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 41.63 41.63 41.52 41.52 1,589.4K
09:31 41.49 41.49 41.40 41.47 596.2K
09:32 41.46 41.46 41.34 41.34 536.3K
09:33 41.33 41.33 41.24 41.24 376.9K
09:34 41.22 41.22 41.19 41.20 426.3K
09:35 41.21 41.25 41.21 41.25 458.0K
09:36 41.24 41.24 41.21 41.21 266.7K
09:37 41.21 41.22 41.21 41.21 238.5K
09:38 41.23 41.26 41.23 41.26 248.1K
09:39 41.25 41.25 41.25 41.25 325.9K
09:40 41.24 41.25 41.24 41.24 159.8K
09:41 41.24 41.24 41.24 41.24 275.6K
09:42 41.25 41.25 41.24 41.24 150.7K
09:43 41.24 41.26 41.24 41.26 98.4K
09:44 41.27 41.28 41.27 41.28 252.1K
09:45 41.28 41.29 41.26 41.27 216.0K
09:46 41.28 41.29 41.27 41.29 156.9K
09:47 41.30 41.32 41.30 41.31 273.3K
09:48 41.30 41.34 41.30 41.34 234.1K
09:49 41.34 41.35 41.33 41.35 172.2K
09:50 41.35 41.36 41.35 41.36 159.2K
09:51 41.38 41.39 41.38 41.38 119.5K
09:52 41.38 41.40 41.38 41.40 331.4K
09:53 41.43 41.43 41.43 41.43 425.2K
09:54 41.44 41.45 41.44 41.45 180.5K
09:55 41.44 41.44 41.42 41.42 196.4K
09:56 41.42 41.42 41.40 41.40 179.5K
09:57 41.40 41.41 41.40 41.41 144.8K
09:58 41.41 41.43 41.41 41.43 189.2K
09:59 41.43 41.44 41.43 41.44 196.1K
10:00 41.45 41.49 41.45 41.49 207.5K
10:01 41.50 41.54 41.50 41.54 178.2K
10:02 41.54 41.54 41.52 41.52 153.0K
10:03 41.54 41.56 41.54 41.56 247.5K
10:04 41.56 41.57 41.56 41.56 135.3K
10:05 41.56 41.57 41.56 41.57 126.6K
10:06 41.56 41.56 41.55 41.55 149.0K
10:07 41.55 41.57 41.55 41.57 119.2K
10:08 41.59 41.59 41.59 41.59 151.1K
10:09 41.60 41.61 41.60 41.60 196.9K
10:10 41.61 41.63 41.61 41.63 156.7K
10:11 41.62 41.62 41.62 41.62 151.0K
10:12 41.62 41.62 41.60 41.60 186.4K
10:13 41.59 41.59 41.59 41.59 156.1K
10:14 41.59 41.59 41.58 41.58 141.0K
10:15 41.59 41.63 41.59 41.63 355.8K
10:16 41.62 41.63 41.62 41.63 289.8K
10:17 41.62 41.63 41.62 41.63 149.6K
10:18 41.63 41.63 41.62 41.62 195.7K
10:19 41.63 41.63 41.62 41.63 81.2K
10:20 41.63 41.63 41.61 41.61 115.9K
10:21 41.61 41.61 41.59 41.59 129.9K
10:22 41.59 41.61 41.59 41.61 103.8K
10:23 41.60 41.60 41.58 41.58 128.6K
10:24 41.59 41.59 41.58 41.59 68.8K
10:25 41.58 41.58 41.56 41.56 119.3K
10:26 41.57 41.57 41.54 41.54 151.5K
10:27 41.54 41.54 41.52 41.52 157.1K
10:28 41.51 41.51 41.50 41.50 145.3K
10:29 41.51 41.51 41.50 41.50 68.0K
10:30 41.51 41.52 41.50 41.52 157.1K
10:31 41.52 41.52 41.52 41.52 162.7K
10:32 41.52 41.52 41.51 41.51 104.1K
10:33 41.51 41.51 41.49 41.49 134.3K
10:34 41.50 41.50 41.50 41.50 127.8K
10:35 41.50 41.53 41.50 41.53 372.1K
10:36 41.53 41.53 41.52 41.53 93.0K
10:37 41.52 41.55 41.52 41.55 169.7K
10:38 41.56 41.58 41.56 41.57 102.5K
10:39 41.58 41.59 41.58 41.59 211.3K
10:40 41.60 41.62 41.60 41.62 105.6K
10:41 41.61 41.62 41.61 41.62 113.6K
10:42 41.62 41.62 41.61 41.62 75.4K
10:43 41.63 41.65 41.63 41.65 347.0K
10:44 41.66 41.67 41.66 41.67 66.2K
10:45 41.66 41.68 41.66 41.68 162.4K
10:46 41.68 41.68 41.68 41.68 135.9K
10:47 41.67 41.67 41.66 41.66 102.5K
10:48 41.66 41.66 41.65 41.65 81.0K
10:49 41.65 41.65 41.65 41.65 71.9K
10:50 41.65 41.65 41.64 41.64 118.1K
10:51 41.65 41.65 41.63 41.63 84.6K
10:52 41.63 41.63 41.62 41.62 119.2K
10:53 41.62 41.63 41.62 41.63 201.4K
10:54 41.63 41.63 41.62 41.63 67.7K
10:55 41.63 41.63 41.61 41.61 192.2K
10:56 41.62 41.62 41.60 41.60 130.8K
10:57 41.57 41.57 41.56 41.56 163.1K
10:58 41.55 41.55 41.54 41.55 82.2K
10:59 41.54 41.54 41.54 41.54 119.6K
11:00 41.54 41.54 41.52 41.52 137.4K
11:01 41.52 41.52 41.51 41.51 145.7K
11:02 41.51 41.52 41.51 41.52 93.2K
11:03 41.52 41.52 41.50 41.50 110.4K
11:04 41.51 41.51 41.50 41.50 123.0K
11:05 41.50 41.51 41.50 41.51 115.8K
11:06 41.51 41.51 41.50 41.50 117.0K
11:07 41.51 41.51 41.50 41.50 70.5K
11:08 41.51 41.51 41.51 41.51 59.2K
11:09 41.51 41.51 41.51 41.51 164.4K
11:10 41.51 41.51 41.50 41.50 121.2K
11:11 41.50 41.51 41.50 41.50 74.2K
11:12 41.50 41.51 41.50 41.51 99.0K
11:13 41.51 41.51 41.51 41.51 47.9K
11:14 41.51 41.52 41.51 41.51 62.5K
11:15 41.52 41.55 41.52 41.55 115.9K
11:16 41.55 41.55 41.53 41.53 248.1K
11:17 41.52 41.52 41.51 41.51 628.1K
11:18 41.51 41.51 41.51 41.51 91.8K
11:19 41.51 41.52 41.51 41.52 205.0K
11:20 41.52 41.54 41.52 41.54 145.7K
11:21 41.54 41.56 41.54 41.55 112.5K
11:22 41.56 41.58 41.56 41.58 153.2K
11:23 41.57 41.57 41.57 41.57 175.8K
11:24 41.58 41.58 41.56 41.56 153.6K
11:25 41.56 41.56 41.55 41.56 100.3K
11:26 41.56 41.56 41.56 41.56 97.1K
11:27 41.56 41.56 41.56 41.56 77.6K
11:28 41.57 41.57 41.56 41.56 94.6K
11:29 41.55 41.56 41.55 41.56 105.8K
11:30 41.57 41.57 41.56 41.56 56.3K
11:31 41.56 41.58 41.56 41.58 148.1K
11:32 41.58 41.58 41.58 41.58 65.0K
11:33 41.58 41.58 41.57 41.58 75.6K
11:34 41.58 41.58 41.58 41.58 153.9K
11:35 41.58 41.58 41.58 41.58 90.5K
11:36 41.58 41.58 41.57 41.57 118.3K
11:37 41.57 41.58 41.57 41.58 74.5K
11:38 41.58 41.58 41.58 41.58 84.9K
11:39 41.58 41.58 41.57 41.57 96.9K
11:40 41.57 41.57 41.57 41.57 250.4K
11:41 41.57 41.57 41.56 41.56 126.1K
11:42 41.56 41.56 41.56 41.56 48.3K
11:43 41.56 41.57 41.56 41.57 58.7K
11:44 41.57 41.57 41.56 41.56 82.1K
11:45 41.56 41.57 41.56 41.57 42.5K
11:46 41.57 41.57 41.57 41.57 153.9K
11:47 41.57 41.57 41.57 41.57 54.6K
11:48 41.57 41.57 41.56 41.56 78.5K
11:49 41.56 41.56 41.55 41.56 136.3K
11:50 41.55 41.57 41.55 41.57 345.9K
11:51 41.57 41.57 41.56 41.56 245.9K
11:52 41.57 41.58 41.57 41.57 132.4K
11:53 41.57 41.57 41.55 41.55 218.1K
11:54 41.55 41.56 41.55 41.56 91.1K
11:55 41.57 41.58 41.57 41.58 140.1K
11:56 41.59 41.59 41.58 41.58 52.6K
11:57 41.57 41.57 41.57 41.57 35.8K
11:58 41.59 41.60 41.58 41.58 162.8K
11:59 41.58 41.58 41.58 41.58 76.3K
12:00 41.58 41.60 41.58 41.59 93.1K
12:01 41.59 41.59 41.59 41.59 61.1K
12:02 41.59 41.59 41.58 41.59 91.4K
12:03 41.60 41.60 41.60 41.60 180.0K
12:04 41.60 41.60 41.60 41.60 39.8K
12:05 41.60 41.60 41.60 41.60 93.4K
12:06 41.60 41.60 41.60 41.60 43.7K
12:07 41.60 41.61 41.60 41.60 89.2K
12:08 41.59 41.60 41.59 41.60 78.0K
12:09 41.60 41.60 41.59 41.59 40.2K
12:10 41.59 41.59 41.58 41.58 88.0K
12:11 41.58 41.58 41.58 41.58 35.5K
12:12 41.58 41.59 41.58 41.59 85.6K
12:13 41.60 41.60 41.59 41.59 51.0K
12:14 41.59 41.60 41.59 41.60 57.3K
12:15 41.60 41.60 41.60 41.60 51.7K
12:16 41.60 41.61 41.60 41.61 42.0K
12:17 41.61 41.61 41.60 41.60 63.5K
12:18 41.59 41.60 41.59 41.60 67.8K
12:19 41.61 41.61 41.57 41.57 434.6K
12:20 41.57 41.57 41.52 41.52 261.2K
12:21 41.51 41.51 41.48 41.48 290.3K
12:22 41.46 41.46 41.45 41.46 204.7K
12:23 41.47 41.51 41.47 41.51 125.1K
12:24 41.51 41.51 41.50 41.51 77.8K
12:25 41.50 41.50 41.48 41.48 146.5K
12:26 41.48 41.49 41.48 41.49 146.3K
12:27 41.54 41.54 41.54 41.54 160.7K
12:28 41.54 41.54 41.52 41.52 75.8K
12:29 41.53 41.53 41.53 41.53 92.5K
12:30 41.53 41.55 41.53 41.55 63.3K
12:31 41.55 41.56 41.55 41.55 117.4K
12:32 41.55 41.55 41.55 41.55 30.3K
12:33 41.57 41.57 41.56 41.57 119.0K
12:34 41.56 41.57 41.56 41.57 33.0K
12:35 41.57 41.59 41.57 41.59 115.5K
12:36 41.58 41.58 41.57 41.58 78.2K
12:37 41.58 41.59 41.58 41.59 99.5K
12:38 41.60 41.60 41.59 41.59 79.8K
12:39 41.59 41.59 41.59 41.59 83.9K
12:40 41.59 41.59 41.59 41.59 47.5K
12:41 41.59 41.59 41.58 41.58 62.2K
12:42 41.58 41.58 41.58 41.58 29.8K
12:43 41.58 41.58 41.57 41.57 76.9K
12:44 41.56 41.56 41.54 41.55 62.1K
12:45 41.55 41.55 41.54 41.54 54.0K
12:46 41.54 41.54 41.51 41.51 158.6K
12:47 41.51 41.51 41.50 41.51 88.1K
12:48 41.51 41.51 41.51 41.51 44.6K
12:49 41.51 41.51 41.49 41.49 58.0K
12:50 41.50 41.50 41.48 41.48 116.3K
12:51 41.48 41.49 41.48 41.49 48.6K
12:52 41.50 41.50 41.49 41.49 25.1K
12:53 41.49 41.50 41.49 41.49 49.6K
12:54 41.49 41.49 41.49 41.49 103.0K
12:55 41.48 41.48 41.47 41.47 172.7K
12:56 41.47 41.47 41.47 41.47 72.1K
12:57 41.47 41.47 41.46 41.46 203.3K
12:58 41.46 41.47 41.46 41.47 57.1K
12:59 41.47 41.47 41.46 41.46 109.5K
13:00 41.46 41.47 41.46 41.46 52.5K
13:01 41.47 41.47 41.47 41.47 43.3K
13:02 41.46 41.47 41.46 41.47 116.9K
13:03 41.47 41.47 41.46 41.46 60.2K
13:04 41.46 41.47 41.46 41.47 35.4K
13:05 41.47 41.47 41.47 41.47 36.5K
13:06 41.47 41.47 41.47 41.47 49.9K
13:07 41.48 41.48 41.47 41.47 54.7K
13:08 41.47 41.48 41.47 41.48 43.4K
13:09 41.49 41.49 41.48 41.48 42.9K
13:10 41.48 41.51 41.48 41.51 161.1K
13:11 41.51 41.52 41.51 41.51 31.6K
13:12 41.51 41.54 41.51 41.54 97.0K
13:13 41.54 41.55 41.54 41.54 74.6K
13:14 41.54 41.55 41.54 41.55 65.7K
13:15 41.55 41.56 41.55 41.56 97.0K
13:16 41.55 41.57 41.55 41.57 63.1K
13:17 41.57 41.58 41.57 41.58 104.4K
13:18 41.59 41.59 41.59 41.59 86.2K
13:19 41.59 41.60 41.59 41.59 110.6K
13:20 41.59 41.60 41.59 41.60 62.2K
13:21 41.60 41.61 41.59 41.59 167.9K
13:22 41.59 41.59 41.57 41.57 88.5K
13:23 41.57 41.58 41.57 41.58 90.5K
13:24 41.58 41.58 41.58 41.58 50.9K
13:25 41.57 41.57 41.57 41.57 42.5K
13:26 41.57 41.57 41.57 41.57 54.2K
13:27 41.57 41.57 41.56 41.56 73.1K
13:28 41.56 41.56 41.56 41.56 46.9K
13:29 41.56 41.56 41.55 41.56 64.8K
13:30 41.56 41.59 41.56 41.58 235.3K
13:31 41.58 41.59 41.58 41.59 63.3K
13:32 41.59 41.60 41.59 41.60 69.2K
13:33 41.61 41.61 41.60 41.60 97.0K
13:34 41.60 41.61 41.60 41.61 43.1K
13:35 41.61 41.61 41.61 41.61 61.2K
13:36 41.62 41.62 41.62 41.62 129.8K
13:37 41.62 41.62 41.60 41.60 98.2K
13:38 41.60 41.60 41.60 41.60 59.7K
13:39 41.60 41.60 41.59 41.60 21.8K
13:40 41.59 41.59 41.59 41.59 54.1K
13:41 41.59 41.60 41.59 41.60 44.7K
13:42 41.60 41.60 41.59 41.59 52.7K
13:43 41.59 41.59 41.57 41.58 62.2K
13:44 41.57 41.58 41.57 41.58 36.0K
13:45 41.57 41.58 41.57 41.58 47.2K
13:46 41.58 41.58 41.58 41.58 131.3K
13:47 41.57 41.57 41.57 41.57 40.0K
13:48 41.57 41.57 41.56 41.56 43.1K
13:49 41.57 41.57 41.56 41.56 276.2K
13:50 41.56 41.56 41.55 41.55 393.0K
13:51 41.54 41.55 41.54 41.55 182.1K
13:52 41.55 41.55 41.55 41.55 73.4K
13:53 41.55 41.55 41.54 41.54 58.5K
13:54 41.54 41.55 41.54 41.55 54.9K
13:55 41.55 41.56 41.55 41.56 76.0K
13:56 41.56 41.56 41.55 41.55 116.1K
13:57 41.55 41.55 41.55 41.55 45.2K
13:58 41.55 41.55 41.55 41.55 63.8K
13:59 41.56 41.56 41.56 41.56 85.6K
14:00 41.56 41.56 41.55 41.55 48.8K
14:01 41.55 41.56 41.55 41.56 97.1K
14:02 41.55 41.55 41.54 41.55 271.2K
14:03 41.55 41.55 41.55 41.55 81.5K
14:04 41.56 41.56 41.56 41.56 42.3K
14:05 41.55 41.55 41.55 41.55 176.8K
14:06 41.55 41.55 41.54 41.54 70.1K
14:07 41.53 41.54 41.53 41.54 80.6K
14:08 41.53 41.53 41.53 41.53 54.8K
14:09 41.53 41.54 41.53 41.54 92.0K
14:10 41.53 41.53 41.53 41.53 134.5K
14:11 41.54 41.54 41.54 41.54 86.1K
14:12 41.54 41.54 41.53 41.53 60.9K
14:13 41.53 41.53 41.53 41.53 203.9K
14:14 41.53 41.53 41.52 41.53 59.4K
14:15 41.53 41.53 41.52 41.53 105.0K
14:16 41.52 41.52 41.49 41.49 123.7K
14:17 41.50 41.50 41.50 41.50 24.1K
14:18 41.49 41.49 41.47 41.47 68.2K
14:19 41.47 41.47 41.45 41.45 359.5K
14:20 41.45 41.46 41.44 41.44 129.9K
14:21 41.41 41.41 41.40 41.40 166.6K
14:22 41.39 41.41 41.39 41.41 53.8K
14:23 41.42 41.42 41.42 41.42 76.4K
14:24 41.41 41.42 41.41 41.42 52.2K
14:25 41.42 41.43 41.42 41.43 74.1K
14:26 41.43 41.45 41.43 41.44 114.3K
14:27 41.44 41.44 41.44 41.44 49.3K
14:28 41.44 41.44 41.44 41.44 194.3K
14:29 41.44 41.44 41.41 41.41 123.6K
14:30 41.41 41.42 41.41 41.42 77.5K
14:31 41.42 41.44 41.42 41.44 73.9K
14:32 41.45 41.45 41.44 41.44 70.9K
14:33 41.45 41.45 41.45 41.45 65.1K
14:34 41.45 41.46 41.45 41.46 232.1K
14:35 41.46 41.46 41.45 41.46 32.2K
14:36 41.46 41.47 41.46 41.47 55.9K
14:37 41.47 41.48 41.47 41.48 101.1K
14:38 41.49 41.50 41.49 41.50 75.0K
14:39 41.50 41.50 41.50 41.50 67.1K
14:40 41.50 41.50 41.49 41.49 39.6K
14:41 41.50 41.51 41.50 41.51 97.3K
14:42 41.51 41.53 41.51 41.53 96.1K
14:43 41.55 41.56 41.55 41.56 146.2K
14:44 41.56 41.57 41.56 41.57 71.8K
14:45 41.57 41.57 41.57 41.57 87.4K
14:46 41.57 41.57 41.57 41.57 64.0K
14:47 41.58 41.58 41.57 41.57 84.3K
14:48 41.57 41.58 41.57 41.58 36.4K
14:49 41.58 41.59 41.58 41.59 73.3K
14:50 41.59 41.60 41.59 41.60 75.5K
14:51 41.60 41.61 41.60 41.60 63.5K
14:52 41.60 41.60 41.60 41.60 168.9K
14:53 41.60 41.60 41.59 41.59 140.6K
14:54 41.59 41.59 41.59 41.59 43.1K
14:55 41.59 41.60 41.59 41.60 54.0K
14:56 41.60 41.61 41.60 41.61 105.0K
14:57 41.61 41.61 41.60 41.61 48.1K
14:58 41.61 41.61 41.61 41.61 67.4K
14:59 41.61 41.61 41.61 41.61 173.5K
15:00 41.61 41.61 41.61 41.61 123.9K
15:01 41.60 41.61 41.60 41.61 64.7K
15:02 41.61 41.61 41.59 41.59 119.9K
15:03 41.59 41.59 41.58 41.59 88.5K
15:04 41.59 41.59 41.59 41.59 84.3K
15:05 41.59 41.59 41.57 41.57 92.7K
15:06 41.57 41.57 41.57 41.57 62.3K
15:07 41.56 41.56 41.56 41.56 101.6K
15:08 41.55 41.55 41.54 41.55 67.4K
15:09 41.55 41.55 41.55 41.55 77.9K
15:10 41.55 41.57 41.55 41.57 116.6K
15:11 41.57 41.58 41.57 41.58 95.2K
15:12 41.59 41.61 41.59 41.61 133.3K
15:13 41.61 41.62 41.61 41.62 184.0K
15:14 41.63 41.63 41.63 41.63 92.5K
15:15 41.63 41.63 41.63 41.63 60.1K
15:16 41.65 41.65 41.64 41.64 122.6K
15:17 41.64 41.64 41.64 41.64 62.0K
15:18 41.64 41.67 41.64 41.67 229.9K
15:19 41.66 41.66 41.65 41.65 143.0K
15:20 41.65 41.65 41.64 41.64 80.1K
15:21 41.64 41.65 41.64 41.65 101.4K
15:22 41.65 41.66 41.65 41.66 74.5K
15:23 41.65 41.65 41.65 41.65 113.3K
15:24 41.65 41.66 41.65 41.66 129.7K
15:25 41.66 41.66 41.66 41.66 92.6K
15:26 41.66 41.66 41.66 41.66 150.1K
15:27 41.66 41.66 41.65 41.65 101.8K
15:28 41.65 41.65 41.64 41.65 97.2K
15:29 41.65 41.65 41.64 41.65 49.7K
15:30 41.64 41.64 41.64 41.64 158.0K
15:31 41.65 41.65 41.64 41.64 177.1K
15:32 41.65 41.65 41.65 41.65 136.1K
15:33 41.66 41.66 41.65 41.65 89.5K
15:34 41.65 41.66 41.64 41.64 148.5K
15:35 41.64 41.65 41.64 41.64 184.0K
15:36 41.64 41.65 41.64 41.65 99.5K
15:37 41.65 41.65 41.65 41.65 213.6K
15:38 41.65 41.65 41.64 41.65 208.2K
15:39 41.64 41.65 41.64 41.65 111.0K
15:40 41.64 41.64 41.64 41.64 151.2K
15:41 41.64 41.64 41.64 41.64 171.9K
15:42 41.64 41.64 41.64 41.64 138.1K
15:43 41.64 41.64 41.64 41.64 129.5K
15:44 41.64 41.65 41.64 41.65 156.9K
15:45 41.65 41.66 41.64 41.64 159.7K
15:46 41.65 41.65 41.64 41.64 319.8K
15:47 41.66 41.66 41.64 41.64 320.5K
15:48 41.64 41.64 41.64 41.64 265.5K
15:49 41.64 41.65 41.64 41.64 424.8K
15:50 41.64 41.64 41.63 41.64 563.7K
15:51 41.64 41.65 41.64 41.65 383.8K
15:52 41.65 41.66 41.65 41.66 359.5K
15:53 41.66 41.67 41.66 41.67 423.9K
15:54 41.67 41.67 41.67 41.67 353.6K
15:55 41.67 41.68 41.67 41.68 404.7K
15:56 41.67 41.67 41.67 41.67 547.9K
15:57 41.67 41.67 41.66 41.66 575.8K
15:58 41.67 41.68 41.67 41.67 715.4K
15:59 41.68 41.69 41.68 41.69 1,057.0K
16:00 41.68 41.68 41.68 41.68 17,456.1K
16:01 41.68 41.68 41.68 41.68 246.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし