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 43.62 43.66 43.62 43.65 817.8K
09:31 43.64 43.69 43.64 43.69 234.8K
09:32 43.70 43.74 43.70 43.74 121.3K
09:33 43.76 43.79 43.76 43.79 209.0K
09:34 43.79 43.80 43.79 43.79 111.1K
09:35 43.79 43.81 43.78 43.79 179.3K
09:36 43.81 43.82 43.81 43.82 242.6K
09:37 43.84 43.84 43.83 43.84 162.6K
09:38 43.86 43.86 43.85 43.86 156.4K
09:39 43.87 43.87 43.86 43.87 132.1K
09:40 43.87 43.87 43.82 43.82 193.5K
09:41 43.81 43.83 43.80 43.83 242.5K
09:42 43.82 43.82 43.80 43.80 211.5K
09:43 43.81 43.82 43.81 43.82 111.4K
09:44 43.82 43.82 43.82 43.82 67.8K
09:45 43.81 43.81 43.72 43.72 218.0K
09:46 43.73 43.73 43.72 43.73 258.9K
09:47 43.73 43.76 43.73 43.76 146.1K
09:48 43.77 43.79 43.77 43.79 180.8K
09:49 43.78 43.82 43.77 43.82 218.3K
09:50 43.85 43.85 43.85 43.85 86.1K
09:51 43.83 43.83 43.83 43.83 88.6K
09:52 43.82 43.83 43.82 43.83 89.6K
09:53 43.83 43.83 43.82 43.82 145.6K
09:54 43.83 43.86 43.83 43.86 233.3K
09:55 43.85 43.85 43.84 43.84 121.2K
09:56 43.82 43.82 43.81 43.81 89.3K
09:57 43.81 43.81 43.80 43.81 119.1K
09:58 43.81 43.81 43.80 43.80 48.3K
09:59 43.80 43.80 43.78 43.79 144.2K
10:00 43.80 43.82 43.80 43.82 110.8K
10:01 43.84 43.91 43.84 43.91 296.0K
10:02 43.91 43.94 43.91 43.94 179.3K
10:03 43.96 43.96 43.96 43.96 136.9K
10:04 43.95 43.96 43.95 43.95 78.9K
10:05 43.95 43.97 43.95 43.97 183.3K
10:06 43.98 44.02 43.98 44.02 146.7K
10:07 44.01 44.01 44.01 44.01 102.0K
10:08 44.00 44.01 44.00 44.01 195.5K
10:09 44.01 44.02 44.01 44.02 105.6K
10:10 44.02 44.02 43.99 43.99 160.5K
10:11 43.98 44.00 43.98 44.00 104.0K
10:12 44.03 44.03 44.03 44.03 132.5K
10:13 44.04 44.07 44.04 44.07 115.3K
10:14 44.07 44.08 44.07 44.07 193.8K
10:15 44.07 44.09 44.07 44.09 141.0K
10:16 44.08 44.08 44.08 44.08 84.7K
10:17 44.09 44.12 44.09 44.12 167.1K
10:18 44.14 44.15 44.14 44.15 276.6K
10:19 44.15 44.17 44.15 44.16 103.0K
10:20 44.17 44.17 44.14 44.14 387.4K
10:21 44.14 44.16 44.14 44.15 147.5K
10:22 44.16 44.17 44.16 44.17 104.8K
10:23 44.18 44.18 44.17 44.17 174.4K
10:24 44.20 44.22 44.20 44.21 177.3K
10:25 44.21 44.22 44.20 44.20 95.2K
10:26 44.17 44.17 44.17 44.17 133.0K
10:27 44.18 44.21 44.18 44.21 108.7K
10:28 44.22 44.23 44.22 44.23 162.3K
10:29 44.23 44.23 44.22 44.23 88.5K
10:30 44.25 44.25 44.24 44.24 135.5K
10:31 44.23 44.23 44.22 44.22 144.5K
10:32 44.21 44.24 44.21 44.24 177.2K
10:33 44.23 44.24 44.23 44.24 79.5K
10:34 44.24 44.24 44.21 44.21 105.0K
10:35 44.21 44.23 44.21 44.23 110.1K
10:36 44.23 44.23 44.22 44.22 62.7K
10:37 44.22 44.24 44.22 44.23 110.6K
10:38 44.25 44.25 44.24 44.24 82.5K
10:39 44.24 44.25 44.23 44.25 102.9K
10:40 44.24 44.24 44.22 44.22 89.7K
10:41 44.22 44.23 44.22 44.22 125.5K
10:42 44.21 44.21 44.20 44.21 150.5K
10:43 44.23 44.23 44.22 44.22 89.9K
10:44 44.21 44.22 44.21 44.21 95.7K
10:45 44.21 44.21 44.17 44.17 157.6K
10:46 44.16 44.17 44.16 44.17 145.9K
10:47 44.17 44.17 44.16 44.16 67.0K
10:48 44.14 44.15 44.14 44.14 138.2K
10:49 44.15 44.15 44.14 44.14 91.1K
10:50 44.13 44.14 44.13 44.14 118.4K
10:51 44.14 44.16 44.14 44.15 94.0K
10:52 44.14 44.15 44.14 44.15 120.6K
10:53 44.16 44.16 44.15 44.16 84.1K
10:54 44.16 44.17 44.16 44.17 62.4K
10:55 44.17 44.17 44.16 44.16 57.0K
10:56 44.16 44.18 44.16 44.18 101.9K
10:57 44.18 44.18 44.17 44.17 69.9K
10:58 44.17 44.19 44.17 44.19 58.0K
10:59 44.19 44.21 44.19 44.21 47.3K
11:00 44.21 44.22 44.21 44.22 51.7K
11:01 44.23 44.24 44.23 44.24 49.6K
11:02 44.24 44.25 44.24 44.25 135.8K
11:03 44.25 44.25 44.24 44.24 71.8K
11:04 44.24 44.24 44.23 44.23 122.0K
11:05 44.21 44.21 44.19 44.19 92.3K
11:06 44.18 44.18 44.17 44.17 63.8K
11:07 44.17 44.17 44.15 44.15 60.7K
11:08 44.15 44.15 44.13 44.14 46.9K
11:09 44.14 44.14 44.14 44.14 92.1K
11:10 44.14 44.14 44.14 44.14 39.0K
11:11 44.12 44.12 44.09 44.09 132.4K
11:12 44.09 44.09 44.07 44.07 80.6K
11:13 44.05 44.06 44.05 44.06 118.5K
11:14 44.05 44.05 44.03 44.03 114.8K
11:15 44.03 44.03 44.02 44.02 85.1K
11:16 44.03 44.05 44.03 44.05 75.4K
11:17 44.06 44.08 44.06 44.07 99.1K
11:18 44.08 44.08 44.07 44.07 103.2K
11:19 44.07 44.08 44.07 44.08 45.0K
11:20 44.09 44.09 44.09 44.09 112.8K
11:21 44.09 44.10 44.09 44.10 36.3K
11:22 44.10 44.10 44.08 44.08 153.1K
11:23 44.08 44.11 44.07 44.11 188.5K
11:24 44.12 44.13 44.12 44.12 51.1K
11:25 44.12 44.12 44.11 44.11 55.8K
11:26 44.12 44.12 44.11 44.11 66.8K
11:27 44.10 44.10 44.10 44.10 100.7K
11:28 44.10 44.10 44.09 44.09 133.9K
11:29 44.09 44.11 44.09 44.11 153.4K
11:30 44.12 44.12 44.12 44.12 161.3K
11:31 44.14 44.14 44.13 44.13 75.0K
11:32 44.13 44.15 44.13 44.15 43.2K
11:33 44.15 44.18 44.15 44.18 56.9K
11:34 44.19 44.19 44.18 44.18 68.3K
11:35 44.18 44.19 44.18 44.19 49.4K
11:36 44.19 44.19 44.19 44.19 60.3K
11:37 44.19 44.19 44.19 44.19 79.4K
11:38 44.19 44.21 44.19 44.21 47.1K
11:39 44.21 44.21 44.20 44.20 31.7K
11:40 44.19 44.19 44.18 44.18 150.1K
11:41 44.18 44.20 44.18 44.20 166.0K
11:42 44.20 44.22 44.20 44.22 43.0K
11:43 44.22 44.24 44.22 44.24 311.6K
11:44 44.25 44.27 44.25 44.27 306.6K
11:45 44.27 44.27 44.27 44.27 114.8K
11:46 44.26 44.26 44.24 44.24 215.5K
11:47 44.24 44.24 44.24 44.24 74.1K
11:48 44.24 44.24 44.23 44.23 39.6K
11:49 44.24 44.24 44.24 44.24 59.2K
11:50 44.24 44.25 44.24 44.24 99.7K
11:51 44.23 44.23 44.22 44.23 92.0K
11:52 44.23 44.24 44.23 44.24 62.3K
11:53 44.22 44.22 44.21 44.21 63.9K
11:54 44.21 44.21 44.18 44.18 99.6K
11:55 44.19 44.19 44.17 44.17 57.1K
11:56 44.16 44.16 44.15 44.15 58.4K
11:57 44.15 44.17 44.15 44.17 59.0K
11:58 44.17 44.17 44.16 44.16 108.9K
11:59 44.17 44.17 44.16 44.16 34.8K
12:00 44.16 44.16 44.15 44.15 108.1K
12:01 44.14 44.14 44.11 44.11 66.1K
12:02 44.10 44.11 44.10 44.11 74.8K
12:03 44.12 44.14 44.12 44.14 129.1K
12:04 44.15 44.15 44.14 44.14 44.7K
12:05 44.13 44.13 44.13 44.13 65.5K
12:06 44.13 44.13 44.13 44.13 22.3K
12:07 44.12 44.13 44.12 44.13 28.7K
12:08 44.14 44.15 44.14 44.15 107.6K
12:09 44.15 44.15 44.15 44.15 21.0K
12:10 44.13 44.13 44.12 44.12 73.6K
12:11 44.11 44.11 44.11 44.11 41.5K
12:12 44.10 44.10 44.09 44.09 80.2K
12:13 44.10 44.12 44.10 44.12 53.8K
12:14 44.12 44.12 44.10 44.11 69.5K
12:15 44.11 44.12 44.11 44.12 76.1K
12:16 44.12 44.13 44.12 44.13 89.4K
12:17 44.13 44.14 44.13 44.14 43.4K
12:18 44.15 44.15 44.15 44.15 58.9K
12:19 44.15 44.15 44.15 44.15 19.2K
12:20 44.15 44.15 44.15 44.15 69.7K
12:21 44.15 44.16 44.15 44.15 109.6K
12:22 44.15 44.16 44.15 44.16 40.0K
12:23 44.16 44.16 44.14 44.14 38.0K
12:24 44.15 44.15 44.15 44.15 59.8K
12:25 44.15 44.15 44.14 44.14 25.4K
12:26 44.14 44.14 44.13 44.13 70.6K
12:27 44.12 44.12 44.11 44.11 70.5K
12:28 44.11 44.11 44.11 44.11 50.3K
12:29 44.11 44.12 44.11 44.12 106.1K
12:30 44.12 44.15 44.12 44.15 97.7K
12:31 44.16 44.17 44.16 44.17 65.8K
12:32 44.17 44.17 44.17 44.17 156.0K
12:33 44.16 44.17 44.16 44.16 102.4K
12:34 44.16 44.17 44.16 44.17 351.6K
12:35 44.17 44.17 44.17 44.17 45.8K
12:36 44.17 44.18 44.17 44.18 38.2K
12:37 44.18 44.18 44.16 44.16 59.3K
12:38 44.15 44.16 44.15 44.16 41.6K
12:39 44.16 44.17 44.16 44.17 31.6K
12:40 44.17 44.17 44.17 44.17 21.7K
12:41 44.16 44.17 44.16 44.17 28.5K
12:42 44.19 44.19 44.18 44.18 71.8K
12:43 44.18 44.18 44.18 44.18 41.3K
12:44 44.17 44.18 44.17 44.18 35.2K
12:45 44.18 44.19 44.18 44.19 38.2K
12:46 44.19 44.19 44.18 44.18 40.6K
12:47 44.18 44.19 44.18 44.19 49.2K
12:48 44.18 44.18 44.17 44.17 53.5K
12:49 44.18 44.18 44.18 44.18 45.1K
12:50 44.17 44.19 44.17 44.19 82.3K
12:51 44.20 44.20 44.20 44.20 37.0K
12:52 44.21 44.22 44.21 44.22 119.0K
12:53 44.23 44.23 44.23 44.23 122.4K
12:54 44.23 44.23 44.23 44.23 42.0K
12:55 44.23 44.24 44.23 44.24 38.7K
12:56 44.24 44.24 44.24 44.24 245.4K
12:57 44.23 44.23 44.21 44.21 67.3K
12:58 44.21 44.21 44.19 44.19 83.2K
12:59 44.19 44.19 44.18 44.18 31.8K
13:00 44.19 44.19 44.19 44.19 77.5K
13:01 44.19 44.19 44.19 44.19 83.0K
13:02 44.19 44.19 44.18 44.19 106.5K
13:03 44.20 44.21 44.20 44.21 47.2K
13:04 44.21 44.22 44.21 44.21 24.3K
13:05 44.22 44.25 44.22 44.25 87.7K
13:06 44.25 44.25 44.24 44.25 68.5K
13:07 44.25 44.25 44.25 44.25 22.5K
13:08 44.24 44.24 44.23 44.23 34.7K
13:09 44.23 44.24 44.23 44.24 37.8K
13:10 44.24 44.24 44.23 44.23 42.3K
13:11 44.22 44.23 44.22 44.22 93.9K
13:12 44.22 44.22 44.21 44.21 20.6K
13:13 44.21 44.22 44.21 44.22 30.2K
13:14 44.21 44.21 44.20 44.20 77.5K
13:15 44.20 44.20 44.20 44.20 48.6K
13:16 44.19 44.19 44.18 44.18 81.3K
13:17 44.17 44.17 44.17 44.17 43.0K
13:18 44.17 44.17 44.15 44.15 51.0K
13:19 44.15 44.15 44.15 44.15 31.6K
13:20 44.15 44.15 44.14 44.14 32.1K
13:21 44.15 44.15 44.15 44.15 49.0K
13:22 44.15 44.15 44.14 44.14 52.8K
13:23 44.14 44.14 44.13 44.13 80.0K
13:24 44.13 44.13 44.13 44.13 91.0K
13:25 44.13 44.13 44.13 44.13 66.4K
13:26 44.13 44.13 44.13 44.13 53.0K
13:27 44.13 44.13 44.13 44.13 23.4K
13:28 44.13 44.14 44.13 44.14 60.0K
13:29 44.15 44.16 44.15 44.16 46.9K
13:30 44.16 44.16 44.15 44.15 48.8K
13:31 44.16 44.19 44.16 44.19 85.2K
13:32 44.20 44.20 44.19 44.20 479.4K
13:33 44.20 44.21 44.20 44.20 32.7K
13:34 44.21 44.21 44.21 44.21 75.7K
13:35 44.22 44.22 44.21 44.22 83.8K
13:36 44.22 44.24 44.22 44.24 121.5K
13:37 44.24 44.26 44.24 44.26 122.9K
13:38 44.26 44.26 44.25 44.26 164.3K
13:39 44.26 44.26 44.26 44.26 133.2K
13:40 44.25 44.26 44.25 44.26 79.6K
13:41 44.27 44.27 44.27 44.27 48.1K
13:42 44.27 44.27 44.25 44.25 55.3K
13:43 44.25 44.25 44.25 44.25 46.1K
13:44 44.25 44.25 44.24 44.24 44.3K
13:45 44.24 44.25 44.24 44.24 37.7K
13:46 44.24 44.24 44.24 44.24 72.4K
13:47 44.24 44.25 44.24 44.25 110.9K
13:48 44.25 44.25 44.25 44.25 61.7K
13:49 44.26 44.26 44.26 44.26 238.6K
13:50 44.25 44.25 44.25 44.25 101.8K
13:51 44.25 44.25 44.25 44.25 57.5K
13:52 44.24 44.24 44.24 44.24 57.4K
13:53 44.25 44.25 44.25 44.25 53.2K
13:54 44.26 44.26 44.26 44.26 120.1K
13:55 44.26 44.26 44.25 44.25 205.1K
13:56 44.25 44.25 44.25 44.25 53.5K
13:57 44.24 44.24 44.24 44.24 19.2K
13:58 44.24 44.24 44.24 44.24 31.6K
13:59 44.24 44.25 44.24 44.24 110.4K
14:00 44.25 44.27 44.25 44.27 74.9K
14:01 44.27 44.28 44.27 44.28 50.7K
14:02 44.28 44.28 44.28 44.28 98.2K
14:03 44.29 44.29 44.28 44.28 59.6K
14:04 44.29 44.29 44.29 44.29 518.8K
14:05 44.30 44.30 44.30 44.30 68.0K
14:06 44.30 44.30 44.30 44.30 38.7K
14:07 44.30 44.32 44.30 44.32 122.7K
14:08 44.31 44.31 44.30 44.30 73.3K
14:09 44.31 44.31 44.30 44.30 87.7K
14:10 44.30 44.30 44.29 44.29 82.3K
14:11 44.29 44.29 44.27 44.27 74.3K
14:12 44.27 44.27 44.26 44.26 72.4K
14:13 44.26 44.27 44.26 44.27 59.4K
14:14 44.27 44.28 44.27 44.28 37.5K
14:15 44.28 44.28 44.27 44.27 68.9K
14:16 44.27 44.28 44.27 44.28 288.8K
14:17 44.28 44.28 44.28 44.28 30.0K
14:18 44.28 44.28 44.28 44.28 79.5K
14:19 44.28 44.28 44.28 44.28 107.7K
14:20 44.28 44.30 44.28 44.30 86.5K
14:21 44.30 44.30 44.29 44.29 63.7K
14:22 44.29 44.29 44.29 44.29 42.2K
14:23 44.29 44.29 44.29 44.29 48.1K
14:24 44.28 44.29 44.28 44.29 46.2K
14:25 44.29 44.29 44.28 44.29 60.0K
14:26 44.29 44.32 44.29 44.32 60.6K
14:27 44.31 44.32 44.31 44.32 45.8K
14:28 44.32 44.34 44.32 44.34 91.5K
14:29 44.34 44.34 44.33 44.33 78.2K
14:30 44.33 44.33 44.32 44.32 66.3K
14:31 44.32 44.32 44.31 44.31 67.2K
14:32 44.31 44.32 44.31 44.32 60.5K
14:33 44.32 44.34 44.32 44.34 181.8K
14:34 44.34 44.34 44.33 44.33 62.4K
14:35 44.33 44.33 44.32 44.32 57.0K
14:36 44.32 44.32 44.32 44.32 56.6K
14:37 44.32 44.32 44.31 44.32 42.7K
14:38 44.32 44.33 44.32 44.32 149.5K
14:39 44.32 44.32 44.32 44.32 115.4K
14:40 44.33 44.34 44.33 44.34 66.2K
14:41 44.34 44.35 44.34 44.35 147.3K
14:42 44.35 44.35 44.35 44.35 79.2K
14:43 44.35 44.35 44.34 44.34 67.4K
14:44 44.34 44.34 44.34 44.34 33.4K
14:45 44.34 44.34 44.34 44.34 35.2K
14:46 44.34 44.34 44.34 44.34 106.5K
14:47 44.33 44.33 44.33 44.33 58.1K
14:48 44.33 44.34 44.33 44.34 37.8K
14:49 44.34 44.36 44.34 44.36 68.0K
14:50 44.36 44.36 44.36 44.36 34.9K
14:51 44.37 44.37 44.37 44.37 80.7K
14:52 44.37 44.38 44.37 44.38 42.8K
14:53 44.38 44.39 44.38 44.39 78.5K
14:54 44.39 44.39 44.39 44.39 47.3K
14:55 44.39 44.39 44.38 44.39 127.7K
14:56 44.39 44.40 44.39 44.40 65.4K
14:57 44.41 44.41 44.41 44.41 85.0K
14:58 44.41 44.41 44.41 44.41 58.2K
14:59 44.41 44.42 44.41 44.42 45.9K
15:00 44.42 44.43 44.42 44.43 153.7K
15:01 44.43 44.44 44.43 44.44 62.6K
15:02 44.46 44.47 44.46 44.47 146.1K
15:03 44.47 44.47 44.47 44.47 143.3K
15:04 44.47 44.48 44.47 44.48 104.2K
15:05 44.48 44.49 44.48 44.49 85.6K
15:06 44.49 44.50 44.49 44.50 103.8K
15:07 44.49 44.49 44.49 44.49 114.4K
15:08 44.49 44.50 44.49 44.50 119.0K
15:09 44.50 44.50 44.50 44.50 72.2K
15:10 44.49 44.50 44.49 44.49 170.1K
15:11 44.49 44.50 44.49 44.50 100.2K
15:12 44.49 44.50 44.49 44.50 137.5K
15:13 44.50 44.51 44.50 44.51 91.3K
15:14 44.51 44.51 44.50 44.50 146.7K
15:15 44.50 44.50 44.49 44.49 101.6K
15:16 44.49 44.49 44.48 44.48 78.4K
15:17 44.48 44.49 44.48 44.49 45.9K
15:18 44.50 44.50 44.49 44.50 107.1K
15:19 44.50 44.50 44.50 44.50 88.1K
15:20 44.50 44.50 44.50 44.50 522.5K
15:21 44.50 44.51 44.50 44.51 62.0K
15:22 44.51 44.51 44.50 44.50 232.3K
15:23 44.50 44.51 44.50 44.51 78.3K
15:24 44.52 44.52 44.51 44.51 83.3K
15:25 44.51 44.51 44.51 44.51 79.1K
15:26 44.52 44.52 44.51 44.51 115.7K
15:27 44.52 44.52 44.51 44.51 131.6K
15:28 44.51 44.51 44.50 44.51 96.5K
15:29 44.51 44.51 44.51 44.51 84.3K
15:30 44.51 44.51 44.51 44.51 256.6K
15:31 44.52 44.52 44.52 44.52 118.7K
15:32 44.52 44.52 44.51 44.52 77.6K
15:33 44.52 44.52 44.51 44.51 86.6K
15:34 44.51 44.51 44.50 44.50 67.3K
15:35 44.50 44.50 44.50 44.50 86.4K
15:36 44.50 44.51 44.50 44.51 111.0K
15:37 44.51 44.51 44.50 44.50 90.5K
15:38 44.49 44.49 44.49 44.49 100.0K
15:39 44.50 44.50 44.50 44.50 87.2K
15:40 44.50 44.50 44.49 44.50 142.5K
15:41 44.50 44.50 44.50 44.50 83.3K
15:42 44.50 44.50 44.50 44.50 155.8K
15:43 44.50 44.50 44.50 44.50 191.5K
15:44 44.50 44.51 44.50 44.51 147.7K
15:45 44.51 44.51 44.51 44.51 371.6K
15:46 44.51 44.51 44.51 44.51 230.6K
15:47 44.52 44.52 44.52 44.52 500.9K
15:48 44.52 44.52 44.52 44.52 128.5K
15:49 44.52 44.52 44.52 44.52 237.0K
15:50 44.51 44.51 44.50 44.50 548.6K
15:51 44.50 44.51 44.50 44.51 363.0K
15:52 44.51 44.52 44.51 44.51 218.7K
15:53 44.52 44.52 44.51 44.51 418.0K
15:54 44.51 44.51 44.50 44.51 382.5K
15:55 44.50 44.52 44.50 44.52 487.0K
15:56 44.52 44.53 44.52 44.52 417.9K
15:57 44.53 44.53 44.53 44.53 490.0K
15:58 44.52 44.53 44.52 44.53 632.5K
15:59 44.53 44.55 44.53 44.55 926.8K
16:00 44.55 44.55 44.55 44.55 13,976.9K
16:01 44.55 44.55 44.55 44.55 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし