S

GSPTXHB
🏛️ カナダ →
55.54
最終更新: 2025-09-29
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 42.96 43.33 42.96 43.32 2,297.3K
09:31 43.30 43.32 43.28 43.32 619.7K
09:32 43.31 43.37 43.31 43.37 326.5K
09:33 43.40 43.40 43.38 43.38 425.8K
09:34 43.42 43.46 43.42 43.42 434.6K
09:35 43.44 43.46 43.44 43.46 398.1K
09:36 43.48 43.56 43.48 43.56 467.1K
09:37 43.57 43.60 43.57 43.60 276.6K
09:38 43.61 43.63 43.61 43.62 285.2K
09:39 43.62 43.62 43.61 43.62 259.9K
09:40 43.60 43.66 43.60 43.66 395.3K
09:41 43.69 43.70 43.69 43.70 504.3K
09:42 43.68 43.69 43.67 43.69 255.0K
09:43 43.68 43.71 43.68 43.71 303.0K
09:44 43.71 43.71 43.68 43.68 277.0K
09:45 43.70 43.75 43.70 43.75 551.2K
09:46 43.77 43.77 43.71 43.71 266.9K
09:47 43.70 43.73 43.70 43.71 240.4K
09:48 43.72 43.73 43.72 43.73 309.5K
09:49 43.75 43.75 43.72 43.72 253.9K
09:50 43.74 43.74 43.71 43.73 299.3K
09:51 43.75 43.79 43.75 43.79 432.9K
09:52 43.80 43.81 43.80 43.80 278.8K
09:53 43.82 43.85 43.82 43.85 256.3K
09:54 43.85 43.85 43.81 43.81 509.1K
09:55 43.78 43.79 43.77 43.77 169.1K
09:56 43.76 43.76 43.74 43.76 254.1K
09:57 43.77 43.77 43.76 43.77 170.6K
09:58 43.76 43.77 43.75 43.76 157.0K
09:59 43.77 43.77 43.74 43.74 239.6K
10:00 43.75 43.75 43.73 43.74 529.8K
10:01 43.76 43.76 43.70 43.70 254.8K
10:02 43.68 43.68 43.64 43.66 353.6K
10:03 43.66 43.67 43.66 43.66 227.0K
10:04 43.66 43.66 43.62 43.62 208.4K
10:05 43.62 43.62 43.58 43.58 239.1K
10:06 43.58 43.59 43.56 43.59 266.8K
10:07 43.60 43.60 43.60 43.60 144.4K
10:08 43.62 43.63 43.61 43.61 183.5K
10:09 43.61 43.62 43.61 43.62 183.4K
10:10 43.63 43.68 43.62 43.68 196.4K
10:11 43.70 43.70 43.70 43.70 136.5K
10:12 43.70 43.70 43.67 43.67 134.2K
10:13 43.66 43.66 43.61 43.61 300.5K
10:14 43.59 43.59 43.59 43.59 240.9K
10:15 43.60 43.62 43.60 43.62 158.3K
10:16 43.60 43.62 43.59 43.62 321.0K
10:17 43.62 43.62 43.60 43.60 213.1K
10:18 43.57 43.57 43.56 43.56 150.6K
10:19 43.55 43.56 43.55 43.56 114.0K
10:20 43.57 43.57 43.56 43.56 138.6K
10:21 43.55 43.55 43.55 43.55 217.1K
10:22 43.58 43.58 43.56 43.56 177.0K
10:23 43.55 43.55 43.54 43.55 160.0K
10:24 43.55 43.57 43.55 43.56 124.1K
10:25 43.57 43.58 43.56 43.56 329.3K
10:26 43.54 43.54 43.51 43.51 275.1K
10:27 43.50 43.50 43.48 43.48 106.2K
10:28 43.48 43.48 43.46 43.46 171.2K
10:29 43.47 43.48 43.47 43.48 78.2K
10:30 43.49 43.49 43.48 43.48 141.7K
10:31 43.47 43.47 43.44 43.44 247.3K
10:32 43.43 43.44 43.43 43.44 168.4K
10:33 43.45 43.45 43.44 43.44 86.2K
10:34 43.42 43.42 43.40 43.40 118.8K
10:35 43.41 43.41 43.38 43.38 273.4K
10:36 43.39 43.41 43.39 43.41 275.2K
10:37 43.42 43.42 43.42 43.42 165.2K
10:38 43.42 43.43 43.42 43.43 182.2K
10:39 43.44 43.44 43.42 43.42 189.9K
10:40 43.43 43.45 43.43 43.43 131.8K
10:41 43.41 43.41 43.37 43.37 111.9K
10:42 43.36 43.36 43.31 43.31 502.0K
10:43 43.30 43.30 43.27 43.27 161.6K
10:44 43.27 43.27 43.27 43.27 90.8K
10:45 43.28 43.29 43.26 43.26 138.6K
10:46 43.26 43.29 43.26 43.29 131.0K
10:47 43.28 43.28 43.26 43.26 73.9K
10:48 43.25 43.25 43.20 43.20 186.0K
10:49 43.20 43.20 43.19 43.19 121.1K
10:50 43.20 43.22 43.20 43.22 246.8K
10:51 43.22 43.26 43.22 43.26 133.5K
10:52 43.26 43.26 43.25 43.25 108.2K
10:53 43.28 43.31 43.28 43.31 210.8K
10:54 43.30 43.31 43.29 43.29 178.4K
10:55 43.28 43.28 43.27 43.28 210.8K
10:56 43.28 43.28 43.26 43.26 188.2K
10:57 43.25 43.27 43.25 43.27 142.6K
10:58 43.28 43.28 43.27 43.27 223.1K
10:59 43.29 43.30 43.29 43.30 100.6K
11:00 43.30 43.30 43.29 43.30 181.9K
11:01 43.29 43.29 43.28 43.29 179.0K
11:02 43.30 43.33 43.30 43.33 251.2K
11:03 43.34 43.34 43.34 43.34 73.6K
11:04 43.34 43.34 43.34 43.34 101.8K
11:05 43.34 43.39 43.34 43.39 230.2K
11:06 43.38 43.39 43.38 43.39 149.6K
11:07 43.37 43.39 43.37 43.39 177.8K
11:08 43.40 43.40 43.39 43.39 237.8K
11:09 43.40 43.40 43.38 43.38 124.5K
11:10 43.37 43.37 43.36 43.36 90.3K
11:11 43.35 43.35 43.34 43.34 165.9K
11:12 43.34 43.36 43.34 43.35 148.5K
11:13 43.36 43.39 43.36 43.39 148.5K
11:14 43.40 43.43 43.40 43.43 153.6K
11:15 43.44 43.44 43.44 43.44 263.8K
11:16 43.43 43.43 43.42 43.43 89.9K
11:17 43.43 43.43 43.41 43.41 59.5K
11:18 43.41 43.42 43.41 43.42 166.7K
11:19 43.43 43.43 43.43 43.43 249.7K
11:20 43.43 43.45 43.43 43.45 146.8K
11:21 43.45 43.45 43.44 43.44 76.0K
11:22 43.43 43.43 43.43 43.43 165.1K
11:23 43.43 43.43 43.41 43.41 115.0K
11:24 43.43 43.43 43.41 43.42 128.5K
11:25 43.42 43.43 43.42 43.42 131.6K
11:26 43.41 43.42 43.41 43.42 120.7K
11:27 43.43 43.46 43.43 43.46 259.3K
11:28 43.48 43.48 43.46 43.46 118.0K
11:29 43.46 43.47 43.46 43.47 86.1K
11:30 43.48 43.49 43.48 43.49 163.1K
11:31 43.49 43.52 43.49 43.52 281.5K
11:32 43.54 43.55 43.54 43.54 245.9K
11:33 43.54 43.54 43.52 43.52 108.7K
11:34 43.53 43.53 43.53 43.53 107.1K
11:35 43.52 43.52 43.47 43.47 249.1K
11:36 43.47 43.47 43.47 43.47 100.2K
11:37 43.47 43.47 43.46 43.46 95.9K
11:38 43.46 43.47 43.46 43.47 478.3K
11:39 43.46 43.46 43.46 43.46 144.4K
11:40 43.46 43.46 43.45 43.45 69.0K
11:41 43.46 43.46 43.45 43.45 87.4K
11:42 43.45 43.47 43.45 43.47 100.5K
11:43 43.48 43.52 43.48 43.52 80.9K
11:44 43.52 43.53 43.52 43.53 69.5K
11:45 43.54 43.55 43.54 43.55 94.5K
11:46 43.54 43.55 43.54 43.54 105.0K
11:47 43.55 43.55 43.55 43.55 133.9K
11:48 43.56 43.58 43.56 43.58 255.4K
11:49 43.58 43.59 43.58 43.59 96.9K
11:50 43.58 43.58 43.57 43.57 97.2K
11:51 43.57 43.57 43.57 43.57 114.8K
11:52 43.57 43.58 43.57 43.58 93.1K
11:53 43.58 43.59 43.58 43.59 59.4K
11:54 43.60 43.60 43.59 43.59 51.9K
11:55 43.59 43.61 43.59 43.61 168.4K
11:56 43.61 43.61 43.60 43.60 95.2K
11:57 43.60 43.61 43.60 43.61 76.0K
11:58 43.62 43.63 43.62 43.63 224.9K
11:59 43.63 43.63 43.63 43.63 63.4K
12:00 43.63 43.63 43.62 43.63 78.6K
12:01 43.63 43.65 43.63 43.65 125.6K
12:02 43.65 43.65 43.64 43.64 108.3K
12:03 43.64 43.64 43.64 43.64 150.2K
12:04 43.63 43.64 43.63 43.64 134.4K
12:05 43.65 43.65 43.64 43.65 129.2K
12:06 43.64 43.65 43.64 43.65 91.6K
12:07 43.66 43.67 43.66 43.67 96.0K
12:08 43.67 43.67 43.66 43.66 60.2K
12:09 43.66 43.66 43.63 43.63 42.5K
12:10 43.63 43.63 43.63 43.63 70.2K
12:11 43.63 43.63 43.63 43.63 125.6K
12:12 43.62 43.62 43.62 43.62 54.2K
12:13 43.61 43.61 43.60 43.61 88.5K
12:14 43.61 43.61 43.60 43.60 106.3K
12:15 43.60 43.61 43.60 43.61 65.1K
12:16 43.60 43.60 43.60 43.60 60.4K
12:17 43.59 43.59 43.57 43.58 104.0K
12:18 43.59 43.59 43.59 43.59 92.0K
12:19 43.58 43.59 43.58 43.59 76.4K
12:20 43.59 43.60 43.59 43.60 84.6K
12:21 43.61 43.62 43.61 43.62 44.6K
12:22 43.61 43.62 43.61 43.62 41.6K
12:23 43.63 43.64 43.63 43.63 114.2K
12:24 43.63 43.64 43.63 43.63 75.8K
12:25 43.62 43.62 43.62 43.62 40.3K
12:26 43.62 43.63 43.62 43.63 79.1K
12:27 43.63 43.63 43.63 43.63 91.5K
12:28 43.63 43.63 43.63 43.63 72.1K
12:29 43.63 43.64 43.63 43.63 57.4K
12:30 43.63 43.64 43.63 43.64 163.2K
12:31 43.59 43.59 43.58 43.59 314.2K
12:32 43.60 43.60 43.60 43.60 59.6K
12:33 43.60 43.60 43.58 43.58 59.6K
12:34 43.57 43.57 43.56 43.56 343.7K
12:35 43.56 43.56 43.55 43.55 67.3K
12:36 43.55 43.55 43.54 43.54 322.5K
12:37 43.53 43.53 43.52 43.53 118.0K
12:38 43.52 43.53 43.52 43.53 61.2K
12:39 43.51 43.52 43.51 43.52 153.3K
12:40 43.52 43.52 43.49 43.49 93.6K
12:41 43.49 43.49 43.48 43.48 148.2K
12:42 43.48 43.48 43.48 43.48 125.9K
12:43 43.48 43.48 43.48 43.48 82.4K
12:44 43.48 43.49 43.48 43.49 59.1K
12:45 43.49 43.49 43.46 43.46 301.2K
12:46 43.46 43.46 43.44 43.45 132.5K
12:47 43.44 43.44 43.43 43.43 71.6K
12:48 43.43 43.43 43.40 43.40 190.7K
12:49 43.41 43.43 43.41 43.43 202.1K
12:50 43.43 43.45 43.43 43.45 106.7K
12:51 43.44 43.46 43.44 43.46 100.7K
12:52 43.47 43.48 43.47 43.48 65.0K
12:53 43.48 43.48 43.48 43.48 47.7K
12:54 43.48 43.48 43.47 43.48 74.2K
12:55 43.49 43.49 43.49 43.49 57.1K
12:56 43.48 43.49 43.48 43.49 68.4K
12:57 43.49 43.49 43.48 43.48 46.6K
12:58 43.48 43.48 43.47 43.47 169.3K
12:59 43.47 43.48 43.47 43.48 62.1K
13:00 43.48 43.49 43.47 43.49 74.7K
13:01 43.49 43.52 43.49 43.52 113.1K
13:02 43.53 43.53 43.53 43.53 57.0K
13:03 43.53 43.53 43.52 43.52 64.9K
13:04 43.51 43.52 43.51 43.52 96.2K
13:05 43.52 43.54 43.52 43.53 130.9K
13:06 43.53 43.53 43.53 43.53 89.0K
13:07 43.53 43.53 43.53 43.53 27.3K
13:08 43.54 43.54 43.53 43.53 41.0K
13:09 43.52 43.53 43.52 43.53 70.0K
13:10 43.53 43.54 43.53 43.54 81.4K
13:11 43.55 43.55 43.55 43.55 128.4K
13:12 43.55 43.56 43.55 43.56 107.6K
13:13 43.56 43.57 43.56 43.57 85.2K
13:14 43.57 43.59 43.57 43.59 105.1K
13:15 43.59 43.60 43.59 43.60 81.0K
13:16 43.60 43.60 43.59 43.59 78.9K
13:17 43.59 43.59 43.59 43.59 68.1K
13:18 43.59 43.61 43.59 43.61 118.5K
13:19 43.62 43.62 43.61 43.61 65.0K
13:20 43.61 43.61 43.61 43.61 49.8K
13:21 43.61 43.61 43.60 43.60 69.4K
13:22 43.60 43.61 43.60 43.61 70.6K
13:23 43.61 43.61 43.61 43.61 51.6K
13:24 43.62 43.62 43.62 43.62 81.0K
13:25 43.63 43.64 43.63 43.63 142.0K
13:26 43.63 43.64 43.63 43.64 282.4K
13:27 43.64 43.65 43.64 43.65 80.7K
13:28 43.65 43.66 43.65 43.66 252.7K
13:29 43.65 43.65 43.65 43.65 123.8K
13:30 43.64 43.65 43.64 43.64 50.4K
13:31 43.65 43.65 43.64 43.64 48.0K
13:32 43.66 43.67 43.66 43.67 152.9K
13:33 43.68 43.68 43.68 43.68 80.8K
13:34 43.68 43.68 43.66 43.66 119.2K
13:35 43.66 43.69 43.66 43.69 136.9K
13:36 43.69 43.71 43.69 43.70 82.7K
13:37 43.70 43.71 43.70 43.71 92.9K
13:38 43.71 43.72 43.71 43.72 163.9K
13:39 43.73 43.74 43.73 43.74 60.4K
13:40 43.74 43.76 43.74 43.76 143.2K
13:41 43.76 43.76 43.75 43.75 165.5K
13:42 43.76 43.78 43.76 43.78 90.7K
13:43 43.78 43.78 43.77 43.77 77.7K
13:44 43.77 43.77 43.76 43.76 52.4K
13:45 43.76 43.77 43.76 43.77 78.6K
13:46 43.76 43.77 43.76 43.77 31.7K
13:47 43.77 43.78 43.77 43.78 62.9K
13:48 43.78 43.78 43.78 43.78 48.5K
13:49 43.78 43.78 43.78 43.78 43.3K
13:50 43.77 43.77 43.76 43.76 96.6K
13:51 43.75 43.75 43.75 43.75 190.4K
13:52 43.75 43.76 43.75 43.76 129.3K
13:53 43.76 43.77 43.76 43.77 84.4K
13:54 43.77 43.78 43.77 43.78 54.5K
13:55 43.79 43.79 43.79 43.79 83.7K
13:56 43.78 43.79 43.78 43.79 39.6K
13:57 43.78 43.78 43.77 43.77 59.8K
13:58 43.77 43.77 43.77 43.77 47.1K
13:59 43.78 43.78 43.78 43.78 137.5K
14:00 43.77 43.78 43.77 43.78 57.4K
14:01 43.76 43.76 43.76 43.76 142.6K
14:02 43.76 43.76 43.76 43.76 49.2K
14:03 43.78 43.79 43.78 43.79 141.3K
14:04 43.79 43.80 43.79 43.80 102.1K
14:05 43.79 43.79 43.79 43.79 127.6K
14:06 43.78 43.80 43.78 43.80 205.3K
14:07 43.79 43.82 43.79 43.82 188.3K
14:08 43.82 43.83 43.82 43.83 53.3K
14:09 43.83 43.85 43.83 43.85 244.2K
14:10 43.84 43.84 43.83 43.83 125.0K
14:11 43.82 43.82 43.82 43.82 61.7K
14:12 43.82 43.82 43.82 43.82 68.5K
14:13 43.83 43.83 43.82 43.82 85.7K
14:14 43.82 43.82 43.81 43.81 101.2K
14:15 43.81 43.81 43.78 43.78 131.8K
14:16 43.78 43.78 43.76 43.76 93.4K
14:17 43.77 43.78 43.76 43.76 91.1K
14:18 43.77 43.77 43.75 43.75 57.6K
14:19 43.75 43.75 43.74 43.74 114.5K
14:20 43.74 43.75 43.74 43.75 89.5K
14:21 43.76 43.76 43.76 43.76 84.2K
14:22 43.76 43.76 43.75 43.76 97.9K
14:23 43.76 43.77 43.76 43.77 67.9K
14:24 43.78 43.78 43.77 43.77 85.3K
14:25 43.78 43.78 43.78 43.78 54.0K
14:26 43.78 43.78 43.76 43.76 92.0K
14:27 43.75 43.76 43.75 43.75 147.8K
14:28 43.75 43.76 43.75 43.76 182.2K
14:29 43.76 43.76 43.75 43.75 31.9K
14:30 43.75 43.75 43.72 43.72 107.9K
14:31 43.72 43.72 43.71 43.71 109.9K
14:32 43.71 43.75 43.71 43.75 100.2K
14:33 43.75 43.75 43.74 43.74 134.9K
14:34 43.75 43.75 43.74 43.74 59.8K
14:35 43.74 43.75 43.74 43.75 80.8K
14:36 43.75 43.76 43.75 43.76 112.8K
14:37 43.76 43.76 43.75 43.76 35.6K
14:38 43.75 43.76 43.75 43.76 46.7K
14:39 43.78 43.78 43.78 43.78 108.2K
14:40 43.77 43.78 43.77 43.78 65.4K
14:41 43.78 43.78 43.77 43.77 97.1K
14:42 43.77 43.77 43.77 43.77 45.1K
14:43 43.77 43.78 43.77 43.78 57.2K
14:44 43.78 43.79 43.78 43.79 56.2K
14:45 43.78 43.79 43.78 43.78 110.7K
14:46 43.79 43.81 43.79 43.81 131.6K
14:47 43.81 43.81 43.79 43.79 141.3K
14:48 43.79 43.79 43.78 43.78 65.8K
14:49 43.78 43.79 43.78 43.79 58.9K
14:50 43.78 43.79 43.78 43.78 78.0K
14:51 43.77 43.77 43.77 43.77 58.5K
14:52 43.77 43.77 43.76 43.76 70.2K
14:53 43.76 43.76 43.76 43.76 87.6K
14:54 43.76 43.78 43.76 43.78 68.4K
14:55 43.76 43.76 43.75 43.75 122.9K
14:56 43.75 43.75 43.75 43.75 41.3K
14:57 43.75 43.77 43.75 43.77 98.8K
14:58 43.77 43.77 43.77 43.77 60.6K
14:59 43.77 43.77 43.76 43.76 60.5K
15:00 43.76 43.79 43.76 43.79 119.4K
15:01 43.78 43.80 43.78 43.80 103.0K
15:02 43.80 43.80 43.79 43.79 65.8K
15:03 43.80 43.80 43.78 43.78 140.8K
15:04 43.78 43.78 43.78 43.78 107.2K
15:05 43.78 43.78 43.78 43.78 72.2K
15:06 43.78 43.78 43.77 43.77 39.0K
15:07 43.78 43.78 43.77 43.78 89.6K
15:08 43.78 43.79 43.78 43.79 127.5K
15:09 43.78 43.79 43.78 43.79 66.0K
15:10 43.79 43.79 43.78 43.79 105.6K
15:11 43.79 43.79 43.79 43.79 76.9K
15:12 43.79 43.79 43.79 43.79 119.9K
15:13 43.79 43.81 43.79 43.81 155.6K
15:14 43.81 43.81 43.81 43.81 112.8K
15:15 43.81 43.82 43.81 43.82 228.9K
15:16 43.81 43.81 43.80 43.80 141.4K
15:17 43.81 43.81 43.80 43.80 152.7K
15:18 43.80 43.81 43.80 43.81 121.2K
15:19 43.81 43.81 43.81 43.81 174.0K
15:20 43.82 43.82 43.81 43.81 68.5K
15:21 43.80 43.80 43.80 43.80 144.5K
15:22 43.80 43.80 43.80 43.80 132.2K
15:23 43.80 43.80 43.79 43.79 99.7K
15:24 43.80 43.80 43.80 43.80 96.2K
15:25 43.80 43.81 43.79 43.79 242.4K
15:26 43.78 43.78 43.78 43.78 170.5K
15:27 43.78 43.79 43.78 43.79 126.5K
15:28 43.79 43.79 43.79 43.79 112.6K
15:29 43.79 43.79 43.79 43.79 101.7K
15:30 43.79 43.80 43.79 43.80 419.8K
15:31 43.81 43.81 43.81 43.81 142.8K
15:32 43.81 43.82 43.81 43.82 146.5K
15:33 43.82 43.82 43.81 43.81 149.7K
15:34 43.81 43.81 43.80 43.80 98.8K
15:35 43.80 43.81 43.80 43.81 181.9K
15:36 43.81 43.81 43.80 43.80 123.1K
15:37 43.81 43.81 43.80 43.80 183.4K
15:38 43.80 43.80 43.79 43.79 154.0K
15:39 43.79 43.80 43.79 43.80 128.8K
15:40 43.79 43.79 43.79 43.79 172.0K
15:41 43.79 43.79 43.78 43.78 152.0K
15:42 43.78 43.78 43.77 43.77 129.0K
15:43 43.77 43.77 43.76 43.77 180.2K
15:44 43.76 43.76 43.75 43.75 160.1K
15:45 43.75 43.77 43.75 43.77 394.6K
15:46 43.76 43.76 43.75 43.75 165.5K
15:47 43.74 43.74 43.74 43.74 190.2K
15:48 43.75 43.75 43.75 43.75 151.2K
15:49 43.75 43.76 43.75 43.76 250.0K
15:50 43.78 43.81 43.78 43.81 812.5K
15:51 43.81 43.82 43.81 43.82 367.8K
15:52 43.81 43.82 43.81 43.81 564.3K
15:53 43.81 43.82 43.81 43.81 364.7K
15:54 43.81 43.82 43.81 43.82 464.2K
15:55 43.81 43.82 43.81 43.82 574.5K
15:56 43.84 43.85 43.84 43.85 710.4K
15:57 43.85 43.85 43.85 43.85 576.2K
15:58 43.85 43.85 43.84 43.84 965.8K
15:59 43.83 43.84 43.82 43.82 1,231.5K
16:00 43.83 43.83 43.83 43.83 12,508.2K
16:01 43.83 43.83 43.83 43.83 19.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし