S

GSPTXEI
🏛️ カナダ →
164.30
最終更新: 2025-10-07
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
09:30 146.07 146.23 146.07 146.08 16,134.4K
09:31 146.07 146.09 145.90 145.90 404.8K
09:32 145.90 146.04 145.90 146.04 200.7K
09:33 146.06 146.13 146.06 146.10 204.8K
09:34 146.14 146.14 146.07 146.09 172.9K
09:35 146.11 146.15 146.11 146.13 176.6K
09:36 146.19 146.20 146.17 146.17 319.1K
09:37 146.17 146.17 146.15 146.16 194.4K
09:38 146.17 146.21 146.17 146.21 111.4K
09:39 146.22 146.24 146.22 146.23 149.7K
09:40 146.27 146.36 146.27 146.36 139.4K
09:41 146.40 146.53 146.40 146.53 309.4K
09:42 146.52 146.52 146.47 146.50 231.3K
09:43 146.50 146.50 146.47 146.47 209.1K
09:44 146.48 146.51 146.48 146.49 200.3K
09:45 146.49 146.49 146.44 146.48 302.9K
09:46 146.45 146.45 146.44 146.44 141.8K
09:47 146.45 146.45 146.42 146.43 167.7K
09:48 146.42 146.46 146.42 146.45 166.8K
09:49 146.46 146.47 146.43 146.43 175.1K
09:50 146.40 146.40 146.37 146.38 212.2K
09:51 146.41 146.45 146.41 146.45 145.9K
09:52 146.48 146.48 146.45 146.45 117.6K
09:53 146.43 146.45 146.43 146.45 107.9K
09:54 146.48 146.49 146.47 146.47 218.2K
09:55 146.47 146.54 146.47 146.54 163.1K
09:56 146.54 146.58 146.53 146.58 240.3K
09:57 146.59 146.61 146.59 146.61 167.9K
09:58 146.62 146.63 146.62 146.63 107.5K
09:59 146.63 146.63 146.60 146.60 93.8K
10:00 146.61 146.64 146.61 146.62 174.5K
10:01 146.63 146.68 146.63 146.68 280.9K
10:02 146.69 146.70 146.67 146.70 208.9K
10:03 146.70 146.70 146.68 146.68 79.6K
10:04 146.65 146.65 146.58 146.58 125.1K
10:05 146.59 146.60 146.59 146.59 82.3K
10:06 146.59 146.59 146.58 146.59 92.6K
10:07 146.59 146.59 146.57 146.57 66.6K
10:08 146.57 146.58 146.56 146.56 102.7K
10:09 146.57 146.57 146.53 146.54 138.2K
10:10 146.54 146.55 146.51 146.55 142.8K
10:11 146.54 146.54 146.45 146.45 248.6K
10:12 146.44 146.44 146.43 146.44 70.6K
10:13 146.46 146.58 146.46 146.58 114.6K
10:14 146.58 146.58 146.55 146.57 89.4K
10:15 146.57 146.57 146.53 146.53 115.2K
10:16 146.54 146.54 146.52 146.52 52.0K
10:17 146.52 146.55 146.52 146.54 106.4K
10:18 146.53 146.55 146.53 146.55 125.1K
10:19 146.55 146.55 146.53 146.54 137.2K
10:20 146.53 146.53 146.53 146.53 136.1K
10:21 146.52 146.52 146.50 146.51 142.8K
10:22 146.52 146.52 146.45 146.45 164.6K
10:23 146.43 146.43 146.42 146.42 105.7K
10:24 146.46 146.46 146.44 146.44 75.0K
10:25 146.45 146.47 146.45 146.47 149.7K
10:26 146.45 146.46 146.45 146.45 120.3K
10:27 146.44 146.44 146.39 146.39 109.7K
10:28 146.38 146.38 146.33 146.33 118.3K
10:29 146.31 146.33 146.31 146.33 121.0K
10:30 146.33 146.41 146.33 146.41 538.2K
10:31 146.42 146.42 146.41 146.42 146.4K
10:32 146.46 146.47 146.46 146.46 168.3K
10:33 146.46 146.48 146.46 146.47 66.3K
10:34 146.47 146.47 146.45 146.45 105.4K
10:35 146.44 146.46 146.44 146.46 94.1K
10:36 146.46 146.46 146.46 146.46 115.6K
10:37 146.46 146.46 146.44 146.44 67.2K
10:38 146.44 146.51 146.44 146.51 243.2K
10:39 146.50 146.51 146.50 146.51 86.9K
10:40 146.52 146.54 146.52 146.54 106.4K
10:41 146.55 146.56 146.55 146.55 141.5K
10:42 146.55 146.55 146.54 146.55 108.7K
10:43 146.55 146.57 146.55 146.57 133.8K
10:44 146.58 146.58 146.55 146.57 135.8K
10:45 146.56 146.57 146.56 146.57 160.5K
10:46 146.56 146.56 146.48 146.48 223.7K
10:47 146.47 146.47 146.46 146.46 140.0K
10:48 146.46 146.47 146.45 146.45 64.5K
10:49 146.44 146.44 146.42 146.42 63.1K
10:50 146.44 146.44 146.43 146.43 87.2K
10:51 146.43 146.45 146.43 146.45 35.3K
10:52 146.47 146.47 146.46 146.46 94.1K
10:53 146.47 146.49 146.47 146.49 66.2K
10:54 146.48 146.49 146.48 146.48 109.9K
10:55 146.46 146.46 146.46 146.46 74.8K
10:56 146.46 146.47 146.46 146.46 103.1K
10:57 146.46 146.49 146.46 146.49 166.1K
10:58 146.50 146.51 146.50 146.51 94.3K
10:59 146.51 146.51 146.50 146.50 95.9K
11:00 146.51 146.54 146.51 146.54 156.9K
11:01 146.53 146.53 146.48 146.48 112.4K
11:02 146.49 146.50 146.45 146.45 160.6K
11:03 146.47 146.47 146.44 146.45 112.2K
11:04 146.45 146.45 146.44 146.44 113.3K
11:05 146.45 146.47 146.45 146.46 216.7K
11:06 146.47 146.47 146.46 146.47 79.9K
11:07 146.46 146.46 146.46 146.46 74.9K
11:08 146.46 146.50 146.46 146.50 133.0K
11:09 146.50 146.52 146.50 146.52 80.5K
11:10 146.52 146.52 146.51 146.51 113.1K
11:11 146.53 146.54 146.53 146.54 71.1K
11:12 146.52 146.55 146.52 146.54 135.1K
11:13 146.53 146.53 146.51 146.52 105.8K
11:14 146.50 146.51 146.50 146.51 102.5K
11:15 146.50 146.50 146.47 146.47 96.9K
11:16 146.45 146.46 146.45 146.45 93.1K
11:17 146.45 146.47 146.45 146.46 71.0K
11:18 146.46 146.48 146.45 146.48 97.5K
11:19 146.47 146.47 146.42 146.42 133.7K
11:20 146.41 146.41 146.40 146.40 78.9K
11:21 146.38 146.41 146.38 146.41 143.6K
11:22 146.42 146.49 146.42 146.49 124.6K
11:23 146.49 146.53 146.49 146.53 208.5K
11:24 146.53 146.54 146.53 146.53 94.0K
11:25 146.53 146.54 146.52 146.52 119.7K
11:26 146.50 146.50 146.48 146.48 126.1K
11:27 146.46 146.48 146.46 146.48 73.0K
11:28 146.47 146.47 146.45 146.46 96.0K
11:29 146.47 146.49 146.47 146.49 123.6K
11:30 146.47 146.49 146.47 146.49 185.7K
11:31 146.50 146.52 146.49 146.52 140.6K
11:32 146.51 146.53 146.51 146.52 173.9K
11:33 146.52 146.53 146.52 146.53 112.4K
11:34 146.53 146.53 146.52 146.52 121.5K
11:35 146.53 146.53 146.52 146.52 78.4K
11:36 146.52 146.52 146.51 146.51 84.4K
11:37 146.50 146.51 146.50 146.50 77.3K
11:38 146.51 146.53 146.51 146.53 78.3K
11:39 146.54 146.57 146.54 146.57 150.7K
11:40 146.57 146.58 146.57 146.58 112.0K
11:41 146.58 146.59 146.58 146.59 99.7K
11:42 146.59 146.59 146.59 146.59 84.0K
11:43 146.59 146.59 146.57 146.57 79.7K
11:44 146.56 146.56 146.56 146.56 251.1K
11:45 146.54 146.55 146.54 146.55 89.7K
11:46 146.56 146.59 146.56 146.59 133.2K
11:47 146.58 146.58 146.55 146.55 153.8K
11:48 146.55 146.56 146.55 146.56 42.7K
11:49 146.56 146.58 146.56 146.58 89.7K
11:50 146.58 146.58 146.56 146.56 99.2K
11:51 146.55 146.56 146.55 146.56 71.9K
11:52 146.56 146.56 146.54 146.54 64.2K
11:53 146.54 146.56 146.54 146.56 109.4K
11:54 146.56 146.56 146.52 146.52 150.0K
11:55 146.51 146.53 146.50 146.53 139.7K
11:56 146.53 146.54 146.53 146.54 49.3K
11:57 146.54 146.56 146.54 146.56 70.8K
11:58 146.54 146.54 146.54 146.54 99.8K
11:59 146.52 146.54 146.52 146.52 88.3K
12:00 146.53 146.54 146.52 146.52 89.7K
12:01 146.53 146.54 146.53 146.53 54.3K
12:02 146.54 146.55 146.54 146.54 63.2K
12:03 146.53 146.53 146.51 146.51 78.6K
12:04 146.51 146.54 146.51 146.54 80.4K
12:05 146.54 146.55 146.54 146.55 76.5K
12:06 146.56 146.57 146.56 146.57 133.0K
12:07 146.56 146.56 146.55 146.55 90.0K
12:08 146.53 146.54 146.53 146.54 66.7K
12:09 146.54 146.55 146.54 146.54 73.9K
12:10 146.54 146.54 146.54 146.54 64.6K
12:11 146.53 146.54 146.53 146.54 67.8K
12:12 146.54 146.54 146.53 146.53 74.6K
12:13 146.53 146.55 146.53 146.55 62.6K
12:14 146.55 146.55 146.54 146.55 87.0K
12:15 146.55 146.56 146.55 146.55 120.3K
12:16 146.55 146.56 146.55 146.56 44.5K
12:17 146.56 146.56 146.55 146.56 82.5K
12:18 146.57 146.57 146.56 146.56 62.5K
12:19 146.57 146.58 146.57 146.58 168.0K
12:20 146.57 146.57 146.56 146.56 86.0K
12:21 146.56 146.58 146.56 146.58 209.4K
12:22 146.58 146.60 146.58 146.60 111.8K
12:23 146.61 146.62 146.61 146.62 149.9K
12:24 146.62 146.63 146.62 146.62 125.8K
12:25 146.63 146.63 146.63 146.63 68.9K
12:26 146.63 146.65 146.63 146.65 75.5K
12:27 146.65 146.65 146.64 146.64 98.9K
12:28 146.64 146.64 146.63 146.63 48.0K
12:29 146.64 146.64 146.63 146.63 127.8K
12:30 146.63 146.63 146.59 146.59 77.4K
12:31 146.58 146.59 146.58 146.59 107.2K
12:32 146.59 146.59 146.58 146.58 27.4K
12:33 146.58 146.59 146.58 146.58 55.3K
12:34 146.57 146.57 146.57 146.57 61.8K
12:35 146.57 146.57 146.57 146.57 117.6K
12:36 146.57 146.57 146.55 146.55 75.8K
12:37 146.55 146.56 146.54 146.54 75.8K
12:38 146.54 146.54 146.51 146.52 148.8K
12:39 146.51 146.51 146.50 146.50 62.3K
12:40 146.50 146.51 146.50 146.51 39.6K
12:41 146.51 146.51 146.51 146.51 81.2K
12:42 146.51 146.51 146.51 146.51 53.3K
12:43 146.52 146.52 146.52 146.52 210.2K
12:44 146.53 146.55 146.53 146.55 56.9K
12:45 146.55 146.55 146.55 146.55 46.6K
12:46 146.54 146.54 146.52 146.53 122.3K
12:47 146.53 146.54 146.53 146.54 34.6K
12:48 146.54 146.55 146.54 146.55 115.1K
12:49 146.56 146.57 146.56 146.57 77.9K
12:50 146.58 146.58 146.58 146.58 74.8K
12:51 146.58 146.58 146.54 146.54 99.0K
12:52 146.54 146.55 146.54 146.55 46.4K
12:53 146.55 146.56 146.55 146.56 59.0K
12:54 146.56 146.56 146.55 146.56 53.5K
12:55 146.55 146.55 146.55 146.55 76.8K
12:56 146.56 146.56 146.56 146.56 48.8K
12:57 146.56 146.57 146.56 146.57 41.4K
12:58 146.56 146.57 146.56 146.57 118.1K
12:59 146.57 146.57 146.57 146.57 62.2K
13:00 146.57 146.58 146.57 146.58 108.6K
13:01 146.58 146.58 146.57 146.57 144.9K
13:02 146.54 146.55 146.54 146.55 95.7K
13:03 146.55 146.55 146.53 146.53 68.5K
13:04 146.54 146.54 146.53 146.53 107.6K
13:05 146.53 146.54 146.53 146.54 59.5K
13:06 146.54 146.54 146.52 146.52 83.9K
13:07 146.52 146.52 146.50 146.50 59.9K
13:08 146.50 146.50 146.48 146.48 78.4K
13:09 146.48 146.49 146.48 146.49 64.8K
13:10 146.49 146.51 146.49 146.51 80.6K
13:11 146.52 146.54 146.52 146.54 95.4K
13:12 146.55 146.55 146.55 146.55 52.4K
13:13 146.55 146.55 146.54 146.54 52.8K
13:14 146.54 146.54 146.53 146.53 56.8K
13:15 146.53 146.54 146.52 146.54 67.3K
13:16 146.54 146.55 146.54 146.55 48.2K
13:17 146.54 146.54 146.52 146.52 70.0K
13:18 146.52 146.53 146.52 146.53 57.7K
13:19 146.53 146.53 146.51 146.51 67.8K
13:20 146.50 146.50 146.47 146.47 100.8K
13:21 146.46 146.46 146.45 146.45 185.4K
13:22 146.46 146.46 146.45 146.45 66.0K
13:23 146.46 146.46 146.45 146.46 58.2K
13:24 146.47 146.47 146.46 146.46 135.6K
13:25 146.46 146.46 146.45 146.46 93.6K
13:26 146.46 146.46 146.44 146.45 124.5K
13:27 146.44 146.44 146.44 146.44 108.7K
13:28 146.44 146.44 146.40 146.41 149.1K
13:29 146.41 146.41 146.41 146.41 72.4K
13:30 146.41 146.41 146.40 146.40 191.7K
13:31 146.40 146.40 146.36 146.36 77.5K
13:32 146.37 146.38 146.36 146.36 108.3K
13:33 146.37 146.38 146.37 146.38 60.9K
13:34 146.39 146.39 146.38 146.38 46.4K
13:35 146.38 146.38 146.37 146.37 91.5K
13:36 146.37 146.37 146.35 146.35 60.1K
13:37 146.33 146.34 146.33 146.33 143.1K
13:38 146.33 146.33 146.32 146.32 86.3K
13:39 146.32 146.32 146.30 146.30 73.9K
13:40 146.29 146.29 146.29 146.29 58.9K
13:41 146.28 146.29 146.28 146.29 142.1K
13:42 146.29 146.29 146.28 146.28 57.0K
13:43 146.28 146.29 146.28 146.29 55.8K
13:44 146.29 146.29 146.29 146.29 87.6K
13:45 146.30 146.30 146.29 146.29 72.9K
13:46 146.29 146.29 146.28 146.28 62.4K
13:47 146.28 146.28 146.28 146.28 57.7K
13:48 146.28 146.28 146.28 146.28 58.8K
13:49 146.27 146.27 146.25 146.25 66.8K
13:50 146.24 146.24 146.21 146.21 222.6K
13:51 146.21 146.22 146.21 146.22 101.6K
13:52 146.22 146.22 146.21 146.22 53.3K
13:53 146.22 146.23 146.22 146.23 63.6K
13:54 146.24 146.26 146.24 146.26 93.4K
13:55 146.27 146.28 146.27 146.28 96.4K
13:56 146.28 146.28 146.27 146.27 59.6K
13:57 146.27 146.27 146.26 146.27 43.3K
13:58 146.28 146.29 146.28 146.29 43.2K
13:59 146.29 146.30 146.29 146.30 94.2K
14:00 146.29 146.29 146.29 146.29 95.3K
14:01 146.29 146.30 146.29 146.30 75.9K
14:02 146.29 146.29 146.28 146.29 63.3K
14:03 146.29 146.30 146.29 146.30 83.7K
14:04 146.30 146.32 146.30 146.32 80.7K
14:05 146.32 146.32 146.32 146.32 94.3K
14:06 146.32 146.32 146.31 146.31 59.8K
14:07 146.31 146.31 146.29 146.29 97.9K
14:08 146.27 146.28 146.27 146.28 71.7K
14:09 146.29 146.30 146.29 146.30 67.4K
14:10 146.32 146.32 146.32 146.32 95.6K
14:11 146.31 146.31 146.30 146.30 86.5K
14:12 146.30 146.30 146.30 146.30 66.8K
14:13 146.30 146.32 146.30 146.31 93.9K
14:14 146.32 146.32 146.30 146.30 133.5K
14:15 146.30 146.32 146.30 146.32 192.9K
14:16 146.33 146.34 146.33 146.34 205.7K
14:17 146.34 146.36 146.34 146.36 155.0K
14:18 146.35 146.36 146.35 146.36 72.7K
14:19 146.37 146.40 146.37 146.40 102.3K
14:20 146.41 146.44 146.41 146.44 138.2K
14:21 146.44 146.46 146.44 146.46 146.7K
14:22 146.48 146.48 146.47 146.47 100.3K
14:23 146.47 146.48 146.47 146.48 78.1K
14:24 146.48 146.50 146.48 146.50 54.0K
14:25 146.49 146.49 146.48 146.48 93.6K
14:26 146.47 146.47 146.45 146.45 85.7K
14:27 146.45 146.45 146.44 146.44 58.7K
14:28 146.44 146.44 146.40 146.40 146.7K
14:29 146.40 146.40 146.40 146.40 51.7K
14:30 146.40 146.42 146.40 146.42 79.5K
14:31 146.42 146.43 146.42 146.43 176.7K
14:32 146.43 146.44 146.43 146.44 74.8K
14:33 146.44 146.45 146.44 146.45 75.5K
14:34 146.46 146.46 146.46 146.46 106.9K
14:35 146.46 146.46 146.46 146.46 66.4K
14:36 146.45 146.45 146.43 146.43 82.1K
14:37 146.42 146.43 146.42 146.43 95.7K
14:38 146.44 146.44 146.41 146.41 101.0K
14:39 146.41 146.42 146.41 146.42 67.2K
14:40 146.42 146.43 146.41 146.42 96.3K
14:41 146.41 146.43 146.41 146.43 110.1K
14:42 146.43 146.43 146.43 146.43 167.9K
14:43 146.43 146.43 146.42 146.43 122.1K
14:44 146.43 146.43 146.43 146.43 107.6K
14:45 146.43 146.43 146.42 146.42 101.0K
14:46 146.42 146.42 146.40 146.40 98.9K
14:47 146.40 146.41 146.40 146.41 62.2K
14:48 146.41 146.41 146.40 146.41 88.8K
14:49 146.40 146.40 146.39 146.39 81.6K
14:50 146.40 146.40 146.39 146.40 162.7K
14:51 146.41 146.41 146.41 146.41 79.0K
14:52 146.41 146.41 146.39 146.39 87.9K
14:53 146.40 146.41 146.40 146.41 79.6K
14:54 146.42 146.45 146.42 146.45 78.0K
14:55 146.45 146.45 146.45 146.45 76.3K
14:56 146.45 146.45 146.44 146.44 73.4K
14:57 146.43 146.44 146.43 146.44 83.4K
14:58 146.44 146.45 146.44 146.44 73.8K
14:59 146.45 146.45 146.43 146.43 80.2K
15:00 146.43 146.43 146.43 146.43 70.2K
15:01 146.43 146.43 146.42 146.43 56.8K
15:02 146.43 146.43 146.43 146.43 67.7K
15:03 146.43 146.43 146.37 146.37 180.7K
15:04 146.37 146.37 146.34 146.34 128.0K
15:05 146.35 146.38 146.35 146.38 99.3K
15:06 146.38 146.40 146.38 146.40 477.5K
15:07 146.40 146.42 146.40 146.42 129.5K
15:08 146.42 146.43 146.42 146.42 80.7K
15:09 146.41 146.41 146.41 146.41 75.4K
15:10 146.41 146.41 146.40 146.41 65.9K
15:11 146.41 146.41 146.37 146.37 122.3K
15:12 146.36 146.38 146.36 146.38 88.4K
15:13 146.39 146.39 146.39 146.39 74.8K
15:14 146.39 146.39 146.38 146.38 89.9K
15:15 146.37 146.40 146.37 146.40 119.4K
15:16 146.40 146.41 146.40 146.41 81.2K
15:17 146.41 146.42 146.41 146.41 90.2K
15:18 146.42 146.42 146.41 146.42 102.2K
15:19 146.42 146.44 146.42 146.44 125.7K
15:20 146.45 146.45 146.43 146.43 132.5K
15:21 146.43 146.43 146.42 146.42 169.0K
15:22 146.42 146.42 146.41 146.41 72.9K
15:23 146.41 146.41 146.39 146.39 97.2K
15:24 146.38 146.38 146.36 146.36 132.5K
15:25 146.36 146.36 146.35 146.35 70.7K
15:26 146.35 146.36 146.35 146.36 79.4K
15:27 146.35 146.36 146.35 146.36 88.1K
15:28 146.36 146.36 146.34 146.35 160.0K
15:29 146.34 146.36 146.34 146.36 290.6K
15:30 146.35 146.35 146.34 146.34 123.6K
15:31 146.35 146.36 146.35 146.36 150.5K
15:32 146.37 146.37 146.37 146.37 93.3K
15:33 146.36 146.36 146.33 146.33 170.2K
15:34 146.33 146.34 146.33 146.34 121.0K
15:35 146.34 146.34 146.34 146.34 126.1K
15:36 146.35 146.37 146.35 146.35 185.8K
15:37 146.34 146.34 146.29 146.31 197.7K
15:38 146.30 146.30 146.30 146.30 271.9K
15:39 146.29 146.31 146.29 146.31 154.1K
15:40 146.31 146.32 146.31 146.31 134.9K
15:41 146.30 146.33 146.30 146.33 197.6K
15:42 146.34 146.34 146.34 146.34 164.0K
15:43 146.34 146.34 146.34 146.34 145.5K
15:44 146.34 146.36 146.34 146.36 143.6K
15:45 146.36 146.36 146.36 146.36 175.9K
15:46 146.37 146.37 146.35 146.35 255.9K
15:47 146.35 146.35 146.34 146.35 163.9K
15:48 146.35 146.35 146.35 146.35 203.9K
15:49 146.36 146.37 146.36 146.37 227.2K
15:50 146.33 146.33 146.29 146.31 921.9K
15:51 146.30 146.33 146.30 146.33 355.1K
15:52 146.33 146.35 146.32 146.32 281.2K
15:53 146.31 146.35 146.31 146.35 358.4K
15:54 146.35 146.35 146.32 146.32 577.1K
15:55 146.32 146.32 146.29 146.29 637.5K
15:56 146.27 146.29 146.27 146.29 926.6K
15:57 146.28 146.30 146.28 146.29 723.4K
15:58 146.29 146.32 146.29 146.32 1,055.8K
15:59 146.31 146.31 146.30 146.30 1,353.6K
16:00 146.32 146.32 146.31 146.31 42,070.0K
16:01 146.31 146.31 146.31 146.31 216.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし