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
09:30 137.55 137.55 136.76 136.76 71,368.2K
09:31 136.82 137.27 136.82 137.27 618.0K
09:32 137.36 137.45 137.36 137.42 258.9K
09:33 137.45 137.49 137.44 137.49 193.3K
09:34 137.49 137.66 137.49 137.66 210.3K
09:35 137.58 137.67 137.58 137.67 225.1K
09:36 137.65 137.65 137.53 137.53 212.0K
09:37 137.54 137.64 137.54 137.64 160.8K
09:38 137.70 137.76 137.70 137.73 253.8K
09:39 137.73 137.88 137.73 137.88 294.0K
09:40 137.85 137.86 137.81 137.81 167.2K
09:41 137.74 137.80 137.74 137.80 142.0K
09:42 137.82 137.82 137.68 137.68 190.2K
09:43 137.74 137.74 137.64 137.64 182.8K
09:44 137.68 137.74 137.68 137.74 185.3K
09:45 137.78 137.84 137.68 137.68 155.1K
09:46 137.63 137.63 137.50 137.50 187.5K
09:47 137.48 137.50 137.41 137.50 209.8K
09:48 137.53 137.53 137.46 137.46 144.0K
09:49 137.47 137.67 137.47 137.67 208.7K
09:50 137.68 137.68 137.60 137.60 159.5K
09:51 137.66 137.75 137.66 137.75 140.2K
09:52 137.79 137.86 137.79 137.86 203.0K
09:53 137.84 137.85 137.80 137.85 173.0K
09:54 137.90 137.97 137.90 137.97 133.2K
09:55 138.00 138.07 138.00 138.07 211.2K
09:56 138.01 138.02 138.01 138.02 100.5K
09:57 138.05 138.05 137.90 137.90 174.9K
09:58 137.85 137.86 137.84 137.84 102.8K
09:59 137.84 137.84 137.82 137.84 128.8K
10:00 137.86 137.88 137.85 137.88 134.6K
10:01 137.86 137.95 137.86 137.95 90.8K
10:02 137.98 137.98 137.89 137.89 174.5K
10:03 137.87 137.90 137.87 137.88 124.1K
10:04 137.87 137.93 137.87 137.93 145.9K
10:05 137.94 138.03 137.94 138.00 201.2K
10:06 137.99 137.99 137.93 137.97 150.5K
10:07 137.99 137.99 137.88 137.88 140.1K
10:08 137.83 137.83 137.81 137.81 117.3K
10:09 137.84 137.88 137.84 137.88 102.4K
10:10 137.89 137.89 137.79 137.83 143.8K
10:11 137.85 137.92 137.85 137.92 144.5K
10:12 137.91 138.02 137.91 138.02 166.0K
10:13 138.04 138.08 138.03 138.08 143.7K
10:14 138.13 138.15 138.13 138.14 105.4K
10:15 138.10 138.12 138.09 138.12 138.9K
10:16 138.13 138.14 138.13 138.13 94.2K
10:17 138.11 138.15 138.10 138.15 154.8K
10:18 138.16 138.16 138.13 138.14 117.9K
10:19 138.14 138.15 138.13 138.14 118.6K
10:20 138.14 138.18 138.14 138.18 165.3K
10:21 138.14 138.17 138.14 138.17 338.3K
10:22 138.19 138.19 138.14 138.14 106.8K
10:23 138.14 138.19 138.14 138.19 116.7K
10:24 138.18 138.20 138.18 138.20 308.0K
10:25 138.18 138.22 138.17 138.22 130.1K
10:26 138.26 138.33 138.26 138.33 218.4K
10:27 138.33 138.34 138.33 138.34 153.8K
10:28 138.33 138.36 138.33 138.36 85.2K
10:29 138.35 138.39 138.34 138.39 261.2K
10:30 138.39 138.49 138.39 138.49 249.1K
10:31 138.49 138.52 138.49 138.52 166.6K
10:32 138.52 138.54 138.52 138.54 163.3K
10:33 138.56 138.56 138.52 138.56 226.0K
10:34 138.57 138.57 138.50 138.50 144.0K
10:35 138.54 138.54 138.45 138.45 290.5K
10:36 138.47 138.55 138.47 138.55 175.7K
10:37 138.53 138.53 138.46 138.46 226.4K
10:38 138.44 138.48 138.43 138.48 114.1K
10:39 138.52 138.54 138.52 138.54 139.9K
10:40 138.55 138.55 138.50 138.51 192.0K
10:41 138.54 138.54 138.46 138.47 140.3K
10:42 138.47 138.51 138.47 138.50 88.8K
10:43 138.51 138.53 138.51 138.51 119.5K
10:44 138.52 138.53 138.49 138.49 123.5K
10:45 138.51 138.51 138.50 138.51 109.4K
10:46 138.52 138.52 138.49 138.49 118.2K
10:47 138.49 138.49 138.44 138.44 183.6K
10:48 138.45 138.51 138.45 138.51 121.8K
10:49 138.51 138.53 138.51 138.53 135.7K
10:50 138.52 138.52 138.49 138.49 125.9K
10:51 138.51 138.51 138.50 138.51 176.7K
10:52 138.51 138.60 138.51 138.60 195.8K
10:53 138.60 138.66 138.60 138.66 128.6K
10:54 138.66 138.66 138.62 138.63 137.3K
10:55 138.62 138.63 138.61 138.61 107.3K
10:56 138.60 138.60 138.58 138.58 156.8K
10:57 138.59 138.61 138.59 138.61 141.2K
10:58 138.65 138.65 138.62 138.62 185.9K
10:59 138.61 138.62 138.60 138.60 170.7K
11:00 138.59 138.61 138.59 138.61 127.5K
11:01 138.63 138.66 138.63 138.66 109.3K
11:02 138.66 138.72 138.66 138.72 213.4K
11:03 138.72 138.72 138.70 138.71 85.3K
11:04 138.71 138.76 138.71 138.76 129.6K
11:05 138.76 138.78 138.76 138.78 133.4K
11:06 138.79 138.79 138.77 138.77 164.5K
11:07 138.77 138.77 138.75 138.77 98.9K
11:08 138.78 138.78 138.77 138.77 148.7K
11:09 138.78 138.79 138.76 138.76 102.1K
11:10 138.77 138.77 138.76 138.76 64.2K
11:11 138.77 138.81 138.77 138.81 178.0K
11:12 138.81 138.82 138.81 138.81 179.1K
11:13 138.81 138.84 138.81 138.84 115.7K
11:14 138.84 138.84 138.81 138.81 274.9K
11:15 138.78 138.80 138.78 138.78 177.2K
11:16 138.78 138.79 138.78 138.79 119.5K
11:17 138.83 138.87 138.83 138.87 133.7K
11:18 138.89 138.95 138.89 138.95 317.3K
11:19 138.96 138.96 138.94 138.94 157.5K
11:20 138.94 138.94 138.90 138.90 108.5K
11:21 138.89 138.89 138.88 138.88 94.1K
11:22 138.89 138.90 138.88 138.90 69.1K
11:23 138.89 138.89 138.86 138.86 196.4K
11:24 138.88 138.90 138.88 138.90 91.8K
11:25 138.89 138.90 138.87 138.87 98.8K
11:26 138.89 138.90 138.89 138.90 121.3K
11:27 138.92 138.93 138.92 138.92 94.2K
11:28 138.93 138.93 138.85 138.85 155.1K
11:29 138.86 138.86 138.85 138.85 88.1K
11:30 138.86 138.88 138.86 138.88 137.9K
11:31 138.87 138.88 138.87 138.87 173.3K
11:32 138.87 138.89 138.86 138.89 141.6K
11:33 138.89 138.89 138.87 138.87 120.7K
11:34 138.86 138.87 138.86 138.87 150.4K
11:35 138.88 138.93 138.88 138.93 158.6K
11:36 138.94 138.96 138.94 138.96 117.5K
11:37 138.97 138.97 138.96 138.96 107.1K
11:38 138.98 138.98 138.96 138.96 95.9K
11:39 138.97 138.98 138.97 138.97 116.6K
11:40 138.96 138.96 138.92 138.96 99.1K
11:41 138.97 138.98 138.97 138.98 109.1K
11:42 138.99 139.03 138.99 139.02 210.6K
11:43 139.01 139.01 138.99 138.99 126.2K
11:44 138.99 138.99 138.98 138.98 148.9K
11:45 138.97 138.97 138.95 138.95 228.3K
11:46 138.92 138.96 138.92 138.96 128.9K
11:47 138.96 138.96 138.94 138.94 78.0K
11:48 138.95 138.97 138.95 138.97 91.5K
11:49 138.95 138.98 138.95 138.98 102.5K
11:50 138.99 138.99 138.98 138.99 101.2K
11:51 139.00 139.00 138.99 139.00 60.7K
11:52 139.00 139.00 138.96 138.96 77.9K
11:53 138.94 138.97 138.94 138.97 256.5K
11:54 138.99 139.00 138.99 139.00 273.3K
11:55 138.99 139.02 138.99 139.02 73.9K
11:56 139.03 139.06 139.03 139.06 140.5K
11:57 139.07 139.10 139.07 139.10 129.3K
11:58 139.09 139.09 139.08 139.09 79.1K
11:59 139.10 139.12 139.10 139.12 111.0K
12:00 139.12 139.12 139.10 139.10 156.8K
12:01 139.10 139.13 139.10 139.13 140.3K
12:02 139.13 139.15 139.12 139.12 144.6K
12:03 139.11 139.11 139.07 139.07 78.7K
12:04 139.09 139.11 139.09 139.10 141.7K
12:05 139.09 139.09 139.09 139.09 56.7K
12:06 139.06 139.06 139.05 139.05 175.6K
12:07 139.07 139.07 139.06 139.06 62.4K
12:08 139.08 139.08 139.04 139.04 135.8K
12:09 139.03 139.04 139.03 139.04 60.7K
12:10 139.05 139.05 139.03 139.03 138.3K
12:11 139.01 139.01 138.98 138.98 107.1K
12:12 138.97 138.97 138.97 138.97 103.8K
12:13 138.96 138.98 138.96 138.98 153.4K
12:14 138.99 139.00 138.99 139.00 122.4K
12:15 138.99 138.99 138.97 138.97 89.7K
12:16 138.97 138.98 138.97 138.97 147.6K
12:17 138.98 138.98 138.96 138.96 92.7K
12:18 138.97 138.99 138.97 138.98 122.9K
12:19 138.99 138.99 138.95 138.96 150.7K
12:20 138.97 139.02 138.97 139.02 123.7K
12:21 139.02 139.02 139.01 139.02 84.6K
12:22 139.02 139.02 139.01 139.01 77.3K
12:23 139.00 139.03 139.00 139.03 110.9K
12:24 139.03 139.03 139.03 139.03 50.0K
12:25 139.03 139.03 139.00 139.00 98.6K
12:26 138.99 139.01 138.99 139.00 101.7K
12:27 139.00 139.00 139.00 139.00 75.6K
12:28 138.99 139.06 138.99 139.06 256.0K
12:29 139.07 139.07 139.05 139.05 174.3K
12:30 139.06 139.06 139.03 139.04 104.3K
12:31 139.01 139.03 139.00 139.00 147.6K
12:32 138.99 138.99 138.96 138.96 126.1K
12:33 138.97 138.99 138.97 138.99 75.6K
12:34 138.97 138.97 138.94 138.95 121.6K
12:35 138.98 138.99 138.97 138.99 182.4K
12:36 139.00 139.04 139.00 139.04 163.1K
12:37 139.06 139.11 139.06 139.11 165.8K
12:38 139.11 139.11 139.10 139.10 69.2K
12:39 139.10 139.13 139.10 139.13 74.1K
12:40 139.12 139.12 139.11 139.12 67.3K
12:41 139.12 139.12 139.12 139.12 79.1K
12:42 139.11 139.13 139.11 139.11 183.7K
12:43 139.10 139.10 139.08 139.08 142.4K
12:44 139.09 139.09 139.08 139.08 56.7K
12:45 139.07 139.07 139.07 139.07 132.4K
12:46 139.08 139.09 139.08 139.09 67.2K
12:47 139.09 139.09 139.07 139.07 67.4K
12:48 139.08 139.10 139.08 139.09 82.1K
12:49 139.09 139.17 139.09 139.16 178.3K
12:50 139.16 139.18 139.16 139.18 146.0K
12:51 139.17 139.17 139.14 139.14 73.0K
12:52 139.12 139.15 139.12 139.15 78.9K
12:53 139.15 139.15 139.14 139.15 104.5K
12:54 139.14 139.17 139.14 139.17 80.1K
12:55 139.19 139.20 139.19 139.20 149.1K
12:56 139.21 139.23 139.21 139.22 131.8K
12:57 139.21 139.21 139.19 139.19 73.8K
12:58 139.18 139.18 139.16 139.16 349.0K
12:59 139.17 139.17 139.14 139.14 113.4K
13:00 139.13 139.13 139.11 139.12 78.9K
13:01 139.10 139.10 139.08 139.08 82.3K
13:02 139.09 139.09 139.08 139.08 83.2K
13:03 139.07 139.08 139.07 139.08 132.0K
13:04 139.08 139.08 139.07 139.07 86.9K
13:05 139.06 139.09 139.06 139.09 124.8K
13:06 139.07 139.07 139.06 139.06 190.7K
13:07 139.05 139.08 139.05 139.08 108.3K
13:08 139.10 139.11 139.09 139.09 222.1K
13:09 139.09 139.09 139.08 139.08 145.7K
13:10 139.08 139.08 139.07 139.07 117.7K
13:11 139.07 139.08 139.06 139.06 96.5K
13:12 139.08 139.09 139.08 139.09 141.5K
13:13 139.10 139.10 139.09 139.09 134.0K
13:14 139.09 139.11 139.09 139.11 71.4K
13:15 139.11 139.11 139.09 139.09 138.8K
13:16 139.07 139.07 139.04 139.04 363.8K
13:17 139.02 139.02 139.00 139.00 152.8K
13:18 139.00 139.03 139.00 139.03 91.3K
13:19 139.04 139.06 139.04 139.06 137.3K
13:20 139.06 139.06 139.04 139.04 153.0K
13:21 139.02 139.02 138.99 138.99 149.3K
13:22 138.98 139.03 138.98 139.03 68.6K
13:23 139.03 139.05 139.03 139.04 112.8K
13:24 139.04 139.04 139.04 139.04 72.2K
13:25 139.04 139.04 139.01 139.01 93.6K
13:26 139.02 139.02 139.01 139.02 71.4K
13:27 139.02 139.02 139.02 139.02 153.9K
13:28 139.01 139.01 138.97 138.97 124.9K
13:29 138.96 138.96 138.93 138.93 142.3K
13:30 138.92 138.92 138.91 138.91 158.0K
13:31 138.94 138.96 138.94 138.96 104.7K
13:32 138.98 138.98 138.94 138.94 124.6K
13:33 138.95 138.95 138.95 138.95 69.9K
13:34 138.93 138.93 138.91 138.91 93.9K
13:35 138.90 138.94 138.90 138.94 174.9K
13:36 138.94 138.94 138.91 138.91 127.4K
13:37 138.90 138.90 138.88 138.88 93.2K
13:38 138.86 138.86 138.86 138.86 181.1K
13:39 138.85 138.85 138.82 138.82 110.9K
13:40 138.81 138.84 138.81 138.84 109.0K
13:41 138.85 138.86 138.85 138.86 86.4K
13:42 138.85 138.85 138.82 138.82 109.2K
13:43 138.81 138.86 138.81 138.86 116.7K
13:44 138.86 138.89 138.86 138.89 227.7K
13:45 138.88 138.88 138.85 138.85 98.2K
13:46 138.87 138.89 138.87 138.89 84.9K
13:47 138.89 138.90 138.89 138.90 105.5K
13:48 138.91 138.91 138.91 138.91 60.9K
13:49 138.89 138.89 138.85 138.85 126.5K
13:50 138.85 138.85 138.83 138.83 120.8K
13:51 138.83 138.85 138.83 138.85 156.4K
13:52 138.85 138.86 138.85 138.85 83.9K
13:53 138.88 138.90 138.88 138.90 158.5K
13:54 138.90 138.93 138.90 138.93 505.1K
13:55 138.96 138.96 138.96 138.96 240.6K
13:56 138.95 138.95 138.89 138.89 167.5K
13:57 138.89 138.93 138.89 138.93 97.4K
13:58 138.93 138.93 138.89 138.89 106.7K
13:59 138.89 138.89 138.84 138.84 231.5K
14:00 138.82 138.84 138.80 138.84 130.9K
14:01 138.85 138.85 138.83 138.84 98.8K
14:02 138.84 138.87 138.84 138.85 115.9K
14:03 138.86 138.90 138.86 138.90 117.6K
14:04 138.89 138.90 138.89 138.90 102.1K
14:05 138.90 138.93 138.90 138.93 92.2K
14:06 138.93 138.94 138.92 138.94 81.3K
14:07 138.94 138.94 138.92 138.93 118.3K
14:08 138.92 138.92 138.90 138.90 100.3K
14:09 138.91 138.95 138.91 138.95 161.0K
14:10 138.97 138.99 138.97 138.99 257.8K
14:11 138.98 138.98 138.98 138.98 123.9K
14:12 138.98 138.98 138.97 138.98 139.5K
14:13 139.00 139.00 139.00 139.00 143.4K
14:14 139.00 139.01 139.00 139.01 120.7K
14:15 139.00 139.00 138.98 138.98 170.2K
14:16 138.99 139.00 138.99 139.00 71.0K
14:17 139.01 139.01 139.00 139.01 120.0K
14:18 139.03 139.03 139.01 139.02 126.8K
14:19 139.02 139.03 139.00 139.03 131.7K
14:20 139.05 139.10 139.05 139.10 203.6K
14:21 139.10 139.10 139.09 139.09 76.6K
14:22 139.07 139.10 139.07 139.10 148.7K
14:23 139.10 139.10 139.10 139.10 106.2K
14:24 139.11 139.12 139.11 139.12 111.1K
14:25 139.12 139.15 139.12 139.15 138.8K
14:26 139.14 139.16 139.14 139.16 172.4K
14:27 139.17 139.20 139.17 139.20 168.6K
14:28 139.20 139.20 139.16 139.16 137.5K
14:29 139.18 139.21 139.18 139.21 169.9K
14:30 139.20 139.23 139.19 139.23 216.1K
14:31 139.22 139.23 139.22 139.22 112.6K
14:32 139.22 139.23 139.22 139.22 83.5K
14:33 139.22 139.22 139.19 139.20 117.2K
14:34 139.20 139.21 139.19 139.21 88.6K
14:35 139.21 139.24 139.21 139.24 116.7K
14:36 139.24 139.25 139.24 139.25 144.7K
14:37 139.24 139.24 139.23 139.24 101.5K
14:38 139.23 139.23 139.22 139.22 135.6K
14:39 139.21 139.26 139.21 139.25 205.4K
14:40 139.25 139.29 139.25 139.29 394.2K
14:41 139.28 139.29 139.28 139.29 155.6K
14:42 139.30 139.30 139.27 139.27 142.1K
14:43 139.24 139.26 139.24 139.26 147.0K
14:44 139.26 139.27 139.26 139.26 369.0K
14:45 139.25 139.25 139.24 139.25 98.9K
14:46 139.26 139.27 139.26 139.26 152.9K
14:47 139.25 139.25 139.22 139.22 233.3K
14:48 139.21 139.23 139.21 139.22 106.7K
14:49 139.22 139.22 139.20 139.20 94.5K
14:50 139.21 139.21 139.19 139.20 100.4K
14:51 139.21 139.22 139.20 139.20 179.4K
14:52 139.19 139.19 139.16 139.16 218.6K
14:53 139.16 139.20 139.16 139.20 139.1K
14:54 139.20 139.21 139.20 139.21 88.8K
14:55 139.20 139.20 139.15 139.15 196.4K
14:56 139.16 139.17 139.15 139.15 119.8K
14:57 139.14 139.15 139.12 139.15 137.9K
14:58 139.14 139.16 139.14 139.16 133.9K
14:59 139.16 139.16 139.15 139.15 195.5K
15:00 139.14 139.16 139.11 139.11 251.4K
15:01 139.10 139.12 139.10 139.11 93.8K
15:02 139.09 139.10 139.09 139.09 176.0K
15:03 139.11 139.13 139.11 139.13 206.7K
15:04 139.13 139.16 139.13 139.16 164.4K
15:05 139.16 139.16 139.15 139.15 242.8K
15:06 139.14 139.14 139.10 139.10 185.7K
15:07 139.09 139.10 139.08 139.08 94.7K
15:08 139.09 139.10 139.07 139.10 150.7K
15:09 139.11 139.11 139.10 139.10 343.7K
15:10 139.10 139.10 139.08 139.08 127.8K
15:11 139.06 139.06 139.04 139.06 171.2K
15:12 139.05 139.06 139.04 139.04 142.9K
15:13 139.05 139.06 139.05 139.06 166.2K
15:14 139.06 139.07 139.06 139.07 102.2K
15:15 139.05 139.05 139.00 139.00 405.7K
15:16 139.00 139.01 138.98 138.98 135.5K
15:17 138.96 138.96 138.96 138.96 113.7K
15:18 138.96 138.96 138.96 138.96 153.3K
15:19 138.96 138.96 138.94 138.94 135.6K
15:20 138.94 138.94 138.93 138.93 140.7K
15:21 138.92 138.92 138.85 138.85 197.8K
15:22 138.85 138.85 138.83 138.85 174.7K
15:23 138.84 138.85 138.84 138.85 195.4K
15:24 138.86 138.86 138.83 138.83 244.5K
15:25 138.81 138.81 138.79 138.81 163.3K
15:26 138.82 138.82 138.78 138.78 149.2K
15:27 138.77 138.78 138.74 138.75 205.7K
15:28 138.77 138.78 138.77 138.78 151.7K
15:29 138.80 138.80 138.78 138.78 152.6K
15:30 138.80 138.82 138.79 138.79 303.4K
15:31 138.77 138.77 138.73 138.73 302.7K
15:32 138.70 138.70 138.67 138.67 239.8K
15:33 138.68 138.68 138.65 138.65 192.8K
15:34 138.65 138.66 138.65 138.66 131.1K
15:35 138.66 138.72 138.64 138.72 289.1K
15:36 138.78 138.88 138.78 138.88 388.9K
15:37 138.89 138.95 138.89 138.93 218.9K
15:38 138.95 138.95 138.95 138.95 197.2K
15:39 138.98 138.98 138.95 138.95 244.7K
15:40 138.96 139.01 138.96 139.01 265.4K
15:41 138.98 139.02 138.98 139.02 343.8K
15:42 139.03 139.05 139.01 139.01 329.5K
15:43 138.98 138.98 138.98 138.98 355.0K
15:44 138.94 138.94 138.93 138.93 386.2K
15:45 138.93 138.95 138.93 138.94 341.7K
15:46 138.94 138.95 138.92 138.95 322.4K
15:47 138.95 138.96 138.95 138.96 443.4K
15:48 138.95 138.95 138.89 138.90 463.5K
15:49 138.88 138.88 138.82 138.82 456.3K
15:50 138.79 138.84 138.79 138.84 2,649.2K
15:51 138.89 138.89 138.80 138.80 1,267.0K
15:52 138.77 138.79 138.77 138.79 723.0K
15:53 138.79 138.80 138.79 138.80 976.4K
15:54 138.80 138.85 138.80 138.85 1,127.0K
15:55 138.82 138.84 138.81 138.84 1,737.3K
15:56 138.85 138.86 138.85 138.86 1,913.3K
15:57 138.86 138.86 138.84 138.85 1,185.7K
15:58 138.87 138.90 138.87 138.89 1,280.4K
15:59 138.86 138.90 138.86 138.90 2,266.1K
16:00 138.83 138.84 138.83 138.84 126,508.3K
16:01 138.84 138.84 138.84 138.84 382.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし