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
09:30 144.74 144.74 144.58 144.67 7,815.7K
09:31 144.62 144.66 144.62 144.64 684.7K
09:32 144.67 144.72 144.67 144.67 671.2K
09:33 144.67 144.73 144.67 144.73 416.5K
09:34 144.75 144.75 144.61 144.61 400.6K
09:35 144.64 144.70 144.64 144.66 300.0K
09:36 144.60 144.60 144.55 144.56 491.0K
09:37 144.51 144.52 144.49 144.52 245.3K
09:38 144.54 144.60 144.53 144.53 302.9K
09:39 144.59 144.60 144.59 144.60 191.9K
09:40 144.61 144.68 144.61 144.66 326.5K
09:41 144.67 144.72 144.67 144.72 290.1K
09:42 144.69 144.69 144.65 144.65 374.3K
09:43 144.59 144.70 144.59 144.70 276.1K
09:44 144.72 144.84 144.72 144.84 238.3K
09:45 144.84 144.95 144.84 144.95 234.0K
09:46 144.93 145.02 144.93 145.02 228.5K
09:47 144.99 144.99 144.95 144.99 353.0K
09:48 144.96 144.98 144.96 144.98 235.7K
09:49 145.05 145.05 145.03 145.05 283.0K
09:50 145.06 145.07 145.05 145.06 308.5K
09:51 145.01 145.10 145.01 145.10 241.1K
09:52 145.08 145.08 145.00 145.00 361.8K
09:53 144.98 145.01 144.98 145.00 156.5K
09:54 144.99 144.99 144.97 144.97 140.7K
09:55 145.00 145.01 145.00 145.00 197.8K
09:56 144.99 145.05 144.99 145.05 142.3K
09:57 145.07 145.07 145.02 145.02 180.5K
09:58 144.98 144.98 144.95 144.98 255.2K
09:59 145.00 145.03 145.00 145.03 122.7K
10:00 145.04 145.06 145.04 145.05 253.1K
10:01 145.05 145.12 145.05 145.12 200.5K
10:02 145.12 145.16 145.11 145.15 258.3K
10:03 145.17 145.17 145.15 145.15 204.2K
10:04 145.14 145.14 145.11 145.11 139.1K
10:05 145.13 145.13 145.11 145.11 268.8K
10:06 145.11 145.13 145.11 145.13 189.1K
10:07 145.11 145.13 145.11 145.13 287.3K
10:08 145.12 145.15 145.12 145.15 327.3K
10:09 145.15 145.15 145.13 145.13 100.0K
10:10 145.15 145.23 145.15 145.22 221.7K
10:11 145.23 145.27 145.23 145.27 271.3K
10:12 145.27 145.32 145.27 145.32 236.5K
10:13 145.35 145.38 145.35 145.38 236.1K
10:14 145.40 145.41 145.38 145.41 158.6K
10:15 145.43 145.43 145.40 145.41 210.3K
10:16 145.41 145.41 145.37 145.38 130.5K
10:17 145.39 145.39 145.37 145.37 78.5K
10:18 145.36 145.39 145.36 145.39 227.4K
10:19 145.40 145.40 145.39 145.40 168.3K
10:20 145.39 145.40 145.39 145.39 158.4K
10:21 145.40 145.41 145.40 145.40 148.8K
10:22 145.41 145.42 145.40 145.40 164.8K
10:23 145.40 145.40 145.35 145.35 254.6K
10:24 145.32 145.33 145.28 145.33 255.0K
10:25 145.35 145.37 145.35 145.36 199.6K
10:26 145.33 145.33 145.31 145.31 192.3K
10:27 145.30 145.31 145.29 145.29 138.0K
10:28 145.28 145.28 145.28 145.28 110.8K
10:29 145.27 145.27 145.24 145.24 242.9K
10:30 145.26 145.27 145.26 145.27 109.5K
10:31 145.27 145.27 145.24 145.27 122.2K
10:32 145.25 145.25 145.23 145.24 141.3K
10:33 145.25 145.31 145.25 145.31 150.1K
10:34 145.33 145.33 145.30 145.31 103.5K
10:35 145.30 145.31 145.29 145.31 120.8K
10:36 145.32 145.34 145.32 145.34 94.1K
10:37 145.32 145.36 145.32 145.36 140.2K
10:38 145.38 145.39 145.37 145.37 101.0K
10:39 145.38 145.40 145.38 145.39 115.0K
10:40 145.38 145.40 145.37 145.40 122.3K
10:41 145.40 145.41 145.40 145.41 115.7K
10:42 145.44 145.52 145.44 145.52 253.4K
10:43 145.53 145.54 145.53 145.54 167.9K
10:44 145.53 145.55 145.53 145.54 180.1K
10:45 145.51 145.51 145.49 145.50 142.0K
10:46 145.50 145.52 145.50 145.52 157.2K
10:47 145.55 145.61 145.55 145.61 232.5K
10:48 145.60 145.61 145.59 145.59 157.4K
10:49 145.59 145.61 145.59 145.61 119.5K
10:50 145.63 145.63 145.61 145.62 206.8K
10:51 145.64 145.64 145.62 145.62 194.1K
10:52 145.62 145.64 145.62 145.63 194.4K
10:53 145.61 145.61 145.60 145.60 159.9K
10:54 145.60 145.63 145.60 145.63 145.9K
10:55 145.64 145.66 145.64 145.66 314.4K
10:56 145.66 145.68 145.66 145.66 200.6K
10:57 145.65 145.69 145.65 145.67 211.4K
10:58 145.69 145.69 145.66 145.66 114.5K
10:59 145.65 145.65 145.64 145.64 121.1K
11:00 145.67 145.68 145.67 145.68 130.6K
11:01 145.67 145.67 145.64 145.64 185.3K
11:02 145.65 145.67 145.64 145.67 178.7K
11:03 145.70 145.70 145.64 145.64 108.9K
11:04 145.62 145.64 145.62 145.64 70.2K
11:05 145.66 145.66 145.62 145.62 138.9K
11:06 145.63 145.66 145.62 145.66 137.0K
11:07 145.65 145.65 145.65 145.65 134.7K
11:08 145.64 145.64 145.63 145.63 205.3K
11:09 145.62 145.62 145.60 145.61 152.2K
11:10 145.61 145.61 145.58 145.58 78.9K
11:11 145.58 145.60 145.58 145.60 90.3K
11:12 145.60 145.60 145.59 145.59 100.7K
11:13 145.60 145.63 145.60 145.63 118.9K
11:14 145.63 145.64 145.63 145.64 94.4K
11:15 145.64 145.66 145.64 145.66 109.5K
11:16 145.69 145.69 145.67 145.67 179.0K
11:17 145.66 145.66 145.66 145.66 131.6K
11:18 145.65 145.65 145.62 145.62 348.3K
11:19 145.62 145.63 145.61 145.61 96.7K
11:20 145.61 145.61 145.60 145.60 100.1K
11:21 145.61 145.61 145.59 145.60 82.6K
11:22 145.61 145.61 145.61 145.61 82.5K
11:23 145.61 145.61 145.60 145.61 91.2K
11:24 145.60 145.60 145.59 145.60 132.6K
11:25 145.59 145.60 145.59 145.59 143.4K
11:26 145.60 145.60 145.59 145.59 109.5K
11:27 145.59 145.61 145.59 145.61 145.3K
11:28 145.63 145.63 145.60 145.60 128.0K
11:29 145.60 145.62 145.60 145.62 150.8K
11:30 145.62 145.63 145.61 145.63 687.7K
11:31 145.62 145.65 145.62 145.63 188.5K
11:32 145.65 145.66 145.64 145.66 143.5K
11:33 145.67 145.67 145.65 145.66 128.5K
11:34 145.66 145.69 145.66 145.69 89.3K
11:35 145.69 145.69 145.66 145.68 164.2K
11:36 145.68 145.68 145.61 145.61 143.1K
11:37 145.59 145.62 145.58 145.62 137.6K
11:38 145.62 145.63 145.62 145.63 74.2K
11:39 145.64 145.64 145.63 145.63 68.3K
11:40 145.63 145.63 145.56 145.56 151.2K
11:41 145.57 145.57 145.56 145.56 155.9K
11:42 145.57 145.59 145.57 145.59 111.8K
11:43 145.58 145.58 145.57 145.58 89.9K
11:44 145.58 145.59 145.58 145.58 167.2K
11:45 145.58 145.58 145.55 145.55 164.7K
11:46 145.53 145.53 145.50 145.50 154.0K
11:47 145.48 145.48 145.45 145.46 269.4K
11:48 145.46 145.46 145.45 145.46 84.4K
11:49 145.45 145.47 145.45 145.47 134.2K
11:50 145.47 145.47 145.46 145.46 123.0K
11:51 145.47 145.49 145.46 145.49 118.9K
11:52 145.50 145.52 145.50 145.52 165.6K
11:53 145.53 145.54 145.53 145.54 270.7K
11:54 145.56 145.58 145.56 145.57 150.8K
11:55 145.57 145.57 145.55 145.55 201.0K
11:56 145.55 145.56 145.55 145.56 92.8K
11:57 145.56 145.56 145.54 145.56 135.3K
11:58 145.56 145.56 145.55 145.55 39.0K
11:59 145.55 145.59 145.55 145.59 166.5K
12:00 145.59 145.59 145.56 145.56 149.4K
12:01 145.56 145.57 145.56 145.57 76.8K
12:02 145.57 145.57 145.54 145.54 120.4K
12:03 145.53 145.54 145.53 145.54 88.2K
12:04 145.54 145.55 145.54 145.55 112.3K
12:05 145.55 145.55 145.55 145.55 59.6K
12:06 145.57 145.61 145.57 145.61 221.8K
12:07 145.61 145.61 145.59 145.59 265.0K
12:08 145.58 145.59 145.58 145.58 132.6K
12:09 145.59 145.60 145.59 145.60 77.8K
12:10 145.60 145.61 145.60 145.61 85.5K
12:11 145.61 145.61 145.57 145.57 178.6K
12:12 145.59 145.59 145.56 145.57 167.1K
12:13 145.58 145.60 145.58 145.60 160.4K
12:14 145.59 145.59 145.58 145.59 139.3K
12:15 145.60 145.60 145.60 145.60 126.4K
12:16 145.59 145.59 145.58 145.58 74.1K
12:17 145.58 145.62 145.58 145.62 147.2K
12:18 145.63 145.65 145.63 145.65 97.0K
12:19 145.66 145.66 145.65 145.65 191.0K
12:20 145.65 145.65 145.64 145.64 106.2K
12:21 145.65 145.66 145.65 145.66 157.7K
12:22 145.66 145.66 145.65 145.65 112.5K
12:23 145.64 145.64 145.63 145.63 106.9K
12:24 145.64 145.64 145.62 145.62 147.1K
12:25 145.61 145.62 145.61 145.62 80.5K
12:26 145.64 145.65 145.64 145.64 83.3K
12:27 145.65 145.66 145.64 145.66 101.8K
12:28 145.68 145.72 145.68 145.72 159.2K
12:29 145.73 145.74 145.73 145.73 100.3K
12:30 145.71 145.73 145.71 145.73 97.1K
12:31 145.72 145.72 145.72 145.72 63.0K
12:32 145.73 145.73 145.72 145.72 73.3K
12:33 145.71 145.71 145.69 145.70 102.9K
12:34 145.70 145.70 145.68 145.68 73.6K
12:35 145.70 145.70 145.69 145.70 94.1K
12:36 145.70 145.70 145.68 145.68 77.9K
12:37 145.69 145.69 145.69 145.69 68.4K
12:38 145.71 145.73 145.71 145.72 122.4K
12:39 145.72 145.74 145.72 145.74 55.2K
12:40 145.73 145.73 145.73 145.73 139.3K
12:41 145.72 145.72 145.70 145.70 126.3K
12:42 145.70 145.71 145.70 145.71 77.4K
12:43 145.71 145.72 145.71 145.72 110.7K
12:44 145.72 145.74 145.72 145.74 97.0K
12:45 145.74 145.77 145.74 145.77 153.0K
12:46 145.77 145.77 145.74 145.74 104.6K
12:47 145.75 145.75 145.74 145.74 124.7K
12:48 145.73 145.74 145.73 145.74 60.1K
12:49 145.74 145.74 145.72 145.72 84.0K
12:50 145.72 145.72 145.70 145.71 73.3K
12:51 145.71 145.72 145.71 145.71 180.1K
12:52 145.72 145.75 145.72 145.75 120.1K
12:53 145.74 145.75 145.74 145.75 58.8K
12:54 145.76 145.80 145.76 145.80 115.8K
12:55 145.79 145.79 145.75 145.75 68.4K
12:56 145.75 145.77 145.75 145.77 90.9K
12:57 145.77 145.78 145.77 145.78 228.1K
12:58 145.78 145.79 145.78 145.79 113.0K
12:59 145.80 145.82 145.80 145.82 70.9K
13:00 145.82 145.82 145.82 145.82 74.6K
13:01 145.82 145.84 145.82 145.84 124.0K
13:02 145.84 145.84 145.83 145.83 267.9K
13:03 145.82 145.84 145.82 145.84 79.1K
13:04 145.83 145.84 145.83 145.84 137.5K
13:05 145.84 145.84 145.82 145.82 68.3K
13:06 145.82 145.84 145.82 145.84 75.2K
13:07 145.82 145.82 145.82 145.82 156.8K
13:08 145.82 145.83 145.82 145.82 101.8K
13:09 145.83 145.83 145.82 145.83 58.6K
13:10 145.83 145.86 145.83 145.86 102.5K
13:11 145.86 145.87 145.86 145.87 104.4K
13:12 145.87 145.88 145.87 145.88 63.7K
13:13 145.88 145.88 145.85 145.85 78.4K
13:14 145.85 145.85 145.83 145.83 136.0K
13:15 145.83 145.84 145.81 145.81 93.6K
13:16 145.81 145.84 145.81 145.84 91.3K
13:17 145.84 145.86 145.84 145.86 59.2K
13:18 145.86 145.89 145.86 145.89 149.2K
13:19 145.89 145.90 145.89 145.90 111.2K
13:20 145.90 145.91 145.89 145.89 113.3K
13:21 145.89 145.89 145.85 145.85 98.1K
13:22 145.85 145.85 145.83 145.84 93.2K
13:23 145.85 145.85 145.84 145.84 71.2K
13:24 145.84 145.87 145.84 145.87 96.2K
13:25 145.87 145.90 145.87 145.90 97.9K
13:26 145.90 145.91 145.89 145.89 127.9K
13:27 145.92 145.94 145.92 145.94 126.1K
13:28 145.94 145.94 145.94 145.94 119.6K
13:29 145.96 145.98 145.96 145.97 152.7K
13:30 145.98 146.00 145.98 146.00 131.9K
13:31 146.03 146.04 146.03 146.03 79.1K
13:32 146.04 146.04 146.02 146.02 124.3K
13:33 146.03 146.05 146.03 146.05 155.2K
13:34 146.05 146.05 146.03 146.05 95.2K
13:35 146.04 146.04 146.02 146.03 143.9K
13:36 146.02 146.02 146.01 146.02 128.2K
13:37 146.01 146.04 146.01 146.04 130.1K
13:38 146.05 146.05 146.00 146.00 204.0K
13:39 145.97 145.98 145.97 145.98 136.2K
13:40 145.98 145.98 145.96 145.96 103.5K
13:41 145.93 145.93 145.90 145.90 138.7K
13:42 145.90 145.90 145.89 145.90 100.5K
13:43 145.90 145.93 145.89 145.93 122.6K
13:44 145.93 145.93 145.91 145.91 103.1K
13:45 145.92 145.96 145.92 145.96 95.9K
13:46 145.97 145.97 145.95 145.95 76.9K
13:47 145.96 145.96 145.93 145.93 72.7K
13:48 145.92 145.92 145.91 145.92 113.7K
13:49 145.91 145.91 145.88 145.88 134.1K
13:50 145.88 145.88 145.87 145.87 106.1K
13:51 145.88 145.92 145.88 145.92 117.1K
13:52 145.95 145.95 145.94 145.95 299.5K
13:53 145.95 145.95 145.95 145.95 90.0K
13:54 145.96 145.97 145.96 145.97 97.6K
13:55 146.00 146.00 145.98 145.99 96.4K
13:56 145.99 145.99 145.96 145.96 144.5K
13:57 145.95 145.99 145.95 145.99 86.5K
13:58 146.00 146.00 145.99 145.99 55.5K
13:59 145.98 145.98 145.97 145.97 68.8K
14:00 145.97 145.97 145.95 145.95 275.1K
14:01 145.95 145.95 145.93 145.93 60.7K
14:02 145.94 145.96 145.94 145.96 121.7K
14:03 145.96 145.96 145.95 145.95 82.3K
14:04 145.95 145.95 145.94 145.94 235.0K
14:05 145.94 145.94 145.91 145.91 83.8K
14:06 145.91 145.92 145.91 145.92 95.1K
14:07 145.93 145.94 145.93 145.94 88.2K
14:08 145.92 145.94 145.92 145.94 127.8K
14:09 145.94 145.94 145.91 145.91 72.9K
14:10 145.91 145.93 145.91 145.93 133.4K
14:11 145.94 145.96 145.94 145.96 226.2K
14:12 145.95 145.95 145.93 145.93 57.9K
14:13 145.93 145.94 145.93 145.94 79.3K
14:14 145.94 145.98 145.94 145.98 183.1K
14:15 145.99 145.99 145.97 145.97 104.7K
14:16 145.96 145.96 145.95 145.95 92.0K
14:17 145.97 145.98 145.97 145.97 109.1K
14:18 145.96 145.97 145.96 145.97 178.1K
14:19 145.96 145.96 145.96 145.96 98.4K
14:20 145.96 145.97 145.95 145.97 75.2K
14:21 145.97 145.98 145.97 145.98 68.0K
14:22 145.99 145.99 145.99 145.99 73.2K
14:23 145.99 146.04 145.99 146.04 224.7K
14:24 146.04 146.06 146.04 146.06 107.2K
14:25 146.06 146.07 146.06 146.07 114.8K
14:26 146.08 146.10 146.08 146.10 206.4K
14:27 146.10 146.10 146.09 146.10 116.2K
14:28 146.10 146.10 146.08 146.08 106.4K
14:29 146.08 146.09 146.08 146.08 97.1K
14:30 146.10 146.11 146.10 146.11 165.0K
14:31 146.10 146.10 146.09 146.10 113.6K
14:32 146.10 146.10 146.07 146.07 99.3K
14:33 146.05 146.06 146.04 146.04 130.4K
14:34 146.04 146.04 146.01 146.01 287.0K
14:35 145.99 145.99 145.96 145.97 192.1K
14:36 145.97 145.99 145.97 145.99 85.6K
14:37 145.99 145.99 145.98 145.99 112.2K
14:38 146.01 146.02 146.01 146.01 96.6K
14:39 146.02 146.02 146.01 146.01 64.4K
14:40 146.01 146.01 146.01 146.01 87.1K
14:41 146.01 146.01 146.00 146.00 93.1K
14:42 146.00 146.00 146.00 146.00 105.7K
14:43 145.99 146.01 145.99 146.00 93.2K
14:44 145.98 145.99 145.98 145.99 137.6K
14:45 145.99 146.03 145.99 146.03 192.0K
14:46 146.03 146.04 146.03 146.04 97.6K
14:47 146.04 146.05 146.03 146.05 157.1K
14:48 146.04 146.04 146.02 146.02 79.3K
14:49 146.03 146.03 146.03 146.03 95.0K
14:50 146.05 146.05 146.04 146.05 135.7K
14:51 146.05 146.06 146.05 146.06 164.2K
14:52 146.06 146.09 146.06 146.09 102.1K
14:53 146.09 146.12 146.09 146.12 113.6K
14:54 146.10 146.12 146.10 146.12 120.5K
14:55 146.11 146.12 146.11 146.12 160.4K
14:56 146.14 146.14 146.13 146.13 140.7K
14:57 146.13 146.13 146.10 146.10 75.6K
14:58 146.10 146.10 146.10 146.10 101.7K
14:59 146.09 146.10 146.09 146.10 99.4K
15:00 146.10 146.11 146.10 146.11 109.4K
15:01 146.12 146.13 146.11 146.13 87.8K
15:02 146.13 146.13 146.13 146.13 230.7K
15:03 146.13 146.16 146.13 146.16 188.1K
15:04 146.17 146.20 146.17 146.20 154.4K
15:05 146.20 146.21 146.20 146.21 125.7K
15:06 146.22 146.22 146.20 146.20 99.6K
15:07 146.19 146.19 146.18 146.19 194.8K
15:08 146.20 146.21 146.20 146.20 121.1K
15:09 146.19 146.22 146.19 146.22 146.1K
15:10 146.22 146.22 146.22 146.22 102.2K
15:11 146.21 146.21 146.20 146.20 96.0K
15:12 146.21 146.21 146.20 146.20 99.9K
15:13 146.22 146.22 146.21 146.22 527.7K
15:14 146.20 146.20 146.17 146.17 117.3K
15:15 146.16 146.18 146.16 146.18 135.1K
15:16 146.17 146.17 146.16 146.16 246.3K
15:17 146.16 146.16 146.13 146.13 92.9K
15:18 146.12 146.12 146.10 146.10 156.7K
15:19 146.10 146.12 146.10 146.10 111.3K
15:20 146.09 146.09 146.07 146.07 140.5K
15:21 146.07 146.08 146.06 146.06 133.7K
15:22 146.05 146.06 146.05 146.06 173.3K
15:23 146.07 146.07 146.05 146.05 123.2K
15:24 146.06 146.07 146.05 146.07 115.8K
15:25 146.06 146.07 146.06 146.06 172.7K
15:26 146.08 146.10 146.08 146.10 167.0K
15:27 146.11 146.12 146.11 146.12 195.3K
15:28 146.12 146.13 146.12 146.13 162.4K
15:29 146.13 146.14 146.10 146.10 215.9K
15:30 146.11 146.12 146.10 146.11 219.1K
15:31 146.12 146.15 146.12 146.14 332.8K
15:32 146.15 146.15 146.12 146.12 139.1K
15:33 146.11 146.11 146.07 146.07 129.0K
15:34 146.06 146.06 146.06 146.06 209.0K
15:35 146.06 146.07 146.06 146.06 233.3K
15:36 146.07 146.07 146.06 146.06 137.9K
15:37 146.06 146.06 146.04 146.04 204.4K
15:38 146.04 146.04 146.02 146.03 189.1K
15:39 146.03 146.06 146.03 146.06 256.3K
15:40 146.06 146.11 146.06 146.11 196.3K
15:41 146.09 146.10 146.07 146.07 232.3K
15:42 146.06 146.06 146.02 146.03 252.9K
15:43 146.03 146.03 146.01 146.01 307.9K
15:44 146.00 146.05 146.00 146.05 263.8K
15:45 146.06 146.10 146.06 146.10 272.0K
15:46 146.09 146.09 146.07 146.07 207.8K
15:47 146.07 146.07 146.04 146.04 334.3K
15:48 146.07 146.07 146.05 146.05 317.9K
15:49 146.05 146.06 146.04 146.04 324.7K
15:50 146.13 146.17 146.13 146.17 1,253.2K
15:51 146.16 146.16 146.13 146.14 498.6K
15:52 146.12 146.12 146.09 146.09 598.3K
15:53 146.13 146.14 146.11 146.11 537.5K
15:54 146.09 146.11 146.07 146.11 523.1K
15:55 146.11 146.12 146.09 146.09 639.4K
15:56 146.13 146.13 146.10 146.10 799.9K
15:57 146.08 146.10 146.08 146.10 612.7K
15:58 146.10 146.10 146.06 146.06 898.1K
15:59 146.08 146.09 146.08 146.08 1,405.3K
16:00 146.12 146.12 146.11 146.11 77,309.9K
16:01 146.11 146.11 146.11 146.11 46.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし