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 43.61 43.61 43.56 43.56 1,018.5K
09:31 43.56 43.65 43.56 43.65 282.4K
09:32 43.68 43.70 43.66 43.70 267.6K
09:33 43.69 43.73 43.69 43.73 333.5K
09:34 43.74 43.74 43.72 43.73 201.3K
09:35 43.76 43.76 43.71 43.72 208.4K
09:36 43.73 43.77 43.73 43.77 261.3K
09:37 43.76 43.80 43.76 43.80 222.5K
09:38 43.81 43.81 43.76 43.76 120.6K
09:39 43.75 43.75 43.69 43.69 186.4K
09:40 43.68 43.70 43.68 43.70 222.6K
09:41 43.68 43.70 43.67 43.70 244.2K
09:42 43.71 43.71 43.69 43.71 228.7K
09:43 43.72 43.72 43.71 43.71 108.4K
09:44 43.70 43.71 43.70 43.70 138.9K
09:45 43.67 43.67 43.63 43.63 250.5K
09:46 43.61 43.61 43.58 43.58 239.3K
09:47 43.57 43.57 43.54 43.54 228.3K
09:48 43.54 43.54 43.52 43.52 354.6K
09:49 43.51 43.51 43.47 43.47 313.4K
09:50 43.45 43.45 43.44 43.45 213.7K
09:51 43.46 43.46 43.42 43.43 156.0K
09:52 43.42 43.42 43.39 43.40 188.0K
09:53 43.38 43.38 43.31 43.31 161.2K
09:54 43.31 43.31 43.26 43.26 214.9K
09:55 43.27 43.28 43.27 43.28 151.5K
09:56 43.29 43.29 43.26 43.27 144.8K
09:57 43.28 43.34 43.28 43.34 142.4K
09:58 43.35 43.36 43.35 43.35 122.9K
09:59 43.35 43.35 43.33 43.35 110.3K
10:00 43.36 43.46 43.36 43.46 187.5K
10:01 43.48 43.53 43.48 43.52 112.5K
10:02 43.52 43.53 43.52 43.53 92.7K
10:03 43.54 43.55 43.54 43.55 245.5K
10:04 43.55 43.56 43.51 43.51 193.0K
10:05 43.49 43.49 43.46 43.46 136.3K
10:06 43.45 43.45 43.42 43.42 100.0K
10:07 43.38 43.38 43.36 43.36 162.7K
10:08 43.36 43.36 43.29 43.32 131.7K
10:09 43.30 43.30 43.29 43.29 135.2K
10:10 43.29 43.30 43.29 43.30 126.9K
10:11 43.29 43.33 43.29 43.33 132.4K
10:12 43.33 43.33 43.30 43.32 197.3K
10:13 43.31 43.31 43.30 43.31 107.5K
10:14 43.33 43.33 43.30 43.30 305.1K
10:15 43.31 43.31 43.30 43.30 195.3K
10:16 43.29 43.29 43.24 43.24 215.6K
10:17 43.22 43.24 43.22 43.24 162.4K
10:18 43.26 43.26 43.24 43.24 147.9K
10:19 43.25 43.31 43.25 43.31 156.1K
10:20 43.31 43.32 43.29 43.32 107.9K
10:21 43.32 43.35 43.32 43.35 137.8K
10:22 43.36 43.36 43.35 43.35 105.8K
10:23 43.35 43.35 43.34 43.34 206.0K
10:24 43.34 43.36 43.34 43.36 148.8K
10:25 43.36 43.37 43.36 43.36 91.8K
10:26 43.36 43.37 43.36 43.36 94.7K
10:27 43.35 43.37 43.35 43.37 122.1K
10:28 43.36 43.36 43.33 43.33 110.8K
10:29 43.32 43.32 43.28 43.28 540.2K
10:30 43.29 43.31 43.29 43.31 198.7K
10:31 43.29 43.31 43.29 43.31 155.1K
10:32 43.34 43.34 43.33 43.33 143.7K
10:33 43.33 43.36 43.33 43.36 129.8K
10:34 43.37 43.39 43.37 43.39 58.4K
10:35 43.38 43.38 43.37 43.37 95.1K
10:36 43.39 43.39 43.37 43.37 141.6K
10:37 43.36 43.38 43.36 43.38 55.2K
10:38 43.38 43.40 43.38 43.40 99.0K
10:39 43.40 43.40 43.37 43.37 168.9K
10:40 43.36 43.36 43.34 43.34 310.3K
10:41 43.34 43.34 43.32 43.33 124.1K
10:42 43.34 43.34 43.33 43.33 50.8K
10:43 43.33 43.33 43.32 43.32 61.4K
10:44 43.31 43.33 43.31 43.32 147.8K
10:45 43.32 43.33 43.31 43.33 206.8K
10:46 43.34 43.34 43.26 43.26 278.7K
10:47 43.27 43.28 43.27 43.28 159.3K
10:48 43.29 43.29 43.28 43.28 91.3K
10:49 43.29 43.30 43.29 43.30 123.4K
10:50 43.29 43.31 43.29 43.31 67.7K
10:51 43.31 43.32 43.31 43.32 89.4K
10:52 43.30 43.30 43.27 43.27 153.6K
10:53 43.27 43.28 43.27 43.28 75.8K
10:54 43.26 43.26 43.26 43.26 101.6K
10:55 43.27 43.27 43.27 43.27 93.6K
10:56 43.27 43.30 43.27 43.30 104.1K
10:57 43.30 43.30 43.30 43.30 69.0K
10:58 43.30 43.32 43.30 43.32 70.1K
10:59 43.31 43.31 43.30 43.30 90.5K
11:00 43.31 43.34 43.31 43.33 129.3K
11:01 43.33 43.33 43.31 43.31 384.8K
11:02 43.31 43.31 43.29 43.29 97.7K
11:03 43.28 43.29 43.28 43.29 98.0K
11:04 43.30 43.30 43.30 43.30 226.8K
11:05 43.31 43.33 43.31 43.33 75.9K
11:06 43.34 43.34 43.33 43.34 161.9K
11:07 43.35 43.37 43.35 43.37 169.0K
11:08 43.37 43.38 43.37 43.38 100.4K
11:09 43.38 43.40 43.38 43.40 275.2K
11:10 43.39 43.39 43.39 43.39 85.4K
11:11 43.38 43.40 43.38 43.40 115.8K
11:12 43.41 43.42 43.41 43.42 184.0K
11:13 43.42 43.43 43.42 43.42 165.2K
11:14 43.42 43.42 43.42 43.42 90.6K
11:15 43.40 43.41 43.40 43.41 192.9K
11:16 43.39 43.41 43.39 43.41 80.0K
11:17 43.41 43.43 43.41 43.43 95.0K
11:18 43.44 43.47 43.44 43.47 116.0K
11:19 43.47 43.47 43.47 43.47 65.4K
11:20 43.49 43.49 43.48 43.48 158.4K
11:21 43.49 43.49 43.48 43.49 103.5K
11:22 43.50 43.52 43.50 43.52 277.5K
11:23 43.52 43.53 43.52 43.53 43.0K
11:24 43.53 43.54 43.53 43.53 96.4K
11:25 43.53 43.53 43.53 43.53 94.8K
11:26 43.51 43.51 43.50 43.50 86.6K
11:27 43.51 43.52 43.51 43.52 93.1K
11:28 43.53 43.53 43.53 43.53 110.4K
11:29 43.53 43.55 43.53 43.55 269.8K
11:30 43.56 43.56 43.54 43.54 259.0K
11:31 43.54 43.54 43.54 43.54 80.0K
11:32 43.55 43.56 43.54 43.56 88.6K
11:33 43.56 43.58 43.56 43.58 83.3K
11:34 43.57 43.58 43.57 43.58 64.6K
11:35 43.58 43.58 43.58 43.58 56.1K
11:36 43.57 43.57 43.56 43.56 138.5K
11:37 43.56 43.56 43.56 43.56 60.4K
11:38 43.56 43.56 43.55 43.55 69.4K
11:39 43.55 43.55 43.53 43.53 163.3K
11:40 43.52 43.52 43.52 43.52 83.8K
11:41 43.53 43.54 43.53 43.53 100.2K
11:42 43.53 43.55 43.53 43.55 173.0K
11:43 43.55 43.55 43.54 43.55 110.0K
11:44 43.55 43.55 43.54 43.54 64.5K
11:45 43.52 43.53 43.52 43.53 51.3K
11:46 43.53 43.53 43.52 43.52 30.2K
11:47 43.51 43.52 43.51 43.52 111.7K
11:48 43.52 43.52 43.52 43.52 81.5K
11:49 43.51 43.51 43.49 43.49 125.1K
11:50 43.49 43.49 43.48 43.48 98.3K
11:51 43.48 43.49 43.47 43.49 178.2K
11:52 43.48 43.48 43.47 43.47 113.7K
11:53 43.46 43.46 43.45 43.45 127.8K
11:54 43.45 43.47 43.45 43.47 101.5K
11:55 43.45 43.45 43.44 43.44 73.7K
11:56 43.44 43.44 43.42 43.42 93.4K
11:57 43.41 43.42 43.41 43.42 211.3K
11:58 43.42 43.43 43.42 43.43 56.4K
11:59 43.44 43.44 43.44 43.44 62.8K
12:00 43.45 43.45 43.44 43.44 76.4K
12:01 43.45 43.47 43.45 43.47 147.4K
12:02 43.48 43.51 43.48 43.51 91.0K
12:03 43.52 43.53 43.52 43.53 82.2K
12:04 43.54 43.56 43.54 43.56 65.8K
12:05 43.56 43.56 43.54 43.54 105.3K
12:06 43.54 43.54 43.54 43.54 31.8K
12:07 43.54 43.54 43.52 43.53 66.7K
12:08 43.53 43.53 43.52 43.52 57.0K
12:09 43.53 43.53 43.52 43.53 59.9K
12:10 43.52 43.54 43.52 43.54 83.1K
12:11 43.55 43.55 43.55 43.55 35.9K
12:12 43.55 43.55 43.54 43.54 48.6K
12:13 43.54 43.54 43.53 43.53 94.6K
12:14 43.53 43.53 43.52 43.52 69.6K
12:15 43.52 43.54 43.52 43.53 73.6K
12:16 43.53 43.54 43.53 43.54 64.7K
12:17 43.54 43.56 43.54 43.56 90.9K
12:18 43.56 43.56 43.56 43.56 70.2K
12:19 43.56 43.56 43.56 43.56 94.8K
12:20 43.56 43.57 43.56 43.57 62.5K
12:21 43.57 43.57 43.55 43.56 64.9K
12:22 43.56 43.56 43.56 43.56 37.2K
12:23 43.56 43.57 43.56 43.57 74.3K
12:24 43.57 43.58 43.57 43.57 80.5K
12:25 43.57 43.57 43.57 43.57 48.5K
12:26 43.57 43.57 43.57 43.57 69.2K
12:27 43.57 43.57 43.56 43.56 103.6K
12:28 43.56 43.57 43.56 43.57 137.5K
12:29 43.58 43.58 43.58 43.58 54.4K
12:30 43.58 43.58 43.58 43.58 58.9K
12:31 43.57 43.58 43.57 43.58 90.5K
12:32 43.58 43.59 43.57 43.57 138.6K
12:33 43.57 43.57 43.57 43.57 55.1K
12:34 43.57 43.57 43.56 43.56 60.6K
12:35 43.57 43.57 43.56 43.56 92.8K
12:36 43.56 43.57 43.55 43.55 72.2K
12:37 43.54 43.54 43.54 43.54 63.7K
12:38 43.54 43.54 43.53 43.53 36.7K
12:39 43.52 43.53 43.52 43.52 43.0K
12:40 43.52 43.53 43.52 43.52 52.7K
12:41 43.52 43.53 43.52 43.53 54.8K
12:42 43.52 43.53 43.52 43.53 70.8K
12:43 43.54 43.55 43.54 43.55 107.7K
12:44 43.56 43.57 43.56 43.57 59.1K
12:45 43.57 43.57 43.57 43.57 63.2K
12:46 43.57 43.58 43.57 43.58 116.6K
12:47 43.58 43.58 43.57 43.57 60.8K
12:48 43.57 43.57 43.56 43.56 42.5K
12:49 43.54 43.54 43.54 43.54 72.9K
12:50 43.55 43.55 43.55 43.55 46.0K
12:51 43.55 43.55 43.55 43.55 123.1K
12:52 43.55 43.55 43.55 43.55 141.2K
12:53 43.54 43.55 43.54 43.55 56.4K
12:54 43.55 43.55 43.54 43.55 50.9K
12:55 43.56 43.56 43.55 43.55 56.6K
12:56 43.55 43.55 43.55 43.55 33.8K
12:57 43.55 43.55 43.54 43.55 59.1K
12:58 43.55 43.55 43.54 43.54 55.0K
12:59 43.54 43.55 43.54 43.55 59.5K
13:00 43.55 43.55 43.55 43.55 51.6K
13:01 43.55 43.56 43.55 43.56 72.1K
13:02 43.56 43.56 43.56 43.56 85.2K
13:03 43.56 43.56 43.55 43.55 67.3K
13:04 43.55 43.55 43.54 43.54 69.7K
13:05 43.54 43.54 43.53 43.53 86.7K
13:06 43.53 43.53 43.50 43.50 138.3K
13:07 43.51 43.51 43.50 43.51 42.8K
13:08 43.51 43.52 43.51 43.52 155.6K
13:09 43.52 43.52 43.52 43.52 41.9K
13:10 43.52 43.52 43.51 43.51 66.9K
13:11 43.51 43.52 43.51 43.52 34.9K
13:12 43.51 43.51 43.50 43.50 75.8K
13:13 43.49 43.49 43.48 43.48 92.5K
13:14 43.48 43.48 43.47 43.47 58.4K
13:15 43.47 43.47 43.46 43.46 79.5K
13:16 43.46 43.47 43.46 43.47 53.3K
13:17 43.48 43.48 43.47 43.47 61.7K
13:18 43.46 43.47 43.46 43.47 52.4K
13:19 43.48 43.48 43.48 43.48 37.0K
13:20 43.49 43.52 43.49 43.52 126.3K
13:21 43.52 43.53 43.52 43.53 97.3K
13:22 43.53 43.53 43.52 43.52 56.7K
13:23 43.52 43.52 43.51 43.51 38.7K
13:24 43.50 43.50 43.50 43.50 51.2K
13:25 43.50 43.50 43.49 43.49 39.2K
13:26 43.49 43.49 43.48 43.48 65.3K
13:27 43.48 43.49 43.48 43.49 71.0K
13:28 43.49 43.50 43.49 43.50 51.0K
13:29 43.51 43.51 43.51 43.51 37.9K
13:30 43.50 43.52 43.50 43.51 65.1K
13:31 43.52 43.53 43.52 43.53 41.5K
13:32 43.53 43.53 43.53 43.53 39.4K
13:33 43.54 43.55 43.54 43.55 48.0K
13:34 43.55 43.56 43.55 43.56 69.1K
13:35 43.57 43.57 43.56 43.56 56.6K
13:36 43.56 43.56 43.56 43.56 66.1K
13:37 43.56 43.56 43.56 43.56 49.4K
13:38 43.56 43.56 43.55 43.56 34.8K
13:39 43.56 43.57 43.56 43.57 22.7K
13:40 43.57 43.57 43.57 43.57 29.9K
13:41 43.57 43.57 43.56 43.57 33.5K
13:42 43.57 43.57 43.57 43.57 25.1K
13:43 43.57 43.58 43.57 43.58 46.4K
13:44 43.58 43.58 43.58 43.58 61.6K
13:45 43.58 43.58 43.58 43.58 64.5K
13:46 43.58 43.58 43.57 43.57 78.9K
13:47 43.57 43.57 43.57 43.57 335.9K
13:48 43.57 43.58 43.57 43.58 74.2K
13:49 43.58 43.58 43.57 43.57 46.5K
13:50 43.57 43.57 43.56 43.56 63.0K
13:51 43.56 43.56 43.56 43.56 34.5K
13:52 43.56 43.57 43.56 43.57 81.6K
13:53 43.57 43.59 43.57 43.59 65.6K
13:54 43.59 43.59 43.59 43.59 27.2K
13:55 43.59 43.59 43.56 43.56 86.6K
13:56 43.56 43.56 43.56 43.56 75.6K
13:57 43.56 43.56 43.55 43.56 72.6K
13:58 43.56 43.58 43.56 43.57 131.4K
13:59 43.57 43.57 43.57 43.57 49.5K
14:00 43.57 43.57 43.56 43.57 62.1K
14:01 43.56 43.56 43.54 43.54 58.8K
14:02 43.52 43.52 43.50 43.50 139.8K
14:03 43.48 43.48 43.47 43.48 186.3K
14:04 43.48 43.48 43.48 43.48 52.8K
14:05 43.48 43.49 43.48 43.48 85.4K
14:06 43.48 43.48 43.47 43.47 55.9K
14:07 43.47 43.47 43.47 43.47 47.2K
14:08 43.47 43.47 43.47 43.47 51.0K
14:09 43.47 43.47 43.47 43.47 134.1K
14:10 43.48 43.48 43.48 43.48 103.8K
14:11 43.49 43.49 43.49 43.49 65.8K
14:12 43.48 43.48 43.46 43.46 62.8K
14:13 43.46 43.46 43.45 43.45 129.9K
14:14 43.45 43.46 43.45 43.45 37.5K
14:15 43.45 43.46 43.45 43.46 51.1K
14:16 43.45 43.45 43.44 43.44 81.6K
14:17 43.44 43.44 43.43 43.43 38.3K
14:18 43.43 43.43 43.42 43.42 101.4K
14:19 43.42 43.42 43.39 43.39 203.8K
14:20 43.39 43.40 43.39 43.40 69.3K
14:21 43.40 43.40 43.40 43.40 49.2K
14:22 43.40 43.40 43.39 43.39 64.6K
14:23 43.39 43.41 43.38 43.41 69.8K
14:24 43.41 43.42 43.41 43.42 33.9K
14:25 43.42 43.42 43.41 43.41 30.1K
14:26 43.43 43.43 43.43 43.43 147.8K
14:27 43.43 43.43 43.42 43.42 91.3K
14:28 43.42 43.43 43.42 43.43 305.6K
14:29 43.42 43.42 43.42 43.42 65.5K
14:30 43.43 43.43 43.43 43.43 74.8K
14:31 43.43 43.44 43.43 43.44 66.0K
14:32 43.44 43.44 43.44 43.44 53.3K
14:33 43.44 43.45 43.44 43.45 31.6K
14:34 43.46 43.47 43.46 43.47 150.8K
14:35 43.47 43.47 43.47 43.47 48.9K
14:36 43.47 43.49 43.47 43.49 80.9K
14:37 43.50 43.50 43.50 43.50 103.5K
14:38 43.50 43.50 43.50 43.50 26.3K
14:39 43.50 43.50 43.49 43.50 42.0K
14:40 43.50 43.51 43.50 43.51 91.5K
14:41 43.50 43.51 43.50 43.50 82.1K
14:42 43.51 43.51 43.51 43.51 48.9K
14:43 43.51 43.52 43.51 43.51 86.6K
14:44 43.51 43.51 43.51 43.51 26.5K
14:45 43.51 43.51 43.51 43.51 33.4K
14:46 43.51 43.51 43.50 43.51 77.7K
14:47 43.51 43.52 43.51 43.52 47.6K
14:48 43.52 43.53 43.52 43.53 98.5K
14:49 43.53 43.53 43.53 43.53 56.7K
14:50 43.53 43.53 43.51 43.51 62.0K
14:51 43.51 43.52 43.51 43.52 81.9K
14:52 43.53 43.53 43.53 43.53 51.2K
14:53 43.53 43.53 43.53 43.53 48.7K
14:54 43.53 43.53 43.52 43.52 74.3K
14:55 43.52 43.53 43.51 43.51 117.7K
14:56 43.51 43.51 43.50 43.50 33.6K
14:57 43.50 43.51 43.50 43.51 56.4K
14:58 43.51 43.51 43.50 43.50 41.5K
14:59 43.51 43.51 43.50 43.50 59.2K
15:00 43.50 43.51 43.50 43.51 61.7K
15:01 43.52 43.53 43.52 43.52 56.7K
15:02 43.52 43.53 43.52 43.52 45.3K
15:03 43.53 43.53 43.52 43.53 61.7K
15:04 43.53 43.53 43.52 43.53 97.5K
15:05 43.53 43.53 43.52 43.52 73.3K
15:06 43.53 43.53 43.53 43.53 60.5K
15:07 43.54 43.54 43.52 43.52 59.8K
15:08 43.53 43.53 43.53 43.53 47.2K
15:09 43.53 43.54 43.53 43.54 90.9K
15:10 43.54 43.55 43.54 43.55 139.7K
15:11 43.54 43.56 43.54 43.56 81.3K
15:12 43.56 43.58 43.56 43.58 135.0K
15:13 43.58 43.58 43.58 43.58 141.2K
15:14 43.57 43.58 43.57 43.58 91.4K
15:15 43.58 43.59 43.58 43.58 55.5K
15:16 43.59 43.59 43.59 43.59 165.0K
15:17 43.60 43.60 43.59 43.60 115.6K
15:18 43.59 43.60 43.59 43.60 161.5K
15:19 43.61 43.62 43.61 43.62 50.5K
15:20 43.62 43.62 43.62 43.62 78.9K
15:21 43.62 43.62 43.62 43.62 113.1K
15:22 43.62 43.63 43.62 43.63 160.7K
15:23 43.63 43.64 43.63 43.64 134.4K
15:24 43.64 43.65 43.64 43.65 126.6K
15:25 43.65 43.65 43.63 43.63 129.9K
15:26 43.63 43.64 43.63 43.63 187.2K
15:27 43.63 43.63 43.62 43.62 130.8K
15:28 43.63 43.63 43.62 43.63 145.8K
15:29 43.62 43.62 43.62 43.62 116.0K
15:30 43.62 43.62 43.62 43.62 85.8K
15:31 43.62 43.63 43.62 43.63 101.6K
15:32 43.63 43.64 43.63 43.64 82.4K
15:33 43.64 43.64 43.63 43.63 112.0K
15:34 43.63 43.64 43.63 43.64 178.5K
15:35 43.64 43.64 43.64 43.64 106.6K
15:36 43.65 43.66 43.65 43.66 104.5K
15:37 43.66 43.66 43.65 43.65 95.7K
15:38 43.65 43.65 43.65 43.65 80.4K
15:39 43.66 43.66 43.65 43.65 96.0K
15:40 43.65 43.66 43.65 43.65 184.1K
15:41 43.65 43.65 43.65 43.65 245.7K
15:42 43.65 43.66 43.65 43.66 143.5K
15:43 43.66 43.67 43.66 43.67 87.9K
15:44 43.67 43.67 43.66 43.66 98.5K
15:45 43.66 43.66 43.66 43.66 109.5K
15:46 43.66 43.66 43.65 43.65 93.7K
15:47 43.65 43.65 43.64 43.64 251.2K
15:48 43.64 43.64 43.64 43.64 121.3K
15:49 43.64 43.64 43.64 43.64 222.6K
15:50 43.64 43.64 43.61 43.61 679.3K
15:51 43.61 43.62 43.61 43.61 272.8K
15:52 43.61 43.61 43.59 43.59 200.2K
15:53 43.59 43.59 43.59 43.59 255.1K
15:54 43.60 43.60 43.60 43.60 398.7K
15:55 43.60 43.62 43.60 43.62 365.9K
15:56 43.60 43.60 43.59 43.59 464.0K
15:57 43.60 43.60 43.59 43.60 348.0K
15:58 43.61 43.62 43.61 43.62 559.0K
15:59 43.61 43.61 43.60 43.60 861.3K
16:00 43.60 43.60 43.60 43.60 14,306.4K
16:01 43.60 43.60 43.60 43.60 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし