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
09:30 143.47 143.47 143.34 143.34 6,253.4K
09:31 143.26 143.44 143.26 143.44 573.6K
09:32 143.48 143.48 143.39 143.39 253.1K
09:33 143.33 143.39 143.30 143.39 290.1K
09:34 143.45 143.47 143.33 143.34 429.8K
09:35 143.43 143.50 143.43 143.46 349.8K
09:36 143.43 143.48 143.41 143.48 307.9K
09:37 143.47 143.47 143.41 143.42 374.1K
09:38 143.39 143.39 143.38 143.38 426.4K
09:39 143.41 143.45 143.38 143.45 266.0K
09:40 143.41 143.42 143.36 143.42 236.1K
09:41 143.37 143.37 143.33 143.37 381.3K
09:42 143.39 143.39 143.29 143.29 288.6K
09:43 143.24 143.30 143.24 143.30 211.5K
09:44 143.35 143.38 143.32 143.38 182.4K
09:45 143.32 143.33 143.30 143.30 286.4K
09:46 143.27 143.30 143.27 143.29 241.6K
09:47 143.25 143.31 143.24 143.31 175.6K
09:48 143.33 143.34 143.29 143.30 120.6K
09:49 143.33 143.34 143.33 143.34 213.8K
09:50 143.33 143.33 143.21 143.21 232.5K
09:51 143.21 143.21 143.16 143.16 276.0K
09:52 143.22 143.25 143.17 143.17 301.1K
09:53 143.15 143.17 143.15 143.15 214.4K
09:54 143.14 143.14 143.14 143.14 165.9K
09:55 143.15 143.20 143.15 143.20 179.3K
09:56 143.19 143.20 143.18 143.20 162.5K
09:57 143.20 143.20 143.16 143.16 221.1K
09:58 143.20 143.20 143.18 143.18 182.5K
09:59 143.18 143.19 143.17 143.19 152.2K
10:00 143.17 143.17 143.14 143.14 221.2K
10:01 143.17 143.23 143.17 143.23 169.8K
10:02 143.15 143.17 143.15 143.15 240.8K
10:03 143.15 143.17 143.15 143.17 189.1K
10:04 143.17 143.17 143.06 143.10 328.3K
10:05 143.11 143.11 143.08 143.09 242.4K
10:06 143.12 143.12 143.10 143.11 231.2K
10:07 143.11 143.11 143.09 143.10 173.3K
10:08 143.08 143.14 143.07 143.14 204.9K
10:09 143.15 143.16 143.14 143.14 124.1K
10:10 143.16 143.18 143.16 143.17 259.3K
10:11 143.17 143.24 143.17 143.24 126.6K
10:12 143.20 143.21 143.18 143.21 167.7K
10:13 143.23 143.24 143.23 143.23 142.8K
10:14 143.24 143.30 143.24 143.30 155.1K
10:15 143.31 143.31 143.26 143.29 148.0K
10:16 143.30 143.30 143.26 143.26 166.7K
10:17 143.26 143.26 143.20 143.20 165.4K
10:18 143.22 143.25 143.22 143.25 104.9K
10:19 143.26 143.27 143.24 143.24 160.5K
10:20 143.23 143.29 143.23 143.29 120.9K
10:21 143.31 143.35 143.30 143.35 92.1K
10:22 143.36 143.38 143.36 143.38 162.4K
10:23 143.38 143.40 143.38 143.40 195.0K
10:24 143.40 143.40 143.37 143.37 217.8K
10:25 143.35 143.37 143.35 143.37 149.7K
10:26 143.36 143.36 143.32 143.34 110.2K
10:27 143.34 143.41 143.34 143.41 93.4K
10:28 143.39 143.40 143.39 143.40 170.5K
10:29 143.39 143.39 143.33 143.33 146.8K
10:30 143.31 143.36 143.31 143.36 173.5K
10:31 143.37 143.37 143.34 143.35 170.9K
10:32 143.37 143.41 143.37 143.41 249.5K
10:33 143.40 143.40 143.38 143.38 89.2K
10:34 143.38 143.41 143.38 143.41 103.3K
10:35 143.41 143.41 143.39 143.40 135.5K
10:36 143.42 143.42 143.41 143.42 164.9K
10:37 143.42 143.42 143.39 143.39 118.0K
10:38 143.38 143.38 143.37 143.38 159.9K
10:39 143.39 143.39 143.34 143.34 201.7K
10:40 143.35 143.40 143.35 143.38 101.8K
10:41 143.36 143.37 143.36 143.37 120.1K
10:42 143.38 143.44 143.38 143.43 161.6K
10:43 143.42 143.42 143.41 143.41 99.8K
10:44 143.41 143.41 143.39 143.41 94.9K
10:45 143.40 143.40 143.39 143.39 142.6K
10:46 143.39 143.39 143.35 143.36 138.8K
10:47 143.37 143.37 143.36 143.37 201.8K
10:48 143.39 143.39 143.38 143.38 137.0K
10:49 143.38 143.39 143.37 143.39 122.6K
10:50 143.41 143.43 143.40 143.43 124.3K
10:51 143.42 143.46 143.41 143.46 115.7K
10:52 143.45 143.46 143.41 143.41 177.9K
10:53 143.41 143.42 143.41 143.41 125.3K
10:54 143.42 143.43 143.42 143.42 209.2K
10:55 143.39 143.39 143.37 143.37 90.6K
10:56 143.35 143.36 143.33 143.33 121.0K
10:57 143.33 143.33 143.31 143.31 124.6K
10:58 143.33 143.36 143.33 143.36 104.4K
10:59 143.35 143.35 143.31 143.31 107.8K
11:00 143.34 143.35 143.34 143.35 74.5K
11:01 143.35 143.37 143.34 143.37 64.9K
11:02 143.36 143.36 143.35 143.35 84.1K
11:03 143.34 143.34 143.34 143.34 101.0K
11:04 143.35 143.35 143.32 143.32 112.4K
11:05 143.33 143.33 143.31 143.31 108.4K
11:06 143.30 143.32 143.30 143.32 81.0K
11:07 143.34 143.36 143.34 143.36 109.6K
11:08 143.37 143.37 143.36 143.37 115.1K
11:09 143.36 143.36 143.30 143.30 279.3K
11:10 143.29 143.35 143.29 143.35 130.6K
11:11 143.35 143.35 143.31 143.31 91.3K
11:12 143.29 143.29 143.29 143.29 112.4K
11:13 143.27 143.27 143.26 143.26 74.4K
11:14 143.25 143.25 143.24 143.25 88.0K
11:15 143.25 143.25 143.23 143.23 163.2K
11:16 143.23 143.26 143.23 143.26 71.5K
11:17 143.25 143.29 143.25 143.27 79.0K
11:18 143.26 143.26 143.25 143.25 146.2K
11:19 143.25 143.25 143.20 143.20 923.9K
11:20 143.20 143.22 143.20 143.20 91.0K
11:21 143.21 143.25 143.21 143.23 129.7K
11:22 143.24 143.25 143.24 143.24 63.0K
11:23 143.25 143.25 143.25 143.25 94.0K
11:24 143.26 143.26 143.25 143.25 78.2K
11:25 143.26 143.26 143.21 143.21 93.4K
11:26 143.21 143.21 143.19 143.19 107.5K
11:27 143.21 143.22 143.20 143.20 128.1K
11:28 143.19 143.19 143.18 143.19 99.8K
11:29 143.19 143.19 143.18 143.18 121.4K
11:30 143.21 143.23 143.19 143.19 120.4K
11:31 143.15 143.16 143.13 143.16 138.9K
11:32 143.17 143.17 143.12 143.12 142.0K
11:33 143.11 143.16 143.11 143.16 91.6K
11:34 143.16 143.16 143.15 143.15 69.5K
11:35 143.17 143.18 143.16 143.18 160.8K
11:36 143.18 143.21 143.18 143.21 99.0K
11:37 143.22 143.24 143.22 143.24 74.1K
11:38 143.24 143.25 143.24 143.24 164.3K
11:39 143.24 143.25 143.24 143.25 95.9K
11:40 143.26 143.26 143.24 143.24 114.5K
11:41 143.23 143.23 143.23 143.23 100.5K
11:42 143.22 143.22 143.20 143.21 83.0K
11:43 143.19 143.20 143.19 143.20 61.8K
11:44 143.19 143.22 143.19 143.22 78.8K
11:45 143.20 143.20 143.13 143.13 180.1K
11:46 143.13 143.13 143.11 143.13 224.0K
11:47 143.14 143.14 143.13 143.13 78.1K
11:48 143.11 143.12 143.11 143.12 167.8K
11:49 143.12 143.12 143.12 143.12 117.9K
11:50 143.13 143.13 143.11 143.11 90.3K
11:51 143.10 143.10 143.08 143.10 137.4K
11:52 143.14 143.16 143.14 143.15 114.0K
11:53 143.16 143.17 143.15 143.15 122.3K
11:54 143.15 143.16 143.15 143.16 116.6K
11:55 143.15 143.15 143.13 143.13 85.7K
11:56 143.13 143.13 143.13 143.13 68.3K
11:57 143.13 143.13 143.08 143.08 413.8K
11:58 143.07 143.07 143.06 143.07 173.9K
11:59 143.09 143.09 143.07 143.07 56.7K
12:00 143.08 143.10 143.08 143.10 156.1K
12:01 143.11 143.13 143.11 143.12 147.7K
12:02 143.13 143.13 143.12 143.12 72.0K
12:03 143.12 143.14 143.12 143.14 87.4K
12:04 143.14 143.14 143.11 143.11 79.3K
12:05 143.12 143.12 143.09 143.09 131.8K
12:06 143.10 143.11 143.10 143.10 61.1K
12:07 143.10 143.10 143.03 143.05 163.6K
12:08 143.05 143.05 143.05 143.05 57.0K
12:09 143.04 143.05 143.04 143.05 44.3K
12:10 143.06 143.07 143.05 143.07 120.4K
12:11 143.05 143.05 143.04 143.05 78.7K
12:12 143.04 143.08 143.04 143.07 140.0K
12:13 143.08 143.09 143.07 143.07 237.2K
12:14 143.07 143.07 143.06 143.06 69.5K
12:15 143.06 143.07 143.06 143.07 64.7K
12:16 143.08 143.08 143.06 143.06 85.1K
12:17 143.06 143.07 143.06 143.07 54.7K
12:18 143.08 143.09 143.08 143.09 85.9K
12:19 143.10 143.10 143.09 143.10 40.1K
12:20 143.11 143.12 143.11 143.11 132.9K
12:21 143.11 143.12 143.09 143.12 107.8K
12:22 143.12 143.13 143.12 143.12 63.3K
12:23 143.12 143.13 143.12 143.12 77.6K
12:24 143.13 143.14 143.13 143.13 44.8K
12:25 143.14 143.15 143.14 143.14 46.1K
12:26 143.14 143.15 143.14 143.15 118.2K
12:27 143.14 143.14 143.13 143.14 114.5K
12:28 143.14 143.14 143.13 143.13 109.9K
12:29 143.13 143.15 143.13 143.15 66.8K
12:30 143.15 143.16 143.15 143.16 145.6K
12:31 143.19 143.22 143.19 143.22 126.3K
12:32 143.22 143.26 143.22 143.26 137.5K
12:33 143.28 143.28 143.27 143.27 83.7K
12:34 143.27 143.27 143.27 143.27 71.0K
12:35 143.27 143.27 143.25 143.25 165.7K
12:36 143.24 143.24 143.22 143.22 53.9K
12:37 143.22 143.22 143.21 143.21 124.3K
12:38 143.21 143.22 143.21 143.22 107.6K
12:39 143.22 143.22 143.21 143.21 74.9K
12:40 143.21 143.21 143.19 143.19 85.4K
12:41 143.19 143.20 143.19 143.20 54.4K
12:42 143.19 143.20 143.19 143.20 46.2K
12:43 143.20 143.20 143.20 143.20 61.6K
12:44 143.19 143.22 143.19 143.22 116.9K
12:45 143.22 143.24 143.22 143.24 92.6K
12:46 143.24 143.26 143.24 143.26 68.7K
12:47 143.26 143.27 143.26 143.27 136.5K
12:48 143.28 143.30 143.28 143.30 69.0K
12:49 143.30 143.31 143.30 143.30 116.2K
12:50 143.30 143.30 143.27 143.27 156.1K
12:51 143.27 143.27 143.26 143.26 45.9K
12:52 143.25 143.25 143.25 143.25 61.4K
12:53 143.27 143.30 143.27 143.30 76.4K
12:54 143.30 143.30 143.29 143.29 78.4K
12:55 143.29 143.29 143.28 143.29 125.4K
12:56 143.29 143.31 143.29 143.31 77.1K
12:57 143.31 143.31 143.30 143.30 57.6K
12:58 143.31 143.31 143.30 143.30 45.8K
12:59 143.30 143.31 143.30 143.30 66.4K
13:00 143.30 143.31 143.30 143.30 56.2K
13:01 143.30 143.30 143.29 143.29 75.6K
13:02 143.29 143.30 143.29 143.30 70.5K
13:03 143.30 143.32 143.30 143.32 66.9K
13:04 143.32 143.32 143.30 143.30 41.3K
13:05 143.31 143.35 143.31 143.35 67.6K
13:06 143.35 143.36 143.35 143.36 91.4K
13:07 143.37 143.37 143.34 143.34 182.7K
13:08 143.32 143.32 143.31 143.31 74.1K
13:09 143.31 143.31 143.30 143.31 128.8K
13:10 143.31 143.31 143.30 143.30 63.7K
13:11 143.30 143.30 143.29 143.29 99.5K
13:12 143.27 143.27 143.26 143.26 100.3K
13:13 143.26 143.27 143.26 143.26 94.8K
13:14 143.25 143.25 143.23 143.23 120.9K
13:15 143.24 143.24 143.23 143.23 75.1K
13:16 143.22 143.22 143.18 143.18 217.0K
13:17 143.16 143.16 143.13 143.14 133.3K
13:18 143.13 143.15 143.13 143.15 75.4K
13:19 143.15 143.16 143.15 143.16 50.5K
13:20 143.16 143.17 143.15 143.17 106.2K
13:21 143.16 143.17 143.15 143.16 232.0K
13:22 143.18 143.18 143.17 143.17 121.0K
13:23 143.17 143.17 143.16 143.16 32.7K
13:24 143.17 143.17 143.15 143.15 144.3K
13:25 143.15 143.16 143.15 143.16 72.6K
13:26 143.16 143.16 143.16 143.16 43.9K
13:27 143.16 143.16 143.16 143.16 85.4K
13:28 143.15 143.15 143.12 143.12 66.8K
13:29 143.12 143.12 143.11 143.11 68.5K
13:30 143.11 143.12 143.11 143.12 80.4K
13:31 143.12 143.12 143.12 143.12 113.6K
13:32 143.15 143.15 143.14 143.14 76.5K
13:33 143.15 143.17 143.15 143.17 77.4K
13:34 143.19 143.19 143.17 143.17 94.8K
13:35 143.16 143.16 143.15 143.15 94.2K
13:36 143.15 143.17 143.15 143.17 74.3K
13:37 143.18 143.20 143.18 143.20 90.8K
13:38 143.21 143.23 143.21 143.23 92.0K
13:39 143.23 143.23 143.21 143.21 212.5K
13:40 143.21 143.22 143.20 143.20 80.1K
13:41 143.20 143.20 143.20 143.20 43.4K
13:42 143.21 143.23 143.21 143.23 53.7K
13:43 143.23 143.24 143.22 143.24 68.2K
13:44 143.24 143.24 143.23 143.23 53.7K
13:45 143.24 143.25 143.24 143.25 255.4K
13:46 143.25 143.25 143.25 143.25 110.6K
13:47 143.25 143.28 143.25 143.28 193.6K
13:48 143.28 143.30 143.28 143.28 60.2K
13:49 143.28 143.28 143.26 143.27 69.9K
13:50 143.27 143.29 143.27 143.29 81.1K
13:51 143.29 143.31 143.29 143.31 62.1K
13:52 143.30 143.30 143.28 143.28 72.0K
13:53 143.28 143.28 143.27 143.27 43.2K
13:54 143.27 143.27 143.25 143.25 109.0K
13:55 143.25 143.25 143.23 143.23 93.5K
13:56 143.24 143.25 143.24 143.24 78.9K
13:57 143.24 143.24 143.23 143.24 83.1K
13:58 143.24 143.27 143.24 143.27 145.1K
13:59 143.27 143.29 143.27 143.29 95.8K
14:00 143.29 143.29 143.29 143.29 105.4K
14:01 143.29 143.32 143.29 143.32 165.6K
14:02 143.33 143.34 143.33 143.33 90.1K
14:03 143.33 143.33 143.31 143.32 93.8K
14:04 143.31 143.32 143.31 143.31 102.9K
14:05 143.31 143.33 143.31 143.32 70.5K
14:06 143.32 143.32 143.32 143.32 44.8K
14:07 143.32 143.34 143.32 143.34 133.2K
14:08 143.35 143.45 143.35 143.45 196.1K
14:09 143.47 143.51 143.47 143.51 107.6K
14:10 143.52 143.53 143.50 143.50 144.5K
14:11 143.50 143.51 143.48 143.49 102.1K
14:12 143.49 143.50 143.49 143.50 91.3K
14:13 143.50 143.50 143.47 143.47 85.3K
14:14 143.46 143.47 143.46 143.47 81.2K
14:15 143.48 143.50 143.48 143.50 87.2K
14:16 143.50 143.50 143.49 143.49 57.1K
14:17 143.50 143.50 143.49 143.49 68.7K
14:18 143.48 143.48 143.47 143.47 134.8K
14:19 143.47 143.47 143.46 143.46 37.9K
14:20 143.46 143.47 143.45 143.47 86.3K
14:21 143.47 143.47 143.46 143.47 64.3K
14:22 143.46 143.47 143.46 143.46 48.4K
14:23 143.46 143.46 143.45 143.45 81.8K
14:24 143.46 143.48 143.46 143.48 83.5K
14:25 143.49 143.50 143.49 143.50 60.3K
14:26 143.50 143.51 143.50 143.51 70.5K
14:27 143.53 143.54 143.53 143.54 106.2K
14:28 143.54 143.55 143.54 143.55 162.8K
14:29 143.56 143.56 143.55 143.56 119.2K
14:30 143.58 143.61 143.58 143.61 84.6K
14:31 143.62 143.66 143.62 143.66 90.1K
14:32 143.66 143.68 143.66 143.68 198.7K
14:33 143.68 143.68 143.67 143.67 134.1K
14:34 143.66 143.66 143.65 143.65 61.3K
14:35 143.65 143.66 143.65 143.66 69.0K
14:36 143.66 143.67 143.66 143.67 57.4K
14:37 143.68 143.68 143.67 143.67 79.7K
14:38 143.67 143.67 143.66 143.66 45.1K
14:39 143.66 143.66 143.65 143.65 63.1K
14:40 143.65 143.66 143.65 143.66 93.8K
14:41 143.66 143.66 143.64 143.64 76.3K
14:42 143.63 143.64 143.63 143.64 107.8K
14:43 143.63 143.63 143.62 143.62 78.5K
14:44 143.61 143.63 143.61 143.62 215.3K
14:45 143.62 143.62 143.60 143.60 54.6K
14:46 143.61 143.61 143.59 143.60 93.1K
14:47 143.60 143.62 143.60 143.62 57.6K
14:48 143.62 143.64 143.62 143.64 155.6K
14:49 143.64 143.66 143.64 143.66 119.5K
14:50 143.66 143.67 143.66 143.67 64.0K
14:51 143.68 143.68 143.67 143.68 92.0K
14:52 143.69 143.69 143.67 143.67 83.6K
14:53 143.67 143.67 143.65 143.65 67.5K
14:54 143.65 143.65 143.65 143.65 54.1K
14:55 143.65 143.65 143.65 143.65 71.7K
14:56 143.64 143.64 143.61 143.61 90.8K
14:57 143.61 143.61 143.61 143.61 96.0K
14:58 143.59 143.59 143.56 143.56 100.7K
14:59 143.57 143.57 143.56 143.56 72.2K
15:00 143.57 143.57 143.54 143.54 67.1K
15:01 143.54 143.54 143.51 143.51 154.4K
15:02 143.50 143.50 143.48 143.48 108.6K
15:03 143.48 143.49 143.48 143.49 166.5K
15:04 143.48 143.48 143.47 143.48 160.0K
15:05 143.49 143.51 143.49 143.51 82.1K
15:06 143.50 143.50 143.50 143.50 63.6K
15:07 143.51 143.51 143.50 143.50 128.6K
15:08 143.48 143.48 143.45 143.47 119.2K
15:09 143.47 143.47 143.46 143.47 86.3K
15:10 143.47 143.47 143.44 143.46 122.9K
15:11 143.45 143.45 143.42 143.42 151.3K
15:12 143.40 143.40 143.39 143.39 148.0K
15:13 143.40 143.40 143.39 143.40 83.9K
15:14 143.40 143.43 143.40 143.43 94.3K
15:15 143.44 143.45 143.44 143.44 116.8K
15:16 143.44 143.45 143.44 143.45 113.4K
15:17 143.45 143.50 143.45 143.50 119.0K
15:18 143.51 143.51 143.50 143.51 87.8K
15:19 143.49 143.50 143.49 143.50 875.4K
15:20 143.51 143.51 143.50 143.50 138.3K
15:21 143.50 143.51 143.50 143.51 69.0K
15:22 143.52 143.52 143.52 143.52 125.1K
15:23 143.51 143.52 143.50 143.52 122.9K
15:24 143.52 143.52 143.50 143.50 104.2K
15:25 143.51 143.51 143.49 143.49 121.1K
15:26 143.47 143.47 143.47 143.47 146.6K
15:27 143.45 143.46 143.45 143.45 170.6K
15:28 143.45 143.46 143.45 143.46 94.1K
15:29 143.46 143.46 143.46 143.46 101.6K
15:30 143.46 143.46 143.43 143.43 195.6K
15:31 143.44 143.46 143.44 143.46 132.7K
15:32 143.46 143.46 143.43 143.44 152.6K
15:33 143.44 143.45 143.44 143.45 142.5K
15:34 143.45 143.45 143.43 143.43 113.7K
15:35 143.42 143.42 143.38 143.38 198.9K
15:36 143.38 143.42 143.38 143.42 155.3K
15:37 143.42 143.42 143.41 143.41 114.2K
15:38 143.42 143.43 143.42 143.43 124.8K
15:39 143.44 143.44 143.43 143.44 127.0K
15:40 143.44 143.44 143.40 143.40 261.9K
15:41 143.40 143.41 143.40 143.41 152.1K
15:42 143.42 143.42 143.37 143.37 161.1K
15:43 143.37 143.40 143.37 143.40 170.8K
15:44 143.41 143.42 143.41 143.42 112.7K
15:45 143.41 143.41 143.38 143.38 228.0K
15:46 143.38 143.38 143.36 143.36 151.6K
15:47 143.36 143.37 143.36 143.36 183.1K
15:48 143.36 143.36 143.35 143.36 190.1K
15:49 143.36 143.36 143.35 143.36 295.2K
15:50 143.41 143.44 143.41 143.44 1,167.9K
15:51 143.46 143.48 143.46 143.48 483.0K
15:52 143.48 143.53 143.48 143.53 424.7K
15:53 143.54 143.54 143.52 143.52 507.4K
15:54 143.51 143.51 143.51 143.51 508.3K
15:55 143.50 143.53 143.50 143.53 698.1K
15:56 143.49 143.55 143.49 143.53 824.5K
15:57 143.52 143.53 143.52 143.52 628.7K
15:58 143.52 143.52 143.51 143.51 912.7K
15:59 143.51 143.52 143.51 143.51 1,199.5K
16:00 143.51 143.51 143.50 143.50 29,555.5K
16:01 143.50 143.50 143.50 143.50 168.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし