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 46.56 46.56 46.36 46.36 1,150.0K
09:31 46.34 46.38 46.34 46.35 288.5K
09:32 46.32 46.33 46.28 46.28 457.6K
09:33 46.28 46.29 46.28 46.28 189.8K
09:34 46.27 46.27 46.22 46.23 375.9K
09:35 46.22 46.26 46.22 46.25 348.6K
09:36 46.26 46.28 46.26 46.28 317.8K
09:37 46.32 46.37 46.32 46.37 422.1K
09:38 46.37 46.37 46.36 46.37 156.6K
09:39 46.37 46.37 46.37 46.37 240.4K
09:40 46.34 46.36 46.34 46.36 570.4K
09:41 46.37 46.40 46.37 46.40 333.3K
09:42 46.38 46.42 46.38 46.42 468.8K
09:43 46.44 46.44 46.42 46.42 208.2K
09:44 46.42 46.48 46.42 46.48 134.8K
09:45 46.44 46.44 46.34 46.35 221.9K
09:46 46.35 46.36 46.35 46.36 199.4K
09:47 46.37 46.44 46.37 46.44 293.9K
09:48 46.46 46.48 46.46 46.47 348.9K
09:49 46.46 46.46 46.42 46.42 206.0K
09:50 46.43 46.44 46.43 46.44 147.0K
09:51 46.44 46.44 46.38 46.38 725.1K
09:52 46.37 46.40 46.37 46.40 195.9K
09:53 46.42 46.42 46.41 46.42 144.9K
09:54 46.41 46.42 46.41 46.42 296.7K
09:55 46.42 46.42 46.40 46.41 237.9K
09:56 46.40 46.40 46.39 46.40 188.8K
09:57 46.41 46.41 46.40 46.41 152.4K
09:58 46.40 46.42 46.40 46.42 115.6K
09:59 46.41 46.43 46.41 46.42 313.5K
10:00 46.44 46.44 46.42 46.42 170.0K
10:01 46.42 46.44 46.42 46.44 137.6K
10:02 46.44 46.44 46.42 46.42 162.4K
10:03 46.43 46.43 46.41 46.41 133.9K
10:04 46.39 46.40 46.39 46.40 123.1K
10:05 46.40 46.40 46.39 46.40 169.7K
10:06 46.40 46.40 46.39 46.40 173.1K
10:07 46.40 46.42 46.40 46.41 69.2K
10:08 46.41 46.42 46.40 46.42 145.8K
10:09 46.42 46.43 46.42 46.43 138.6K
10:10 46.42 46.43 46.40 46.40 82.3K
10:11 46.41 46.42 46.41 46.42 119.1K
10:12 46.41 46.43 46.41 46.43 84.2K
10:13 46.43 46.44 46.43 46.44 126.7K
10:14 46.44 46.46 46.44 46.46 81.2K
10:15 46.46 46.47 46.46 46.47 167.7K
10:16 46.48 46.48 46.48 46.48 96.3K
10:17 46.46 46.47 46.46 46.46 192.9K
10:18 46.46 46.46 46.44 46.44 218.9K
10:19 46.44 46.46 46.44 46.46 48.9K
10:20 46.46 46.46 46.45 46.45 100.6K
10:21 46.44 46.45 46.44 46.45 61.3K
10:22 46.45 46.45 46.45 46.45 126.7K
10:23 46.46 46.46 46.44 46.45 86.5K
10:24 46.45 46.46 46.45 46.46 83.6K
10:25 46.46 46.48 46.46 46.48 90.4K
10:26 46.49 46.52 46.49 46.51 185.5K
10:27 46.51 46.51 46.48 46.48 132.7K
10:28 46.48 46.48 46.47 46.47 110.8K
10:29 46.47 46.47 46.47 46.47 102.2K
10:30 46.47 46.47 46.46 46.46 99.5K
10:31 46.48 46.51 46.48 46.51 122.0K
10:32 46.51 46.51 46.47 46.47 150.8K
10:33 46.48 46.50 46.48 46.50 69.7K
10:34 46.51 46.53 46.51 46.53 151.8K
10:35 46.52 46.53 46.52 46.53 217.7K
10:36 46.53 46.53 46.51 46.52 140.1K
10:37 46.49 46.49 46.49 46.49 226.5K
10:38 46.49 46.51 46.49 46.51 97.3K
10:39 46.51 46.51 46.49 46.49 113.7K
10:40 46.49 46.49 46.49 46.49 80.1K
10:41 46.49 46.50 46.49 46.50 107.9K
10:42 46.50 46.51 46.50 46.51 158.3K
10:43 46.50 46.50 46.48 46.48 166.4K
10:44 46.48 46.48 46.47 46.47 102.6K
10:45 46.48 46.49 46.45 46.45 145.6K
10:46 46.44 46.45 46.44 46.45 78.6K
10:47 46.45 46.46 46.45 46.46 55.6K
10:48 46.45 46.45 46.44 46.44 83.8K
10:49 46.44 46.44 46.43 46.43 72.6K
10:50 46.43 46.43 46.42 46.42 225.5K
10:51 46.43 46.43 46.41 46.41 104.2K
10:52 46.40 46.41 46.40 46.41 154.9K
10:53 46.42 46.42 46.42 46.42 116.0K
10:54 46.43 46.44 46.43 46.44 92.9K
10:55 46.45 46.46 46.45 46.46 54.3K
10:56 46.46 46.46 46.45 46.46 62.8K
10:57 46.47 46.47 46.46 46.46 62.8K
10:58 46.46 46.47 46.46 46.47 63.2K
10:59 46.47 46.47 46.47 46.47 51.5K
11:00 46.49 46.50 46.49 46.49 230.4K
11:01 46.49 46.49 46.48 46.49 65.8K
11:02 46.48 46.48 46.47 46.47 64.5K
11:03 46.47 46.47 46.45 46.45 116.0K
11:04 46.44 46.45 46.44 46.45 176.6K
11:05 46.45 46.45 46.44 46.44 53.2K
11:06 46.44 46.44 46.44 46.44 92.3K
11:07 46.44 46.44 46.43 46.43 68.1K
11:08 46.42 46.43 46.42 46.43 86.0K
11:09 46.42 46.44 46.42 46.44 87.2K
11:10 46.46 46.47 46.46 46.47 79.1K
11:11 46.47 46.48 46.47 46.48 79.2K
11:12 46.47 46.48 46.47 46.47 86.8K
11:13 46.47 46.47 46.47 46.47 71.0K
11:14 46.47 46.47 46.47 46.47 83.2K
11:15 46.47 46.47 46.46 46.46 115.7K
11:16 46.45 46.45 46.44 46.44 50.0K
11:17 46.45 46.45 46.45 46.45 133.7K
11:18 46.44 46.44 46.43 46.43 103.0K
11:19 46.43 46.43 46.41 46.41 111.0K
11:20 46.39 46.40 46.38 46.38 443.7K
11:21 46.39 46.39 46.38 46.38 31.8K
11:22 46.38 46.39 46.38 46.38 171.4K
11:23 46.38 46.41 46.38 46.41 114.6K
11:24 46.43 46.43 46.43 46.43 69.2K
11:25 46.44 46.44 46.44 46.44 173.3K
11:26 46.43 46.43 46.42 46.42 122.1K
11:27 46.42 46.42 46.39 46.39 95.6K
11:28 46.38 46.40 46.38 46.40 85.1K
11:29 46.39 46.40 46.39 46.39 54.3K
11:30 46.39 46.39 46.39 46.39 112.2K
11:31 46.40 46.40 46.39 46.39 132.6K
11:32 46.39 46.39 46.38 46.38 89.2K
11:33 46.38 46.39 46.38 46.39 31.5K
11:34 46.39 46.41 46.39 46.41 56.5K
11:35 46.41 46.42 46.41 46.42 71.7K
11:36 46.42 46.43 46.42 46.43 56.6K
11:37 46.43 46.43 46.40 46.40 90.6K
11:38 46.41 46.42 46.41 46.42 63.3K
11:39 46.42 46.45 46.42 46.45 76.4K
11:40 46.45 46.45 46.41 46.41 196.5K
11:41 46.41 46.42 46.41 46.42 42.1K
11:42 46.42 46.42 46.42 46.42 31.0K
11:43 46.42 46.43 46.42 46.43 51.3K
11:44 46.43 46.43 46.43 46.43 41.6K
11:45 46.44 46.44 46.44 46.44 25.7K
11:46 46.44 46.44 46.44 46.44 26.1K
11:47 46.44 46.46 46.44 46.46 73.7K
11:48 46.46 46.46 46.45 46.46 91.2K
11:49 46.46 46.46 46.46 46.46 98.4K
11:50 46.47 46.48 46.47 46.48 34.3K
11:51 46.48 46.48 46.47 46.47 68.8K
11:52 46.47 46.48 46.47 46.48 117.4K
11:53 46.47 46.47 46.47 46.47 49.5K
11:54 46.47 46.47 46.46 46.47 111.1K
11:55 46.47 46.47 46.46 46.47 93.4K
11:56 46.47 46.47 46.46 46.47 73.0K
11:57 46.47 46.48 46.47 46.47 67.7K
11:58 46.47 46.48 46.46 46.46 34.0K
11:59 46.46 46.46 46.45 46.45 154.4K
12:00 46.45 46.45 46.44 46.45 87.9K
12:01 46.45 46.46 46.45 46.45 122.3K
12:02 46.45 46.45 46.45 46.45 133.4K
12:03 46.44 46.45 46.44 46.44 87.3K
12:04 46.44 46.44 46.43 46.44 207.9K
12:05 46.43 46.43 46.41 46.41 199.9K
12:06 46.41 46.42 46.41 46.42 44.7K
12:07 46.42 46.42 46.42 46.42 61.5K
12:08 46.42 46.42 46.41 46.42 45.1K
12:09 46.41 46.41 46.40 46.40 120.9K
12:10 46.39 46.39 46.39 46.39 115.7K
12:11 46.38 46.38 46.37 46.37 61.4K
12:12 46.36 46.36 46.36 46.36 53.4K
12:13 46.36 46.36 46.35 46.35 150.8K
12:14 46.35 46.35 46.35 46.35 62.6K
12:15 46.35 46.35 46.34 46.34 107.3K
12:16 46.35 46.35 46.35 46.35 89.1K
12:17 46.35 46.36 46.35 46.36 53.6K
12:18 46.37 46.38 46.37 46.38 141.2K
12:19 46.38 46.39 46.38 46.39 58.3K
12:20 46.39 46.39 46.38 46.38 91.5K
12:21 46.38 46.38 46.38 46.38 118.5K
12:22 46.38 46.38 46.37 46.37 91.8K
12:23 46.35 46.35 46.34 46.34 137.5K
12:24 46.34 46.34 46.33 46.33 51.4K
12:25 46.32 46.32 46.32 46.32 92.1K
12:26 46.31 46.31 46.29 46.29 77.4K
12:27 46.28 46.28 46.25 46.25 199.4K
12:28 46.25 46.25 46.24 46.24 81.1K
12:29 46.24 46.25 46.24 46.25 52.4K
12:30 46.26 46.27 46.26 46.27 64.2K
12:31 46.28 46.31 46.28 46.31 101.9K
12:32 46.30 46.31 46.30 46.31 51.3K
12:33 46.30 46.31 46.30 46.31 60.3K
12:34 46.31 46.31 46.30 46.31 50.8K
12:35 46.32 46.34 46.32 46.34 55.5K
12:36 46.34 46.34 46.33 46.33 69.6K
12:37 46.31 46.31 46.28 46.28 84.8K
12:38 46.29 46.29 46.28 46.28 44.2K
12:39 46.28 46.28 46.28 46.28 48.9K
12:40 46.29 46.31 46.29 46.31 38.7K
12:41 46.31 46.32 46.31 46.32 44.9K
12:42 46.32 46.33 46.32 46.33 28.4K
12:43 46.33 46.34 46.33 46.33 56.1K
12:44 46.34 46.35 46.34 46.34 91.7K
12:45 46.35 46.35 46.34 46.34 29.3K
12:46 46.34 46.34 46.34 46.34 49.5K
12:47 46.33 46.35 46.33 46.35 62.6K
12:48 46.35 46.35 46.35 46.35 53.5K
12:49 46.35 46.36 46.35 46.36 47.2K
12:50 46.36 46.36 46.35 46.36 116.7K
12:51 46.36 46.37 46.36 46.37 50.9K
12:52 46.38 46.38 46.38 46.38 61.5K
12:53 46.39 46.39 46.38 46.39 27.3K
12:54 46.40 46.40 46.40 46.40 128.2K
12:55 46.40 46.41 46.40 46.40 59.0K
12:56 46.40 46.42 46.40 46.42 57.3K
12:57 46.42 46.42 46.42 46.42 78.0K
12:58 46.42 46.42 46.42 46.42 74.2K
12:59 46.42 46.42 46.41 46.41 75.1K
13:00 46.41 46.41 46.40 46.40 100.4K
13:01 46.39 46.39 46.39 46.39 90.5K
13:02 46.39 46.39 46.37 46.37 102.8K
13:03 46.37 46.39 46.37 46.39 53.2K
13:04 46.38 46.38 46.38 46.38 50.3K
13:05 46.38 46.39 46.38 46.39 41.3K
13:06 46.39 46.39 46.38 46.39 49.5K
13:07 46.39 46.40 46.39 46.40 200.9K
13:08 46.40 46.40 46.39 46.40 52.4K
13:09 46.40 46.40 46.40 46.40 55.1K
13:10 46.40 46.40 46.40 46.40 29.5K
13:11 46.40 46.41 46.40 46.40 27.9K
13:12 46.41 46.41 46.41 46.41 58.6K
13:13 46.41 46.41 46.41 46.41 53.5K
13:14 46.40 46.41 46.40 46.41 68.0K
13:15 46.41 46.41 46.40 46.41 48.7K
13:16 46.40 46.40 46.40 46.40 22.9K
13:17 46.40 46.40 46.39 46.39 93.6K
13:18 46.39 46.41 46.39 46.41 87.9K
13:19 46.41 46.42 46.41 46.42 84.1K
13:20 46.42 46.42 46.41 46.41 47.4K
13:21 46.40 46.40 46.40 46.40 79.2K
13:22 46.39 46.40 46.39 46.40 110.1K
13:23 46.40 46.40 46.40 46.40 42.7K
13:24 46.40 46.40 46.40 46.40 45.0K
13:25 46.41 46.41 46.40 46.40 80.8K
13:26 46.40 46.41 46.40 46.41 63.4K
13:27 46.41 46.41 46.40 46.40 43.3K
13:28 46.41 46.41 46.41 46.41 40.3K
13:29 46.42 46.42 46.41 46.42 63.1K
13:30 46.42 46.42 46.42 46.42 150.4K
13:31 46.42 46.42 46.42 46.42 57.0K
13:32 46.42 46.43 46.42 46.43 40.2K
13:33 46.42 46.42 46.42 46.42 38.0K
13:34 46.42 46.42 46.42 46.42 86.2K
13:35 46.42 46.42 46.42 46.42 48.1K
13:36 46.42 46.42 46.41 46.41 31.2K
13:37 46.41 46.41 46.41 46.41 57.2K
13:38 46.40 46.40 46.38 46.38 160.2K
13:39 46.37 46.37 46.37 46.37 71.7K
13:40 46.37 46.37 46.37 46.37 43.9K
13:41 46.37 46.37 46.37 46.37 60.2K
13:42 46.36 46.36 46.36 46.36 52.3K
13:43 46.36 46.36 46.35 46.36 42.8K
13:44 46.36 46.36 46.36 46.36 26.4K
13:45 46.35 46.35 46.35 46.35 54.3K
13:46 46.36 46.37 46.36 46.36 36.7K
13:47 46.37 46.37 46.37 46.37 46.5K
13:48 46.37 46.38 46.37 46.38 29.2K
13:49 46.38 46.38 46.38 46.38 53.6K
13:50 46.38 46.38 46.38 46.38 47.5K
13:51 46.39 46.41 46.39 46.41 76.3K
13:52 46.40 46.41 46.40 46.41 185.8K
13:53 46.42 46.42 46.41 46.42 81.9K
13:54 46.42 46.42 46.41 46.42 73.0K
13:55 46.42 46.42 46.42 46.42 43.0K
13:56 46.42 46.42 46.42 46.42 39.4K
13:57 46.42 46.42 46.42 46.42 52.2K
13:58 46.42 46.43 46.42 46.43 145.5K
13:59 46.43 46.43 46.42 46.43 50.6K
14:00 46.43 46.43 46.43 46.43 44.7K
14:01 46.42 46.43 46.42 46.43 63.1K
14:02 46.43 46.43 46.43 46.43 33.2K
14:03 46.43 46.43 46.43 46.43 250.2K
14:04 46.43 46.43 46.42 46.42 276.1K
14:05 46.42 46.42 46.41 46.41 149.6K
14:06 46.41 46.42 46.41 46.42 54.7K
14:07 46.42 46.42 46.41 46.41 70.8K
14:08 46.42 46.42 46.41 46.41 174.8K
14:09 46.41 46.41 46.41 46.41 35.9K
14:10 46.41 46.42 46.41 46.42 55.0K
14:11 46.41 46.42 46.41 46.41 33.7K
14:12 46.41 46.41 46.41 46.41 50.9K
14:13 46.41 46.42 46.41 46.42 56.4K
14:14 46.41 46.42 46.41 46.42 51.9K
14:15 46.42 46.43 46.42 46.42 58.5K
14:16 46.42 46.44 46.42 46.44 84.7K
14:17 46.44 46.45 46.44 46.45 96.2K
14:18 46.45 46.45 46.44 46.44 100.5K
14:19 46.44 46.45 46.44 46.45 56.7K
14:20 46.45 46.45 46.45 46.45 47.8K
14:21 46.44 46.44 46.44 46.44 77.7K
14:22 46.44 46.44 46.44 46.44 87.9K
14:23 46.44 46.45 46.44 46.45 48.0K
14:24 46.45 46.45 46.44 46.44 184.1K
14:25 46.44 46.44 46.43 46.43 35.2K
14:26 46.43 46.43 46.43 46.43 39.6K
14:27 46.43 46.43 46.43 46.43 63.9K
14:28 46.43 46.43 46.42 46.42 56.1K
14:29 46.42 46.43 46.42 46.42 53.5K
14:30 46.42 46.42 46.42 46.42 70.4K
14:31 46.42 46.42 46.42 46.42 57.5K
14:32 46.42 46.42 46.41 46.41 54.8K
14:33 46.40 46.41 46.40 46.40 139.5K
14:34 46.40 46.40 46.40 46.40 44.4K
14:35 46.40 46.40 46.40 46.40 42.4K
14:36 46.40 46.41 46.40 46.41 55.4K
14:37 46.41 46.41 46.41 46.41 26.0K
14:38 46.41 46.41 46.41 46.41 68.5K
14:39 46.41 46.41 46.41 46.41 109.4K
14:40 46.41 46.41 46.41 46.41 69.5K
14:41 46.41 46.41 46.40 46.40 47.6K
14:42 46.40 46.42 46.40 46.42 38.1K
14:43 46.42 46.42 46.41 46.42 50.2K
14:44 46.41 46.42 46.41 46.42 37.4K
14:45 46.42 46.43 46.42 46.42 46.1K
14:46 46.43 46.44 46.43 46.44 138.1K
14:47 46.43 46.43 46.43 46.43 55.9K
14:48 46.43 46.43 46.43 46.43 49.0K
14:49 46.43 46.43 46.43 46.43 41.9K
14:50 46.42 46.42 46.41 46.41 66.9K
14:51 46.41 46.42 46.41 46.42 97.2K
14:52 46.41 46.42 46.41 46.42 26.1K
14:53 46.42 46.42 46.41 46.41 91.8K
14:54 46.40 46.40 46.39 46.39 163.2K
14:55 46.39 46.39 46.38 46.38 68.6K
14:56 46.38 46.38 46.37 46.37 180.9K
14:57 46.37 46.39 46.37 46.39 48.2K
14:58 46.38 46.38 46.38 46.38 125.3K
14:59 46.38 46.38 46.38 46.38 187.4K
15:00 46.39 46.39 46.38 46.38 234.5K
15:01 46.38 46.38 46.38 46.38 64.2K
15:02 46.38 46.38 46.38 46.38 67.1K
15:03 46.39 46.39 46.39 46.39 106.1K
15:04 46.39 46.39 46.38 46.39 279.6K
15:05 46.39 46.40 46.39 46.39 181.9K
15:06 46.39 46.39 46.39 46.39 50.4K
15:07 46.39 46.39 46.39 46.39 113.2K
15:08 46.37 46.37 46.37 46.37 130.1K
15:09 46.37 46.37 46.37 46.37 47.3K
15:10 46.37 46.37 46.37 46.37 58.5K
15:11 46.37 46.37 46.35 46.35 66.6K
15:12 46.35 46.35 46.31 46.31 350.2K
15:13 46.30 46.34 46.30 46.34 192.4K
15:14 46.34 46.34 46.33 46.33 53.9K
15:15 46.33 46.34 46.33 46.34 60.0K
15:16 46.34 46.35 46.34 46.35 262.2K
15:17 46.37 46.37 46.37 46.37 132.4K
15:18 46.38 46.39 46.38 46.39 59.6K
15:19 46.39 46.40 46.39 46.40 284.8K
15:20 46.40 46.40 46.40 46.40 63.4K
15:21 46.40 46.40 46.40 46.40 75.2K
15:22 46.39 46.41 46.39 46.41 63.2K
15:23 46.40 46.40 46.39 46.39 71.2K
15:24 46.39 46.40 46.39 46.40 161.8K
15:25 46.40 46.40 46.40 46.40 163.3K
15:26 46.40 46.41 46.40 46.41 83.4K
15:27 46.40 46.40 46.40 46.40 91.8K
15:28 46.40 46.40 46.40 46.40 139.9K
15:29 46.40 46.41 46.40 46.41 60.0K
15:30 46.41 46.42 46.41 46.42 190.7K
15:31 46.42 46.43 46.42 46.43 78.1K
15:32 46.43 46.43 46.43 46.43 106.4K
15:33 46.43 46.43 46.42 46.42 88.3K
15:34 46.42 46.42 46.41 46.41 182.7K
15:35 46.41 46.43 46.41 46.43 110.9K
15:36 46.43 46.43 46.43 46.43 123.1K
15:37 46.43 46.44 46.43 46.44 87.3K
15:38 46.44 46.44 46.44 46.44 155.9K
15:39 46.45 46.46 46.45 46.46 447.5K
15:40 46.45 46.46 46.45 46.46 79.0K
15:41 46.46 46.47 46.46 46.47 144.0K
15:42 46.46 46.46 46.46 46.46 145.5K
15:43 46.47 46.47 46.47 46.47 981.5K
15:44 46.47 46.48 46.47 46.47 192.7K
15:45 46.46 46.46 46.45 46.46 214.2K
15:46 46.46 46.46 46.45 46.45 151.9K
15:47 46.45 46.45 46.45 46.45 141.1K
15:48 46.45 46.45 46.45 46.45 122.9K
15:49 46.45 46.45 46.45 46.45 220.6K
15:50 46.46 46.48 46.46 46.48 724.8K
15:51 46.47 46.48 46.47 46.47 274.1K
15:52 46.47 46.47 46.47 46.47 313.7K
15:53 46.47 46.47 46.47 46.47 268.7K
15:54 46.47 46.47 46.46 46.46 408.2K
15:55 46.46 46.49 46.46 46.49 428.4K
15:56 46.47 46.49 46.47 46.49 582.2K
15:57 46.49 46.49 46.47 46.47 545.5K
15:58 46.47 46.48 46.47 46.48 585.0K
15:59 46.47 46.49 46.47 46.48 1,001.1K
16:00 46.48 46.49 46.48 46.49 18,336.5K
16:01 46.49 46.49 46.49 46.49 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