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 44.52 44.65 44.52 44.61 1,544.1K
09:31 44.55 44.62 44.54 44.62 576.7K
09:32 44.62 44.67 44.59 44.67 544.1K
09:33 44.70 44.70 44.67 44.67 449.9K
09:34 44.66 44.66 44.65 44.65 382.7K
09:35 44.66 44.70 44.65 44.70 481.7K
09:36 44.73 44.78 44.73 44.78 911.8K
09:37 44.74 44.75 44.74 44.74 356.0K
09:38 44.75 44.75 44.72 44.73 412.3K
09:39 44.68 44.68 44.62 44.62 334.1K
09:40 44.62 44.63 44.61 44.63 359.5K
09:41 44.64 44.64 44.61 44.61 350.6K
09:42 44.67 44.68 44.65 44.65 349.1K
09:43 44.63 44.63 44.61 44.61 593.9K
09:44 44.60 44.62 44.58 44.58 244.6K
09:45 44.57 44.58 44.57 44.58 356.1K
09:46 44.57 44.65 44.57 44.65 355.7K
09:47 44.66 44.70 44.66 44.70 302.9K
09:48 44.70 44.70 44.61 44.61 253.4K
09:49 44.59 44.59 44.54 44.54 263.6K
09:50 44.53 44.56 44.53 44.56 167.2K
09:51 44.56 44.57 44.56 44.57 184.2K
09:52 44.55 44.55 44.54 44.55 261.7K
09:53 44.57 44.58 44.57 44.58 241.6K
09:54 44.57 44.57 44.55 44.55 303.0K
09:55 44.55 44.55 44.51 44.54 314.7K
09:56 44.55 44.55 44.54 44.54 251.7K
09:57 44.55 44.58 44.54 44.58 242.1K
09:58 44.56 44.56 44.56 44.56 129.2K
09:59 44.56 44.56 44.54 44.55 178.7K
10:00 44.56 44.59 44.56 44.58 238.1K
10:01 44.56 44.56 44.53 44.54 592.6K
10:02 44.53 44.59 44.53 44.59 312.4K
10:03 44.57 44.59 44.57 44.57 268.1K
10:04 44.57 44.57 44.56 44.56 287.1K
10:05 44.56 44.57 44.56 44.57 174.3K
10:06 44.56 44.59 44.56 44.59 161.4K
10:07 44.59 44.59 44.55 44.55 111.8K
10:08 44.53 44.53 44.48 44.48 386.3K
10:09 44.45 44.45 44.44 44.44 207.9K
10:10 44.44 44.44 44.36 44.38 306.2K
10:11 44.39 44.40 44.39 44.40 168.7K
10:12 44.38 44.43 44.37 44.43 226.7K
10:13 44.46 44.48 44.46 44.48 215.3K
10:14 44.50 44.50 44.49 44.49 241.5K
10:15 44.51 44.53 44.51 44.51 207.4K
10:16 44.46 44.46 44.44 44.44 169.1K
10:17 44.45 44.45 44.44 44.44 146.8K
10:18 44.44 44.45 44.44 44.45 156.8K
10:19 44.45 44.45 44.44 44.45 210.9K
10:20 44.45 44.46 44.45 44.46 245.6K
10:21 44.44 44.44 44.40 44.41 199.1K
10:22 44.40 44.41 44.39 44.41 222.2K
10:23 44.38 44.38 44.35 44.35 196.8K
10:24 44.35 44.35 44.29 44.29 179.6K
10:25 44.27 44.27 44.24 44.24 206.1K
10:26 44.23 44.29 44.23 44.29 225.6K
10:27 44.29 44.31 44.29 44.31 187.0K
10:28 44.32 44.32 44.32 44.32 107.4K
10:29 44.34 44.34 44.33 44.34 263.8K
10:30 44.33 44.34 44.33 44.33 128.2K
10:31 44.32 44.34 44.32 44.34 183.3K
10:32 44.35 44.36 44.34 44.36 183.5K
10:33 44.37 44.37 44.35 44.37 131.8K
10:34 44.36 44.38 44.36 44.37 153.4K
10:35 44.37 44.37 44.35 44.35 91.3K
10:36 44.35 44.35 44.33 44.34 308.6K
10:37 44.34 44.34 44.33 44.33 116.5K
10:38 44.35 44.35 44.34 44.34 131.5K
10:39 44.36 44.38 44.36 44.38 127.6K
10:40 44.38 44.38 44.36 44.36 154.3K
10:41 44.34 44.36 44.34 44.36 185.9K
10:42 44.35 44.35 44.34 44.34 224.5K
10:43 44.34 44.38 44.34 44.38 96.0K
10:44 44.39 44.39 44.38 44.38 94.7K
10:45 44.40 44.41 44.40 44.41 107.6K
10:46 44.40 44.40 44.34 44.34 184.6K
10:47 44.35 44.35 44.33 44.33 130.6K
10:48 44.31 44.32 44.31 44.32 206.0K
10:49 44.34 44.36 44.34 44.35 157.9K
10:50 44.36 44.36 44.34 44.34 81.1K
10:51 44.34 44.34 44.32 44.32 88.3K
10:52 44.32 44.33 44.32 44.33 154.6K
10:53 44.32 44.33 44.31 44.31 106.2K
10:54 44.30 44.31 44.29 44.31 118.1K
10:55 44.31 44.31 44.27 44.27 133.9K
10:56 44.26 44.26 44.25 44.25 146.6K
10:57 44.25 44.26 44.25 44.26 173.9K
10:58 44.25 44.25 44.24 44.24 104.5K
10:59 44.25 44.27 44.25 44.27 157.5K
11:00 44.30 44.32 44.30 44.32 142.8K
11:01 44.30 44.32 44.30 44.32 159.4K
11:02 44.32 44.32 44.30 44.30 101.3K
11:03 44.27 44.27 44.27 44.27 102.5K
11:04 44.27 44.27 44.23 44.23 126.6K
11:05 44.24 44.25 44.24 44.25 170.3K
11:06 44.27 44.27 44.26 44.26 220.8K
11:07 44.27 44.27 44.26 44.26 117.0K
11:08 44.27 44.27 44.26 44.26 116.1K
11:09 44.25 44.25 44.21 44.21 222.8K
11:10 44.20 44.22 44.20 44.22 268.1K
11:11 44.22 44.22 44.22 44.22 103.0K
11:12 44.21 44.21 44.19 44.19 145.8K
11:13 44.17 44.17 44.16 44.16 401.9K
11:14 44.18 44.19 44.17 44.19 82.9K
11:15 44.20 44.21 44.20 44.21 95.8K
11:16 44.20 44.22 44.20 44.22 107.1K
11:17 44.22 44.23 44.22 44.22 92.8K
11:18 44.25 44.25 44.23 44.23 111.7K
11:19 44.24 44.25 44.24 44.24 84.0K
11:20 44.24 44.26 44.24 44.26 121.8K
11:21 44.25 44.25 44.24 44.24 104.0K
11:22 44.24 44.25 44.24 44.25 98.4K
11:23 44.25 44.25 44.25 44.25 115.9K
11:24 44.25 44.25 44.24 44.24 83.2K
11:25 44.23 44.23 44.18 44.18 128.6K
11:26 44.16 44.16 44.15 44.16 208.5K
11:27 44.16 44.18 44.16 44.18 241.3K
11:28 44.18 44.19 44.18 44.18 81.0K
11:29 44.18 44.19 44.18 44.19 207.3K
11:30 44.20 44.22 44.20 44.21 91.8K
11:31 44.22 44.22 44.22 44.22 159.5K
11:32 44.22 44.22 44.21 44.22 76.2K
11:33 44.22 44.22 44.21 44.21 80.5K
11:34 44.20 44.20 44.20 44.20 74.5K
11:35 44.20 44.21 44.20 44.20 106.8K
11:36 44.19 44.20 44.18 44.20 103.5K
11:37 44.21 44.21 44.20 44.21 55.2K
11:38 44.21 44.21 44.21 44.21 127.5K
11:39 44.20 44.22 44.20 44.22 149.3K
11:40 44.21 44.22 44.21 44.21 67.4K
11:41 44.20 44.21 44.20 44.21 110.8K
11:42 44.20 44.20 44.19 44.20 50.7K
11:43 44.21 44.21 44.21 44.21 109.9K
11:44 44.19 44.20 44.19 44.20 66.5K
11:45 44.19 44.19 44.18 44.18 82.4K
11:46 44.20 44.20 44.19 44.19 125.4K
11:47 44.19 44.21 44.19 44.21 127.7K
11:48 44.22 44.22 44.22 44.22 66.2K
11:49 44.21 44.21 44.20 44.20 296.0K
11:50 44.20 44.20 44.18 44.18 195.5K
11:51 44.17 44.19 44.17 44.19 121.6K
11:52 44.21 44.23 44.21 44.23 156.2K
11:53 44.24 44.25 44.24 44.25 145.4K
11:54 44.25 44.26 44.25 44.26 126.6K
11:55 44.25 44.25 44.23 44.23 153.6K
11:56 44.24 44.24 44.24 44.24 142.4K
11:57 44.24 44.25 44.24 44.25 85.6K
11:58 44.26 44.26 44.25 44.25 203.0K
11:59 44.25 44.25 44.24 44.25 59.7K
12:00 44.23 44.24 44.23 44.23 90.7K
12:01 44.24 44.24 44.20 44.23 166.2K
12:02 44.23 44.24 44.23 44.24 110.7K
12:03 44.25 44.25 44.24 44.25 131.1K
12:04 44.24 44.25 44.24 44.25 86.1K
12:05 44.27 44.29 44.27 44.29 103.8K
12:06 44.28 44.28 44.28 44.28 123.8K
12:07 44.27 44.29 44.27 44.28 202.3K
12:08 44.29 44.30 44.29 44.30 82.0K
12:09 44.29 44.30 44.29 44.30 210.6K
12:10 44.29 44.29 44.26 44.26 136.2K
12:11 44.25 44.26 44.25 44.26 105.2K
12:12 44.26 44.27 44.26 44.27 118.1K
12:13 44.27 44.29 44.27 44.29 78.5K
12:14 44.29 44.30 44.29 44.30 66.6K
12:15 44.29 44.29 44.28 44.28 93.7K
12:16 44.28 44.29 44.28 44.29 79.1K
12:17 44.30 44.30 44.29 44.29 54.8K
12:18 44.29 44.30 44.29 44.30 61.2K
12:19 44.30 44.30 44.28 44.28 138.2K
12:20 44.28 44.29 44.28 44.29 82.0K
12:21 44.29 44.29 44.28 44.29 95.0K
12:22 44.29 44.30 44.28 44.29 143.0K
12:23 44.29 44.30 44.29 44.30 214.2K
12:24 44.30 44.31 44.30 44.31 145.5K
12:25 44.31 44.31 44.30 44.30 58.9K
12:26 44.30 44.33 44.30 44.33 102.3K
12:27 44.33 44.33 44.32 44.32 49.5K
12:28 44.32 44.34 44.32 44.34 90.9K
12:29 44.34 44.35 44.34 44.34 51.4K
12:30 44.35 44.35 44.35 44.35 77.0K
12:31 44.36 44.36 44.34 44.35 109.8K
12:32 44.34 44.34 44.34 44.34 77.5K
12:33 44.34 44.36 44.34 44.36 72.8K
12:34 44.36 44.36 44.35 44.35 93.3K
12:35 44.36 44.37 44.36 44.36 152.0K
12:36 44.38 44.38 44.38 44.38 47.7K
12:37 44.38 44.39 44.38 44.39 43.6K
12:38 44.37 44.38 44.37 44.38 155.7K
12:39 44.37 44.38 44.37 44.38 151.0K
12:40 44.38 44.38 44.33 44.33 131.6K
12:41 44.33 44.33 44.27 44.27 255.4K
12:42 44.26 44.27 44.25 44.27 94.5K
12:43 44.27 44.27 44.26 44.27 71.1K
12:44 44.25 44.26 44.25 44.26 76.7K
12:45 44.25 44.26 44.25 44.25 75.9K
12:46 44.25 44.25 44.22 44.22 89.2K
12:47 44.20 44.20 44.19 44.19 92.4K
12:48 44.19 44.21 44.19 44.21 72.9K
12:49 44.22 44.23 44.22 44.23 67.3K
12:50 44.24 44.27 44.24 44.27 67.9K
12:51 44.27 44.28 44.27 44.27 73.3K
12:52 44.28 44.29 44.28 44.29 91.6K
12:53 44.29 44.29 44.29 44.29 76.8K
12:54 44.30 44.30 44.29 44.29 62.1K
12:55 44.30 44.30 44.29 44.29 84.0K
12:56 44.29 44.29 44.28 44.28 53.3K
12:57 44.28 44.28 44.26 44.26 65.0K
12:58 44.25 44.26 44.25 44.26 68.8K
12:59 44.26 44.26 44.24 44.24 104.3K
13:00 44.23 44.27 44.23 44.27 111.9K
13:01 44.28 44.31 44.28 44.31 89.0K
13:02 44.31 44.31 44.30 44.30 104.7K
13:03 44.27 44.27 44.26 44.26 61.4K
13:04 44.24 44.24 44.21 44.21 182.6K
13:05 44.23 44.25 44.23 44.23 99.9K
13:06 44.23 44.24 44.23 44.24 89.7K
13:07 44.24 44.26 44.24 44.26 81.5K
13:08 44.28 44.28 44.28 44.28 102.0K
13:09 44.28 44.29 44.28 44.29 107.4K
13:10 44.29 44.29 44.28 44.28 92.2K
13:11 44.28 44.30 44.28 44.30 58.5K
13:12 44.30 44.30 44.30 44.30 81.0K
13:13 44.30 44.32 44.30 44.32 96.3K
13:14 44.33 44.33 44.32 44.32 98.8K
13:15 44.32 44.32 44.31 44.31 80.3K
13:16 44.32 44.33 44.30 44.30 76.0K
13:17 44.29 44.30 44.29 44.30 38.0K
13:18 44.29 44.29 44.24 44.24 87.7K
13:19 44.23 44.24 44.23 44.24 61.1K
13:20 44.24 44.24 44.24 44.24 35.2K
13:21 44.24 44.26 44.24 44.26 32.4K
13:22 44.27 44.27 44.27 44.27 76.4K
13:23 44.27 44.28 44.27 44.27 36.8K
13:24 44.27 44.27 44.27 44.27 32.1K
13:25 44.28 44.28 44.28 44.28 93.3K
13:26 44.28 44.29 44.28 44.29 50.4K
13:27 44.29 44.29 44.28 44.28 70.9K
13:28 44.25 44.26 44.25 44.26 87.3K
13:29 44.26 44.26 44.24 44.24 59.8K
13:30 44.24 44.26 44.24 44.26 89.0K
13:31 44.24 44.24 44.23 44.23 85.6K
13:32 44.23 44.23 44.23 44.23 44.9K
13:33 44.22 44.22 44.21 44.22 73.8K
13:34 44.22 44.22 44.21 44.21 57.8K
13:35 44.21 44.21 44.18 44.18 77.7K
13:36 44.18 44.20 44.18 44.20 73.8K
13:37 44.21 44.21 44.19 44.19 108.7K
13:38 44.17 44.17 44.17 44.17 85.3K
13:39 44.18 44.18 44.17 44.17 74.8K
13:40 44.18 44.19 44.18 44.19 69.8K
13:41 44.20 44.21 44.20 44.21 55.9K
13:42 44.22 44.23 44.22 44.22 121.5K
13:43 44.22 44.25 44.22 44.25 35.3K
13:44 44.26 44.26 44.25 44.25 43.1K
13:45 44.25 44.25 44.25 44.25 68.4K
13:46 44.25 44.26 44.25 44.25 49.3K
13:47 44.26 44.26 44.26 44.26 97.1K
13:48 44.26 44.26 44.25 44.26 67.1K
13:49 44.28 44.29 44.28 44.29 71.0K
13:50 44.29 44.29 44.28 44.29 68.4K
13:51 44.28 44.28 44.27 44.27 61.5K
13:52 44.27 44.27 44.26 44.26 40.5K
13:53 44.26 44.27 44.26 44.27 43.9K
13:54 44.28 44.29 44.28 44.29 105.1K
13:55 44.30 44.31 44.30 44.31 46.1K
13:56 44.31 44.31 44.30 44.31 73.2K
13:57 44.30 44.30 44.29 44.29 40.8K
13:58 44.29 44.30 44.29 44.30 107.0K
13:59 44.31 44.31 44.30 44.30 54.1K
14:00 44.30 44.30 44.30 44.30 94.3K
14:01 44.30 44.30 44.28 44.28 108.8K
14:02 44.28 44.28 44.28 44.28 101.1K
14:03 44.28 44.30 44.28 44.30 75.8K
14:04 44.31 44.31 44.30 44.30 95.3K
14:05 44.29 44.30 44.29 44.30 65.5K
14:06 44.30 44.30 44.27 44.27 128.9K
14:07 44.27 44.27 44.24 44.24 131.2K
14:08 44.24 44.24 44.24 44.24 87.1K
14:09 44.23 44.23 44.23 44.23 69.2K
14:10 44.23 44.23 44.22 44.22 106.2K
14:11 44.22 44.23 44.21 44.23 93.6K
14:12 44.23 44.23 44.22 44.23 40.1K
14:13 44.22 44.22 44.21 44.21 44.5K
14:14 44.20 44.20 44.20 44.20 42.7K
14:15 44.20 44.20 44.18 44.18 99.4K
14:16 44.17 44.17 44.17 44.17 56.2K
14:17 44.15 44.15 44.13 44.14 92.1K
14:18 44.13 44.13 44.10 44.11 123.4K
14:19 44.10 44.10 44.09 44.09 67.9K
14:20 44.09 44.09 44.09 44.09 74.8K
14:21 44.09 44.09 44.08 44.08 60.5K
14:22 44.09 44.10 44.09 44.10 91.9K
14:23 44.09 44.10 44.09 44.09 116.2K
14:24 44.09 44.10 44.09 44.10 34.3K
14:25 44.10 44.10 44.09 44.10 80.6K
14:26 44.10 44.13 44.10 44.13 74.4K
14:27 44.16 44.16 44.15 44.15 109.9K
14:28 44.15 44.18 44.15 44.18 104.6K
14:29 44.20 44.21 44.20 44.21 104.3K
14:30 44.20 44.20 44.20 44.20 75.7K
14:31 44.19 44.19 44.18 44.19 95.0K
14:32 44.19 44.19 44.19 44.19 60.6K
14:33 44.17 44.18 44.17 44.18 83.4K
14:34 44.18 44.19 44.18 44.19 58.5K
14:35 44.18 44.19 44.18 44.18 62.9K
14:36 44.18 44.19 44.18 44.19 53.2K
14:37 44.19 44.19 44.19 44.19 48.9K
14:38 44.18 44.20 44.18 44.20 66.5K
14:39 44.20 44.20 44.19 44.19 49.0K
14:40 44.19 44.19 44.16 44.16 122.2K
14:41 44.16 44.17 44.16 44.17 56.4K
14:42 44.17 44.18 44.16 44.16 87.3K
14:43 44.16 44.16 44.15 44.15 78.7K
14:44 44.16 44.16 44.15 44.15 59.2K
14:45 44.14 44.14 44.13 44.14 50.9K
14:46 44.14 44.14 44.14 44.14 45.3K
14:47 44.14 44.15 44.14 44.15 74.4K
14:48 44.16 44.16 44.16 44.16 81.6K
14:49 44.16 44.16 44.16 44.16 102.0K
14:50 44.16 44.16 44.15 44.15 92.0K
14:51 44.15 44.15 44.15 44.15 93.1K
14:52 44.15 44.15 44.14 44.14 95.0K
14:53 44.15 44.19 44.15 44.19 95.3K
14:54 44.19 44.19 44.18 44.18 30.5K
14:55 44.19 44.19 44.19 44.19 104.8K
14:56 44.19 44.19 44.18 44.18 132.8K
14:57 44.18 44.19 44.17 44.17 141.1K
14:58 44.17 44.17 44.16 44.16 52.1K
14:59 44.16 44.16 44.15 44.15 92.5K
15:00 44.16 44.16 44.16 44.16 228.9K
15:01 44.17 44.17 44.17 44.17 51.0K
15:02 44.17 44.18 44.17 44.18 113.7K
15:03 44.17 44.18 44.17 44.17 90.7K
15:04 44.16 44.17 44.16 44.17 192.3K
15:05 44.17 44.17 44.17 44.17 66.0K
15:06 44.18 44.18 44.17 44.17 109.7K
15:07 44.16 44.16 44.16 44.16 89.1K
15:08 44.16 44.16 44.16 44.16 148.7K
15:09 44.19 44.19 44.18 44.19 102.1K
15:10 44.19 44.20 44.19 44.20 118.8K
15:11 44.20 44.21 44.20 44.21 96.3K
15:12 44.21 44.23 44.21 44.23 74.1K
15:13 44.23 44.25 44.23 44.25 146.3K
15:14 44.25 44.25 44.24 44.24 103.6K
15:15 44.25 44.25 44.25 44.25 60.3K
15:16 44.25 44.25 44.23 44.23 97.3K
15:17 44.23 44.23 44.23 44.23 41.7K
15:18 44.23 44.23 44.23 44.23 64.3K
15:19 44.24 44.25 44.24 44.25 80.0K
15:20 44.25 44.25 44.25 44.25 86.8K
15:21 44.25 44.27 44.24 44.26 189.1K
15:22 44.26 44.27 44.26 44.27 133.0K
15:23 44.26 44.26 44.25 44.26 83.3K
15:24 44.26 44.27 44.26 44.27 55.0K
15:25 44.27 44.27 44.26 44.26 71.5K
15:26 44.26 44.26 44.25 44.26 159.3K
15:27 44.26 44.27 44.26 44.27 104.2K
15:28 44.27 44.28 44.27 44.28 92.0K
15:29 44.27 44.29 44.27 44.29 357.3K
15:30 44.29 44.29 44.28 44.28 204.7K
15:31 44.29 44.31 44.29 44.31 299.3K
15:32 44.31 44.31 44.30 44.30 113.8K
15:33 44.29 44.30 44.29 44.30 365.1K
15:34 44.29 44.29 44.29 44.29 185.4K
15:35 44.30 44.31 44.30 44.31 179.8K
15:36 44.29 44.31 44.29 44.31 135.3K
15:37 44.31 44.31 44.31 44.31 266.5K
15:38 44.30 44.31 44.30 44.30 131.6K
15:39 44.29 44.29 44.27 44.27 150.3K
15:40 44.27 44.27 44.27 44.27 160.3K
15:41 44.27 44.28 44.27 44.27 144.5K
15:42 44.27 44.27 44.27 44.27 112.3K
15:43 44.27 44.27 44.26 44.27 156.6K
15:44 44.27 44.28 44.27 44.27 195.0K
15:45 44.29 44.30 44.29 44.30 324.7K
15:46 44.30 44.30 44.28 44.29 234.7K
15:47 44.28 44.29 44.28 44.28 139.3K
15:48 44.28 44.28 44.27 44.27 240.6K
15:49 44.28 44.28 44.27 44.27 205.6K
15:50 44.28 44.28 44.27 44.27 893.4K
15:51 44.27 44.28 44.27 44.28 425.9K
15:52 44.27 44.27 44.27 44.27 319.5K
15:53 44.27 44.27 44.26 44.27 342.0K
15:54 44.27 44.27 44.25 44.25 420.6K
15:55 44.25 44.26 44.25 44.26 592.0K
15:56 44.26 44.27 44.26 44.27 753.0K
15:57 44.28 44.29 44.28 44.28 455.1K
15:58 44.28 44.28 44.28 44.28 615.2K
15:59 44.27 44.29 44.27 44.29 1,240.4K
16:00 44.29 44.29 44.29 44.29 9,287.0K
16:01 44.29 44.29 44.29 44.29 21.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし