S

GSPTXEI
🏛️ カナダ →
163.70
最終更新: 2025-10-08
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
09:30 141.64 141.64 141.45 141.45 2,025.5K
09:31 141.39 141.39 141.32 141.39 397.4K
09:32 141.49 141.51 141.45 141.46 210.6K
09:33 141.46 141.49 141.43 141.49 205.2K
09:34 141.56 141.56 141.44 141.44 208.5K
09:35 141.43 141.46 141.43 141.43 169.6K
09:36 141.38 141.38 141.28 141.32 265.8K
09:37 141.35 141.40 141.32 141.40 353.8K
09:38 141.46 141.46 141.42 141.44 206.4K
09:39 141.44 141.55 141.44 141.55 206.4K
09:40 141.58 141.60 141.57 141.57 252.5K
09:41 141.56 141.62 141.55 141.62 131.4K
09:42 141.66 141.66 141.65 141.66 131.2K
09:43 141.66 141.66 141.61 141.61 128.7K
09:44 141.63 141.66 141.63 141.66 220.7K
09:45 141.67 141.67 141.52 141.52 394.7K
09:46 141.48 141.49 141.43 141.43 199.7K
09:47 141.44 141.48 141.44 141.45 161.2K
09:48 141.48 141.54 141.48 141.54 183.7K
09:49 141.57 141.58 141.55 141.55 179.4K
09:50 141.55 141.59 141.55 141.56 203.2K
09:51 141.50 141.50 141.48 141.49 178.8K
09:52 141.46 141.54 141.46 141.54 160.3K
09:53 141.54 141.62 141.54 141.62 102.6K
09:54 141.62 141.63 141.61 141.62 136.6K
09:55 141.63 141.63 141.62 141.62 106.9K
09:56 141.62 141.64 141.62 141.64 100.4K
09:57 141.67 141.69 141.67 141.68 95.6K
09:58 141.68 141.68 141.67 141.67 136.6K
09:59 141.67 141.70 141.67 141.70 96.7K
10:00 141.70 141.70 141.60 141.60 250.8K
10:01 141.61 141.67 141.61 141.67 153.9K
10:02 141.69 141.69 141.66 141.66 135.5K
10:03 141.70 141.70 141.67 141.67 183.0K
10:04 141.69 141.71 141.69 141.71 226.4K
10:05 141.74 141.74 141.68 141.68 164.8K
10:06 141.69 141.69 141.67 141.67 137.0K
10:07 141.66 141.67 141.66 141.67 143.5K
10:08 141.66 141.68 141.66 141.68 104.7K
10:09 141.69 141.69 141.65 141.65 106.6K
10:10 141.65 141.66 141.65 141.65 131.9K
10:11 141.63 141.63 141.58 141.58 261.0K
10:12 141.57 141.61 141.57 141.60 150.3K
10:13 141.58 141.61 141.58 141.60 114.3K
10:14 141.62 141.68 141.62 141.68 197.6K
10:15 141.69 141.70 141.66 141.66 257.3K
10:16 141.67 141.67 141.66 141.66 104.7K
10:17 141.67 141.71 141.65 141.71 96.9K
10:18 141.73 141.78 141.73 141.76 121.7K
10:19 141.77 141.78 141.77 141.78 85.8K
10:20 141.79 141.79 141.74 141.74 137.7K
10:21 141.72 141.74 141.72 141.74 162.0K
10:22 141.75 141.79 141.75 141.79 136.9K
10:23 141.78 141.80 141.78 141.80 84.0K
10:24 141.79 141.81 141.79 141.80 106.9K
10:25 141.82 141.82 141.82 141.82 98.5K
10:26 141.81 141.81 141.80 141.80 83.6K
10:27 141.79 141.79 141.78 141.79 73.2K
10:28 141.79 141.79 141.77 141.78 146.4K
10:29 141.78 141.78 141.73 141.73 178.3K
10:30 141.73 141.73 141.68 141.69 175.0K
10:31 141.70 141.70 141.65 141.65 95.9K
10:32 141.67 141.73 141.67 141.73 88.6K
10:33 141.72 141.72 141.71 141.72 86.8K
10:34 141.72 141.77 141.71 141.77 96.8K
10:35 141.78 141.79 141.78 141.79 104.1K
10:36 141.80 141.83 141.80 141.83 233.8K
10:37 141.85 141.88 141.85 141.88 256.0K
10:38 141.88 141.89 141.87 141.89 194.1K
10:39 141.89 141.91 141.89 141.90 144.4K
10:40 141.89 141.89 141.85 141.85 150.4K
10:41 141.84 141.86 141.83 141.86 96.9K
10:42 141.87 141.87 141.85 141.85 75.2K
10:43 141.85 141.86 141.85 141.85 79.4K
10:44 141.88 141.90 141.88 141.89 167.4K
10:45 141.91 141.91 141.86 141.86 146.8K
10:46 141.86 141.90 141.86 141.90 101.2K
10:47 141.92 141.96 141.92 141.96 142.1K
10:48 141.94 141.94 141.92 141.92 77.0K
10:49 141.91 141.92 141.89 141.91 110.3K
10:50 141.91 141.93 141.91 141.92 101.4K
10:51 141.92 141.92 141.88 141.88 172.0K
10:52 141.87 141.87 141.85 141.85 104.3K
10:53 141.85 141.88 141.85 141.86 252.0K
10:54 141.89 141.89 141.89 141.89 143.1K
10:55 141.89 141.89 141.86 141.87 98.6K
10:56 141.85 141.85 141.83 141.83 128.6K
10:57 141.83 141.86 141.83 141.86 69.5K
10:58 141.85 141.85 141.80 141.80 85.2K
10:59 141.82 141.86 141.82 141.86 90.6K
11:00 141.87 141.89 141.87 141.87 200.5K
11:01 141.89 141.89 141.89 141.89 64.6K
11:02 141.91 141.91 141.90 141.90 191.4K
11:03 141.91 141.93 141.91 141.92 126.0K
11:04 141.91 141.96 141.91 141.96 116.3K
11:05 141.98 141.98 141.95 141.97 78.0K
11:06 141.96 141.96 141.94 141.94 81.1K
11:07 141.94 141.94 141.93 141.93 66.1K
11:08 141.94 141.94 141.91 141.94 113.6K
11:09 141.95 141.97 141.95 141.96 90.4K
11:10 141.96 141.97 141.95 141.97 88.7K
11:11 141.98 142.01 141.97 142.01 190.5K
11:12 142.02 142.05 142.02 142.05 119.0K
11:13 142.05 142.05 142.02 142.02 84.5K
11:14 142.02 142.02 142.01 142.02 111.4K
11:15 142.02 142.03 142.00 142.03 129.3K
11:16 142.03 142.03 142.01 142.01 71.1K
11:17 142.01 142.01 141.97 141.97 116.5K
11:18 141.96 141.97 141.96 141.97 84.5K
11:19 142.01 142.01 141.99 142.00 67.5K
11:20 142.00 142.00 141.99 142.00 51.6K
11:21 142.01 142.05 142.01 142.05 79.1K
11:22 142.06 142.06 142.04 142.04 75.5K
11:23 142.03 142.06 142.03 142.05 90.8K
11:24 142.04 142.10 142.04 142.10 108.1K
11:25 142.11 142.11 142.10 142.10 108.8K
11:26 142.10 142.11 142.10 142.11 76.6K
11:27 142.10 142.10 142.07 142.07 70.2K
11:28 142.07 142.07 142.06 142.07 69.9K
11:29 142.07 142.07 142.06 142.06 79.7K
11:30 142.06 142.08 142.06 142.07 103.8K
11:31 142.06 142.11 142.06 142.11 89.6K
11:32 142.10 142.12 142.10 142.12 57.8K
11:33 142.11 142.11 142.09 142.10 78.2K
11:34 142.09 142.11 142.09 142.11 128.5K
11:35 142.12 142.12 142.07 142.07 183.5K
11:36 142.06 142.07 142.04 142.07 65.6K
11:37 142.07 142.09 142.07 142.07 56.6K
11:38 142.06 142.06 142.02 142.02 102.6K
11:39 142.04 142.07 142.04 142.06 88.1K
11:40 142.07 142.11 142.07 142.10 236.0K
11:41 142.11 142.12 142.10 142.11 274.4K
11:42 142.12 142.13 142.12 142.12 176.1K
11:43 142.13 142.13 142.12 142.12 58.9K
11:44 142.11 142.14 142.11 142.14 79.7K
11:45 142.16 142.16 142.13 142.13 77.1K
11:46 142.12 142.14 142.10 142.14 117.3K
11:47 142.14 142.17 142.14 142.17 81.1K
11:48 142.16 142.16 142.16 142.16 62.5K
11:49 142.16 142.16 142.15 142.16 65.4K
11:50 142.17 142.19 142.17 142.19 350.0K
11:51 142.21 142.21 142.18 142.19 374.3K
11:52 142.18 142.20 142.18 142.18 76.4K
11:53 142.18 142.18 142.15 142.16 72.9K
11:54 142.17 142.18 142.17 142.18 105.5K
11:55 142.18 142.19 142.18 142.18 61.5K
11:56 142.19 142.21 142.19 142.21 111.4K
11:57 142.20 142.21 142.18 142.21 76.4K
11:58 142.19 142.20 142.19 142.20 75.3K
11:59 142.21 142.23 142.21 142.23 84.9K
12:00 142.23 142.23 142.21 142.21 61.0K
12:01 142.21 142.23 142.21 142.21 111.2K
12:02 142.21 142.22 142.21 142.21 80.4K
12:03 142.20 142.20 142.19 142.19 76.0K
12:04 142.19 142.22 142.19 142.22 94.9K
12:05 142.23 142.24 142.23 142.24 117.4K
12:06 142.26 142.26 142.25 142.25 73.0K
12:07 142.26 142.28 142.26 142.28 114.5K
12:08 142.28 142.28 142.26 142.26 46.2K
12:09 142.26 142.26 142.24 142.25 92.4K
12:10 142.26 142.27 142.26 142.27 89.3K
12:11 142.27 142.27 142.24 142.24 67.1K
12:12 142.24 142.24 142.24 142.24 52.1K
12:13 142.24 142.24 142.22 142.22 52.4K
12:14 142.22 142.23 142.21 142.23 43.5K
12:15 142.22 142.23 142.21 142.22 82.8K
12:16 142.23 142.23 142.22 142.22 67.4K
12:17 142.20 142.22 142.20 142.22 55.8K
12:18 142.23 142.25 142.23 142.25 77.1K
12:19 142.25 142.26 142.25 142.26 84.2K
12:20 142.25 142.25 142.21 142.21 91.9K
12:21 142.21 142.21 142.20 142.20 58.6K
12:22 142.19 142.21 142.19 142.21 63.2K
12:23 142.22 142.23 142.22 142.22 45.7K
12:24 142.22 142.25 142.22 142.25 72.6K
12:25 142.25 142.25 142.23 142.23 118.7K
12:26 142.22 142.22 142.21 142.22 47.3K
12:27 142.22 142.22 142.21 142.22 107.4K
12:28 142.22 142.23 142.22 142.23 49.2K
12:29 142.23 142.23 142.22 142.22 46.3K
12:30 142.22 142.22 142.21 142.21 60.1K
12:31 142.22 142.24 142.22 142.24 51.1K
12:32 142.25 142.26 142.24 142.26 53.6K
12:33 142.26 142.26 142.26 142.26 51.9K
12:34 142.25 142.25 142.24 142.24 86.8K
12:35 142.23 142.23 142.22 142.22 56.7K
12:36 142.22 142.23 142.22 142.22 36.4K
12:37 142.21 142.21 142.21 142.21 91.2K
12:38 142.21 142.27 142.21 142.26 260.3K
12:39 142.25 142.26 142.25 142.26 53.6K
12:40 142.25 142.25 142.25 142.25 134.9K
12:41 142.25 142.25 142.24 142.24 99.7K
12:42 142.23 142.23 142.21 142.21 72.9K
12:43 142.19 142.20 142.19 142.20 165.7K
12:44 142.20 142.21 142.20 142.21 120.0K
12:45 142.21 142.23 142.21 142.21 103.8K
12:46 142.21 142.23 142.21 142.23 109.2K
12:47 142.22 142.23 142.22 142.22 129.4K
12:48 142.23 142.23 142.22 142.22 156.4K
12:49 142.23 142.23 142.21 142.21 105.2K
12:50 142.21 142.21 142.19 142.19 60.9K
12:51 142.18 142.21 142.18 142.20 109.6K
12:52 142.21 142.22 142.21 142.22 69.8K
12:53 142.21 142.21 142.21 142.21 57.3K
12:54 142.21 142.21 142.20 142.20 61.2K
12:55 142.21 142.22 142.19 142.19 74.9K
12:56 142.19 142.19 142.17 142.17 122.9K
12:57 142.16 142.18 142.15 142.18 140.4K
12:58 142.20 142.21 142.19 142.19 61.1K
12:59 142.19 142.20 142.19 142.19 122.8K
13:00 142.18 142.19 142.17 142.17 104.4K
13:01 142.16 142.16 142.16 142.16 47.9K
13:02 142.16 142.18 142.16 142.17 64.9K
13:03 142.16 142.16 142.16 142.16 77.6K
13:04 142.17 142.18 142.17 142.18 114.6K
13:05 142.19 142.20 142.16 142.16 175.3K
13:06 142.15 142.16 142.15 142.16 172.5K
13:07 142.19 142.20 142.19 142.20 110.7K
13:08 142.19 142.19 142.15 142.15 87.7K
13:09 142.15 142.15 142.14 142.15 47.9K
13:10 142.15 142.18 142.15 142.17 84.2K
13:11 142.18 142.18 142.15 142.15 133.4K
13:12 142.15 142.15 142.13 142.13 47.6K
13:13 142.13 142.14 142.13 142.13 56.0K
13:14 142.15 142.15 142.13 142.13 55.5K
13:15 142.11 142.13 142.11 142.13 56.5K
13:16 142.16 142.17 142.16 142.17 156.8K
13:17 142.18 142.18 142.17 142.17 101.5K
13:18 142.16 142.16 142.16 142.16 57.4K
13:19 142.15 142.15 142.11 142.11 122.0K
13:20 142.11 142.12 142.10 142.10 53.4K
13:21 142.10 142.12 142.10 142.12 131.9K
13:22 142.13 142.13 142.10 142.10 146.8K
13:23 142.09 142.11 142.09 142.11 236.8K
13:24 142.10 142.10 142.09 142.10 66.7K
13:25 142.09 142.11 142.09 142.11 51.0K
13:26 142.11 142.15 142.11 142.15 124.0K
13:27 142.16 142.19 142.16 142.19 121.9K
13:28 142.20 142.20 142.19 142.19 71.8K
13:29 142.19 142.23 142.19 142.23 85.0K
13:30 142.23 142.26 142.23 142.26 106.3K
13:31 142.26 142.26 142.25 142.25 168.6K
13:32 142.25 142.27 142.25 142.27 146.2K
13:33 142.27 142.27 142.25 142.25 104.4K
13:34 142.26 142.27 142.26 142.26 105.7K
13:35 142.27 142.27 142.23 142.23 298.1K
13:36 142.23 142.23 142.21 142.21 116.8K
13:37 142.20 142.20 142.17 142.17 131.4K
13:38 142.16 142.16 142.14 142.14 75.0K
13:39 142.13 142.14 142.13 142.13 116.4K
13:40 142.13 142.14 142.13 142.13 91.1K
13:41 142.14 142.15 142.14 142.15 89.6K
13:42 142.15 142.15 142.14 142.14 82.8K
13:43 142.14 142.14 142.12 142.13 103.8K
13:44 142.14 142.14 142.12 142.12 67.3K
13:45 142.10 142.12 142.10 142.12 108.5K
13:46 142.12 142.12 142.05 142.05 81.6K
13:47 142.05 142.07 142.05 142.07 121.2K
13:48 142.08 142.08 142.05 142.05 134.9K
13:49 142.04 142.04 142.02 142.02 80.3K
13:50 142.01 142.01 142.00 142.00 120.9K
13:51 142.00 142.01 141.99 142.01 318.9K
13:52 142.03 142.04 142.03 142.03 227.4K
13:53 142.03 142.04 142.03 142.04 60.5K
13:54 142.04 142.07 142.04 142.07 55.4K
13:55 142.08 142.13 142.08 142.13 138.8K
13:56 142.13 142.15 142.13 142.15 58.9K
13:57 142.15 142.16 142.15 142.16 96.5K
13:58 142.15 142.15 142.15 142.15 75.8K
13:59 142.15 142.15 142.15 142.15 64.0K
14:00 142.14 142.18 142.14 142.18 81.2K
14:01 142.18 142.19 142.18 142.19 117.5K
14:02 142.19 142.22 142.19 142.22 79.2K
14:03 142.22 142.24 142.22 142.23 139.4K
14:04 142.23 142.24 142.23 142.24 58.1K
14:05 142.24 142.24 142.22 142.22 82.0K
14:06 142.23 142.25 142.23 142.25 210.2K
14:07 142.26 142.26 142.24 142.24 85.1K
14:08 142.25 142.26 142.25 142.26 122.1K
14:09 142.27 142.29 142.27 142.29 130.1K
14:10 142.30 142.30 142.28 142.29 74.8K
14:11 142.30 142.32 142.30 142.32 141.6K
14:12 142.32 142.34 142.32 142.34 162.8K
14:13 142.34 142.34 142.30 142.31 158.2K
14:14 142.31 142.34 142.31 142.33 94.5K
14:15 142.33 142.33 142.30 142.30 66.0K
14:16 142.32 142.32 142.31 142.32 60.4K
14:17 142.32 142.32 142.31 142.31 78.5K
14:18 142.30 142.30 142.29 142.29 70.2K
14:19 142.28 142.28 142.25 142.25 59.8K
14:20 142.26 142.26 142.25 142.25 62.8K
14:21 142.24 142.24 142.24 142.24 50.4K
14:22 142.25 142.26 142.24 142.24 58.0K
14:23 142.22 142.23 142.22 142.23 134.6K
14:24 142.26 142.26 142.25 142.25 59.3K
14:25 142.24 142.24 142.23 142.24 98.1K
14:26 142.24 142.27 142.24 142.27 77.1K
14:27 142.28 142.28 142.27 142.27 80.2K
14:28 142.26 142.26 142.25 142.26 38.9K
14:29 142.25 142.25 142.24 142.24 61.2K
14:30 142.24 142.24 142.21 142.21 96.0K
14:31 142.23 142.23 142.23 142.23 62.8K
14:32 142.24 142.24 142.24 142.24 108.5K
14:33 142.24 142.24 142.24 142.24 50.8K
14:34 142.24 142.24 142.23 142.23 63.3K
14:35 142.24 142.25 142.24 142.24 62.5K
14:36 142.24 142.24 142.22 142.22 176.3K
14:37 142.21 142.21 142.20 142.21 113.5K
14:38 142.21 142.25 142.21 142.25 128.4K
14:39 142.24 142.25 142.24 142.25 107.2K
14:40 142.25 142.26 142.25 142.26 98.6K
14:41 142.26 142.26 142.25 142.26 71.0K
14:42 142.27 142.27 142.27 142.27 73.0K
14:43 142.25 142.25 142.25 142.25 58.5K
14:44 142.25 142.27 142.25 142.26 76.8K
14:45 142.26 142.26 142.25 142.25 69.8K
14:46 142.23 142.26 142.23 142.26 104.8K
14:47 142.27 142.27 142.22 142.22 123.8K
14:48 142.22 142.22 142.20 142.21 186.0K
14:49 142.21 142.21 142.20 142.21 65.4K
14:50 142.19 142.19 142.14 142.14 151.1K
14:51 142.11 142.11 142.08 142.08 182.4K
14:52 142.07 142.10 142.07 142.10 79.8K
14:53 142.10 142.10 142.09 142.10 70.0K
14:54 142.09 142.10 142.09 142.10 84.5K
14:55 142.10 142.10 142.09 142.10 96.3K
14:56 142.10 142.10 142.09 142.09 78.7K
14:57 142.10 142.10 142.09 142.09 65.8K
14:58 142.07 142.09 142.07 142.09 86.1K
14:59 142.08 142.09 142.08 142.09 60.3K
15:00 142.09 142.09 142.05 142.05 130.0K
15:01 142.04 142.06 142.04 142.06 86.4K
15:02 142.09 142.09 142.07 142.07 122.3K
15:03 142.06 142.07 142.06 142.07 50.8K
15:04 142.09 142.10 142.09 142.10 124.6K
15:05 142.11 142.13 142.11 142.12 148.8K
15:06 142.12 142.12 142.11 142.12 126.4K
15:07 142.12 142.12 142.11 142.11 77.2K
15:08 142.12 142.14 142.11 142.13 94.8K
15:09 142.12 142.14 142.12 142.14 153.0K
15:10 142.16 142.19 142.16 142.18 194.1K
15:11 142.18 142.18 142.18 142.18 103.4K
15:12 142.17 142.17 142.17 142.17 89.7K
15:13 142.17 142.17 142.14 142.14 112.0K
15:14 142.14 142.15 142.14 142.15 72.2K
15:15 142.15 142.16 142.15 142.16 54.1K
15:16 142.16 142.16 142.15 142.16 86.9K
15:17 142.16 142.16 142.14 142.14 156.4K
15:18 142.13 142.13 142.12 142.13 181.3K
15:19 142.12 142.13 142.12 142.13 151.4K
15:20 142.12 142.12 142.11 142.11 98.4K
15:21 142.11 142.11 142.09 142.09 137.2K
15:22 142.09 142.09 142.08 142.09 86.7K
15:23 142.09 142.09 142.08 142.09 102.3K
15:24 142.10 142.12 142.10 142.11 109.6K
15:25 142.11 142.11 142.08 142.08 119.7K
15:26 142.07 142.07 142.06 142.06 102.3K
15:27 142.06 142.06 142.05 142.05 115.7K
15:28 142.04 142.05 142.04 142.04 311.6K
15:29 142.04 142.07 142.04 142.07 141.3K
15:30 142.08 142.08 142.06 142.06 346.1K
15:31 142.08 142.08 142.06 142.06 126.6K
15:32 142.07 142.07 142.06 142.07 196.3K
15:33 142.09 142.09 142.08 142.08 133.5K
15:34 142.09 142.14 142.09 142.14 280.3K
15:35 142.13 142.14 142.13 142.13 139.9K
15:36 142.14 142.18 142.14 142.18 278.4K
15:37 142.19 142.21 142.19 142.21 146.9K
15:38 142.21 142.23 142.21 142.23 162.4K
15:39 142.23 142.26 142.23 142.26 262.8K
15:40 142.24 142.24 142.23 142.23 222.9K
15:41 142.23 142.23 142.20 142.20 221.7K
15:42 142.19 142.19 142.18 142.19 206.3K
15:43 142.19 142.19 142.18 142.18 206.8K
15:44 142.16 142.16 142.15 142.15 132.2K
15:45 142.14 142.15 142.14 142.15 281.5K
15:46 142.14 142.15 142.14 142.15 188.1K
15:47 142.15 142.17 142.15 142.16 417.2K
15:48 142.16 142.20 142.16 142.20 267.7K
15:49 142.20 142.20 142.19 142.19 283.0K
15:50 142.20 142.20 142.15 142.17 878.3K
15:51 142.16 142.20 142.16 142.20 496.3K
15:52 142.17 142.17 142.16 142.16 322.9K
15:53 142.17 142.19 142.17 142.19 538.5K
15:54 142.19 142.20 142.17 142.20 607.0K
15:55 142.21 142.23 142.21 142.22 568.2K
15:56 142.18 142.19 142.18 142.19 1,295.2K
15:57 142.20 142.20 142.20 142.20 780.0K
15:58 142.21 142.21 142.18 142.18 830.1K
15:59 142.19 142.22 142.19 142.21 1,324.1K
16:00 142.21 142.21 142.21 142.21 51,044.0K
16:01 142.21 142.21 142.21 142.21 223.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし