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 42.32 42.35 42.32 42.35 1,010.4K
09:31 42.36 42.36 42.26 42.26 226.9K
09:32 42.27 42.30 42.27 42.30 312.5K
09:33 42.29 42.33 42.29 42.32 270.9K
09:34 42.31 42.32 42.30 42.30 255.5K
09:35 42.29 42.30 42.28 42.29 298.3K
09:36 42.24 42.27 42.23 42.27 153.7K
09:37 42.26 42.26 42.25 42.25 367.7K
09:38 42.23 42.23 42.23 42.23 276.9K
09:39 42.23 42.23 42.20 42.20 215.6K
09:40 42.20 42.20 42.19 42.19 418.4K
09:41 42.18 42.18 42.16 42.18 223.8K
09:42 42.18 42.20 42.18 42.20 192.9K
09:43 42.18 42.19 42.18 42.18 114.9K
09:44 42.17 42.17 42.15 42.15 286.4K
09:45 42.14 42.15 42.14 42.15 138.6K
09:46 42.16 42.17 42.16 42.16 135.5K
09:47 42.16 42.17 42.14 42.14 133.3K
09:48 42.14 42.14 42.10 42.10 196.1K
09:49 42.07 42.07 42.03 42.03 274.1K
09:50 42.02 42.02 41.99 41.99 276.7K
09:51 41.97 41.97 41.94 41.94 221.4K
09:52 41.94 41.94 41.94 41.94 395.5K
09:53 41.94 41.94 41.92 41.92 143.8K
09:54 41.93 41.93 41.93 41.93 123.5K
09:55 41.93 41.96 41.93 41.96 139.0K
09:56 41.96 41.96 41.94 41.94 169.4K
09:57 41.94 41.95 41.93 41.93 188.9K
09:58 41.92 41.93 41.92 41.93 123.7K
09:59 41.92 41.93 41.92 41.92 252.4K
10:00 41.92 41.96 41.92 41.96 206.7K
10:01 41.94 41.95 41.94 41.95 285.2K
10:02 41.96 41.96 41.95 41.96 137.2K
10:03 41.97 41.98 41.97 41.98 80.4K
10:04 41.98 42.00 41.98 42.00 136.9K
10:05 41.99 42.00 41.98 41.98 129.9K
10:06 41.98 41.99 41.98 41.98 274.6K
10:07 41.98 41.98 41.96 41.96 436.8K
10:08 41.96 41.96 41.95 41.96 239.1K
10:09 41.96 41.96 41.94 41.94 100.5K
10:10 41.94 41.96 41.94 41.96 190.2K
10:11 41.98 41.98 41.98 41.98 158.1K
10:12 41.98 42.00 41.98 42.00 84.9K
10:13 41.99 41.99 41.98 41.98 133.4K
10:14 41.99 41.99 41.98 41.98 198.9K
10:15 41.99 42.01 41.99 41.99 154.1K
10:16 41.99 41.99 41.97 41.97 131.1K
10:17 41.93 41.93 41.92 41.93 166.7K
10:18 41.93 41.96 41.93 41.96 137.6K
10:19 41.96 41.97 41.96 41.96 124.9K
10:20 41.95 41.95 41.93 41.94 96.9K
10:21 41.94 41.98 41.94 41.98 147.7K
10:22 41.99 42.00 41.99 42.00 202.0K
10:23 42.02 42.03 42.02 42.03 135.8K
10:24 42.02 42.02 42.01 42.02 182.1K
10:25 42.03 42.03 42.02 42.02 129.3K
10:26 42.01 42.01 42.01 42.01 87.3K
10:27 42.01 42.01 41.98 41.98 184.2K
10:28 41.98 41.98 41.97 41.98 127.9K
10:29 41.97 41.97 41.94 41.94 207.7K
10:30 41.94 41.95 41.94 41.95 193.9K
10:31 41.94 41.94 41.90 41.90 963.4K
10:32 41.89 41.90 41.89 41.89 172.3K
10:33 41.88 41.88 41.84 41.85 394.5K
10:34 41.82 41.82 41.82 41.82 201.4K
10:35 41.82 41.82 41.79 41.79 235.4K
10:36 41.79 41.79 41.78 41.78 161.3K
10:37 41.77 41.78 41.76 41.78 474.2K
10:38 41.79 41.81 41.79 41.81 196.8K
10:39 41.82 41.82 41.81 41.82 133.6K
10:40 41.83 41.85 41.83 41.85 98.5K
10:41 41.85 41.85 41.85 41.85 221.2K
10:42 41.85 41.87 41.84 41.87 136.0K
10:43 41.88 41.90 41.88 41.90 240.2K
10:44 41.90 41.93 41.90 41.92 120.6K
10:45 41.93 41.94 41.93 41.94 160.0K
10:46 41.94 41.94 41.93 41.93 129.7K
10:47 41.93 41.97 41.93 41.97 226.6K
10:48 41.97 41.98 41.97 41.98 98.0K
10:49 41.98 42.01 41.98 42.01 143.8K
10:50 42.02 42.02 42.02 42.02 134.2K
10:51 42.02 42.03 42.02 42.03 190.4K
10:52 42.02 42.02 42.01 42.01 239.8K
10:53 42.00 42.00 42.00 42.00 98.4K
10:54 41.99 41.99 41.92 41.93 364.0K
10:55 41.91 41.91 41.89 41.90 236.4K
10:56 41.90 41.94 41.90 41.94 172.7K
10:57 41.95 41.96 41.95 41.96 88.1K
10:58 41.96 41.96 41.93 41.93 136.3K
10:59 41.93 41.94 41.93 41.94 79.8K
11:00 41.94 41.95 41.94 41.95 101.6K
11:01 41.97 41.98 41.97 41.97 115.2K
11:02 41.96 41.97 41.96 41.97 78.4K
11:03 41.97 41.99 41.97 41.99 101.0K
11:04 41.99 41.99 41.99 41.99 211.7K
11:05 41.99 42.02 41.99 42.02 129.8K
11:06 42.04 42.05 42.04 42.04 268.7K
11:07 42.05 42.05 42.04 42.04 198.8K
11:08 42.05 42.06 42.05 42.06 98.8K
11:09 42.06 42.06 42.05 42.05 116.3K
11:10 42.05 42.05 42.04 42.04 114.6K
11:11 42.04 42.04 42.04 42.04 66.2K
11:12 42.04 42.05 42.02 42.02 215.8K
11:13 42.00 42.00 41.99 41.99 169.7K
11:14 41.99 42.02 41.99 42.02 131.7K
11:15 42.03 42.03 42.02 42.02 77.5K
11:16 42.03 42.03 41.96 41.96 591.1K
11:17 41.94 41.94 41.92 41.92 236.2K
11:18 41.94 41.96 41.94 41.96 313.7K
11:19 41.95 41.98 41.95 41.97 152.0K
11:20 41.95 41.97 41.95 41.97 141.0K
11:21 41.97 41.97 41.93 41.93 154.4K
11:22 41.92 41.92 41.91 41.92 241.5K
11:23 41.91 41.94 41.91 41.94 176.8K
11:24 41.94 41.95 41.93 41.93 134.6K
11:25 41.92 41.92 41.91 41.91 138.8K
11:26 41.90 41.90 41.90 41.90 144.2K
11:27 41.90 41.91 41.90 41.91 96.4K
11:28 41.91 41.91 41.90 41.90 228.6K
11:29 41.92 41.92 41.91 41.92 85.4K
11:30 41.91 41.91 41.86 41.86 374.9K
11:31 41.86 41.86 41.83 41.84 156.6K
11:32 41.84 41.84 41.82 41.82 69.7K
11:33 41.81 41.81 41.79 41.79 230.3K
11:34 41.80 41.82 41.80 41.82 137.5K
11:35 41.82 41.82 41.77 41.77 189.3K
11:36 41.76 41.76 41.73 41.73 511.2K
11:37 41.74 41.74 41.70 41.70 161.8K
11:38 41.70 41.70 41.68 41.68 140.1K
11:39 41.68 41.70 41.68 41.70 97.1K
11:40 41.70 41.74 41.70 41.74 148.5K
11:41 41.74 41.79 41.74 41.79 155.2K
11:42 41.80 41.81 41.80 41.81 167.7K
11:43 41.80 41.82 41.79 41.82 84.1K
11:44 41.84 41.85 41.84 41.85 93.5K
11:45 41.86 41.89 41.86 41.89 95.6K
11:46 41.88 41.88 41.85 41.85 115.9K
11:47 41.85 41.86 41.85 41.86 78.9K
11:48 41.87 41.87 41.87 41.87 56.8K
11:49 41.87 41.90 41.87 41.90 70.8K
11:50 41.90 41.92 41.90 41.92 137.5K
11:51 41.92 41.93 41.92 41.93 86.0K
11:52 41.93 41.93 41.89 41.89 76.6K
11:53 41.90 41.90 41.88 41.88 160.1K
11:54 41.89 41.91 41.89 41.91 77.1K
11:55 41.92 41.97 41.92 41.94 544.8K
11:56 41.95 41.96 41.95 41.96 220.6K
11:57 41.96 41.98 41.96 41.98 147.2K
11:58 41.97 41.97 41.95 41.95 130.6K
11:59 41.97 41.97 41.96 41.96 101.0K
12:00 41.96 41.96 41.95 41.96 77.7K
12:01 41.96 41.97 41.96 41.97 57.9K
12:02 41.97 41.97 41.95 41.95 174.5K
12:03 41.94 41.94 41.92 41.93 136.7K
12:04 41.93 41.95 41.93 41.95 119.3K
12:05 41.95 41.99 41.95 41.99 122.9K
12:06 42.00 42.04 42.00 42.04 161.2K
12:07 42.05 42.07 42.05 42.07 75.3K
12:08 42.07 42.07 42.06 42.06 59.7K
12:09 42.04 42.04 42.04 42.04 59.9K
12:10 42.04 42.05 42.04 42.04 42.1K
12:11 42.04 42.04 42.04 42.04 122.4K
12:12 42.05 42.06 42.05 42.06 172.5K
12:13 42.05 42.06 42.05 42.06 38.6K
12:14 42.05 42.07 42.05 42.06 91.8K
12:15 42.06 42.07 42.06 42.07 81.1K
12:16 42.06 42.06 42.05 42.05 142.7K
12:17 42.05 42.06 42.05 42.06 100.8K
12:18 42.06 42.06 42.06 42.06 85.6K
12:19 42.04 42.04 42.04 42.04 62.9K
12:20 42.05 42.05 42.04 42.04 63.9K
12:21 42.02 42.02 42.01 42.01 110.5K
12:22 42.02 42.03 42.02 42.03 72.9K
12:23 42.03 42.03 42.03 42.03 114.1K
12:24 42.04 42.05 42.04 42.05 83.6K
12:25 42.06 42.07 42.06 42.07 352.4K
12:26 42.08 42.08 42.08 42.08 59.5K
12:27 42.09 42.10 42.09 42.10 182.8K
12:28 42.10 42.12 42.10 42.12 110.4K
12:29 42.12 42.13 42.12 42.13 50.6K
12:30 42.13 42.13 42.12 42.12 56.4K
12:31 42.12 42.13 42.12 42.12 154.4K
12:32 42.11 42.11 42.10 42.11 69.7K
12:33 42.11 42.12 42.11 42.12 100.4K
12:34 42.12 42.12 42.11 42.12 71.2K
12:35 42.11 42.12 42.11 42.11 61.1K
12:36 42.11 42.12 42.11 42.12 48.8K
12:37 42.12 42.14 42.12 42.14 111.3K
12:38 42.15 42.16 42.15 42.16 73.1K
12:39 42.16 42.16 42.16 42.16 46.0K
12:40 42.16 42.17 42.16 42.17 56.6K
12:41 42.18 42.18 42.17 42.17 49.6K
12:42 42.17 42.18 42.17 42.18 68.3K
12:43 42.18 42.18 42.17 42.17 153.8K
12:44 42.17 42.17 42.17 42.17 41.9K
12:45 42.17 42.17 42.16 42.16 96.2K
12:46 42.16 42.16 42.14 42.14 52.7K
12:47 42.13 42.13 42.13 42.13 62.9K
12:48 42.14 42.17 42.14 42.16 387.1K
12:49 42.16 42.17 42.16 42.17 55.6K
12:50 42.17 42.19 42.17 42.19 63.0K
12:51 42.19 42.20 42.19 42.20 51.9K
12:52 42.20 42.23 42.20 42.22 125.6K
12:53 42.23 42.23 42.22 42.22 68.8K
12:54 42.22 42.23 42.22 42.23 59.0K
12:55 42.23 42.23 42.22 42.22 107.3K
12:56 42.21 42.21 42.20 42.20 82.9K
12:57 42.20 42.20 42.19 42.19 30.0K
12:58 42.19 42.19 42.19 42.19 34.1K
12:59 42.19 42.19 42.19 42.19 39.6K
13:00 42.19 42.19 42.18 42.18 78.7K
13:01 42.18 42.19 42.18 42.19 64.2K
13:02 42.20 42.20 42.18 42.19 65.3K
13:03 42.18 42.19 42.18 42.19 32.7K
13:04 42.20 42.21 42.20 42.21 46.0K
13:05 42.21 42.21 42.21 42.21 72.8K
13:06 42.21 42.21 42.21 42.21 45.0K
13:07 42.21 42.21 42.21 42.21 61.9K
13:08 42.22 42.24 42.22 42.24 111.7K
13:09 42.24 42.24 42.23 42.23 64.6K
13:10 42.24 42.24 42.24 42.24 97.5K
13:11 42.23 42.24 42.23 42.24 88.9K
13:12 42.24 42.24 42.24 42.24 167.8K
13:13 42.24 42.24 42.23 42.23 57.8K
13:14 42.23 42.24 42.23 42.23 54.6K
13:15 42.23 42.23 42.22 42.22 83.8K
13:16 42.21 42.22 42.21 42.22 49.7K
13:17 42.22 42.22 42.21 42.21 65.7K
13:18 42.21 42.21 42.21 42.21 135.8K
13:19 42.21 42.21 42.21 42.21 46.8K
13:20 42.21 42.22 42.21 42.21 35.5K
13:21 42.22 42.23 42.22 42.22 274.5K
13:22 42.22 42.23 42.22 42.22 90.5K
13:23 42.21 42.22 42.21 42.22 67.2K
13:24 42.22 42.22 42.21 42.21 42.5K
13:25 42.21 42.21 42.21 42.21 38.0K
13:26 42.21 42.21 42.21 42.21 36.3K
13:27 42.22 42.23 42.22 42.23 109.9K
13:28 42.22 42.23 42.22 42.22 65.4K
13:29 42.23 42.23 42.22 42.22 48.9K
13:30 42.22 42.23 42.22 42.23 84.5K
13:31 42.22 42.22 42.21 42.21 126.9K
13:32 42.21 42.22 42.21 42.22 82.2K
13:33 42.21 42.22 42.21 42.21 55.9K
13:34 42.21 42.21 42.21 42.21 89.5K
13:35 42.21 42.22 42.21 42.22 86.8K
13:36 42.22 42.23 42.22 42.23 265.7K
13:37 42.23 42.24 42.23 42.24 80.2K
13:38 42.24 42.24 42.23 42.24 145.5K
13:39 42.25 42.25 42.25 42.25 101.6K
13:40 42.26 42.26 42.24 42.24 76.8K
13:41 42.25 42.25 42.25 42.25 51.2K
13:42 42.25 42.25 42.24 42.24 36.8K
13:43 42.24 42.25 42.24 42.25 101.0K
13:44 42.25 42.25 42.25 42.25 40.4K
13:45 42.24 42.25 42.24 42.25 72.1K
13:46 42.25 42.27 42.25 42.27 123.0K
13:47 42.27 42.27 42.26 42.26 28.7K
13:48 42.27 42.27 42.27 42.27 155.4K
13:49 42.28 42.28 42.28 42.28 51.9K
13:50 42.27 42.27 42.26 42.26 99.9K
13:51 42.26 42.26 42.26 42.26 74.9K
13:52 42.26 42.26 42.26 42.26 125.7K
13:53 42.25 42.25 42.25 42.25 81.6K
13:54 42.26 42.26 42.25 42.26 66.5K
13:55 42.26 42.26 42.26 42.26 77.0K
13:56 42.27 42.27 42.27 42.27 80.6K
13:57 42.27 42.27 42.27 42.27 53.6K
13:58 42.27 42.27 42.26 42.26 37.4K
13:59 42.26 42.26 42.26 42.26 31.4K
14:00 42.26 42.26 42.26 42.26 42.6K
14:01 42.26 42.26 42.26 42.26 47.9K
14:02 42.27 42.27 42.27 42.27 68.3K
14:03 42.27 42.27 42.26 42.27 65.0K
14:04 42.27 42.28 42.27 42.28 35.1K
14:05 42.28 42.28 42.27 42.27 85.4K
14:06 42.27 42.29 42.27 42.29 85.0K
14:07 42.29 42.30 42.29 42.30 74.8K
14:08 42.30 42.31 42.30 42.31 63.0K
14:09 42.31 42.31 42.30 42.30 39.8K
14:10 42.30 42.30 42.30 42.30 67.7K
14:11 42.29 42.29 42.29 42.29 77.0K
14:12 42.29 42.29 42.28 42.28 31.9K
14:13 42.28 42.28 42.28 42.28 95.6K
14:14 42.28 42.29 42.28 42.29 151.6K
14:15 42.29 42.29 42.28 42.28 87.2K
14:16 42.28 42.29 42.28 42.28 190.3K
14:17 42.29 42.29 42.29 42.29 89.1K
14:18 42.28 42.29 42.28 42.28 90.5K
14:19 42.27 42.27 42.27 42.27 54.7K
14:20 42.26 42.26 42.25 42.25 84.1K
14:21 42.25 42.25 42.25 42.25 97.1K
14:22 42.25 42.26 42.25 42.26 67.9K
14:23 42.27 42.27 42.26 42.26 149.3K
14:24 42.26 42.26 42.26 42.26 61.6K
14:25 42.25 42.26 42.25 42.25 139.2K
14:26 42.24 42.24 42.22 42.22 116.8K
14:27 42.21 42.22 42.21 42.22 61.5K
14:28 42.22 42.22 42.22 42.22 60.1K
14:29 42.22 42.22 42.22 42.22 47.5K
14:30 42.22 42.22 42.21 42.22 91.4K
14:31 42.22 42.23 42.22 42.23 56.0K
14:32 42.23 42.23 42.23 42.23 39.9K
14:33 42.23 42.24 42.23 42.24 69.4K
14:34 42.24 42.24 42.24 42.24 26.4K
14:35 42.24 42.25 42.24 42.25 61.4K
14:36 42.25 42.25 42.25 42.25 114.4K
14:37 42.26 42.27 42.26 42.27 88.2K
14:38 42.27 42.27 42.26 42.26 72.1K
14:39 42.26 42.26 42.26 42.26 76.0K
14:40 42.26 42.26 42.26 42.26 107.6K
14:41 42.26 42.26 42.26 42.26 54.5K
14:42 42.27 42.27 42.27 42.27 37.6K
14:43 42.27 42.28 42.27 42.27 107.3K
14:44 42.27 42.28 42.27 42.28 31.8K
14:45 42.28 42.28 42.28 42.28 41.3K
14:46 42.28 42.28 42.28 42.28 107.5K
14:47 42.28 42.28 42.28 42.28 85.4K
14:48 42.28 42.28 42.28 42.28 36.5K
14:49 42.29 42.29 42.29 42.29 38.3K
14:50 42.29 42.29 42.29 42.29 51.0K
14:51 42.29 42.29 42.29 42.29 71.0K
14:52 42.28 42.28 42.27 42.27 273.5K
14:53 42.27 42.27 42.26 42.26 84.6K
14:54 42.26 42.27 42.26 42.26 123.4K
14:55 42.27 42.28 42.27 42.28 70.3K
14:56 42.27 42.29 42.27 42.29 86.9K
14:57 42.28 42.28 42.28 42.28 64.6K
14:58 42.28 42.28 42.28 42.28 47.5K
14:59 42.27 42.28 42.27 42.28 62.1K
15:00 42.27 42.27 42.27 42.27 63.6K
15:01 42.27 42.29 42.27 42.29 213.6K
15:02 42.29 42.30 42.29 42.30 60.4K
15:03 42.30 42.30 42.29 42.29 57.0K
15:04 42.29 42.29 42.28 42.28 105.0K
15:05 42.27 42.27 42.26 42.27 146.0K
15:06 42.27 42.27 42.27 42.27 98.2K
15:07 42.27 42.27 42.27 42.27 58.8K
15:08 42.27 42.27 42.26 42.27 213.4K
15:09 42.27 42.27 42.26 42.26 75.3K
15:10 42.26 42.26 42.25 42.25 41.4K
15:11 42.25 42.25 42.25 42.25 65.3K
15:12 42.25 42.25 42.23 42.23 100.9K
15:13 42.23 42.24 42.23 42.24 73.6K
15:14 42.23 42.23 42.23 42.23 75.3K
15:15 42.23 42.23 42.22 42.22 113.4K
15:16 42.22 42.23 42.22 42.23 51.3K
15:17 42.23 42.23 42.22 42.22 118.2K
15:18 42.22 42.22 42.22 42.22 82.2K
15:19 42.22 42.23 42.22 42.23 212.6K
15:20 42.23 42.24 42.23 42.24 86.3K
15:21 42.25 42.25 42.25 42.25 134.0K
15:22 42.26 42.26 42.26 42.26 125.7K
15:23 42.27 42.27 42.26 42.26 109.3K
15:24 42.27 42.27 42.27 42.27 91.9K
15:25 42.26 42.27 42.26 42.26 119.9K
15:26 42.26 42.26 42.26 42.26 67.6K
15:27 42.26 42.26 42.25 42.25 124.7K
15:28 42.25 42.25 42.24 42.24 128.6K
15:29 42.24 42.25 42.24 42.25 89.9K
15:30 42.25 42.25 42.25 42.25 119.3K
15:31 42.26 42.26 42.25 42.25 97.7K
15:32 42.26 42.26 42.25 42.26 117.5K
15:33 42.26 42.27 42.26 42.27 117.6K
15:34 42.27 42.27 42.26 42.26 122.6K
15:35 42.26 42.26 42.26 42.26 94.2K
15:36 42.25 42.25 42.25 42.25 65.4K
15:37 42.25 42.26 42.25 42.25 139.9K
15:38 42.26 42.26 42.25 42.26 134.3K
15:39 42.26 42.26 42.25 42.25 122.3K
15:40 42.26 42.26 42.26 42.26 106.7K
15:41 42.26 42.26 42.25 42.25 142.1K
15:42 42.25 42.26 42.25 42.26 136.9K
15:43 42.26 42.26 42.26 42.26 146.9K
15:44 42.26 42.26 42.26 42.26 265.9K
15:45 42.27 42.27 42.26 42.27 156.4K
15:46 42.26 42.26 42.26 42.26 258.1K
15:47 42.26 42.26 42.25 42.26 176.6K
15:48 42.26 42.26 42.25 42.25 230.6K
15:49 42.25 42.26 42.25 42.26 207.5K
15:50 42.26 42.27 42.25 42.25 659.9K
15:51 42.24 42.24 42.23 42.24 232.0K
15:52 42.24 42.25 42.24 42.24 278.8K
15:53 42.25 42.25 42.24 42.25 344.9K
15:54 42.25 42.25 42.25 42.25 357.8K
15:55 42.26 42.26 42.25 42.25 639.4K
15:56 42.26 42.26 42.25 42.25 474.7K
15:57 42.26 42.27 42.26 42.27 346.3K
15:58 42.27 42.28 42.27 42.28 623.4K
15:59 42.27 42.28 42.27 42.27 1,185.0K
16:00 42.26 42.26 42.26 42.26 14,941.9K
16:01 42.26 42.26 42.26 42.26 49.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし