S

GSPTXHB
🏛️ カナダ →
55.02
最終更新: 2025-09-30
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 42.07 42.07 42.01 42.01 1,623.4K
09:31 42.03 42.05 42.02 42.03 603.4K
09:32 42.01 42.04 42.01 42.04 1,017.1K
09:33 42.04 42.06 42.04 42.06 242.7K
09:34 42.06 42.06 41.98 42.01 327.1K
09:35 42.02 42.05 42.02 42.05 514.9K
09:36 42.07 42.10 42.07 42.10 166.5K
09:37 42.08 42.10 42.08 42.10 221.1K
09:38 42.07 42.07 42.05 42.05 159.4K
09:39 42.06 42.06 42.05 42.05 122.2K
09:40 42.05 42.05 42.02 42.02 172.6K
09:41 42.02 42.06 42.02 42.06 130.2K
09:42 42.07 42.07 42.02 42.02 219.7K
09:43 41.99 41.99 41.97 41.97 189.8K
09:44 42.01 42.02 42.01 42.02 166.2K
09:45 42.00 42.00 41.99 42.00 151.0K
09:46 42.02 42.03 42.01 42.01 215.2K
09:47 42.00 42.00 41.98 42.00 174.0K
09:48 42.00 42.02 41.99 42.02 140.1K
09:49 42.03 42.03 42.03 42.03 110.2K
09:50 42.03 42.03 41.98 41.98 393.2K
09:51 41.99 41.99 41.98 41.98 103.2K
09:52 41.98 42.00 41.98 42.00 378.1K
09:53 42.00 42.01 42.00 42.01 189.0K
09:54 42.04 42.06 42.04 42.06 159.7K
09:55 42.08 42.08 42.07 42.08 228.3K
09:56 42.06 42.06 42.04 42.04 159.4K
09:57 42.06 42.06 42.05 42.06 102.6K
09:58 42.05 42.05 42.04 42.04 109.5K
09:59 42.04 42.05 42.03 42.03 391.4K
10:00 42.03 42.06 42.03 42.06 471.9K
10:01 42.04 42.04 42.04 42.04 219.5K
10:02 42.04 42.06 42.04 42.06 232.5K
10:03 42.06 42.07 42.05 42.05 190.2K
10:04 42.04 42.04 42.03 42.04 87.8K
10:05 42.05 42.07 42.05 42.07 104.5K
10:06 42.07 42.10 42.07 42.09 155.4K
10:07 42.09 42.11 42.09 42.10 130.7K
10:08 42.10 42.10 42.09 42.10 149.6K
10:09 42.11 42.12 42.11 42.11 141.5K
10:10 42.12 42.12 42.11 42.11 410.2K
10:11 42.10 42.10 42.09 42.10 140.7K
10:12 42.10 42.10 42.08 42.08 131.9K
10:13 42.08 42.08 42.06 42.07 194.6K
10:14 42.05 42.05 42.03 42.03 218.2K
10:15 42.04 42.04 42.03 42.03 164.4K
10:16 42.04 42.06 42.04 42.06 121.6K
10:17 42.05 42.06 42.05 42.06 117.2K
10:18 42.06 42.07 42.06 42.07 135.7K
10:19 42.07 42.08 42.07 42.07 80.9K
10:20 42.07 42.07 42.06 42.06 104.1K
10:21 42.05 42.05 42.03 42.03 214.7K
10:22 42.03 42.04 42.03 42.03 82.7K
10:23 42.02 42.03 42.02 42.03 106.2K
10:24 42.02 42.04 42.02 42.04 150.6K
10:25 42.04 42.04 42.03 42.03 112.7K
10:26 42.04 42.07 42.04 42.07 224.7K
10:27 42.07 42.08 42.06 42.08 84.9K
10:28 42.07 42.07 42.06 42.06 118.9K
10:29 42.05 42.05 42.04 42.04 101.4K
10:30 42.04 42.04 42.03 42.03 246.7K
10:31 42.02 42.02 41.99 41.99 176.4K
10:32 41.98 41.98 41.97 41.98 213.1K
10:33 41.98 41.98 41.97 41.97 107.5K
10:34 41.97 41.97 41.96 41.96 134.1K
10:35 41.97 41.98 41.97 41.97 136.0K
10:36 41.97 41.98 41.97 41.98 158.2K
10:37 41.99 41.99 41.98 41.98 91.3K
10:38 41.97 41.97 41.97 41.97 103.6K
10:39 41.97 41.97 41.96 41.96 97.7K
10:40 41.94 41.94 41.93 41.93 118.5K
10:41 41.93 41.94 41.93 41.94 219.7K
10:42 41.94 41.96 41.94 41.96 118.0K
10:43 41.97 41.98 41.97 41.98 88.4K
10:44 41.99 42.01 41.99 42.01 228.3K
10:45 42.02 42.02 42.00 42.01 255.5K
10:46 42.01 42.01 42.00 42.00 176.3K
10:47 41.99 41.99 41.97 41.97 238.9K
10:48 41.96 41.96 41.95 41.95 185.7K
10:49 41.95 41.95 41.95 41.95 67.7K
10:50 41.94 41.94 41.93 41.93 69.8K
10:51 41.94 41.96 41.94 41.96 83.0K
10:52 41.97 41.97 41.97 41.97 122.7K
10:53 41.97 41.97 41.97 41.97 66.8K
10:54 41.96 41.96 41.96 41.96 64.0K
10:55 41.95 41.95 41.95 41.95 117.9K
10:56 41.95 41.95 41.94 41.94 83.9K
10:57 41.93 41.95 41.93 41.94 73.5K
10:58 41.94 41.94 41.94 41.94 131.2K
10:59 41.94 41.94 41.94 41.94 130.2K
11:00 41.94 41.94 41.94 41.94 64.2K
11:01 41.94 41.96 41.94 41.96 105.8K
11:02 41.96 41.97 41.96 41.97 89.9K
11:03 41.97 41.97 41.97 41.97 121.2K
11:04 41.97 41.98 41.96 41.96 93.9K
11:05 41.95 41.95 41.94 41.94 153.7K
11:06 41.94 41.95 41.94 41.95 113.1K
11:07 41.94 41.95 41.94 41.95 71.0K
11:08 41.95 41.95 41.95 41.95 87.4K
11:09 41.95 41.95 41.95 41.95 74.5K
11:10 41.95 41.96 41.95 41.96 59.6K
11:11 41.96 41.96 41.95 41.96 95.2K
11:12 41.97 41.97 41.94 41.94 371.3K
11:13 41.95 41.96 41.95 41.95 186.7K
11:14 41.95 41.95 41.94 41.95 181.1K
11:15 41.96 41.97 41.96 41.97 128.2K
11:16 41.97 41.97 41.95 41.95 874.5K
11:17 41.95 41.96 41.95 41.95 72.7K
11:18 41.94 41.95 41.94 41.95 82.4K
11:19 41.94 41.94 41.94 41.94 76.9K
11:20 41.94 41.94 41.93 41.93 145.5K
11:21 41.92 41.92 41.90 41.90 114.3K
11:22 41.90 41.90 41.90 41.90 36.6K
11:23 41.90 41.90 41.89 41.89 83.7K
11:24 41.89 41.90 41.89 41.90 74.3K
11:25 41.90 41.91 41.90 41.91 58.2K
11:26 41.91 41.93 41.91 41.93 95.2K
11:27 41.93 41.93 41.93 41.93 127.0K
11:28 41.93 41.94 41.93 41.94 72.9K
11:29 41.94 41.96 41.94 41.96 96.8K
11:30 41.96 41.97 41.96 41.97 94.2K
11:31 41.95 41.96 41.95 41.96 157.6K
11:32 41.96 41.97 41.96 41.97 100.5K
11:33 41.96 41.97 41.96 41.97 40.0K
11:34 41.97 41.97 41.96 41.96 72.0K
11:35 41.96 41.98 41.96 41.98 98.7K
11:36 41.97 41.98 41.97 41.97 70.6K
11:37 41.98 41.99 41.98 41.99 64.3K
11:38 42.00 42.00 42.00 42.00 54.1K
11:39 42.01 42.02 42.01 42.02 47.4K
11:40 42.03 42.04 42.03 42.04 131.3K
11:41 42.04 42.04 42.03 42.03 103.7K
11:42 42.03 42.04 42.03 42.03 39.7K
11:43 42.04 42.04 42.04 42.04 67.1K
11:44 42.04 42.05 42.04 42.05 75.3K
11:45 42.05 42.05 42.04 42.04 116.7K
11:46 42.03 42.03 42.03 42.03 60.9K
11:47 42.03 42.04 42.03 42.04 77.0K
11:48 42.05 42.05 42.05 42.05 72.6K
11:49 42.06 42.06 42.05 42.05 83.2K
11:50 42.05 42.05 42.04 42.04 89.1K
11:51 42.04 42.04 42.03 42.03 127.3K
11:52 42.03 42.03 42.02 42.03 64.7K
11:53 42.03 42.03 42.02 42.02 143.4K
11:54 42.01 42.01 41.98 41.98 109.8K
11:55 41.99 41.99 41.98 41.98 137.2K
11:56 41.98 41.99 41.98 41.99 104.3K
11:57 41.99 41.99 41.97 41.98 66.4K
11:58 41.98 41.98 41.96 41.96 115.9K
11:59 41.96 41.96 41.96 41.96 72.3K
12:00 41.96 41.96 41.96 41.96 186.3K
12:01 41.96 41.97 41.96 41.97 68.1K
12:02 41.97 41.99 41.97 41.99 79.0K
12:03 41.99 41.99 41.98 41.99 61.3K
12:04 41.98 41.99 41.98 41.99 76.6K
12:05 41.99 42.00 41.99 42.00 217.6K
12:06 42.01 42.01 42.01 42.01 110.7K
12:07 42.01 42.03 42.01 42.03 63.7K
12:08 42.03 42.03 42.03 42.03 113.1K
12:09 42.03 42.04 42.03 42.04 69.5K
12:10 42.06 42.06 42.06 42.06 172.9K
12:11 42.05 42.05 42.05 42.05 68.8K
12:12 42.05 42.05 42.04 42.04 84.8K
12:13 42.04 42.04 42.03 42.04 28.6K
12:14 42.04 42.04 42.04 42.04 52.7K
12:15 42.04 42.04 42.04 42.04 63.3K
12:16 42.04 42.04 42.04 42.04 34.9K
12:17 42.05 42.05 42.04 42.04 69.0K
12:18 42.04 42.04 42.03 42.03 119.6K
12:19 42.02 42.02 42.02 42.02 91.5K
12:20 42.02 42.02 42.02 42.02 84.0K
12:21 42.02 42.03 42.02 42.03 107.0K
12:22 42.03 42.03 42.03 42.03 42.0K
12:23 42.03 42.03 42.03 42.03 52.0K
12:24 42.03 42.03 42.02 42.02 124.6K
12:25 42.02 42.03 42.02 42.03 80.1K
12:26 42.03 42.03 42.03 42.03 74.9K
12:27 42.03 42.03 42.03 42.03 32.8K
12:28 42.03 42.03 42.03 42.03 77.7K
12:29 42.03 42.03 42.03 42.03 27.5K
12:30 42.03 42.03 42.03 42.03 56.4K
12:31 42.02 42.02 42.01 42.01 64.8K
12:32 42.01 42.01 42.00 42.00 62.9K
12:33 42.00 42.01 42.00 42.01 105.9K
12:34 42.01 42.01 42.00 42.00 26.5K
12:35 42.01 42.01 42.00 42.01 87.2K
12:36 42.01 42.02 42.01 42.02 91.3K
12:37 42.02 42.02 42.02 42.02 64.8K
12:38 42.02 42.02 42.00 42.00 57.6K
12:39 42.00 42.00 42.00 42.00 26.0K
12:40 42.00 42.01 42.00 42.01 54.2K
12:41 42.02 42.03 42.02 42.03 43.1K
12:42 42.03 42.03 42.02 42.02 44.2K
12:43 42.02 42.03 42.02 42.03 37.7K
12:44 42.03 42.03 42.03 42.03 116.4K
12:45 42.03 42.03 42.03 42.03 63.5K
12:46 42.03 42.03 42.03 42.03 55.8K
12:47 42.03 42.03 42.02 42.02 517.7K
12:48 42.02 42.03 42.02 42.03 71.5K
12:49 42.03 42.03 42.03 42.03 257.4K
12:50 42.03 42.03 42.03 42.03 124.9K
12:51 42.03 42.04 42.03 42.04 103.1K
12:52 42.04 42.05 42.04 42.05 36.6K
12:53 42.05 42.05 42.05 42.05 25.3K
12:54 42.05 42.05 42.05 42.05 22.9K
12:55 42.06 42.06 42.05 42.06 49.9K
12:56 42.06 42.06 42.06 42.06 39.5K
12:57 42.06 42.06 42.06 42.06 41.9K
12:58 42.06 42.06 42.05 42.05 89.5K
12:59 42.05 42.05 42.04 42.04 52.8K
13:00 42.04 42.04 42.04 42.04 28.1K
13:01 42.04 42.06 42.04 42.05 148.7K
13:02 42.05 42.06 42.05 42.06 29.4K
13:03 42.06 42.07 42.06 42.07 84.3K
13:04 42.07 42.08 42.07 42.08 66.1K
13:05 42.09 42.09 42.09 42.09 184.0K
13:06 42.09 42.10 42.09 42.10 114.9K
13:07 42.10 42.11 42.10 42.11 92.2K
13:08 42.11 42.12 42.11 42.12 86.8K
13:09 42.12 42.12 42.11 42.11 119.1K
13:10 42.11 42.11 42.10 42.10 207.0K
13:11 42.10 42.10 42.09 42.09 109.6K
13:12 42.09 42.09 42.08 42.08 50.2K
13:13 42.07 42.07 42.07 42.07 71.5K
13:14 42.07 42.07 42.07 42.07 42.5K
13:15 42.07 42.07 42.06 42.06 166.9K
13:16 42.06 42.06 42.06 42.06 71.9K
13:17 42.05 42.05 42.05 42.05 72.9K
13:18 42.05 42.05 42.05 42.05 96.4K
13:19 42.05 42.05 42.05 42.05 32.9K
13:20 42.05 42.05 42.05 42.05 58.3K
13:21 42.04 42.04 42.04 42.04 46.8K
13:22 42.04 42.05 42.04 42.05 79.9K
13:23 42.05 42.05 42.05 42.05 50.1K
13:24 42.05 42.05 42.05 42.05 40.8K
13:25 42.05 42.05 42.04 42.05 73.1K
13:26 42.05 42.05 42.05 42.05 31.1K
13:27 42.05 42.05 42.04 42.04 41.9K
13:28 42.04 42.05 42.04 42.05 41.0K
13:29 42.05 42.06 42.05 42.05 43.7K
13:30 42.05 42.05 42.04 42.04 53.8K
13:31 42.04 42.05 42.04 42.05 49.0K
13:32 42.05 42.06 42.05 42.06 51.8K
13:33 42.06 42.06 42.06 42.06 49.9K
13:34 42.06 42.06 42.06 42.06 53.5K
13:35 42.06 42.06 42.05 42.05 100.4K
13:36 42.06 42.06 42.05 42.06 86.2K
13:37 42.06 42.06 42.06 42.06 72.5K
13:38 42.06 42.06 42.06 42.06 40.0K
13:39 42.07 42.07 42.06 42.07 48.9K
13:40 42.07 42.08 42.07 42.07 63.9K
13:41 42.07 42.07 42.07 42.07 142.0K
13:42 42.07 42.07 42.06 42.06 79.1K
13:43 42.06 42.06 42.05 42.05 48.9K
13:44 42.05 42.05 42.03 42.03 59.3K
13:45 42.04 42.04 42.03 42.03 49.9K
13:46 42.03 42.03 42.03 42.03 37.2K
13:47 42.02 42.03 42.02 42.03 66.6K
13:48 42.03 42.03 42.03 42.03 34.8K
13:49 42.03 42.03 42.03 42.03 41.0K
13:50 42.03 42.03 42.01 42.01 150.9K
13:51 42.02 42.02 42.02 42.02 54.2K
13:52 42.02 42.02 42.02 42.02 16.7K
13:53 42.01 42.02 42.01 42.02 30.1K
13:54 42.03 42.03 42.02 42.02 57.0K
13:55 42.02 42.03 42.02 42.02 22.7K
13:56 42.02 42.02 42.02 42.02 50.3K
13:57 42.02 42.02 42.02 42.02 102.3K
13:58 42.03 42.03 42.03 42.03 73.4K
13:59 42.03 42.03 42.02 42.02 86.6K
14:00 42.02 42.03 42.02 42.02 72.7K
14:01 42.02 42.03 42.02 42.03 63.3K
14:02 42.03 42.03 42.03 42.03 65.2K
14:03 42.03 42.03 42.02 42.02 49.2K
14:04 42.03 42.03 42.03 42.03 33.7K
14:05 42.02 42.03 42.02 42.02 45.4K
14:06 42.01 42.02 42.01 42.02 122.7K
14:07 42.02 42.03 42.02 42.03 126.2K
14:08 42.05 42.05 42.05 42.05 210.9K
14:09 42.06 42.07 42.06 42.07 81.7K
14:10 42.07 42.08 42.07 42.08 74.3K
14:11 42.07 42.07 42.07 42.07 158.9K
14:12 42.07 42.07 42.06 42.07 103.5K
14:13 42.07 42.08 42.07 42.08 65.9K
14:14 42.08 42.09 42.08 42.09 69.5K
14:15 42.09 42.10 42.09 42.10 45.8K
14:16 42.11 42.11 42.11 42.11 104.8K
14:17 42.12 42.13 42.12 42.12 133.8K
14:18 42.12 42.13 42.12 42.13 147.6K
14:19 42.13 42.13 42.12 42.12 71.4K
14:20 42.12 42.12 42.12 42.12 74.8K
14:21 42.12 42.12 42.12 42.12 38.7K
14:22 42.13 42.13 42.13 42.13 39.3K
14:23 42.13 42.13 42.12 42.12 36.2K
14:24 42.12 42.12 42.11 42.11 117.5K
14:25 42.12 42.13 42.11 42.13 301.6K
14:26 42.13 42.13 42.13 42.13 116.8K
14:27 42.13 42.13 42.13 42.13 83.9K
14:28 42.13 42.13 42.13 42.13 117.1K
14:29 42.14 42.16 42.14 42.16 441.5K
14:30 42.16 42.17 42.16 42.17 75.1K
14:31 42.17 42.17 42.16 42.16 192.1K
14:32 42.15 42.15 42.15 42.15 48.4K
14:33 42.15 42.15 42.14 42.14 55.9K
14:34 42.13 42.13 42.13 42.13 57.0K
14:35 42.14 42.15 42.14 42.15 88.8K
14:36 42.15 42.15 42.14 42.14 141.7K
14:37 42.14 42.14 42.13 42.13 53.6K
14:38 42.14 42.14 42.14 42.14 43.5K
14:39 42.14 42.15 42.14 42.15 79.6K
14:40 42.15 42.15 42.14 42.15 48.0K
14:41 42.14 42.14 42.14 42.14 62.6K
14:42 42.15 42.15 42.15 42.15 74.7K
14:43 42.15 42.15 42.14 42.14 52.4K
14:44 42.15 42.15 42.14 42.14 87.8K
14:45 42.14 42.14 42.14 42.14 36.2K
14:46 42.14 42.15 42.14 42.15 159.7K
14:47 42.15 42.15 42.15 42.15 120.1K
14:48 42.15 42.16 42.15 42.16 58.3K
14:49 42.16 42.17 42.16 42.17 88.2K
14:50 42.16 42.17 42.16 42.16 83.4K
14:51 42.16 42.16 42.15 42.15 57.1K
14:52 42.15 42.16 42.15 42.16 32.5K
14:53 42.16 42.16 42.15 42.16 121.7K
14:54 42.16 42.16 42.16 42.16 103.5K
14:55 42.17 42.17 42.17 42.17 230.4K
14:56 42.16 42.16 42.16 42.16 94.1K
14:57 42.16 42.16 42.15 42.15 60.9K
14:58 42.16 42.16 42.15 42.15 116.6K
14:59 42.15 42.15 42.14 42.14 44.0K
15:00 42.14 42.14 42.14 42.14 119.9K
15:01 42.14 42.15 42.14 42.15 48.9K
15:02 42.16 42.17 42.16 42.16 170.8K
15:03 42.17 42.17 42.16 42.16 158.2K
15:04 42.16 42.17 42.16 42.17 86.7K
15:05 42.17 42.17 42.17 42.17 74.3K
15:06 42.17 42.18 42.17 42.18 219.6K
15:07 42.18 42.19 42.18 42.19 73.9K
15:08 42.19 42.19 42.19 42.19 78.6K
15:09 42.20 42.20 42.19 42.19 84.5K
15:10 42.20 42.20 42.19 42.19 117.3K
15:11 42.19 42.19 42.19 42.19 119.8K
15:12 42.19 42.19 42.19 42.19 86.2K
15:13 42.20 42.20 42.20 42.20 88.7K
15:14 42.20 42.20 42.20 42.20 128.8K
15:15 42.20 42.20 42.20 42.20 77.2K
15:16 42.19 42.19 42.19 42.19 41.0K
15:17 42.20 42.21 42.20 42.21 192.5K
15:18 42.21 42.21 42.21 42.21 102.4K
15:19 42.21 42.23 42.21 42.23 117.5K
15:20 42.23 42.25 42.23 42.25 161.6K
15:21 42.26 42.27 42.26 42.26 173.9K
15:22 42.26 42.26 42.25 42.26 95.0K
15:23 42.26 42.26 42.26 42.26 161.7K
15:24 42.26 42.26 42.26 42.26 118.7K
15:25 42.25 42.26 42.25 42.26 288.7K
15:26 42.27 42.28 42.27 42.28 228.4K
15:27 42.28 42.28 42.27 42.27 104.4K
15:28 42.28 42.28 42.27 42.28 101.3K
15:29 42.27 42.27 42.25 42.25 287.6K
15:30 42.24 42.24 42.23 42.23 124.9K
15:31 42.22 42.22 42.21 42.21 198.4K
15:32 42.21 42.21 42.20 42.20 62.5K
15:33 42.20 42.20 42.20 42.20 114.1K
15:34 42.21 42.21 42.21 42.21 83.1K
15:35 42.21 42.21 42.21 42.21 75.1K
15:36 42.21 42.21 42.20 42.20 142.6K
15:37 42.19 42.20 42.19 42.20 98.6K
15:38 42.19 42.20 42.19 42.20 106.7K
15:39 42.19 42.19 42.19 42.19 115.8K
15:40 42.19 42.19 42.18 42.18 137.0K
15:41 42.18 42.18 42.17 42.17 94.7K
15:42 42.17 42.17 42.17 42.17 157.6K
15:43 42.17 42.17 42.17 42.17 146.8K
15:44 42.17 42.17 42.16 42.16 153.5K
15:45 42.16 42.17 42.16 42.16 219.1K
15:46 42.15 42.15 42.15 42.15 198.0K
15:47 42.14 42.14 42.14 42.14 175.2K
15:48 42.14 42.14 42.14 42.14 213.9K
15:49 42.13 42.14 42.13 42.14 226.5K
15:50 42.16 42.16 42.15 42.15 673.1K
15:51 42.15 42.15 42.14 42.14 168.4K
15:52 42.15 42.15 42.15 42.15 232.8K
15:53 42.15 42.16 42.15 42.16 453.3K
15:54 42.16 42.16 42.16 42.16 275.8K
15:55 42.15 42.18 42.15 42.18 697.8K
15:56 42.19 42.20 42.19 42.20 541.0K
15:57 42.21 42.22 42.21 42.22 533.7K
15:58 42.22 42.22 42.22 42.22 731.1K
15:59 42.23 42.24 42.22 42.22 1,363.6K
16:00 42.22 42.22 42.22 42.22 17,000.0K
16:01 42.22 42.22 42.22 42.22 32.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし