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
09:30 138.63 138.87 138.63 138.79 8,760.8K
09:31 138.67 138.70 138.66 138.70 425.4K
09:32 138.80 138.90 138.80 138.87 310.4K
09:33 138.83 138.83 138.76 138.76 183.1K
09:34 138.80 138.80 138.65 138.65 351.8K
09:35 138.60 138.73 138.60 138.72 184.1K
09:36 138.59 138.60 138.51 138.51 252.8K
09:37 138.48 138.48 138.41 138.41 233.3K
09:38 138.44 138.49 138.43 138.43 271.3K
09:39 138.44 138.44 138.42 138.42 184.3K
09:40 138.39 138.42 138.38 138.38 219.7K
09:41 138.42 138.50 138.42 138.50 163.4K
09:42 138.52 138.56 138.52 138.56 124.4K
09:43 138.54 138.54 138.50 138.53 173.7K
09:44 138.51 138.57 138.51 138.53 166.2K
09:45 138.50 138.50 138.41 138.44 221.5K
09:46 138.41 138.41 138.34 138.39 586.8K
09:47 138.37 138.37 138.33 138.33 114.7K
09:48 138.33 138.36 138.32 138.35 191.8K
09:49 138.34 138.34 138.29 138.31 159.0K
09:50 138.29 138.31 138.29 138.29 193.6K
09:51 138.34 138.37 138.34 138.35 144.1K
09:52 138.32 138.33 138.28 138.28 165.8K
09:53 138.29 138.29 138.28 138.29 200.8K
09:54 138.29 138.31 138.29 138.31 118.4K
09:55 138.27 138.30 138.27 138.30 201.8K
09:56 138.33 138.33 138.28 138.28 162.9K
09:57 138.31 138.32 138.30 138.30 169.1K
09:58 138.26 138.27 138.26 138.26 129.4K
09:59 138.26 138.26 138.24 138.24 84.9K
10:00 138.22 138.23 138.20 138.20 203.5K
10:01 138.18 138.18 138.11 138.11 176.2K
10:02 138.10 138.10 138.00 138.00 276.6K
10:03 137.95 138.11 137.95 138.09 280.2K
10:04 138.06 138.06 137.99 137.99 113.4K
10:05 138.00 138.02 137.99 138.02 288.8K
10:06 138.04 138.04 138.02 138.03 185.6K
10:07 138.06 138.10 138.06 138.10 200.3K
10:08 138.10 138.10 138.06 138.06 131.3K
10:09 138.03 138.03 138.00 138.00 176.0K
10:10 137.98 138.03 137.98 138.03 179.0K
10:11 138.02 138.05 138.02 138.05 160.9K
10:12 138.07 138.10 138.07 138.09 198.1K
10:13 138.10 138.10 138.07 138.07 106.6K
10:14 138.07 138.09 138.07 138.08 164.7K
10:15 138.08 138.10 138.08 138.10 133.3K
10:16 138.10 138.10 138.10 138.10 92.1K
10:17 138.14 138.17 138.14 138.16 168.1K
10:18 138.15 138.15 138.10 138.10 173.8K
10:19 138.11 138.17 138.11 138.17 110.4K
10:20 138.14 138.15 138.13 138.13 83.5K
10:21 138.08 138.08 138.05 138.07 136.2K
10:22 138.08 138.08 138.02 138.02 141.8K
10:23 138.03 138.14 138.03 138.14 142.8K
10:24 138.10 138.10 138.05 138.05 126.5K
10:25 138.04 138.05 138.03 138.05 109.3K
10:26 138.06 138.10 138.06 138.10 120.2K
10:27 138.12 138.13 138.12 138.13 89.4K
10:28 138.13 138.13 138.12 138.13 94.3K
10:29 138.14 138.17 138.14 138.17 89.3K
10:30 138.18 138.21 138.16 138.16 144.1K
10:31 138.18 138.18 138.17 138.18 160.3K
10:32 138.19 138.19 138.12 138.12 113.9K
10:33 138.15 138.18 138.15 138.18 131.8K
10:34 138.19 138.22 138.19 138.22 71.7K
10:35 138.25 138.25 138.22 138.22 217.6K
10:36 138.20 138.20 138.18 138.18 108.7K
10:37 138.20 138.24 138.20 138.24 107.7K
10:38 138.24 138.29 138.24 138.29 146.3K
10:39 138.30 138.30 138.23 138.23 120.8K
10:40 138.24 138.24 138.21 138.21 88.9K
10:41 138.20 138.24 138.20 138.22 115.8K
10:42 138.21 138.22 138.19 138.19 177.9K
10:43 138.17 138.17 138.13 138.13 182.4K
10:44 138.13 138.13 138.12 138.13 97.7K
10:45 138.12 138.12 138.11 138.11 117.3K
10:46 138.11 138.11 138.09 138.09 157.3K
10:47 138.06 138.06 138.01 138.01 261.8K
10:48 138.01 138.01 137.95 137.95 260.9K
10:49 137.96 137.97 137.96 137.97 95.1K
10:50 137.97 137.97 137.95 137.95 64.6K
10:51 137.95 137.95 137.93 137.95 106.8K
10:52 137.95 137.96 137.95 137.96 77.7K
10:53 137.96 137.97 137.96 137.97 94.8K
10:54 137.98 137.99 137.98 137.99 53.9K
10:55 137.99 138.06 137.99 138.06 134.5K
10:56 138.10 138.12 138.10 138.12 152.0K
10:57 138.12 138.12 138.10 138.10 129.9K
10:58 138.09 138.09 138.00 138.00 103.6K
10:59 137.98 137.98 137.96 137.97 145.9K
11:00 137.98 138.00 137.98 138.00 119.0K
11:01 138.04 138.10 138.04 138.10 222.7K
11:02 138.11 138.11 138.10 138.11 69.6K
11:03 138.11 138.15 138.11 138.15 72.1K
11:04 138.16 138.19 138.16 138.19 79.6K
11:05 138.19 138.22 138.19 138.20 115.3K
11:06 138.19 138.23 138.19 138.23 82.1K
11:07 138.22 138.22 138.19 138.19 221.0K
11:08 138.18 138.18 138.15 138.15 144.0K
11:09 138.16 138.16 138.15 138.16 79.2K
11:10 138.17 138.22 138.17 138.22 93.1K
11:11 138.22 138.23 138.22 138.23 87.2K
11:12 138.22 138.22 138.21 138.21 83.1K
11:13 138.22 138.23 138.22 138.22 83.4K
11:14 138.27 138.28 138.27 138.28 102.3K
11:15 138.28 138.31 138.28 138.31 135.6K
11:16 138.31 138.31 138.28 138.29 102.8K
11:17 138.29 138.31 138.29 138.30 93.9K
11:18 138.29 138.29 138.27 138.27 78.9K
11:19 138.29 138.33 138.29 138.33 149.6K
11:20 138.32 138.34 138.32 138.34 100.3K
11:21 138.34 138.38 138.34 138.38 140.6K
11:22 138.39 138.41 138.39 138.41 72.3K
11:23 138.40 138.42 138.40 138.42 133.5K
11:24 138.42 138.42 138.41 138.41 74.4K
11:25 138.41 138.45 138.41 138.45 138.0K
11:26 138.46 138.46 138.46 138.46 57.6K
11:27 138.44 138.46 138.44 138.46 132.8K
11:28 138.46 138.46 138.46 138.46 71.6K
11:29 138.49 138.50 138.47 138.47 94.3K
11:30 138.46 138.49 138.46 138.49 140.3K
11:31 138.47 138.47 138.46 138.46 103.3K
11:32 138.45 138.49 138.45 138.49 79.6K
11:33 138.52 138.53 138.52 138.52 119.3K
11:34 138.51 138.54 138.51 138.54 91.6K
11:35 138.56 138.57 138.55 138.57 136.4K
11:36 138.55 138.57 138.55 138.57 108.1K
11:37 138.58 138.58 138.55 138.55 105.9K
11:38 138.56 138.58 138.56 138.58 93.0K
11:39 138.59 138.59 138.54 138.54 104.8K
11:40 138.53 138.57 138.52 138.57 130.9K
11:41 138.57 138.62 138.57 138.62 110.6K
11:42 138.63 138.63 138.60 138.61 58.0K
11:43 138.63 138.65 138.63 138.65 281.3K
11:44 138.64 138.64 138.62 138.62 129.4K
11:45 138.61 138.62 138.60 138.61 159.9K
11:46 138.65 138.68 138.65 138.68 175.9K
11:47 138.68 138.68 138.67 138.68 76.1K
11:48 138.67 138.67 138.64 138.65 180.0K
11:49 138.64 138.64 138.59 138.59 131.1K
11:50 138.62 138.64 138.62 138.64 154.8K
11:51 138.64 138.66 138.63 138.66 80.1K
11:52 138.66 138.67 138.66 138.67 80.8K
11:53 138.67 138.69 138.67 138.68 69.3K
11:54 138.67 138.68 138.67 138.68 123.7K
11:55 138.67 138.67 138.66 138.66 87.5K
11:56 138.68 138.68 138.67 138.67 74.4K
11:57 138.69 138.71 138.69 138.71 370.1K
11:58 138.71 138.72 138.71 138.71 161.1K
11:59 138.71 138.72 138.71 138.72 48.3K
12:00 138.73 138.78 138.73 138.78 149.3K
12:01 138.78 138.81 138.78 138.81 109.3K
12:02 138.83 138.83 138.80 138.80 156.3K
12:03 138.80 138.80 138.77 138.77 149.5K
12:04 138.75 138.76 138.74 138.76 146.9K
12:05 138.76 138.79 138.76 138.79 122.9K
12:06 138.79 138.82 138.79 138.82 82.5K
12:07 138.80 138.80 138.79 138.79 59.0K
12:08 138.76 138.77 138.75 138.77 99.7K
12:09 138.77 138.77 138.77 138.77 66.5K
12:10 138.78 138.78 138.76 138.76 104.7K
12:11 138.76 138.77 138.76 138.77 74.4K
12:12 138.78 138.83 138.78 138.83 150.1K
12:13 138.83 138.83 138.82 138.83 92.6K
12:14 138.83 138.83 138.81 138.81 99.6K
12:15 138.79 138.79 138.76 138.76 87.2K
12:16 138.74 138.74 138.70 138.70 89.7K
12:17 138.70 138.70 138.68 138.69 70.9K
12:18 138.70 138.70 138.67 138.67 58.6K
12:19 138.68 138.70 138.68 138.70 99.7K
12:20 138.71 138.74 138.71 138.74 74.5K
12:21 138.77 138.82 138.77 138.82 128.6K
12:22 138.82 138.83 138.81 138.81 98.6K
12:23 138.80 138.80 138.78 138.78 99.0K
12:24 138.78 138.78 138.76 138.76 136.5K
12:25 138.76 138.79 138.76 138.79 70.8K
12:26 138.78 138.80 138.77 138.80 162.4K
12:27 138.81 138.82 138.80 138.81 82.9K
12:28 138.81 138.83 138.81 138.83 100.2K
12:29 138.84 138.84 138.82 138.82 113.3K
12:30 138.82 138.83 138.81 138.83 315.3K
12:31 138.82 138.83 138.82 138.82 130.0K
12:32 138.82 138.86 138.82 138.86 85.2K
12:33 138.86 138.86 138.84 138.84 76.0K
12:34 138.83 138.83 138.83 138.83 85.4K
12:35 138.84 138.84 138.82 138.82 58.4K
12:36 138.79 138.79 138.76 138.76 109.5K
12:37 138.75 138.76 138.73 138.76 139.7K
12:38 138.76 138.79 138.76 138.79 56.6K
12:39 138.79 138.80 138.79 138.80 66.5K
12:40 138.82 138.82 138.81 138.82 73.1K
12:41 138.82 138.82 138.81 138.81 103.6K
12:42 138.78 138.78 138.76 138.77 121.7K
12:43 138.77 138.77 138.75 138.75 62.5K
12:44 138.75 138.76 138.74 138.76 186.5K
12:45 138.77 138.81 138.77 138.81 87.2K
12:46 138.82 138.82 138.80 138.80 65.4K
12:47 138.80 138.81 138.80 138.81 102.6K
12:48 138.81 138.82 138.81 138.81 76.4K
12:49 138.81 138.82 138.81 138.82 106.6K
12:50 138.83 138.83 138.81 138.81 71.9K
12:51 138.81 138.82 138.81 138.81 55.1K
12:52 138.81 138.82 138.81 138.81 72.8K
12:53 138.82 138.83 138.81 138.81 68.1K
12:54 138.80 138.81 138.80 138.81 75.2K
12:55 138.81 138.85 138.81 138.83 131.5K
12:56 138.83 138.84 138.83 138.84 71.8K
12:57 138.85 138.90 138.85 138.90 229.9K
12:58 138.91 138.91 138.87 138.87 167.9K
12:59 138.85 138.85 138.85 138.85 75.3K
13:00 138.85 138.86 138.85 138.86 93.3K
13:01 138.86 138.89 138.86 138.89 48.0K
13:02 138.91 138.92 138.91 138.92 106.5K
13:03 138.94 138.94 138.93 138.94 103.0K
13:04 138.93 138.94 138.93 138.94 49.8K
13:05 138.94 138.97 138.94 138.97 116.3K
13:06 138.97 138.97 138.94 138.94 85.8K
13:07 138.93 138.95 138.93 138.95 72.8K
13:08 138.95 138.96 138.95 138.95 91.9K
13:09 138.95 138.95 138.92 138.92 106.4K
13:10 138.91 138.92 138.91 138.92 51.2K
13:11 138.92 138.93 138.92 138.93 65.5K
13:12 138.93 138.96 138.93 138.96 45.7K
13:13 138.96 138.96 138.95 138.95 48.2K
13:14 138.96 138.97 138.96 138.97 67.7K
13:15 138.98 138.99 138.98 138.99 52.3K
13:16 138.99 139.01 138.99 139.01 67.6K
13:17 139.00 139.01 139.00 139.01 119.3K
13:18 139.00 139.02 139.00 139.02 72.4K
13:19 139.02 139.04 139.02 139.04 59.6K
13:20 139.03 139.03 139.02 139.02 53.7K
13:21 139.04 139.06 139.04 139.06 86.8K
13:22 139.06 139.06 139.06 139.06 91.8K
13:23 139.04 139.04 139.02 139.04 109.7K
13:24 139.05 139.05 139.03 139.04 88.9K
13:25 139.05 139.12 139.05 139.12 125.9K
13:26 139.13 139.14 139.13 139.14 46.3K
13:27 139.15 139.15 139.14 139.14 75.3K
13:28 139.13 139.13 139.11 139.13 89.7K
13:29 139.13 139.13 139.11 139.11 86.4K
13:30 139.11 139.12 139.10 139.12 86.3K
13:31 139.14 139.14 139.14 139.14 62.4K
13:32 139.14 139.14 139.14 139.14 56.5K
13:33 139.13 139.13 139.11 139.11 79.1K
13:34 139.11 139.11 139.10 139.10 60.3K
13:35 139.10 139.11 139.10 139.11 98.7K
13:36 139.11 139.12 139.11 139.12 51.2K
13:37 139.11 139.11 139.11 139.11 90.9K
13:38 139.12 139.13 139.12 139.12 89.6K
13:39 139.13 139.14 139.13 139.14 61.3K
13:40 139.14 139.14 139.13 139.13 85.6K
13:41 139.13 139.13 139.12 139.12 49.4K
13:42 139.10 139.11 139.10 139.11 87.4K
13:43 139.12 139.12 139.09 139.09 127.4K
13:44 139.08 139.08 139.06 139.06 130.8K
13:45 139.06 139.06 139.05 139.05 69.1K
13:46 139.06 139.08 139.06 139.07 67.1K
13:47 139.07 139.08 139.06 139.06 69.9K
13:48 139.07 139.07 139.07 139.07 93.9K
13:49 139.07 139.07 139.05 139.07 74.9K
13:50 139.07 139.07 139.07 139.07 32.5K
13:51 139.09 139.09 139.08 139.08 83.3K
13:52 139.07 139.09 139.07 139.09 63.7K
13:53 139.09 139.09 139.08 139.08 53.4K
13:54 139.09 139.09 139.09 139.09 66.1K
13:55 139.09 139.10 139.08 139.09 96.0K
13:56 139.07 139.07 139.06 139.06 175.6K
13:57 139.06 139.06 139.05 139.05 30.5K
13:58 139.10 139.10 139.08 139.08 160.4K
13:59 139.08 139.08 139.06 139.06 60.5K
14:00 139.06 139.11 139.06 139.11 69.9K
14:01 139.11 139.12 139.11 139.11 30.5K
14:02 139.10 139.10 139.09 139.09 74.6K
14:03 139.09 139.10 139.09 139.10 41.1K
14:04 139.09 139.09 139.07 139.08 90.8K
14:05 139.08 139.11 139.08 139.11 64.6K
14:06 139.11 139.11 139.10 139.10 78.8K
14:07 139.10 139.11 139.09 139.09 63.6K
14:08 139.08 139.08 139.07 139.07 74.5K
14:09 139.06 139.06 139.06 139.06 90.8K
14:10 139.05 139.06 139.05 139.06 42.1K
14:11 139.06 139.06 139.04 139.04 76.7K
14:12 139.03 139.06 139.03 139.06 95.7K
14:13 139.06 139.07 139.06 139.07 43.3K
14:14 139.07 139.08 139.07 139.08 45.7K
14:15 139.08 139.10 139.08 139.09 141.3K
14:16 139.09 139.10 139.09 139.10 66.0K
14:17 139.10 139.12 139.10 139.12 114.7K
14:18 139.15 139.16 139.15 139.15 89.3K
14:19 139.14 139.14 139.12 139.12 62.8K
14:20 139.12 139.12 139.10 139.10 80.9K
14:21 139.10 139.11 139.09 139.09 78.2K
14:22 139.10 139.11 139.10 139.10 74.4K
14:23 139.10 139.10 139.10 139.10 68.4K
14:24 139.10 139.10 139.09 139.09 109.1K
14:25 139.09 139.09 139.09 139.09 40.1K
14:26 139.11 139.11 139.10 139.10 81.0K
14:27 139.11 139.11 139.10 139.10 50.6K
14:28 139.08 139.10 139.08 139.08 94.4K
14:29 139.10 139.10 139.10 139.10 57.6K
14:30 139.11 139.13 139.11 139.13 63.5K
14:31 139.14 139.18 139.14 139.18 100.5K
14:32 139.17 139.20 139.17 139.20 87.7K
14:33 139.19 139.19 139.16 139.16 67.2K
14:34 139.15 139.15 139.15 139.15 53.3K
14:35 139.14 139.15 139.14 139.15 66.3K
14:36 139.16 139.16 139.15 139.15 105.1K
14:37 139.17 139.17 139.15 139.16 80.2K
14:38 139.15 139.15 139.13 139.13 84.6K
14:39 139.14 139.14 139.09 139.09 142.4K
14:40 139.08 139.09 139.08 139.09 97.1K
14:41 139.09 139.10 139.08 139.10 125.9K
14:42 139.10 139.11 139.09 139.09 69.1K
14:43 139.09 139.12 139.09 139.12 75.6K
14:44 139.12 139.12 139.11 139.11 44.3K
14:45 139.12 139.14 139.12 139.12 44.9K
14:46 139.11 139.14 139.11 139.14 167.2K
14:47 139.14 139.14 139.12 139.12 92.5K
14:48 139.11 139.11 139.07 139.07 139.3K
14:49 139.05 139.05 139.03 139.03 103.0K
14:50 139.03 139.06 139.03 139.05 98.7K
14:51 139.07 139.07 139.06 139.06 83.0K
14:52 139.05 139.05 139.02 139.02 164.5K
14:53 139.01 139.01 139.00 139.00 102.0K
14:54 139.02 139.02 139.01 139.01 113.1K
14:55 139.02 139.04 139.02 139.04 111.2K
14:56 139.03 139.04 139.03 139.03 79.2K
14:57 139.02 139.05 139.02 139.05 109.0K
14:58 139.04 139.05 139.04 139.05 59.9K
14:59 139.05 139.05 139.04 139.04 83.9K
15:00 139.04 139.08 139.04 139.06 138.5K
15:01 139.06 139.06 139.06 139.06 57.5K
15:02 139.06 139.09 139.06 139.09 54.7K
15:03 139.09 139.09 139.08 139.08 104.0K
15:04 139.08 139.09 139.07 139.09 91.9K
15:05 139.08 139.12 139.08 139.12 124.9K
15:06 139.10 139.13 139.10 139.13 117.2K
15:07 139.13 139.13 139.13 139.13 59.2K
15:08 139.14 139.14 139.12 139.12 120.4K
15:09 139.12 139.12 139.10 139.10 88.2K
15:10 139.09 139.12 139.09 139.11 131.0K
15:11 139.09 139.11 139.09 139.11 161.3K
15:12 139.11 139.12 139.10 139.12 86.4K
15:13 139.12 139.12 139.10 139.12 86.9K
15:14 139.12 139.13 139.12 139.12 202.9K
15:15 139.12 139.14 139.12 139.12 127.9K
15:16 139.10 139.10 139.05 139.05 133.7K
15:17 139.05 139.05 139.03 139.04 56.8K
15:18 139.04 139.04 139.03 139.03 82.3K
15:19 139.03 139.03 138.99 138.99 109.7K
15:20 139.00 139.05 139.00 139.05 133.6K
15:21 139.06 139.08 139.06 139.08 87.0K
15:22 139.11 139.14 139.11 139.14 266.0K
15:23 139.17 139.21 139.17 139.21 205.0K
15:24 139.21 139.25 139.21 139.25 119.3K
15:25 139.25 139.26 139.25 139.26 99.4K
15:26 139.26 139.28 139.25 139.28 214.1K
15:27 139.28 139.29 139.25 139.25 207.2K
15:28 139.24 139.24 139.23 139.23 136.3K
15:29 139.23 139.23 139.20 139.22 105.8K
15:30 139.21 139.24 139.21 139.23 134.4K
15:31 139.23 139.25 139.23 139.23 149.6K
15:32 139.23 139.23 139.23 139.23 127.0K
15:33 139.23 139.23 139.20 139.20 156.4K
15:34 139.21 139.22 139.21 139.21 239.9K
15:35 139.21 139.22 139.21 139.21 136.2K
15:36 139.21 139.24 139.21 139.24 309.9K
15:37 139.25 139.26 139.25 139.26 97.0K
15:38 139.28 139.34 139.28 139.34 368.3K
15:39 139.35 139.36 139.35 139.36 256.3K
15:40 139.33 139.34 139.32 139.32 201.9K
15:41 139.33 139.37 139.33 139.37 240.7K
15:42 139.37 139.37 139.36 139.37 235.4K
15:43 139.38 139.39 139.38 139.38 248.3K
15:44 139.37 139.37 139.34 139.35 250.3K
15:45 139.36 139.37 139.36 139.37 231.0K
15:46 139.37 139.37 139.35 139.36 207.9K
15:47 139.34 139.34 139.34 139.34 267.3K
15:48 139.33 139.33 139.32 139.32 196.3K
15:49 139.33 139.34 139.30 139.34 314.0K
15:50 139.43 139.52 139.43 139.52 1,034.1K
15:51 139.51 139.51 139.50 139.50 534.2K
15:52 139.50 139.50 139.49 139.50 368.7K
15:53 139.50 139.51 139.50 139.51 415.3K
15:54 139.52 139.52 139.50 139.51 334.2K
15:55 139.51 139.52 139.49 139.52 580.6K
15:56 139.49 139.49 139.48 139.48 634.9K
15:57 139.50 139.50 139.49 139.50 663.6K
15:58 139.50 139.50 139.48 139.48 650.4K
15:59 139.48 139.53 139.48 139.53 1,147.3K
16:00 139.53 139.53 139.53 139.53 100,025.7K
16:01 139.53 139.53 139.53 139.53 182.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし