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 40.62 40.62 40.56 40.56 1,092.8K
09:31 40.54 40.54 40.49 40.49 556.6K
09:32 40.50 40.52 40.49 40.49 297.3K
09:33 40.45 40.48 40.45 40.48 214.7K
09:34 40.46 40.48 40.46 40.47 133.4K
09:35 40.46 40.46 40.46 40.46 183.9K
09:36 40.45 40.47 40.44 40.44 250.5K
09:37 40.45 40.45 40.44 40.44 166.1K
09:38 40.43 40.45 40.43 40.43 144.0K
09:39 40.44 40.45 40.44 40.45 145.8K
09:40 40.46 40.46 40.44 40.45 145.8K
09:41 40.45 40.45 40.42 40.42 112.8K
09:42 40.42 40.42 40.39 40.39 176.7K
09:43 40.41 40.41 40.40 40.41 170.1K
09:44 40.39 40.40 40.39 40.40 214.4K
09:45 40.41 40.42 40.40 40.42 202.3K
09:46 40.42 40.45 40.42 40.43 143.7K
09:47 40.43 40.43 40.41 40.42 91.4K
09:48 40.41 40.41 40.39 40.41 253.7K
09:49 40.42 40.42 40.41 40.41 88.0K
09:50 40.42 40.43 40.41 40.41 146.5K
09:51 40.40 40.42 40.40 40.42 88.1K
09:52 40.42 40.43 40.42 40.43 88.7K
09:53 40.43 40.43 40.42 40.42 199.0K
09:54 40.41 40.42 40.40 40.40 126.9K
09:55 40.40 40.40 40.39 40.40 132.8K
09:56 40.40 40.40 40.39 40.39 113.3K
09:57 40.38 40.38 40.37 40.38 82.0K
09:58 40.39 40.40 40.39 40.40 149.0K
09:59 40.40 40.40 40.40 40.40 82.1K
10:00 40.40 40.44 40.40 40.44 164.4K
10:01 40.45 40.45 40.45 40.45 104.3K
10:02 40.44 40.45 40.44 40.45 177.3K
10:03 40.46 40.47 40.46 40.47 112.0K
10:04 40.47 40.48 40.46 40.48 60.0K
10:05 40.48 40.49 40.48 40.49 105.9K
10:06 40.49 40.49 40.48 40.48 73.4K
10:07 40.48 40.48 40.44 40.45 150.9K
10:08 40.46 40.46 40.46 40.46 87.0K
10:09 40.46 40.46 40.45 40.45 61.7K
10:10 40.45 40.45 40.44 40.44 106.3K
10:11 40.44 40.46 40.44 40.46 104.8K
10:12 40.46 40.46 40.45 40.45 111.9K
10:13 40.45 40.45 40.44 40.44 102.3K
10:14 40.44 40.44 40.43 40.44 71.4K
10:15 40.44 40.44 40.44 40.44 100.4K
10:16 40.45 40.45 40.44 40.44 151.6K
10:17 40.44 40.44 40.44 40.44 156.4K
10:18 40.45 40.45 40.44 40.45 57.1K
10:19 40.45 40.46 40.45 40.46 76.9K
10:20 40.46 40.47 40.46 40.46 85.0K
10:21 40.46 40.47 40.46 40.46 93.4K
10:22 40.46 40.48 40.46 40.48 134.1K
10:23 40.48 40.48 40.47 40.47 141.2K
10:24 40.48 40.48 40.48 40.48 108.1K
10:25 40.47 40.49 40.47 40.49 213.0K
10:26 40.49 40.50 40.49 40.50 68.5K
10:27 40.51 40.52 40.51 40.52 68.1K
10:28 40.53 40.53 40.52 40.52 67.4K
10:29 40.53 40.54 40.53 40.54 107.9K
10:30 40.55 40.56 40.55 40.55 123.4K
10:31 40.55 40.56 40.55 40.56 90.4K
10:32 40.56 40.56 40.56 40.56 99.6K
10:33 40.56 40.57 40.56 40.57 94.6K
10:34 40.57 40.57 40.56 40.56 125.5K
10:35 40.58 40.61 40.58 40.61 239.2K
10:36 40.60 40.61 40.60 40.60 88.2K
10:37 40.60 40.60 40.59 40.59 160.1K
10:38 40.59 40.59 40.57 40.57 115.8K
10:39 40.57 40.57 40.56 40.57 63.5K
10:40 40.57 40.58 40.57 40.58 60.3K
10:41 40.58 40.58 40.58 40.58 73.0K
10:42 40.59 40.59 40.59 40.59 57.2K
10:43 40.59 40.59 40.58 40.58 77.0K
10:44 40.58 40.58 40.58 40.58 93.2K
10:45 40.58 40.60 40.58 40.60 105.3K
10:46 40.60 40.61 40.60 40.60 99.2K
10:47 40.60 40.60 40.59 40.59 61.1K
10:48 40.60 40.60 40.59 40.59 72.3K
10:49 40.59 40.59 40.59 40.59 79.0K
10:50 40.59 40.60 40.59 40.60 105.4K
10:51 40.60 40.60 40.60 40.60 74.9K
10:52 40.60 40.62 40.60 40.62 98.5K
10:53 40.62 40.62 40.62 40.62 79.2K
10:54 40.62 40.63 40.62 40.63 119.0K
10:55 40.63 40.64 40.63 40.64 88.0K
10:56 40.64 40.64 40.63 40.63 47.8K
10:57 40.63 40.63 40.63 40.63 38.9K
10:58 40.63 40.63 40.63 40.63 58.0K
10:59 40.64 40.64 40.63 40.64 140.6K
11:00 40.65 40.66 40.65 40.66 214.8K
11:01 40.66 40.66 40.65 40.66 93.9K
11:02 40.66 40.66 40.65 40.65 102.4K
11:03 40.65 40.65 40.65 40.65 234.4K
11:04 40.65 40.65 40.64 40.64 101.2K
11:05 40.65 40.65 40.64 40.64 63.8K
11:06 40.65 40.65 40.65 40.65 50.2K
11:07 40.65 40.66 40.65 40.66 128.1K
11:08 40.67 40.67 40.67 40.67 72.9K
11:09 40.67 40.67 40.66 40.66 58.5K
11:10 40.65 40.65 40.63 40.63 113.5K
11:11 40.63 40.63 40.61 40.61 149.1K
11:12 40.61 40.61 40.60 40.60 130.2K
11:13 40.60 40.61 40.60 40.61 87.8K
11:14 40.61 40.61 40.60 40.61 64.8K
11:15 40.61 40.61 40.60 40.61 85.9K
11:16 40.61 40.62 40.61 40.61 77.5K
11:17 40.62 40.62 40.61 40.62 53.0K
11:18 40.64 40.64 40.64 40.64 110.4K
11:19 40.64 40.65 40.64 40.65 134.1K
11:20 40.65 40.66 40.65 40.66 85.4K
11:21 40.67 40.69 40.67 40.69 107.5K
11:22 40.68 40.68 40.67 40.67 112.3K
11:23 40.67 40.70 40.67 40.70 134.7K
11:24 40.70 40.70 40.69 40.70 77.7K
11:25 40.70 40.70 40.69 40.70 221.6K
11:26 40.70 40.71 40.70 40.71 71.5K
11:27 40.72 40.72 40.72 40.72 135.6K
11:28 40.72 40.73 40.72 40.73 155.6K
11:29 40.73 40.73 40.72 40.72 93.1K
11:30 40.71 40.71 40.71 40.71 159.0K
11:31 40.71 40.71 40.71 40.71 74.5K
11:32 40.71 40.71 40.69 40.69 105.3K
11:33 40.69 40.69 40.69 40.69 92.5K
11:34 40.69 40.69 40.68 40.68 86.4K
11:35 40.68 40.69 40.67 40.69 103.0K
11:36 40.69 40.69 40.69 40.69 80.9K
11:37 40.69 40.69 40.68 40.68 45.5K
11:38 40.68 40.68 40.67 40.67 85.7K
11:39 40.68 40.68 40.67 40.67 102.3K
11:40 40.67 40.67 40.67 40.67 78.7K
11:41 40.67 40.67 40.66 40.66 64.6K
11:42 40.66 40.67 40.66 40.67 118.8K
11:43 40.67 40.67 40.67 40.67 81.2K
11:44 40.67 40.67 40.67 40.67 69.6K
11:45 40.67 40.67 40.67 40.67 59.6K
11:46 40.67 40.67 40.66 40.66 94.5K
11:47 40.66 40.66 40.66 40.66 77.2K
11:48 40.66 40.67 40.66 40.67 88.0K
11:49 40.67 40.68 40.67 40.68 83.9K
11:50 40.68 40.68 40.68 40.68 118.8K
11:51 40.69 40.70 40.69 40.70 80.7K
11:52 40.71 40.71 40.70 40.71 77.1K
11:53 40.70 40.70 40.70 40.70 45.3K
11:54 40.70 40.70 40.69 40.69 96.5K
11:55 40.69 40.70 40.69 40.70 22.4K
11:56 40.70 40.70 40.70 40.70 114.9K
11:57 40.70 40.70 40.70 40.70 87.6K
11:58 40.70 40.70 40.69 40.70 52.4K
11:59 40.70 40.70 40.69 40.69 46.5K
12:00 40.70 40.70 40.70 40.70 63.2K
12:01 40.70 40.70 40.70 40.70 76.2K
12:02 40.70 40.73 40.70 40.73 145.2K
12:03 40.72 40.73 40.72 40.73 53.6K
12:04 40.73 40.74 40.73 40.74 53.5K
12:05 40.74 40.74 40.74 40.74 56.6K
12:06 40.75 40.76 40.75 40.75 120.8K
12:07 40.76 40.77 40.76 40.77 112.5K
12:08 40.77 40.77 40.76 40.77 76.4K
12:09 40.77 40.77 40.77 40.77 62.8K
12:10 40.77 40.78 40.77 40.77 71.8K
12:11 40.77 40.77 40.76 40.76 59.6K
12:12 40.77 40.78 40.77 40.78 76.4K
12:13 40.78 40.79 40.78 40.79 152.2K
12:14 40.79 40.79 40.79 40.79 72.5K
12:15 40.79 40.80 40.79 40.80 100.3K
12:16 40.80 40.80 40.79 40.79 108.0K
12:17 40.79 40.79 40.78 40.78 146.0K
12:18 40.78 40.78 40.77 40.77 95.1K
12:19 40.75 40.75 40.71 40.71 276.4K
12:20 40.71 40.72 40.71 40.71 19.3K
12:21 40.71 40.71 40.71 40.71 55.3K
12:22 40.71 40.71 40.71 40.71 30.9K
12:23 40.71 40.71 40.71 40.71 174.8K
12:24 40.71 40.71 40.71 40.71 68.2K
12:25 40.71 40.71 40.71 40.71 34.1K
12:26 40.71 40.71 40.71 40.71 39.5K
12:27 40.71 40.71 40.71 40.71 72.9K
12:28 40.70 40.70 40.68 40.68 82.0K
12:29 40.68 40.68 40.68 40.68 55.7K
12:30 40.68 40.68 40.68 40.68 594.1K
12:31 40.69 40.71 40.69 40.71 105.6K
12:32 40.71 40.71 40.70 40.71 43.2K
12:33 40.71 40.72 40.71 40.72 37.1K
12:34 40.72 40.72 40.71 40.71 98.3K
12:35 40.70 40.71 40.70 40.71 57.5K
12:36 40.71 40.72 40.71 40.72 59.3K
12:37 40.72 40.72 40.72 40.72 31.4K
12:38 40.72 40.72 40.71 40.71 36.8K
12:39 40.71 40.71 40.71 40.71 65.6K
12:40 40.70 40.70 40.70 40.70 104.3K
12:41 40.70 40.70 40.69 40.70 35.0K
12:42 40.71 40.72 40.71 40.72 54.1K
12:43 40.72 40.72 40.72 40.72 98.8K
12:44 40.72 40.72 40.72 40.72 47.8K
12:45 40.72 40.73 40.72 40.73 101.0K
12:46 40.73 40.73 40.73 40.73 31.9K
12:47 40.72 40.73 40.72 40.73 45.7K
12:48 40.73 40.74 40.72 40.72 68.9K
12:49 40.73 40.73 40.73 40.73 113.0K
12:50 40.73 40.73 40.73 40.73 67.3K
12:51 40.73 40.73 40.73 40.73 100.6K
12:52 40.73 40.73 40.73 40.73 72.4K
12:53 40.73 40.73 40.73 40.73 75.7K
12:54 40.73 40.75 40.73 40.75 93.0K
12:55 40.75 40.75 40.75 40.75 54.1K
12:56 40.75 40.75 40.75 40.75 67.7K
12:57 40.75 40.76 40.75 40.75 71.8K
12:58 40.75 40.76 40.75 40.75 33.9K
12:59 40.76 40.76 40.75 40.75 52.5K
13:00 40.76 40.77 40.76 40.77 97.5K
13:01 40.78 40.78 40.77 40.77 69.9K
13:02 40.77 40.77 40.77 40.77 76.5K
13:03 40.78 40.78 40.78 40.78 64.4K
13:04 40.77 40.78 40.77 40.78 77.8K
13:05 40.78 40.78 40.77 40.77 100.8K
13:06 40.77 40.77 40.76 40.76 52.3K
13:07 40.76 40.76 40.75 40.76 72.1K
13:08 40.75 40.76 40.75 40.76 87.6K
13:09 40.76 40.76 40.76 40.76 143.1K
13:10 40.76 40.76 40.75 40.75 61.1K
13:11 40.75 40.75 40.74 40.74 118.1K
13:12 40.73 40.73 40.73 40.73 44.8K
13:13 40.73 40.74 40.73 40.73 55.2K
13:14 40.73 40.73 40.72 40.72 109.9K
13:15 40.72 40.72 40.72 40.72 54.8K
13:16 40.71 40.72 40.71 40.71 42.5K
13:17 40.70 40.70 40.69 40.69 127.4K
13:18 40.69 40.69 40.69 40.69 56.1K
13:19 40.69 40.70 40.69 40.70 61.3K
13:20 40.70 40.70 40.69 40.69 35.8K
13:21 40.69 40.69 40.68 40.68 55.6K
13:22 40.68 40.68 40.67 40.67 75.5K
13:23 40.67 40.67 40.66 40.66 77.4K
13:24 40.67 40.67 40.66 40.66 47.2K
13:25 40.66 40.66 40.66 40.66 75.8K
13:26 40.66 40.66 40.66 40.66 82.5K
13:27 40.66 40.66 40.66 40.66 48.5K
13:28 40.66 40.66 40.65 40.65 58.9K
13:29 40.66 40.66 40.66 40.66 47.0K
13:30 40.66 40.66 40.65 40.66 35.5K
13:31 40.66 40.66 40.65 40.65 74.7K
13:32 40.65 40.65 40.64 40.64 60.2K
13:33 40.64 40.64 40.64 40.64 88.7K
13:34 40.64 40.65 40.64 40.65 124.9K
13:35 40.65 40.65 40.64 40.64 58.2K
13:36 40.64 40.64 40.64 40.64 81.3K
13:37 40.64 40.64 40.64 40.64 46.5K
13:38 40.64 40.65 40.64 40.64 85.6K
13:39 40.64 40.64 40.64 40.64 68.0K
13:40 40.64 40.64 40.63 40.63 69.5K
13:41 40.63 40.63 40.62 40.62 80.7K
13:42 40.62 40.64 40.62 40.64 68.1K
13:43 40.63 40.64 40.63 40.64 62.3K
13:44 40.64 40.64 40.63 40.63 46.2K
13:45 40.63 40.63 40.63 40.63 45.3K
13:46 40.62 40.62 40.62 40.62 78.3K
13:47 40.62 40.62 40.61 40.61 164.5K
13:48 40.62 40.62 40.62 40.62 275.9K
13:49 40.62 40.62 40.61 40.62 72.5K
13:50 40.62 40.63 40.62 40.63 36.9K
13:51 40.63 40.63 40.63 40.63 219.5K
13:52 40.64 40.64 40.63 40.63 54.6K
13:53 40.63 40.64 40.63 40.63 33.0K
13:54 40.64 40.64 40.64 40.64 36.0K
13:55 40.64 40.64 40.63 40.63 94.2K
13:56 40.64 40.64 40.63 40.63 297.7K
13:57 40.61 40.61 40.58 40.58 275.4K
13:58 40.58 40.59 40.58 40.59 83.5K
13:59 40.59 40.60 40.59 40.59 56.0K
14:00 40.59 40.61 40.59 40.61 191.1K
14:01 40.61 40.61 40.61 40.61 53.7K
14:02 40.61 40.62 40.61 40.62 60.3K
14:03 40.62 40.62 40.62 40.62 72.6K
14:04 40.62 40.62 40.62 40.62 29.2K
14:05 40.62 40.63 40.62 40.63 86.8K
14:06 40.63 40.65 40.63 40.65 102.3K
14:07 40.65 40.65 40.65 40.65 35.6K
14:08 40.64 40.65 40.64 40.65 44.0K
14:09 40.65 40.65 40.64 40.64 72.6K
14:10 40.63 40.63 40.62 40.63 243.6K
14:11 40.63 40.63 40.62 40.62 57.9K
14:12 40.62 40.63 40.62 40.63 35.9K
14:13 40.63 40.63 40.63 40.63 40.2K
14:14 40.63 40.63 40.63 40.63 60.2K
14:15 40.63 40.63 40.62 40.63 73.7K
14:16 40.64 40.64 40.63 40.63 27.1K
14:17 40.63 40.63 40.63 40.63 93.7K
14:18 40.63 40.64 40.63 40.64 75.6K
14:19 40.64 40.65 40.64 40.65 120.9K
14:20 40.65 40.66 40.65 40.65 219.0K
14:21 40.65 40.65 40.64 40.65 75.2K
14:22 40.65 40.65 40.64 40.64 129.4K
14:23 40.65 40.66 40.65 40.66 37.6K
14:24 40.66 40.66 40.65 40.65 42.1K
14:25 40.66 40.67 40.66 40.67 177.5K
14:26 40.67 40.67 40.66 40.66 124.6K
14:27 40.66 40.66 40.66 40.66 54.1K
14:28 40.66 40.66 40.66 40.66 46.6K
14:29 40.66 40.66 40.65 40.65 52.8K
14:30 40.65 40.66 40.65 40.66 63.0K
14:31 40.65 40.65 40.65 40.65 49.5K
14:32 40.66 40.67 40.66 40.67 70.1K
14:33 40.66 40.66 40.66 40.66 37.8K
14:34 40.66 40.67 40.66 40.67 136.6K
14:35 40.67 40.68 40.67 40.68 193.6K
14:36 40.68 40.69 40.68 40.68 142.3K
14:37 40.68 40.69 40.68 40.69 51.9K
14:38 40.69 40.69 40.69 40.69 59.1K
14:39 40.69 40.69 40.68 40.68 66.0K
14:40 40.69 40.69 40.68 40.68 43.6K
14:41 40.68 40.68 40.67 40.68 61.7K
14:42 40.67 40.67 40.67 40.67 53.9K
14:43 40.67 40.68 40.67 40.68 47.5K
14:44 40.67 40.67 40.67 40.67 53.5K
14:45 40.67 40.68 40.67 40.68 77.4K
14:46 40.68 40.69 40.68 40.69 82.4K
14:47 40.69 40.69 40.69 40.69 62.2K
14:48 40.70 40.70 40.69 40.69 47.6K
14:49 40.69 40.69 40.68 40.69 44.3K
14:50 40.69 40.69 40.69 40.69 56.7K
14:51 40.69 40.70 40.69 40.70 44.0K
14:52 40.70 40.70 40.69 40.70 52.0K
14:53 40.70 40.70 40.69 40.69 56.4K
14:54 40.70 40.70 40.69 40.69 59.6K
14:55 40.69 40.69 40.69 40.69 56.9K
14:56 40.70 40.70 40.70 40.70 36.8K
14:57 40.70 40.71 40.70 40.71 105.9K
14:58 40.71 40.71 40.70 40.70 35.6K
14:59 40.71 40.71 40.71 40.71 105.1K
15:00 40.71 40.73 40.71 40.73 151.1K
15:01 40.73 40.73 40.73 40.73 101.2K
15:02 40.73 40.74 40.73 40.74 82.0K
15:03 40.73 40.74 40.73 40.74 77.8K
15:04 40.74 40.74 40.74 40.74 72.4K
15:05 40.74 40.75 40.74 40.74 80.7K
15:06 40.74 40.75 40.74 40.75 55.8K
15:07 40.75 40.75 40.74 40.74 120.1K
15:08 40.75 40.75 40.74 40.74 88.3K
15:09 40.75 40.75 40.75 40.75 106.6K
15:10 40.75 40.75 40.74 40.74 54.9K
15:11 40.75 40.75 40.75 40.75 53.9K
15:12 40.75 40.75 40.75 40.75 69.4K
15:13 40.76 40.76 40.75 40.76 167.5K
15:14 40.75 40.75 40.75 40.75 58.9K
15:15 40.76 40.76 40.75 40.76 130.3K
15:16 40.76 40.76 40.75 40.75 148.3K
15:17 40.74 40.74 40.73 40.73 60.1K
15:18 40.73 40.73 40.73 40.73 70.3K
15:19 40.74 40.74 40.74 40.74 73.4K
15:20 40.74 40.74 40.74 40.74 72.6K
15:21 40.74 40.75 40.74 40.75 50.1K
15:22 40.75 40.76 40.75 40.76 188.6K
15:23 40.75 40.76 40.75 40.75 70.4K
15:24 40.75 40.75 40.75 40.75 113.7K
15:25 40.75 40.75 40.75 40.75 80.4K
15:26 40.76 40.76 40.76 40.76 180.3K
15:27 40.76 40.76 40.76 40.76 70.7K
15:28 40.76 40.77 40.76 40.77 100.0K
15:29 40.77 40.77 40.77 40.77 78.0K
15:30 40.77 40.77 40.76 40.76 80.8K
15:31 40.76 40.76 40.76 40.76 71.8K
15:32 40.76 40.77 40.76 40.77 270.3K
15:33 40.78 40.79 40.78 40.79 239.5K
15:34 40.79 40.79 40.78 40.79 121.6K
15:35 40.79 40.80 40.79 40.80 130.4K
15:36 40.79 40.79 40.79 40.79 90.3K
15:37 40.79 40.79 40.79 40.79 231.4K
15:38 40.78 40.78 40.77 40.78 170.5K
15:39 40.78 40.78 40.78 40.78 132.5K
15:40 40.78 40.79 40.78 40.79 195.2K
15:41 40.80 40.80 40.80 40.80 512.1K
15:42 40.80 40.81 40.80 40.81 190.2K
15:43 40.81 40.81 40.80 40.80 217.6K
15:44 40.80 40.80 40.79 40.79 176.5K
15:45 40.79 40.79 40.79 40.79 145.9K
15:46 40.80 40.80 40.80 40.80 146.0K
15:47 40.80 40.81 40.80 40.80 240.7K
15:48 40.80 40.81 40.80 40.80 116.9K
15:49 40.81 40.81 40.78 40.78 512.6K
15:50 40.78 40.80 40.78 40.80 1,310.1K
15:51 40.80 40.81 40.80 40.81 425.2K
15:52 40.81 40.81 40.81 40.81 238.8K
15:53 40.81 40.81 40.81 40.81 426.8K
15:54 40.81 40.81 40.81 40.81 289.0K
15:55 40.81 40.81 40.79 40.79 544.8K
15:56 40.79 40.80 40.79 40.80 821.3K
15:57 40.80 40.80 40.80 40.80 394.6K
15:58 40.81 40.81 40.80 40.80 656.0K
15:59 40.80 40.80 40.79 40.79 1,025.0K
16:00 40.80 40.80 40.80 40.80 25,590.0K
16:01 40.80 40.80 40.80 40.80 69.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし