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 43.81 43.81 43.72 43.74 1,143.2K
09:31 43.78 43.87 43.78 43.87 470.3K
09:32 43.86 43.86 43.79 43.79 549.6K
09:33 43.79 43.83 43.79 43.83 222.4K
09:34 43.78 43.85 43.78 43.85 275.5K
09:35 43.83 43.85 43.83 43.85 235.7K
09:36 43.84 43.84 43.80 43.80 179.2K
09:37 43.79 43.79 43.75 43.75 222.6K
09:38 43.74 43.77 43.74 43.77 149.5K
09:39 43.77 43.78 43.77 43.77 128.2K
09:40 43.76 43.76 43.70 43.70 184.4K
09:41 43.67 43.68 43.67 43.68 297.5K
09:42 43.68 43.69 43.68 43.69 102.8K
09:43 43.69 43.69 43.68 43.68 176.7K
09:44 43.67 43.68 43.67 43.67 164.0K
09:45 43.65 43.69 43.65 43.67 160.4K
09:46 43.67 43.67 43.63 43.63 136.9K
09:47 43.65 43.66 43.65 43.66 213.4K
09:48 43.67 43.67 43.66 43.67 180.4K
09:49 43.66 43.67 43.65 43.65 154.0K
09:50 43.67 43.67 43.63 43.63 459.6K
09:51 43.61 43.62 43.61 43.62 248.7K
09:52 43.61 43.63 43.61 43.63 114.2K
09:53 43.65 43.68 43.65 43.67 136.0K
09:54 43.66 43.67 43.64 43.64 279.8K
09:55 43.64 43.66 43.64 43.66 158.5K
09:56 43.67 43.67 43.65 43.66 145.6K
09:57 43.66 43.66 43.62 43.62 380.3K
09:58 43.61 43.62 43.60 43.62 269.1K
09:59 43.63 43.65 43.63 43.65 88.6K
10:00 43.67 43.69 43.67 43.69 102.4K
10:01 43.70 43.71 43.70 43.71 160.1K
10:02 43.71 43.71 43.67 43.67 333.2K
10:03 43.66 43.66 43.63 43.64 280.2K
10:04 43.65 43.66 43.65 43.66 109.1K
10:05 43.66 43.66 43.65 43.65 194.3K
10:06 43.64 43.64 43.63 43.64 173.6K
10:07 43.63 43.63 43.59 43.59 131.6K
10:08 43.59 43.59 43.56 43.57 168.9K
10:09 43.57 43.57 43.57 43.57 74.5K
10:10 43.57 43.58 43.56 43.56 211.8K
10:11 43.57 43.58 43.57 43.57 176.2K
10:12 43.56 43.56 43.55 43.55 207.5K
10:13 43.54 43.54 43.51 43.51 370.1K
10:14 43.50 43.50 43.46 43.46 284.7K
10:15 43.46 43.46 43.43 43.43 225.4K
10:16 43.43 43.43 43.40 43.40 238.6K
10:17 43.36 43.36 43.33 43.33 442.4K
10:18 43.32 43.36 43.32 43.36 147.9K
10:19 43.37 43.38 43.37 43.38 239.5K
10:20 43.40 43.40 43.39 43.39 234.6K
10:21 43.38 43.40 43.38 43.39 130.0K
10:22 43.38 43.38 43.38 43.38 136.0K
10:23 43.38 43.38 43.36 43.36 131.3K
10:24 43.37 43.38 43.37 43.38 119.8K
10:25 43.39 43.41 43.39 43.41 80.8K
10:26 43.42 43.43 43.42 43.43 118.5K
10:27 43.42 43.43 43.42 43.43 166.9K
10:28 43.43 43.45 43.43 43.45 206.6K
10:29 43.44 43.44 43.43 43.44 149.0K
10:30 43.43 43.44 43.43 43.43 186.9K
10:31 43.42 43.43 43.42 43.43 68.6K
10:32 43.41 43.42 43.41 43.42 175.1K
10:33 43.41 43.41 43.41 43.41 63.1K
10:34 43.41 43.41 43.41 43.41 173.2K
10:35 43.40 43.43 43.40 43.43 124.1K
10:36 43.44 43.46 43.44 43.46 91.9K
10:37 43.46 43.48 43.46 43.48 118.3K
10:38 43.49 43.50 43.49 43.50 67.9K
10:39 43.51 43.52 43.51 43.52 104.5K
10:40 43.50 43.50 43.49 43.49 125.6K
10:41 43.48 43.48 43.47 43.47 117.1K
10:42 43.47 43.47 43.46 43.46 99.5K
10:43 43.46 43.46 43.44 43.45 158.9K
10:44 43.45 43.45 43.45 43.45 83.4K
10:45 43.45 43.45 43.43 43.43 141.4K
10:46 43.44 43.44 43.43 43.44 171.1K
10:47 43.44 43.46 43.44 43.46 72.2K
10:48 43.46 43.46 43.45 43.45 82.8K
10:49 43.44 43.44 43.44 43.44 53.4K
10:50 43.44 43.46 43.44 43.46 109.0K
10:51 43.46 43.46 43.45 43.45 64.3K
10:52 43.45 43.45 43.44 43.44 90.7K
10:53 43.44 43.45 43.44 43.44 87.8K
10:54 43.45 43.45 43.45 43.45 49.3K
10:55 43.44 43.44 43.44 43.44 48.9K
10:56 43.44 43.44 43.43 43.43 53.7K
10:57 43.41 43.42 43.41 43.42 98.8K
10:58 43.40 43.41 43.40 43.41 51.0K
10:59 43.40 43.41 43.40 43.41 56.5K
11:00 43.41 43.41 43.40 43.40 127.6K
11:01 43.40 43.41 43.40 43.41 114.3K
11:02 43.41 43.41 43.40 43.40 184.4K
11:03 43.40 43.41 43.40 43.41 242.7K
11:04 43.41 43.41 43.39 43.39 133.0K
11:05 43.40 43.41 43.40 43.41 112.9K
11:06 43.40 43.41 43.40 43.41 63.7K
11:07 43.41 43.43 43.41 43.42 77.6K
11:08 43.41 43.42 43.41 43.42 125.7K
11:09 43.42 43.42 43.41 43.41 124.7K
11:10 43.42 43.43 43.42 43.43 186.5K
11:11 43.42 43.42 43.42 43.42 88.4K
11:12 43.42 43.42 43.42 43.42 82.6K
11:13 43.42 43.42 43.41 43.41 103.2K
11:14 43.41 43.42 43.41 43.42 87.2K
11:15 43.43 43.45 43.43 43.45 98.6K
11:16 43.45 43.47 43.45 43.47 68.3K
11:17 43.47 43.50 43.47 43.50 188.5K
11:18 43.50 43.50 43.49 43.49 71.7K
11:19 43.49 43.49 43.49 43.49 85.7K
11:20 43.49 43.50 43.49 43.49 121.4K
11:21 43.49 43.49 43.48 43.48 90.9K
11:22 43.48 43.49 43.48 43.49 53.6K
11:23 43.49 43.51 43.49 43.51 80.4K
11:24 43.51 43.51 43.51 43.51 50.6K
11:25 43.50 43.53 43.50 43.53 121.5K
11:26 43.52 43.52 43.51 43.51 99.7K
11:27 43.51 43.53 43.51 43.53 44.9K
11:28 43.53 43.54 43.53 43.53 112.1K
11:29 43.53 43.53 43.53 43.53 90.5K
11:30 43.53 43.53 43.51 43.51 105.0K
11:31 43.51 43.51 43.51 43.51 76.9K
11:32 43.51 43.51 43.50 43.51 80.3K
11:33 43.51 43.51 43.51 43.51 63.8K
11:34 43.51 43.52 43.51 43.52 74.3K
11:35 43.52 43.52 43.51 43.52 71.9K
11:36 43.52 43.53 43.52 43.53 174.4K
11:37 43.53 43.53 43.51 43.51 134.2K
11:38 43.51 43.51 43.51 43.51 293.9K
11:39 43.50 43.50 43.49 43.49 227.1K
11:40 43.49 43.49 43.47 43.47 127.6K
11:41 43.47 43.47 43.44 43.44 198.7K
11:42 43.43 43.43 43.39 43.39 418.0K
11:43 43.38 43.38 43.37 43.37 107.6K
11:44 43.37 43.37 43.36 43.36 46.1K
11:45 43.37 43.39 43.37 43.39 130.1K
11:46 43.40 43.42 43.40 43.42 83.9K
11:47 43.43 43.44 43.43 43.44 64.6K
11:48 43.44 43.45 43.44 43.44 75.7K
11:49 43.44 43.44 43.43 43.43 69.8K
11:50 43.42 43.42 43.42 43.42 89.3K
11:51 43.42 43.42 43.42 43.42 92.2K
11:52 43.42 43.42 43.40 43.41 59.1K
11:53 43.41 43.41 43.41 43.41 71.8K
11:54 43.41 43.41 43.41 43.41 135.1K
11:55 43.42 43.42 43.41 43.42 76.2K
11:56 43.41 43.41 43.41 43.41 48.8K
11:57 43.41 43.41 43.40 43.40 73.2K
11:58 43.40 43.40 43.39 43.39 79.8K
11:59 43.39 43.39 43.39 43.39 55.5K
12:00 43.39 43.40 43.39 43.39 215.1K
12:01 43.39 43.40 43.39 43.40 120.9K
12:02 43.41 43.43 43.41 43.43 61.5K
12:03 43.43 43.43 43.42 43.42 60.4K
12:04 43.43 43.43 43.43 43.43 41.6K
12:05 43.43 43.43 43.42 43.42 72.6K
12:06 43.42 43.42 43.42 43.42 49.6K
12:07 43.42 43.42 43.42 43.42 85.8K
12:08 43.43 43.43 43.43 43.43 61.5K
12:09 43.43 43.44 43.43 43.44 118.2K
12:10 43.45 43.46 43.45 43.46 71.4K
12:11 43.46 43.46 43.46 43.46 31.3K
12:12 43.46 43.46 43.46 43.46 46.5K
12:13 43.46 43.46 43.45 43.45 52.8K
12:14 43.46 43.47 43.46 43.47 159.5K
12:15 43.47 43.48 43.47 43.48 81.7K
12:16 43.48 43.48 43.48 43.48 68.6K
12:17 43.48 43.49 43.48 43.49 90.2K
12:18 43.49 43.49 43.49 43.49 75.3K
12:19 43.49 43.50 43.49 43.49 45.1K
12:20 43.49 43.49 43.49 43.49 22.0K
12:21 43.48 43.48 43.48 43.48 88.2K
12:22 43.48 43.48 43.48 43.48 34.7K
12:23 43.48 43.48 43.47 43.48 57.1K
12:24 43.48 43.48 43.48 43.48 31.3K
12:25 43.48 43.49 43.48 43.49 51.9K
12:26 43.50 43.50 43.50 43.50 71.1K
12:27 43.50 43.51 43.50 43.51 79.2K
12:28 43.52 43.53 43.52 43.53 256.8K
12:29 43.53 43.53 43.53 43.53 47.3K
12:30 43.52 43.52 43.51 43.51 50.3K
12:31 43.52 43.52 43.51 43.52 39.6K
12:32 43.52 43.52 43.51 43.51 149.2K
12:33 43.51 43.51 43.50 43.50 87.5K
12:34 43.50 43.50 43.49 43.49 45.5K
12:35 43.50 43.50 43.50 43.50 58.6K
12:36 43.51 43.51 43.50 43.50 77.9K
12:37 43.50 43.51 43.50 43.50 75.6K
12:38 43.50 43.50 43.49 43.50 62.2K
12:39 43.49 43.49 43.49 43.49 48.2K
12:40 43.49 43.49 43.49 43.49 52.3K
12:41 43.49 43.50 43.49 43.50 70.6K
12:42 43.49 43.50 43.49 43.50 66.9K
12:43 43.50 43.51 43.50 43.50 88.5K
12:44 43.50 43.50 43.49 43.49 34.8K
12:45 43.49 43.50 43.49 43.49 222.1K
12:46 43.49 43.49 43.48 43.48 90.6K
12:47 43.49 43.49 43.48 43.49 110.6K
12:48 43.49 43.50 43.49 43.50 39.4K
12:49 43.50 43.50 43.50 43.50 139.3K
12:50 43.49 43.50 43.49 43.50 134.0K
12:51 43.50 43.51 43.50 43.51 38.7K
12:52 43.51 43.53 43.51 43.53 38.4K
12:53 43.53 43.53 43.53 43.53 33.4K
12:54 43.53 43.53 43.52 43.52 51.3K
12:55 43.52 43.52 43.51 43.52 78.7K
12:56 43.52 43.53 43.52 43.53 57.3K
12:57 43.53 43.53 43.53 43.53 34.7K
12:58 43.53 43.53 43.52 43.53 48.4K
12:59 43.52 43.53 43.52 43.53 68.0K
13:00 43.52 43.53 43.52 43.53 59.6K
13:01 43.53 43.53 43.53 43.53 48.7K
13:02 43.53 43.53 43.53 43.53 56.7K
13:03 43.53 43.53 43.53 43.53 145.5K
13:04 43.53 43.55 43.53 43.54 69.0K
13:05 43.54 43.55 43.54 43.55 58.2K
13:06 43.55 43.56 43.55 43.56 63.1K
13:07 43.55 43.55 43.54 43.54 71.8K
13:08 43.54 43.54 43.54 43.54 74.8K
13:09 43.54 43.56 43.54 43.56 76.9K
13:10 43.56 43.57 43.56 43.57 67.7K
13:11 43.57 43.58 43.57 43.58 87.3K
13:12 43.58 43.58 43.57 43.57 53.9K
13:13 43.57 43.57 43.57 43.57 81.0K
13:14 43.57 43.57 43.57 43.57 49.2K
13:15 43.57 43.58 43.57 43.58 55.6K
13:16 43.57 43.57 43.57 43.57 27.5K
13:17 43.57 43.58 43.57 43.57 105.8K
13:18 43.58 43.60 43.58 43.60 82.4K
13:19 43.59 43.59 43.58 43.58 67.2K
13:20 43.58 43.58 43.58 43.58 55.8K
13:21 43.58 43.58 43.58 43.58 44.0K
13:22 43.57 43.59 43.57 43.59 74.0K
13:23 43.60 43.60 43.60 43.60 61.4K
13:24 43.59 43.59 43.58 43.58 53.5K
13:25 43.58 43.59 43.58 43.59 57.0K
13:26 43.59 43.59 43.59 43.59 28.1K
13:27 43.59 43.60 43.59 43.60 30.8K
13:28 43.59 43.60 43.59 43.60 31.1K
13:29 43.60 43.60 43.60 43.60 31.9K
13:30 43.60 43.61 43.60 43.60 83.1K
13:31 43.60 43.61 43.60 43.61 70.3K
13:32 43.61 43.61 43.61 43.61 49.7K
13:33 43.61 43.61 43.60 43.60 62.9K
13:34 43.59 43.59 43.59 43.59 138.0K
13:35 43.58 43.58 43.58 43.58 20.5K
13:36 43.58 43.59 43.58 43.59 47.7K
13:37 43.59 43.59 43.59 43.59 83.9K
13:38 43.58 43.59 43.58 43.59 81.1K
13:39 43.59 43.60 43.59 43.59 81.6K
13:40 43.59 43.59 43.59 43.59 169.3K
13:41 43.59 43.61 43.59 43.61 99.9K
13:42 43.61 43.62 43.61 43.61 32.4K
13:43 43.61 43.61 43.61 43.61 46.0K
13:44 43.61 43.62 43.61 43.62 47.5K
13:45 43.62 43.62 43.62 43.62 63.2K
13:46 43.61 43.62 43.61 43.61 99.5K
13:47 43.61 43.61 43.61 43.61 65.2K
13:48 43.61 43.61 43.61 43.61 134.3K
13:49 43.61 43.61 43.61 43.61 45.1K
13:50 43.61 43.61 43.60 43.60 35.5K
13:51 43.60 43.61 43.60 43.60 70.9K
13:52 43.60 43.60 43.60 43.60 45.3K
13:53 43.59 43.60 43.59 43.60 35.0K
13:54 43.60 43.60 43.60 43.60 75.7K
13:55 43.60 43.60 43.59 43.59 51.4K
13:56 43.59 43.60 43.59 43.60 47.2K
13:57 43.60 43.60 43.60 43.60 30.4K
13:58 43.60 43.61 43.60 43.60 32.0K
13:59 43.60 43.62 43.60 43.62 58.3K
14:00 43.62 43.63 43.62 43.63 320.2K
14:01 43.64 43.66 43.63 43.66 103.4K
14:02 43.66 43.67 43.66 43.67 120.2K
14:03 43.67 43.67 43.66 43.66 92.6K
14:04 43.67 43.67 43.67 43.67 31.7K
14:05 43.67 43.68 43.67 43.68 84.9K
14:06 43.68 43.68 43.68 43.68 96.7K
14:07 43.68 43.68 43.67 43.68 135.6K
14:08 43.68 43.68 43.68 43.68 52.2K
14:09 43.68 43.68 43.68 43.68 56.5K
14:10 43.68 43.69 43.68 43.69 194.6K
14:11 43.68 43.71 43.68 43.71 126.9K
14:12 43.71 43.72 43.71 43.72 67.8K
14:13 43.72 43.72 43.72 43.72 50.8K
14:14 43.72 43.72 43.72 43.72 67.2K
14:15 43.72 43.73 43.72 43.73 57.1K
14:16 43.72 43.73 43.72 43.72 153.1K
14:17 43.72 43.72 43.71 43.71 136.0K
14:18 43.71 43.72 43.71 43.72 30.8K
14:19 43.72 43.72 43.71 43.71 51.2K
14:20 43.71 43.71 43.71 43.71 68.1K
14:21 43.71 43.72 43.71 43.72 47.8K
14:22 43.72 43.72 43.72 43.72 78.9K
14:23 43.73 43.73 43.72 43.73 142.0K
14:24 43.73 43.73 43.73 43.73 31.1K
14:25 43.73 43.73 43.73 43.73 89.9K
14:26 43.72 43.72 43.72 43.72 93.2K
14:27 43.72 43.73 43.72 43.72 74.1K
14:28 43.72 43.72 43.72 43.72 94.2K
14:29 43.72 43.72 43.72 43.72 44.3K
14:30 43.72 43.72 43.72 43.72 74.7K
14:31 43.72 43.72 43.70 43.70 54.1K
14:32 43.70 43.71 43.70 43.70 28.8K
14:33 43.70 43.70 43.70 43.70 69.0K
14:34 43.70 43.70 43.69 43.69 53.8K
14:35 43.70 43.70 43.69 43.69 56.7K
14:36 43.69 43.69 43.69 43.69 51.3K
14:37 43.69 43.69 43.68 43.69 50.2K
14:38 43.69 43.70 43.69 43.69 63.5K
14:39 43.69 43.69 43.68 43.68 34.7K
14:40 43.68 43.68 43.68 43.68 27.4K
14:41 43.68 43.69 43.68 43.69 37.5K
14:42 43.70 43.70 43.69 43.69 61.5K
14:43 43.69 43.69 43.69 43.69 45.2K
14:44 43.69 43.69 43.69 43.69 43.7K
14:45 43.69 43.70 43.69 43.70 40.7K
14:46 43.70 43.70 43.70 43.70 53.2K
14:47 43.70 43.71 43.70 43.71 64.2K
14:48 43.71 43.71 43.71 43.71 88.9K
14:49 43.71 43.72 43.71 43.71 43.1K
14:50 43.72 43.72 43.72 43.72 51.6K
14:51 43.72 43.72 43.71 43.71 281.4K
14:52 43.71 43.71 43.71 43.71 49.6K
14:53 43.70 43.71 43.70 43.71 62.9K
14:54 43.71 43.72 43.71 43.71 128.8K
14:55 43.71 43.72 43.71 43.72 46.6K
14:56 43.72 43.72 43.72 43.72 27.0K
14:57 43.72 43.73 43.72 43.73 70.6K
14:58 43.73 43.73 43.72 43.72 39.1K
14:59 43.72 43.73 43.72 43.73 102.6K
15:00 43.73 43.74 43.73 43.74 71.3K
15:01 43.74 43.75 43.74 43.75 143.9K
15:02 43.75 43.76 43.75 43.76 73.5K
15:03 43.76 43.76 43.75 43.75 50.1K
15:04 43.74 43.74 43.73 43.73 75.2K
15:05 43.74 43.74 43.74 43.74 95.7K
15:06 43.74 43.74 43.74 43.74 77.7K
15:07 43.73 43.74 43.73 43.74 95.4K
15:08 43.74 43.74 43.73 43.73 169.9K
15:09 43.73 43.74 43.73 43.74 63.5K
15:10 43.74 43.75 43.74 43.75 86.1K
15:11 43.76 43.76 43.76 43.76 51.6K
15:12 43.76 43.76 43.76 43.76 138.9K
15:13 43.76 43.76 43.75 43.76 83.6K
15:14 43.76 43.76 43.76 43.76 62.3K
15:15 43.76 43.76 43.75 43.75 79.7K
15:16 43.75 43.75 43.75 43.75 112.9K
15:17 43.75 43.75 43.75 43.75 94.0K
15:18 43.74 43.74 43.73 43.73 99.3K
15:19 43.73 43.74 43.73 43.74 56.3K
15:20 43.74 43.74 43.74 43.74 121.5K
15:21 43.73 43.73 43.72 43.72 284.6K
15:22 43.72 43.72 43.71 43.71 78.6K
15:23 43.71 43.71 43.71 43.71 132.1K
15:24 43.71 43.72 43.71 43.72 92.7K
15:25 43.72 43.72 43.71 43.71 138.4K
15:26 43.71 43.71 43.71 43.71 131.7K
15:27 43.71 43.71 43.71 43.71 43.2K
15:28 43.71 43.71 43.70 43.70 94.8K
15:29 43.70 43.70 43.70 43.70 103.2K
15:30 43.70 43.70 43.69 43.69 222.1K
15:31 43.70 43.70 43.70 43.70 103.0K
15:32 43.71 43.71 43.71 43.71 108.0K
15:33 43.71 43.71 43.71 43.71 106.3K
15:34 43.71 43.71 43.71 43.71 81.2K
15:35 43.71 43.71 43.71 43.71 95.5K
15:36 43.72 43.73 43.72 43.73 105.7K
15:37 43.73 43.74 43.73 43.74 101.7K
15:38 43.74 43.74 43.74 43.74 65.5K
15:39 43.74 43.75 43.74 43.74 108.5K
15:40 43.75 43.75 43.75 43.75 114.1K
15:41 43.74 43.74 43.73 43.74 221.9K
15:42 43.74 43.74 43.73 43.74 94.3K
15:43 43.73 43.74 43.73 43.74 141.1K
15:44 43.74 43.74 43.73 43.73 136.8K
15:45 43.73 43.74 43.73 43.73 168.1K
15:46 43.73 43.73 43.72 43.72 149.6K
15:47 43.71 43.71 43.69 43.69 153.9K
15:48 43.71 43.71 43.70 43.70 182.8K
15:49 43.70 43.70 43.70 43.70 266.2K
15:50 43.70 43.70 43.68 43.68 642.6K
15:51 43.67 43.67 43.67 43.67 311.7K
15:52 43.66 43.67 43.66 43.66 213.8K
15:53 43.66 43.66 43.66 43.66 391.8K
15:54 43.67 43.67 43.66 43.67 545.3K
15:55 43.67 43.67 43.66 43.67 622.6K
15:56 43.67 43.68 43.67 43.68 548.5K
15:57 43.68 43.68 43.67 43.67 471.5K
15:58 43.67 43.68 43.67 43.67 695.2K
15:59 43.67 43.68 43.67 43.67 1,061.7K
16:00 43.67 43.67 43.67 43.67 9,990.6K
16:01 43.67 43.67 43.67 43.67 71.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし