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
09:30 142.58 142.74 142.43 142.43 3,075.2K
09:31 142.46 142.70 142.46 142.70 668.6K
09:32 142.74 142.74 142.66 142.68 481.4K
09:33 142.63 142.67 142.55 142.55 603.6K
09:34 142.55 142.56 142.49 142.52 401.3K
09:35 142.55 142.61 142.55 142.61 725.0K
09:36 142.53 142.57 142.52 142.52 416.0K
09:37 142.52 142.60 142.52 142.60 619.1K
09:38 142.59 142.59 142.54 142.54 540.1K
09:39 142.54 142.54 142.47 142.49 377.7K
09:40 142.47 142.51 142.43 142.43 347.4K
09:41 142.42 142.46 142.37 142.46 337.6K
09:42 142.47 142.60 142.47 142.60 769.1K
09:43 142.61 142.61 142.57 142.57 341.7K
09:44 142.54 142.55 142.44 142.44 462.6K
09:45 142.41 142.41 142.34 142.38 409.5K
09:46 142.34 142.34 142.26 142.26 417.1K
09:47 142.24 142.24 142.19 142.19 366.1K
09:48 142.21 142.26 142.21 142.26 374.9K
09:49 142.27 142.27 142.20 142.20 478.2K
09:50 142.19 142.19 142.06 142.06 321.8K
09:51 142.03 142.03 141.96 142.01 326.8K
09:52 141.98 141.99 141.97 141.97 348.2K
09:53 141.94 141.94 141.85 141.85 330.4K
09:54 141.87 141.87 141.80 141.80 295.5K
09:55 141.82 141.83 141.75 141.75 328.3K
09:56 141.75 141.75 141.71 141.71 455.1K
09:57 141.71 141.71 141.67 141.70 227.8K
09:58 141.68 141.68 141.64 141.64 311.3K
09:59 141.67 141.76 141.67 141.76 397.2K
10:00 141.80 141.83 141.80 141.81 469.3K
10:01 141.80 141.91 141.80 141.90 260.9K
10:02 141.92 141.92 141.85 141.92 266.2K
10:03 141.94 141.94 141.89 141.94 199.2K
10:04 141.98 141.99 141.91 141.91 300.3K
10:05 141.94 141.94 141.82 141.82 292.6K
10:06 141.86 141.92 141.86 141.92 255.6K
10:07 141.95 141.95 141.91 141.95 174.9K
10:08 141.95 141.98 141.94 141.94 311.6K
10:09 141.94 141.94 141.89 141.91 251.2K
10:10 141.91 141.93 141.87 141.87 159.7K
10:11 141.91 141.94 141.91 141.94 154.6K
10:12 141.93 141.98 141.93 141.98 177.7K
10:13 141.99 142.01 141.99 142.01 197.1K
10:14 141.98 142.01 141.98 142.01 179.9K
10:15 141.99 141.99 141.94 141.96 304.5K
10:16 141.95 141.99 141.94 141.94 185.9K
10:17 141.95 141.95 141.93 141.93 135.1K
10:18 141.92 141.99 141.92 141.99 285.7K
10:19 141.95 141.99 141.91 141.99 242.3K
10:20 141.99 142.10 141.99 142.10 174.1K
10:21 142.10 142.10 142.07 142.07 158.3K
10:22 142.09 142.09 142.03 142.06 197.4K
10:23 142.09 142.14 142.09 142.14 256.0K
10:24 142.15 142.20 142.15 142.20 279.8K
10:25 142.18 142.19 142.15 142.19 223.0K
10:26 142.19 142.20 142.16 142.16 234.2K
10:27 142.16 142.18 142.16 142.18 107.8K
10:28 142.22 142.22 142.20 142.22 208.7K
10:29 142.19 142.23 142.19 142.23 141.3K
10:30 142.25 142.25 142.16 142.17 261.1K
10:31 142.17 142.26 142.17 142.26 200.4K
10:32 142.27 142.27 142.22 142.27 436.2K
10:33 142.30 142.30 142.20 142.20 195.3K
10:34 142.20 142.26 142.20 142.26 126.1K
10:35 142.23 142.25 142.20 142.25 236.5K
10:36 142.26 142.26 142.21 142.24 358.2K
10:37 142.26 142.26 142.23 142.25 165.6K
10:38 142.24 142.27 142.24 142.27 199.0K
10:39 142.26 142.34 142.26 142.34 273.6K
10:40 142.31 142.31 142.26 142.30 240.1K
10:41 142.31 142.33 142.27 142.33 299.7K
10:42 142.34 142.35 142.34 142.34 220.9K
10:43 142.31 142.31 142.25 142.25 178.9K
10:44 142.26 142.30 142.26 142.30 198.1K
10:45 142.30 142.30 142.30 142.30 226.2K
10:46 142.38 142.39 142.37 142.37 326.8K
10:47 142.36 142.36 142.31 142.31 403.7K
10:48 142.34 142.34 142.31 142.31 181.9K
10:49 142.34 142.36 142.34 142.36 223.5K
10:50 142.37 142.40 142.36 142.40 544.3K
10:51 142.41 142.41 142.38 142.38 333.0K
10:52 142.42 142.42 142.35 142.35 172.3K
10:53 142.35 142.35 142.33 142.33 117.8K
10:54 142.29 142.34 142.29 142.34 252.7K
10:55 142.36 142.37 142.36 142.37 132.6K
10:56 142.35 142.39 142.34 142.39 172.4K
10:57 142.40 142.40 142.36 142.36 145.2K
10:58 142.35 142.36 142.34 142.34 160.8K
10:59 142.35 142.37 142.34 142.36 147.1K
11:00 142.37 142.39 142.37 142.38 189.6K
11:01 142.34 142.34 142.29 142.30 156.0K
11:02 142.28 142.30 142.28 142.28 159.9K
11:03 142.29 142.35 142.29 142.35 132.4K
11:04 142.38 142.38 142.33 142.35 131.0K
11:05 142.33 142.33 142.28 142.28 136.7K
11:06 142.24 142.24 142.20 142.24 191.0K
11:07 142.25 142.30 142.25 142.30 94.0K
11:08 142.26 142.28 142.26 142.28 89.2K
11:09 142.29 142.29 142.23 142.23 172.9K
11:10 142.27 142.27 142.26 142.26 150.7K
11:11 142.26 142.30 142.26 142.30 113.6K
11:12 142.33 142.35 142.33 142.34 116.8K
11:13 142.31 142.31 142.27 142.27 162.5K
11:14 142.29 142.32 142.29 142.32 150.5K
11:15 142.32 142.32 142.28 142.28 102.1K
11:16 142.26 142.31 142.26 142.30 155.1K
11:17 142.30 142.30 142.27 142.29 131.8K
11:18 142.30 142.31 142.29 142.29 145.2K
11:19 142.29 142.32 142.29 142.31 109.0K
11:20 142.31 142.31 142.28 142.28 187.5K
11:21 142.27 142.27 142.21 142.22 180.7K
11:22 142.23 142.23 142.20 142.20 218.2K
11:23 142.20 142.23 142.20 142.23 150.6K
11:24 142.24 142.24 142.22 142.22 88.7K
11:25 142.22 142.22 142.20 142.22 146.5K
11:26 142.23 142.32 142.23 142.32 231.1K
11:27 142.32 142.36 142.32 142.36 120.1K
11:28 142.35 142.35 142.28 142.28 167.1K
11:29 142.30 142.32 142.30 142.32 117.9K
11:30 142.32 142.33 142.31 142.32 138.9K
11:31 142.26 142.27 142.26 142.27 171.7K
11:32 142.26 142.27 142.26 142.26 124.6K
11:33 142.25 142.25 142.23 142.24 118.5K
11:34 142.24 142.24 142.23 142.24 163.1K
11:35 142.28 142.28 142.24 142.24 456.4K
11:36 142.23 142.24 142.22 142.22 109.6K
11:37 142.22 142.22 142.19 142.19 234.4K
11:38 142.19 142.21 142.19 142.20 127.7K
11:39 142.20 142.23 142.20 142.23 193.2K
11:40 142.24 142.27 142.24 142.27 96.9K
11:41 142.24 142.27 142.24 142.27 131.6K
11:42 142.28 142.30 142.27 142.30 158.6K
11:43 142.30 142.31 142.29 142.31 183.1K
11:44 142.33 142.33 142.32 142.32 132.6K
11:45 142.32 142.35 142.32 142.34 160.3K
11:46 142.34 142.43 142.34 142.43 169.7K
11:47 142.43 142.43 142.41 142.41 107.7K
11:48 142.40 142.40 142.36 142.38 131.0K
11:49 142.35 142.36 142.35 142.36 221.8K
11:50 142.38 142.39 142.34 142.34 245.7K
11:51 142.35 142.35 142.34 142.34 111.5K
11:52 142.34 142.34 142.31 142.31 96.9K
11:53 142.33 142.38 142.33 142.38 272.1K
11:54 142.37 142.37 142.36 142.36 190.1K
11:55 142.37 142.37 142.35 142.35 145.4K
11:56 142.35 142.35 142.32 142.35 175.9K
11:57 142.37 142.37 142.32 142.32 145.9K
11:58 142.32 142.32 142.29 142.30 110.7K
11:59 142.30 142.34 142.30 142.34 79.5K
12:00 142.34 142.35 142.33 142.33 95.7K
12:01 142.34 142.34 142.32 142.32 101.0K
12:02 142.33 142.34 142.33 142.34 97.9K
12:03 142.35 142.36 142.35 142.35 77.1K
12:04 142.35 142.35 142.33 142.33 144.7K
12:05 142.32 142.33 142.32 142.32 106.1K
12:06 142.32 142.34 142.32 142.34 176.5K
12:07 142.37 142.39 142.37 142.39 116.4K
12:08 142.40 142.40 142.39 142.39 122.0K
12:09 142.40 142.40 142.37 142.37 80.5K
12:10 142.37 142.43 142.37 142.43 115.3K
12:11 142.44 142.46 142.44 142.46 110.1K
12:12 142.45 142.47 142.45 142.45 76.9K
12:13 142.46 142.46 142.44 142.45 111.5K
12:14 142.46 142.50 142.45 142.50 194.0K
12:15 142.51 142.53 142.49 142.49 117.8K
12:16 142.48 142.50 142.48 142.50 166.1K
12:17 142.51 142.51 142.48 142.48 89.4K
12:18 142.46 142.46 142.44 142.44 156.8K
12:19 142.43 142.44 142.43 142.44 130.4K
12:20 142.45 142.46 142.43 142.43 114.4K
12:21 142.43 142.45 142.43 142.45 163.0K
12:22 142.45 142.45 142.45 142.45 84.9K
12:23 142.45 142.47 142.45 142.46 84.4K
12:24 142.46 142.48 142.46 142.48 89.0K
12:25 142.47 142.49 142.47 142.49 128.4K
12:26 142.49 142.49 142.48 142.48 75.0K
12:27 142.46 142.47 142.46 142.47 159.5K
12:28 142.48 142.50 142.48 142.50 436.8K
12:29 142.49 142.49 142.49 142.49 96.6K
12:30 142.49 142.49 142.47 142.48 229.6K
12:31 142.49 142.49 142.47 142.47 91.2K
12:32 142.48 142.49 142.48 142.48 122.6K
12:33 142.49 142.50 142.48 142.48 99.1K
12:34 142.48 142.48 142.46 142.46 115.7K
12:35 142.45 142.45 142.42 142.45 90.0K
12:36 142.45 142.48 142.45 142.46 89.4K
12:37 142.45 142.47 142.45 142.47 100.4K
12:38 142.46 142.46 142.44 142.44 122.9K
12:39 142.42 142.43 142.42 142.43 104.9K
12:40 142.43 142.46 142.43 142.46 121.3K
12:41 142.47 142.47 142.46 142.47 92.5K
12:42 142.45 142.46 142.45 142.45 120.2K
12:43 142.45 142.46 142.45 142.45 109.0K
12:44 142.47 142.47 142.45 142.45 131.8K
12:45 142.46 142.46 142.43 142.43 146.8K
12:46 142.43 142.43 142.42 142.42 88.6K
12:47 142.42 142.45 142.42 142.45 115.5K
12:48 142.44 142.44 142.44 142.44 190.1K
12:49 142.45 142.46 142.45 142.46 154.9K
12:50 142.46 142.46 142.45 142.45 158.9K
12:51 142.44 142.44 142.43 142.44 119.9K
12:52 142.44 142.44 142.44 142.44 103.2K
12:53 142.45 142.47 142.45 142.47 113.4K
12:54 142.46 142.48 142.46 142.48 111.6K
12:55 142.47 142.50 142.47 142.50 70.7K
12:56 142.50 142.52 142.50 142.52 203.2K
12:57 142.54 142.56 142.54 142.55 117.7K
12:58 142.54 142.56 142.54 142.56 156.0K
12:59 142.57 142.57 142.57 142.57 89.3K
13:00 142.56 142.56 142.52 142.52 142.8K
13:01 142.53 142.54 142.53 142.53 33.3K
13:02 142.53 142.56 142.53 142.56 265.0K
13:03 142.57 142.57 142.56 142.56 83.3K
13:04 142.57 142.59 142.57 142.59 78.3K
13:05 142.57 142.57 142.54 142.54 133.8K
13:06 142.54 142.55 142.53 142.55 346.0K
13:07 142.55 142.59 142.55 142.58 307.4K
13:08 142.57 142.58 142.57 142.58 112.3K
13:09 142.58 142.58 142.55 142.55 109.7K
13:10 142.55 142.55 142.53 142.54 150.5K
13:11 142.53 142.58 142.53 142.58 116.9K
13:12 142.59 142.62 142.58 142.62 92.3K
13:13 142.62 142.64 142.62 142.64 103.3K
13:14 142.62 142.63 142.60 142.63 128.9K
13:15 142.63 142.65 142.63 142.64 122.3K
13:16 142.66 142.68 142.66 142.67 182.7K
13:17 142.68 142.68 142.68 142.68 146.8K
13:18 142.69 142.72 142.69 142.72 100.4K
13:19 142.73 142.73 142.71 142.71 127.4K
13:20 142.73 142.73 142.72 142.73 155.1K
13:21 142.70 142.74 142.70 142.73 160.3K
13:22 142.74 142.74 142.73 142.74 169.3K
13:23 142.73 142.73 142.70 142.71 70.2K
13:24 142.71 142.72 142.71 142.72 69.2K
13:25 142.71 142.71 142.70 142.70 121.4K
13:26 142.70 142.71 142.70 142.71 80.3K
13:27 142.71 142.74 142.71 142.74 86.8K
13:28 142.72 142.72 142.70 142.70 549.9K
13:29 142.69 142.70 142.69 142.70 59.4K
13:30 142.68 142.69 142.68 142.69 73.0K
13:31 142.71 142.74 142.71 142.74 165.7K
13:32 142.75 142.77 142.75 142.77 190.8K
13:33 142.77 142.77 142.76 142.76 118.6K
13:34 142.76 142.79 142.76 142.79 133.7K
13:35 142.79 142.79 142.76 142.76 97.8K
13:36 142.76 142.77 142.75 142.77 83.0K
13:37 142.75 142.75 142.71 142.71 307.3K
13:38 142.70 142.70 142.67 142.67 152.3K
13:39 142.68 142.70 142.68 142.70 139.4K
13:40 142.70 142.73 142.70 142.73 120.2K
13:41 142.72 142.73 142.72 142.73 105.6K
13:42 142.73 142.74 142.72 142.74 130.9K
13:43 142.74 142.75 142.73 142.73 122.0K
13:44 142.75 142.76 142.74 142.75 140.5K
13:45 142.75 142.76 142.74 142.76 162.0K
13:46 142.77 142.78 142.77 142.78 97.8K
13:47 142.79 142.80 142.79 142.80 159.4K
13:48 142.80 142.82 142.80 142.81 134.8K
13:49 142.81 142.81 142.81 142.81 71.9K
13:50 142.81 142.83 142.81 142.82 94.2K
13:51 142.82 142.83 142.82 142.82 64.3K
13:52 142.82 142.83 142.82 142.82 80.2K
13:53 142.81 142.81 142.79 142.79 154.0K
13:54 142.79 142.83 142.79 142.83 101.1K
13:55 142.80 142.80 142.80 142.80 220.4K
13:56 142.81 142.81 142.79 142.79 151.0K
13:57 142.78 142.78 142.77 142.77 99.1K
13:58 142.75 142.77 142.75 142.75 118.6K
13:59 142.77 142.79 142.77 142.78 145.3K
14:00 142.77 142.80 142.77 142.80 144.2K
14:01 142.80 142.81 142.80 142.81 151.5K
14:02 142.81 142.84 142.81 142.84 140.8K
14:03 142.85 142.88 142.85 142.87 98.5K
14:04 142.87 142.89 142.87 142.89 119.4K
14:05 142.88 142.88 142.87 142.88 107.0K
14:06 142.89 142.89 142.86 142.86 147.3K
14:07 142.86 142.86 142.84 142.86 135.3K
14:08 142.87 142.90 142.87 142.89 212.2K
14:09 142.88 142.88 142.87 142.87 125.3K
14:10 142.88 142.90 142.88 142.88 117.9K
14:11 142.88 142.88 142.84 142.84 174.4K
14:12 142.83 142.83 142.82 142.82 132.8K
14:13 142.82 142.83 142.82 142.83 110.7K
14:14 142.86 142.89 142.86 142.88 173.0K
14:15 142.87 142.87 142.84 142.84 104.4K
14:16 142.85 142.87 142.85 142.87 63.4K
14:17 142.87 142.87 142.86 142.86 71.2K
14:18 142.84 142.84 142.81 142.83 163.1K
14:19 142.83 142.84 142.83 142.83 89.0K
14:20 142.83 142.86 142.83 142.85 142.2K
14:21 142.87 142.87 142.84 142.84 93.8K
14:22 142.84 142.84 142.83 142.84 67.8K
14:23 142.83 142.83 142.82 142.82 145.9K
14:24 142.83 142.83 142.81 142.81 124.6K
14:25 142.81 142.83 142.81 142.83 92.2K
14:26 142.83 142.85 142.83 142.85 133.3K
14:27 142.85 142.87 142.85 142.87 134.0K
14:28 142.87 142.88 142.85 142.85 241.2K
14:29 142.86 142.87 142.86 142.86 163.5K
14:30 142.87 142.88 142.87 142.88 136.5K
14:31 142.88 142.93 142.88 142.93 336.2K
14:32 142.97 142.99 142.97 142.99 173.7K
14:33 143.00 143.02 143.00 143.01 122.5K
14:34 143.01 143.02 143.01 143.01 119.1K
14:35 143.01 143.02 143.00 143.00 117.6K
14:36 143.00 143.03 143.00 143.03 176.2K
14:37 143.04 143.08 143.04 143.08 192.0K
14:38 143.08 143.09 143.06 143.06 209.9K
14:39 143.07 143.07 143.05 143.06 185.3K
14:40 143.07 143.08 143.07 143.07 92.9K
14:41 143.08 143.11 143.08 143.11 157.7K
14:42 143.12 143.14 143.10 143.14 148.3K
14:43 143.13 143.13 143.09 143.09 162.3K
14:44 143.11 143.11 143.07 143.07 168.7K
14:45 143.06 143.06 143.03 143.03 139.1K
14:46 143.03 143.03 143.01 143.01 144.3K
14:47 143.01 143.01 143.00 143.00 78.2K
14:48 142.99 143.01 142.99 143.00 129.6K
14:49 143.01 143.01 143.00 143.01 82.7K
14:50 143.00 143.01 143.00 143.01 89.4K
14:51 143.01 143.03 143.01 143.02 107.3K
14:52 143.03 143.03 142.98 142.98 128.1K
14:53 142.97 142.97 142.95 142.95 156.7K
14:54 142.93 142.93 142.90 142.90 154.9K
14:55 142.92 142.92 142.91 142.92 120.4K
14:56 142.93 142.93 142.92 142.93 108.6K
14:57 142.93 142.94 142.92 142.94 102.4K
14:58 142.94 142.95 142.94 142.94 180.8K
14:59 142.93 142.93 142.91 142.91 134.6K
15:00 142.93 142.94 142.93 142.94 115.0K
15:01 142.92 142.94 142.92 142.93 113.9K
15:02 142.93 142.96 142.93 142.96 138.7K
15:03 142.96 142.98 142.96 142.97 142.0K
15:04 142.97 142.97 142.94 142.94 197.2K
15:05 142.94 142.95 142.93 142.95 142.9K
15:06 142.96 142.98 142.96 142.96 115.3K
15:07 142.96 142.99 142.96 142.98 157.6K
15:08 142.98 142.98 142.96 142.96 122.6K
15:09 142.95 142.95 142.95 142.95 205.8K
15:10 142.95 142.95 142.93 142.93 192.5K
15:11 142.93 142.94 142.93 142.94 101.1K
15:12 142.95 142.95 142.94 142.95 134.7K
15:13 142.96 142.96 142.96 142.96 141.1K
15:14 142.96 142.96 142.95 142.95 140.0K
15:15 142.96 142.96 142.95 142.96 295.7K
15:16 142.97 143.00 142.97 143.00 322.9K
15:17 142.99 142.99 142.99 142.99 125.5K
15:18 142.99 142.99 142.98 142.99 161.1K
15:19 142.99 142.99 142.98 142.98 157.2K
15:20 142.98 143.01 142.98 143.01 216.6K
15:21 143.00 143.00 142.96 142.96 165.4K
15:22 142.97 142.97 142.94 142.94 139.5K
15:23 142.94 142.94 142.91 142.91 190.9K
15:24 142.90 142.91 142.89 142.89 167.0K
15:25 142.88 142.92 142.88 142.92 187.4K
15:26 142.90 142.90 142.88 142.89 177.7K
15:27 142.90 142.91 142.88 142.88 138.9K
15:28 142.88 142.88 142.87 142.87 174.9K
15:29 142.88 142.88 142.85 142.86 326.7K
15:30 142.86 142.86 142.85 142.85 197.3K
15:31 142.85 142.87 142.85 142.87 224.2K
15:32 142.86 142.90 142.86 142.90 198.5K
15:33 142.90 142.91 142.89 142.89 229.3K
15:34 142.86 142.87 142.86 142.87 239.0K
15:35 142.87 142.88 142.87 142.88 180.4K
15:36 142.88 142.88 142.88 142.88 292.2K
15:37 142.88 142.90 142.87 142.87 273.8K
15:38 142.86 142.87 142.85 142.85 285.3K
15:39 142.83 142.85 142.82 142.85 252.5K
15:40 142.85 142.87 142.85 142.87 191.6K
15:41 142.86 142.86 142.83 142.83 230.4K
15:42 142.85 142.86 142.85 142.86 223.1K
15:43 142.85 142.86 142.84 142.86 226.9K
15:44 142.85 142.85 142.83 142.83 380.7K
15:45 142.82 142.83 142.82 142.83 288.9K
15:46 142.83 142.86 142.83 142.86 474.5K
15:47 142.88 142.91 142.88 142.91 359.5K
15:48 142.90 142.94 142.90 142.94 399.3K
15:49 142.96 142.98 142.96 142.98 388.3K
15:50 142.99 143.01 142.96 142.96 1,231.1K
15:51 142.94 142.94 142.90 142.90 707.7K
15:52 142.92 142.93 142.89 142.89 611.8K
15:53 142.87 142.90 142.87 142.90 530.7K
15:54 142.91 142.91 142.89 142.91 538.0K
15:55 142.92 142.93 142.92 142.92 908.6K
15:56 142.97 142.99 142.97 142.99 1,603.5K
15:57 142.99 142.99 142.96 142.96 1,104.9K
15:58 142.96 142.96 142.92 142.92 1,096.2K
15:59 142.92 142.97 142.92 142.97 1,938.5K
16:00 142.97 142.97 142.97 142.97 51,923.7K
16:01 142.97 142.97 142.97 142.97 96.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし