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
09:30 142.63 142.84 142.63 142.84 6,610.6K
09:31 142.83 143.01 142.83 142.93 1,281.4K
09:32 143.08 143.09 143.03 143.06 486.3K
09:33 143.10 143.10 142.83 142.83 615.1K
09:34 142.66 142.76 142.66 142.76 740.6K
09:35 142.79 142.81 142.76 142.81 496.2K
09:36 142.81 142.81 142.73 142.73 776.9K
09:37 142.74 142.87 142.74 142.87 367.1K
09:38 142.88 142.88 142.83 142.83 403.0K
09:39 142.84 142.92 142.84 142.92 294.4K
09:40 142.92 142.95 142.92 142.95 405.6K
09:41 142.98 143.02 142.98 143.02 519.1K
09:42 142.97 143.05 142.97 143.05 434.5K
09:43 143.09 143.16 143.09 143.16 386.1K
09:44 143.14 143.15 143.12 143.12 287.3K
09:45 143.16 143.16 143.07 143.13 408.4K
09:46 143.17 143.27 143.17 143.27 388.2K
09:47 143.27 143.29 143.24 143.29 261.4K
09:48 143.33 143.37 143.33 143.37 331.3K
09:49 143.38 143.38 143.35 143.35 295.9K
09:50 143.31 143.32 143.27 143.32 305.4K
09:51 143.32 143.32 143.30 143.30 279.4K
09:52 143.31 143.31 143.25 143.25 258.2K
09:53 143.23 143.23 143.21 143.21 239.7K
09:54 143.18 143.19 143.17 143.19 311.0K
09:55 143.18 143.18 143.15 143.18 186.5K
09:56 143.15 143.15 143.11 143.11 253.5K
09:57 143.10 143.12 143.10 143.12 584.9K
09:58 143.12 143.13 143.07 143.07 246.3K
09:59 143.10 143.10 143.07 143.07 214.8K
10:00 143.06 143.13 143.06 143.13 339.2K
10:01 143.20 143.26 143.20 143.26 282.7K
10:02 143.29 143.30 143.22 143.22 287.4K
10:03 143.23 143.23 143.22 143.22 234.5K
10:04 143.20 143.20 143.15 143.15 230.0K
10:05 143.15 143.17 143.15 143.17 404.3K
10:06 143.18 143.20 143.18 143.20 332.0K
10:07 143.18 143.18 143.12 143.12 320.5K
10:08 143.13 143.13 143.07 143.08 401.3K
10:09 143.09 143.10 143.07 143.10 201.9K
10:10 143.11 143.14 143.11 143.14 189.2K
10:11 143.17 143.18 143.13 143.13 286.8K
10:12 143.14 143.14 143.12 143.12 204.5K
10:13 143.07 143.09 143.05 143.09 273.6K
10:14 143.15 143.15 143.14 143.15 210.4K
10:15 143.15 143.19 143.15 143.19 234.0K
10:16 143.15 143.15 143.10 143.10 191.3K
10:17 143.11 143.12 143.10 143.10 177.3K
10:18 143.07 143.13 143.07 143.13 272.6K
10:19 143.14 143.15 143.14 143.15 173.0K
10:20 143.14 143.16 143.13 143.13 194.1K
10:21 143.14 143.17 143.14 143.17 165.3K
10:22 143.17 143.22 143.17 143.22 193.4K
10:23 143.23 143.28 143.23 143.28 234.5K
10:24 143.27 143.32 143.27 143.30 202.7K
10:25 143.31 143.35 143.31 143.34 322.7K
10:26 143.37 143.39 143.36 143.39 245.9K
10:27 143.40 143.40 143.37 143.40 197.7K
10:28 143.42 143.44 143.41 143.44 133.4K
10:29 143.45 143.45 143.44 143.44 169.0K
10:30 143.45 143.48 143.44 143.48 195.7K
10:31 143.50 143.51 143.49 143.49 216.3K
10:32 143.54 143.54 143.50 143.54 293.1K
10:33 143.53 143.54 143.52 143.54 284.3K
10:34 143.54 143.57 143.54 143.56 166.6K
10:35 143.58 143.58 143.57 143.57 165.0K
10:36 143.55 143.56 143.53 143.56 230.9K
10:37 143.57 143.58 143.55 143.58 263.0K
10:38 143.59 143.63 143.59 143.63 188.6K
10:39 143.64 143.64 143.58 143.58 201.4K
10:40 143.57 143.61 143.57 143.61 236.9K
10:41 143.62 143.62 143.49 143.49 221.7K
10:42 143.46 143.51 143.46 143.49 108.5K
10:43 143.49 143.51 143.47 143.51 228.4K
10:44 143.52 143.52 143.52 143.52 151.9K
10:45 143.56 143.56 143.55 143.55 170.5K
10:46 143.54 143.62 143.54 143.62 225.9K
10:47 143.63 143.65 143.63 143.65 162.8K
10:48 143.65 143.68 143.65 143.68 221.5K
10:49 143.68 143.72 143.68 143.70 204.4K
10:50 143.67 143.67 143.66 143.66 194.8K
10:51 143.66 143.67 143.63 143.63 254.1K
10:52 143.64 143.68 143.64 143.68 248.6K
10:53 143.70 143.73 143.70 143.71 276.0K
10:54 143.71 143.71 143.66 143.66 166.4K
10:55 143.67 143.67 143.66 143.67 145.5K
10:56 143.67 143.71 143.67 143.70 227.5K
10:57 143.69 143.69 143.66 143.69 142.2K
10:58 143.68 143.68 143.67 143.67 113.1K
10:59 143.67 143.68 143.67 143.67 122.5K
11:00 143.67 143.67 143.65 143.66 190.1K
11:01 143.66 143.66 143.62 143.62 250.9K
11:02 143.59 143.61 143.59 143.60 220.0K
11:03 143.63 143.65 143.61 143.61 202.4K
11:04 143.62 143.62 143.58 143.60 151.6K
11:05 143.59 143.59 143.55 143.55 139.5K
11:06 143.55 143.59 143.55 143.56 155.1K
11:07 143.58 143.58 143.55 143.55 181.9K
11:08 143.56 143.63 143.56 143.63 226.2K
11:09 143.64 143.64 143.61 143.61 240.8K
11:10 143.59 143.59 143.57 143.57 205.7K
11:11 143.57 143.57 143.56 143.56 102.1K
11:12 143.56 143.56 143.50 143.52 159.6K
11:13 143.54 143.54 143.51 143.51 268.0K
11:14 143.51 143.51 143.50 143.50 167.3K
11:15 143.49 143.49 143.43 143.43 226.2K
11:16 143.41 143.44 143.41 143.43 317.5K
11:17 143.45 143.48 143.45 143.48 141.5K
11:18 143.49 143.49 143.47 143.47 107.8K
11:19 143.46 143.48 143.46 143.47 141.4K
11:20 143.46 143.48 143.46 143.48 116.2K
11:21 143.51 143.53 143.51 143.53 267.2K
11:22 143.53 143.53 143.51 143.51 124.8K
11:23 143.49 143.49 143.48 143.48 170.6K
11:24 143.48 143.49 143.44 143.44 112.6K
11:25 143.45 143.47 143.44 143.47 137.4K
11:26 143.46 143.46 143.44 143.44 93.2K
11:27 143.42 143.42 143.38 143.38 184.1K
11:28 143.34 143.34 143.32 143.32 137.9K
11:29 143.33 143.33 143.29 143.29 147.8K
11:30 143.30 143.30 143.29 143.30 125.6K
11:31 143.29 143.30 143.28 143.30 119.5K
11:32 143.29 143.30 143.24 143.24 277.4K
11:33 143.23 143.23 143.22 143.23 166.9K
11:34 143.22 143.23 143.21 143.21 131.4K
11:35 143.21 143.22 143.21 143.22 100.6K
11:36 143.19 143.21 143.19 143.21 189.6K
11:37 143.18 143.18 143.17 143.17 178.5K
11:38 143.15 143.15 143.11 143.11 467.8K
11:39 143.11 143.11 143.08 143.08 358.5K
11:40 143.10 143.12 143.10 143.12 177.2K
11:41 143.13 143.14 143.13 143.13 109.8K
11:42 143.12 143.20 143.12 143.19 180.1K
11:43 143.19 143.20 143.17 143.20 123.5K
11:44 143.20 143.22 143.20 143.22 142.1K
11:45 143.24 143.25 143.23 143.25 117.5K
11:46 143.26 143.27 143.26 143.27 129.0K
11:47 143.28 143.28 143.26 143.26 181.2K
11:48 143.25 143.27 143.24 143.24 135.0K
11:49 143.23 143.25 143.23 143.24 91.1K
11:50 143.25 143.27 143.25 143.26 90.1K
11:51 143.24 143.24 143.22 143.22 125.2K
11:52 143.22 143.26 143.22 143.26 161.9K
11:53 143.27 143.31 143.27 143.31 146.1K
11:54 143.30 143.33 143.30 143.33 124.2K
11:55 143.33 143.35 143.33 143.35 125.0K
11:56 143.36 143.38 143.36 143.37 110.2K
11:57 143.37 143.40 143.37 143.40 110.0K
11:58 143.40 143.41 143.39 143.39 231.5K
11:59 143.39 143.39 143.39 143.39 111.3K
12:00 143.40 143.40 143.39 143.39 114.7K
12:01 143.39 143.39 143.33 143.34 182.0K
12:02 143.32 143.32 143.31 143.31 129.3K
12:03 143.30 143.32 143.30 143.32 115.9K
12:04 143.31 143.33 143.31 143.33 100.3K
12:05 143.34 143.37 143.34 143.37 166.5K
12:06 143.37 143.38 143.37 143.38 105.3K
12:07 143.39 143.40 143.39 143.40 82.2K
12:08 143.41 143.42 143.40 143.42 91.8K
12:09 143.42 143.42 143.42 143.42 110.7K
12:10 143.43 143.43 143.43 143.43 95.0K
12:11 143.44 143.47 143.44 143.47 223.8K
12:12 143.46 143.46 143.44 143.44 108.5K
12:13 143.44 143.44 143.40 143.40 127.7K
12:14 143.40 143.40 143.40 143.40 75.9K
12:15 143.40 143.41 143.40 143.41 90.8K
12:16 143.41 143.41 143.39 143.40 186.1K
12:17 143.39 143.39 143.38 143.38 104.6K
12:18 143.39 143.39 143.38 143.38 197.0K
12:19 143.38 143.39 143.38 143.39 96.4K
12:20 143.40 143.42 143.40 143.40 152.2K
12:21 143.41 143.42 143.41 143.42 166.7K
12:22 143.43 143.43 143.41 143.41 170.7K
12:23 143.41 143.43 143.41 143.43 118.7K
12:24 143.45 143.45 143.42 143.42 150.7K
12:25 143.41 143.41 143.40 143.41 95.4K
12:26 143.41 143.41 143.40 143.40 74.5K
12:27 143.39 143.39 143.36 143.36 65.9K
12:28 143.35 143.36 143.35 143.36 100.9K
12:29 143.36 143.37 143.35 143.37 119.6K
12:30 143.36 143.36 143.35 143.35 145.2K
12:31 143.37 143.37 143.36 143.36 86.8K
12:32 143.36 143.38 143.36 143.38 121.2K
12:33 143.39 143.40 143.39 143.40 82.2K
12:34 143.41 143.41 143.37 143.37 94.7K
12:35 143.36 143.36 143.34 143.36 79.6K
12:36 143.35 143.36 143.35 143.35 83.2K
12:37 143.35 143.35 143.33 143.34 106.6K
12:38 143.34 143.34 143.33 143.34 117.1K
12:39 143.34 143.37 143.34 143.37 64.3K
12:40 143.37 143.37 143.36 143.36 90.4K
12:41 143.37 143.39 143.37 143.39 189.4K
12:42 143.37 143.37 143.35 143.36 94.2K
12:43 143.36 143.37 143.36 143.36 91.5K
12:44 143.37 143.38 143.37 143.38 181.3K
12:45 143.37 143.39 143.37 143.39 73.8K
12:46 143.39 143.39 143.38 143.39 73.9K
12:47 143.39 143.39 143.37 143.38 98.1K
12:48 143.39 143.41 143.39 143.41 77.3K
12:49 143.40 143.40 143.39 143.39 70.0K
12:50 143.40 143.40 143.40 143.40 118.0K
12:51 143.39 143.39 143.38 143.38 158.9K
12:52 143.39 143.40 143.39 143.40 105.3K
12:53 143.40 143.40 143.37 143.37 124.5K
12:54 143.38 143.40 143.38 143.40 109.7K
12:55 143.40 143.41 143.40 143.41 79.9K
12:56 143.42 143.46 143.42 143.46 123.8K
12:57 143.45 143.45 143.43 143.43 111.2K
12:58 143.43 143.44 143.43 143.44 82.0K
12:59 143.44 143.44 143.42 143.42 88.0K
13:00 143.43 143.43 143.40 143.40 99.0K
13:01 143.40 143.42 143.40 143.42 472.1K
13:02 143.42 143.44 143.42 143.44 115.5K
13:03 143.45 143.45 143.43 143.43 109.7K
13:04 143.43 143.43 143.42 143.42 50.1K
13:05 143.43 143.46 143.43 143.46 123.9K
13:06 143.45 143.47 143.45 143.47 152.3K
13:07 143.48 143.49 143.48 143.48 100.1K
13:08 143.48 143.48 143.48 143.48 71.4K
13:09 143.48 143.48 143.48 143.48 165.0K
13:10 143.47 143.47 143.45 143.45 89.0K
13:11 143.45 143.45 143.43 143.43 125.0K
13:12 143.43 143.43 143.38 143.38 135.3K
13:13 143.38 143.39 143.38 143.39 74.7K
13:14 143.39 143.39 143.39 143.39 98.7K
13:15 143.39 143.39 143.38 143.38 136.0K
13:16 143.37 143.37 143.36 143.37 80.8K
13:17 143.36 143.36 143.35 143.35 101.9K
13:18 143.34 143.36 143.34 143.36 144.4K
13:19 143.37 143.37 143.36 143.37 227.5K
13:20 143.37 143.37 143.35 143.36 163.2K
13:21 143.40 143.46 143.40 143.46 210.7K
13:22 143.47 143.47 143.44 143.44 206.3K
13:23 143.46 143.46 143.45 143.46 82.3K
13:24 143.46 143.48 143.46 143.48 100.6K
13:25 143.48 143.49 143.48 143.49 100.1K
13:26 143.50 143.52 143.50 143.52 118.6K
13:27 143.53 143.55 143.53 143.55 96.6K
13:28 143.53 143.53 143.49 143.49 302.6K
13:29 143.46 143.46 143.42 143.42 160.1K
13:30 143.41 143.41 143.34 143.34 197.1K
13:31 143.34 143.34 143.33 143.33 94.3K
13:32 143.29 143.29 143.29 143.29 250.8K
13:33 143.29 143.30 143.29 143.29 158.6K
13:34 143.29 143.29 143.28 143.28 147.1K
13:35 143.27 143.27 143.25 143.25 197.5K
13:36 143.24 143.27 143.24 143.27 180.6K
13:37 143.27 143.27 143.25 143.25 77.3K
13:38 143.25 143.25 143.24 143.24 121.4K
13:39 143.24 143.25 143.24 143.25 93.8K
13:40 143.24 143.24 143.23 143.23 128.7K
13:41 143.22 143.22 143.20 143.20 106.9K
13:42 143.20 143.20 143.17 143.17 96.0K
13:43 143.16 143.16 143.13 143.13 185.1K
13:44 143.13 143.14 143.13 143.14 79.2K
13:45 143.13 143.13 143.11 143.12 92.0K
13:46 143.11 143.12 143.10 143.10 121.6K
13:47 143.11 143.11 143.10 143.11 89.7K
13:48 143.11 143.12 143.11 143.12 111.9K
13:49 143.13 143.13 143.12 143.12 90.5K
13:50 143.12 143.14 143.12 143.14 129.1K
13:51 143.14 143.14 143.11 143.11 263.4K
13:52 143.11 143.13 143.11 143.13 117.5K
13:53 143.13 143.13 143.13 143.13 73.6K
13:54 143.14 143.16 143.13 143.16 128.8K
13:55 143.17 143.20 143.17 143.18 141.0K
13:56 143.18 143.18 143.17 143.17 130.2K
13:57 143.17 143.17 143.14 143.14 132.4K
13:58 143.14 143.15 143.14 143.14 75.8K
13:59 143.12 143.12 143.10 143.11 124.0K
14:00 143.11 143.21 143.11 143.18 317.3K
14:01 143.18 143.20 143.18 143.20 345.6K
14:02 143.22 143.22 143.20 143.20 145.5K
14:03 143.20 143.20 143.19 143.19 102.2K
14:04 143.21 143.21 143.20 143.20 142.4K
14:05 143.19 143.21 143.18 143.21 118.3K
14:06 143.21 143.21 143.20 143.21 78.7K
14:07 143.21 143.21 143.20 143.20 100.6K
14:08 143.20 143.21 143.19 143.21 82.4K
14:09 143.21 143.21 143.20 143.20 112.0K
14:10 143.20 143.24 143.20 143.23 167.8K
14:11 143.22 143.22 143.21 143.21 108.5K
14:12 143.22 143.23 143.21 143.21 123.5K
14:13 143.22 143.22 143.19 143.21 128.0K
14:14 143.22 143.25 143.22 143.25 161.9K
14:15 143.24 143.27 143.24 143.27 172.2K
14:16 143.28 143.28 143.24 143.24 83.1K
14:17 143.24 143.25 143.24 143.25 159.5K
14:18 143.25 143.25 143.24 143.25 225.0K
14:19 143.24 143.24 143.23 143.24 178.0K
14:20 143.24 143.25 143.24 143.24 105.5K
14:21 143.24 143.26 143.24 143.26 108.3K
14:22 143.24 143.24 143.22 143.22 195.1K
14:23 143.22 143.23 143.22 143.23 161.9K
14:24 143.23 143.26 143.23 143.26 160.9K
14:25 143.27 143.28 143.26 143.26 148.8K
14:26 143.28 143.29 143.28 143.29 104.9K
14:27 143.30 143.33 143.30 143.33 148.6K
14:28 143.34 143.36 143.34 143.36 124.6K
14:29 143.37 143.37 143.36 143.37 109.5K
14:30 143.36 143.40 143.36 143.40 150.4K
14:31 143.41 143.46 143.41 143.46 138.4K
14:32 143.46 143.47 143.46 143.47 162.2K
14:33 143.50 143.50 143.48 143.48 172.8K
14:34 143.49 143.49 143.45 143.45 132.8K
14:35 143.45 143.48 143.45 143.48 194.5K
14:36 143.49 143.50 143.48 143.48 160.6K
14:37 143.48 143.48 143.45 143.45 155.4K
14:38 143.47 143.48 143.47 143.48 181.7K
14:39 143.48 143.49 143.47 143.49 138.6K
14:40 143.50 143.50 143.40 143.40 516.3K
14:41 143.42 143.42 143.39 143.39 150.7K
14:42 143.36 143.38 143.35 143.38 298.5K
14:43 143.43 143.46 143.43 143.46 127.2K
14:44 143.50 143.55 143.50 143.55 199.7K
14:45 143.54 143.54 143.51 143.54 208.7K
14:46 143.52 143.52 143.46 143.46 176.8K
14:47 143.48 143.50 143.47 143.50 194.4K
14:48 143.49 143.49 143.47 143.49 115.0K
14:49 143.51 143.54 143.51 143.53 102.7K
14:50 143.52 143.55 143.52 143.55 121.4K
14:51 143.53 143.53 143.50 143.50 126.5K
14:52 143.50 143.50 143.49 143.49 164.2K
14:53 143.49 143.51 143.48 143.51 83.3K
14:54 143.51 143.51 143.49 143.49 134.7K
14:55 143.50 143.56 143.50 143.56 143.2K
14:56 143.55 143.60 143.55 143.60 168.7K
14:57 143.59 143.59 143.56 143.57 169.3K
14:58 143.56 143.56 143.56 143.56 223.2K
14:59 143.57 143.59 143.57 143.59 151.8K
15:00 143.59 143.59 143.58 143.59 257.3K
15:01 143.58 143.61 143.58 143.61 140.5K
15:02 143.61 143.62 143.61 143.62 265.1K
15:03 143.62 143.62 143.59 143.60 286.5K
15:04 143.59 143.60 143.59 143.59 288.3K
15:05 143.58 143.61 143.57 143.61 194.8K
15:06 143.62 143.62 143.58 143.58 142.1K
15:07 143.58 143.58 143.57 143.58 1,205.9K
15:08 143.58 143.58 143.55 143.57 125.9K
15:09 143.57 143.57 143.57 143.57 136.0K
15:10 143.55 143.58 143.55 143.58 169.8K
15:11 143.61 143.65 143.61 143.65 224.3K
15:12 143.64 143.65 143.63 143.65 176.6K
15:13 143.65 143.66 143.64 143.66 120.6K
15:14 143.68 143.70 143.68 143.69 192.5K
15:15 143.68 143.70 143.68 143.70 160.5K
15:16 143.69 143.69 143.66 143.67 200.3K
15:17 143.70 143.72 143.70 143.72 109.6K
15:18 143.73 143.75 143.73 143.74 190.1K
15:19 143.73 143.74 143.73 143.74 156.5K
15:20 143.73 143.73 143.72 143.73 105.7K
15:21 143.72 143.72 143.64 143.64 214.5K
15:22 143.62 143.63 143.60 143.60 178.9K
15:23 143.59 143.59 143.57 143.57 156.0K
15:24 143.56 143.57 143.56 143.57 122.2K
15:25 143.57 143.59 143.57 143.58 219.1K
15:26 143.56 143.59 143.56 143.59 180.8K
15:27 143.57 143.57 143.56 143.56 180.9K
15:28 143.57 143.57 143.56 143.56 119.8K
15:29 143.56 143.56 143.54 143.54 144.5K
15:30 143.54 143.54 143.53 143.53 185.4K
15:31 143.55 143.56 143.54 143.54 148.0K
15:32 143.54 143.56 143.54 143.55 218.8K
15:33 143.57 143.57 143.55 143.55 340.8K
15:34 143.55 143.55 143.53 143.53 251.6K
15:35 143.51 143.51 143.49 143.49 257.1K
15:36 143.50 143.51 143.47 143.47 308.2K
15:37 143.47 143.48 143.46 143.48 178.7K
15:38 143.49 143.50 143.47 143.47 222.6K
15:39 143.48 143.49 143.48 143.48 155.1K
15:40 143.48 143.48 143.46 143.48 232.7K
15:41 143.51 143.57 143.51 143.57 375.6K
15:42 143.57 143.58 143.57 143.57 249.7K
15:43 143.55 143.56 143.52 143.52 295.9K
15:44 143.52 143.52 143.49 143.49 178.7K
15:45 143.48 143.53 143.48 143.53 344.6K
15:46 143.52 143.53 143.51 143.52 247.0K
15:47 143.52 143.52 143.50 143.50 475.4K
15:48 143.49 143.49 143.48 143.48 316.4K
15:49 143.48 143.48 143.47 143.47 312.5K
15:50 143.49 143.53 143.49 143.52 1,128.3K
15:51 143.52 143.52 143.51 143.52 460.2K
15:52 143.51 143.51 143.49 143.50 567.8K
15:53 143.50 143.51 143.50 143.50 513.4K
15:54 143.50 143.52 143.50 143.52 535.6K
15:55 143.54 143.57 143.54 143.57 770.6K
15:56 143.56 143.58 143.56 143.58 824.4K
15:57 143.57 143.57 143.53 143.53 711.7K
15:58 143.54 143.54 143.53 143.53 880.0K
15:59 143.53 143.56 143.53 143.56 1,520.6K
16:00 143.56 143.56 143.56 143.56 44,612.8K
16:01 143.56 143.56 143.56 143.56 71.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし