.6K
11:22 40.77 40.77 40.76 40.76 41.4K
11:23 40.76 40.76 40.76 40.76 98.6K
11:24 40.76 40.76 40.76 40.76 28.4K
11:25 40.76 40.76 40.75 40.76 18.1K
11:26 40.76 40.76 40.75 40.75 55.9K
11:27 40.76 40.76 40.75 40.75 433.6K
11:28 40.75 40.75 40.74 40.74 68.2K
11:29 40.75 40.75 40.74 40.74 122.6K
11:30 40.74 40.74 40.73 40.73 89.8K
11:31 40.73 40.73 40.73 40.73 38.3K
11:32 40.73 40.73 40.73 40.73 33.5K
11:33 40.73 40.73 40.73 40.73 18.2K
11:34 40.73 40.73 40.73 40.73 24.1K
11:35 40.73 40.73 40.72 40.72 21.2K
11:36 40.72 40.72 40.71 40.71 49.9K
11:37 40.71 40.71 40.70 40.70 145.6K
11:38 40.70 40.70 40.69 40.69 39.4K
11:39 40.69 40.69 40.68 40.68 22.3K
11:40 40.68 40.69 40.68 40.69 63.1K
11:41 40.69 40.69 40.68 40.68 43.3K
11:42 40.68 40.68 40.68 40.68 70.9K
11:43 40.68 40.68 40.68 40.68 24.4K
11:44 40.69 40.69 40.69 40.69 37.2K
11:45 40.69 40.70 40.69 40.70 83.7K
11:46 40.70 40.70 40.70 40.70 20.9K
11:47 40.70 40.70 40.70 40.70 48.6K
11:48 40.71 40.71 40.71 40.71 22.7K
11:49 40.71 40.71 40.71 40.71 20.5K
11:50 40.71 40.71 40.71 40.71 186.6K
11:51 40.72 40.72 40.71 40.71 354.6K
11:52 40.72 40.72 40.71 40.71 36.2K
11:53 40.72 40.72 40.71 40.71 47.9K
11:54 40.71 40.71 40.71 40.71 13.6K
11:55 40.71 40.72 40.71 40.71 423.7K
11:56 40.71 40.71 40.70 40.70 45.1K
11:57 40.70 40.70 40.70 40.70 17.6K
11:58 40.70 40.70 40.70 40.70 21.7K
11:59 40.70 40.70 40.69 40.70 50.8K
12:00 40.70 40.70 40.70 40.70 25.6K
12:01 40.69 40.69 40.69 40.69 25.1K
12:02 40.69 40.69 40.69 40.69 24.6K
12:03 40.69 40.70 40.69 40.70 26.3K
12:04 40.70 40.70 40.70 40.70 22.2K
12:05 40.70 40.70 40.70 40.70 22.9K
12:06 40.70 40.71 40.70 40.71 41.4K
12:07 40.71 40.71 40.71 40.71 43.0K
12:08 40.71 40.71 40.71 40.71 53.9K
12:09 40.71 40.71 40.71 40.71 27.3K
12:10 40.71 40.71 40.71 40.71 23.4K
12:11 40.71 40.71 40.71 40.71 46.4K
12:12 40.71 40.72 40.71 40.71 432.1K
12:13 40.71 40.71 40.71 40.71 16.4K
12:14 40.71 40.71 40.71 40.71 26.4K
12:15 40.71 40.72 40.71 40.71 293.7K
12:16 40.71 40.71 40.71 40.71 64.8K
12:17 40.71 40.71 40.71 40.71 27.7K
12:18 40.71 40.71 40.71 40.71 55.7K
12:19 40.71 40.71 40.70 40.70 69.2K
12:20 40.70 40.71 40.70 40.71 25.6K
12:21 40.70 40.71 40.70 40.71 23.5K
12:22 40.70 40.70 40.70 40.70 34.7K
12:23 40.70 40.71 40.70 40.71 14.9K
12:24 40.70 40.71 40.70 40.71 78.8K
12:25 40.71 40.71 40.71 40.71 15.2K
12:26 40.71 40.71 40.71 40.71 23.7K
12:27 40.71 40.71 40.71 40.71 39.1K
12:28 40.72 40.72 40.72 40.72 30.0K
12:29 40.72 40.72 40.72 40.72 26.0K
12:30 40.72 40.72 40.71 40.72 13.6K
12:31 40.72 40.72 40.72 40.72 23.8K
12:32 40.72 40.72 40.72 40.72 13.9K
12:33 40.72 40.72 40.71 40.71 53.9K
12:34 40.70 40.70 40.70 40.70 70.7K
12:35 40.70 40.70 40.70 40.70 12.8K
12:36 40.70 40.70 40.70 40.70 55.6K
12:37 40.70 40.70 40.70 40.70 16.6K
12:38 40.70 40.70 40.70 40.70 17.0K
12:39 40.71 40.71 40.70 40.70 21.5K
12:40 40.71 40.71 40.71 40.71 81.2K
12:41 40.71 40.72 40.71 40.72 33.3K
12:42 40.71 40.72 40.71 40.71 14.9K
12:43 40.71 40.71 40.71 40.71 8.3K
12:44 40.71 40.72 40.71 40.72 25.3K
12:45 40.72 40.72 40.71 40.71 58.7K
12:46 40.71 40.71 40.71 40.71 33.6K
12:47 40.71 40.71 40.71 40.71 17.9K
12:48 40.71 40.72 40.71 40.72 23.5K
12:49 40.72 40.72 40.72 40.72 25.4K
12:50 40.72 40.74 40.72 40.74 36.3K
12:51 40.74 40.74 40.73 40.73 98.7K
12:52 40.73 40.73 40.73 40.73 24.8K
12:53 40.73 40.73 40.73 40.73 13.4K
12:54 40.73 40.73 40.72 40.72 22.0K
12:55 40.72 40.72 40.72 40.72 8.8K
12:56 40.72 40.72 40.71 40.71 44.3K
12:57 40.71 40.71 40.71 40.71 10.6K
12:58 40.72 40.72 40.71 40.72 40.4K
12:59 40.72 40.72 40.72 40.72 28.5K
13:00 40.72 40.72 40.72 40.72 28.3K
13:01 40.72 40.72 40.72 40.72 40.4K
13:02 40.72 40.72 40.72 40.72 14.5K
13:03 40.72 40.72 40.72 40.72 45.8K
13:04 40.72 40.73 40.72 40.73 29.9K
13:05 40.72 40.73 40.72 40.73 20.2K
13:06 40.72 40.73 40.72 40.72 16.2K
13:07 40.72 40.72 40.72 40.72 53.1K
13:08 40.72 40.72 40.72 40.72 26.9K
13:09 40.72 40.72 40.71 40.71 15.8K
13:10 40.71 40.71 40.71 40.71 26.9K
13:11 40.71 40.72 40.71 40.71 13.1K
13:12 40.72 40.72 40.72 40.72 50.5K
13:13 40.72 40.72 40.71 40.72 21.7K
13:14 40.72 40.72 40.71 40.71 27.1K
13:15 40.71 40.72 40.71 40.72 18.3K
13:16 40.71 40.71 40.71 40.71 92.6K
13:17 40.71 40.71 40.71 40.71 117.1K
13:18 40.71 40.71 40.71 40.71 47.6K
13:19 40.71 40.71 40.71 40.71 25.2K
13:20 40.71 40.71 40.71 40.71 26.9K
13:21 40.71 40.71 40.71 40.71 15.1K
13:22 40.71 40.71 40.71 40.71 10.0K
13:23 40.71 40.71 40.71 40.71 15.9K
13:24 40.72 40.72 40.71 40.71 16.2K
13:25 40.71 40.71 40.71 40.71 26.3K
13:26 40.71 40.71 40.71 40.71 15.6K
13:27 40.71 40.71 40.71 40.71 15.7K
13:28 40.71 40.71 40.71 40.71 67.6K
13:29 40.71 40.71 40.71 40.71 14.6K
13:30 40.71 40.71 40.71 40.71 12.3K
13:31 40.71 40.71 40.71 40.71 22.7K
13:32 40.71 40.71 40.70 40.70 47.5K
13:33 40.70 40.70 40.70 40.70 60.4K
13:34 40.70 40.70 40.70 40.70 18.3K
13:35 40.70 40.70 40.69 40.69 25.7K
13:36 40.69 40.69 40.69 40.69 21.6K
13:37 40.69 40.69 40.69 40.69 49.1K
13:38 40.69 40.69 40.69 40.69 20.2K
13:39 40.69 40.69 40.68 40.68 45.6K
13:40 40.68 40.68 40.68 40.68 118.4K
13:41 40.68 40.68 40.68 40.68 43.7K
13:42 40.68 40.68 40.68 40.68 16.7K
13:43 40.68 40.68 40.68 40.68 52.7K
13:44 40.68 40.68 40.68 40.68 43.9K
13:45 40.67 40.68 40.67 40.67 35.1K
13:46 40.67 40.67 40.67 40.67 17.6K
13:47 40.67 40.68 40.67 40.68 12.8K
13:48 40.68 40.68 40.67 40.67 5.3K
13:49 40.67 40.68 40.67 40.68 66.7K
13:50 40.67 40.68 40.67 40.68 58.9K
13:51 40.68 40.68 40.68 40.68 45.9K
13:52 40.68 40.68 40.68 40.68 41.1K
13:53 40.68 40.68 40.68 40.68 20.1K
13:54 40.68 40.68 40.68 40.68 119.2K
13:55 40.68 40.69 40.68 40.69 11.3K
13:56 40.69 40.69 40.69 40.69 34.2K
13:57 40.69 40.69 40.69 40.69 64.4K
13:58 40.69 40.69 40.69 40.69 64.4K
13:59 40.69 40.69 40.69 40.69 102.6K
14:00 40.69 40.69 40.69 40.69 135.6K
14:01 40.69 40.69 40.69 40.69 20.8K
14:02 40.69 40.70 40.69 40.70 44.4K
14:03 40.70 40.70 40.70 40.70 123.9K
14:04 40.70 40.70 40.70 40.70 16.1K
14:05 40.70 40.70 40.70 40.70 191.6K
14:06 40.70 40.70 40.70 40.70 14.7K
14:07 40.69 40.70 40.69 40.70 59.3K
14:08 40.70 40.70 40.70 40.70 112.7K
14:09 40.70 40.70 40.69 40.69 56.6K
14:10 40.69 40.69 40.69 40.69 11.0K
14:11 40.69 40.69 40.69 40.69 112.2K
14:12 40.69 40.69 40.69 40.69 53.9K
14:13 40.69 40.69 40.69 40.69 26.3K
14:14 40.69 40.70 40.69 40.70 22.0K
14:15 40.70 40.70 40.70 40.70 67.5K
14:16 40.70 40.70 40.69 40.69 18.0K
14:17 40.69 40.69 40.69 40.69 26.0K
14:18 40.70 40.71 40.70 40.71 37.1K
14:19 40.71 40.71 40.71 40.71 8.9K
14:20 40.71 40.71 40.71 40.71 74.0K
14:21 40.71 40.71 40.71 40.71 33.3K
14:22 40.71 40.71 40.71 40.71 42.6K
14:23 40.71 40.71 40.71 40.71 15.4K
14:24 40.71 40.72 40.71 40.72 24.4K
14:25 40.72 40.73 40.72 40.72 58.0K
14:26 40.72 40.73 40.72 40.73 36.2K
14:27 40.72 40.72 40.72 40.72 72.7K
14:28 40.72 40.73 40.72 40.72 22.0K
14:29 40.72 40.72 40.72 40.72 45.2K
14:30 40.72 40.72 40.72 40.72 18.6K
14:31 40.72 40.72 40.72 40.72 34.2K
14:32 40.72 40.73 40.72 40.72 32.8K
14:33 40.72 40.73 40.72 40.73 75.8K
14:34 40.73 40.73 40.72 40.72 17.5K
14:35 40.72 40.72 40.72 40.72 39.4K
14:36 40.72 40.72 40.72 40.72 14.5K
14:37 40.72 40.72 40.72 40.72 22.8K
14:38 40.72 40.72 40.72 40.72 9.0K
14:39 40.72 40.72 40.72 40.72 31.3K
14:40 40.72 40.72 40.72 40.72 41.9K
14:41 40.72 40.72 40.72 40.72 14.4K
14:42 40.72 40.72 40.72 40.72 16.0K
14:43 40.72 40.73 40.72 40.73 6.4K
14:44 40.73 40.73 40.72 40.72 19.9K
14:45 40.72 40.73 40.72 40.73 36.1K
14:46 40.73 40.73 40.73 40.73 9.3K
14:47 40.73 40.73 40.73 40.73 16.2K
14:48 40.73 40.73 40.73 40.73 45.8K
14:49 40.73 40.73 40.72 40.72 22.6K
14:50 40.72 40.72 40.72 40.72 17.4K
14:51 40.72 40.73 40.72 40.73 98.1K
14:52 40.73 40.73 40.73 40.73 17.3K
14:53 40.73 40.73 40.73 40.73 14.7K
14:54 40.73 40.73 40.73 40.73 37.8K
14:55 40.73 40.73 40.73 40.73 26.7K
14:56 40.73 40.73 40.73 40.73 17.4K
14:57 40.73 40.73 40.73 40.73 24.8K
14:58 40.73 40.74 40.73 40.74 27.0K
14:59 40.73 40.73 40.73 40.73 26.8K
15:00 40.73 40.73 40.73 40.73 33.7K
15:01 40.73 40.73 40.73 40.73 26.7K
15:02 40.73 40.73 40.73 40.73 20.8K
15:03 40.73 40.73 40.73 40.73 384.3K
15:04 40.72 40.72 40.72 40.72 39.3K
15:05 40.72 40.72 40.72 40.72 19.7K
15:06 40.72 40.72 40.72 40.72 31.5K
15:07 40.72 40.72 40.72 40.72 25.8K
15:08 40.72 40.72 40.72 40.72 22.3K
15:09 40.72 40.72 40.72 40.72 34.6K
15:10 40.72 40.72 40.72 40.72 35.0K
15:11 40.73 40.73 40.73 40.73 58.0K
15:12 40.73 40.73 40.73 40.73 38.8K
15:13 40.73 40.73 40.73 40.73 14.9K
15:14 40.73 40.74 40.73 40.74 30.3K
15:15 40.74 40.74 40.74 40.74 25.5K
15:16 40.74 40.74 40.74 40.74 27.5K
15:17 40.75 40.75 40.75 40.75 32.3K
15:18 40.75 40.75 40.75 40.75 20.3K
15:19 40.75 40.75 40.75 40.75 32.8K
15:20 40.75 40.75 40.75 40.75 22.7K
15:21 40.76 40.76 40.75 40.76 20.9K
15:22 40.76 40.76 40.75 40.75 30.8K
15:23 40.75 40.75 40.75 40.75 19.2K
15:24 40.75 40.75 40.75 40.75 24.1K
15:25 40.75 40.75 40.75 40.75 32.1K
15:26 40.75 40.75 40.75 40.75 40.7K
15:27 40.75 40.76 40.75 40.76 31.0K
15:28 40.76 40.76 40.75 40.75 46.0K
15:29 40.76 40.76 40.76 40.76 47.8K
15:30 40.76 40.76 40.75 40.75 24.2K
15:31 40.75 40.75 40.75 40.75 55.7K
15:32 40.75 40.76 40.75 40.75 52.2K
15:33 40.75 40.75 40.74 40.74 108.2K
15:34 40.74 40.74 40.74 40.74 63.2K
15:35 40.74 40.74 40.74 40.74 30.3K
15:36 40.73 40.74 40.73 40.74 27.7K
15:37 40.74 40.74 40.74 40.74 38.5K
15:38 40.74 40.74 40.73 40.73 50.0K
15:39 40.73 40.73 40.73 40.73 23.2K
15:40 40.73 40.73 40.73 40.73 46.9K
15:41 40.73 40.74 40.73 40.73 41.1K
15:42 40.73 40.73 40.73 40.73 33.8K
15:43 40.73 40.73 40.73 40.73 28.3K
15:44 40.74 40.74 40.74 40.74 86.9K
15:45 40.74 40.74 40.74 40.74 108.4K
15:46 40.73 40.74 40.73 40.74 79.1K
15:47 40.74 40.74 40.74 40.74 54.1K
15:48 40.74 40.74 40.74 40.74 83.0K
15:49 40.74 40.74 40.74 40.74 50.8K
15:50 40.74 40.74 40.73 40.73 267.0K
15:51 40.73 40.73 40.72 40.73 190.1K
15:52 40.73 40.73 40.72 40.72 168.4K
15:53 40.72 40.72 40.72 40.72 126.1K
15:54 40.72 40.73 40.72 40.72 91.5K
15:55 40.72 40.72 40.72 40.72 243.7K
15:56 40.72 40.72 40.72 40.72 311.8K
15:57 40.71 40.71 40.71 40.71 215.4K
15:58 40.71 40.71 40.70 40.70 274.2K
15:59 40.69 40.69 40.69 40.69 411.0K
16:00 40.69 40.69 40.69 40.69 3,224.9K
16:01 40.69 40.69 40.69 40.69 5.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし