S

GSPTXEI
🏛️ カナダ →
164.76
最終更新: 2025-10-06
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
09:30 139.66 139.66 139.56 139.56 10,292.5K
09:31 139.60 139.71 139.51 139.71 517.6K
09:32 139.77 139.79 139.77 139.78 303.3K
09:33 139.82 139.82 139.75 139.75 190.2K
09:34 139.80 139.97 139.80 139.97 202.3K
09:35 140.01 140.05 139.93 139.93 371.3K
09:36 139.95 140.03 139.95 140.03 164.0K
09:37 140.00 140.04 140.00 140.03 143.1K
09:38 140.05 140.08 140.05 140.07 141.9K
09:39 140.07 140.11 140.07 140.08 193.0K
09:40 140.08 140.11 140.04 140.11 190.7K
09:41 140.10 140.11 140.07 140.07 200.6K
09:42 140.11 140.12 140.11 140.11 139.9K
09:43 140.11 140.13 140.09 140.13 190.6K
09:44 140.15 140.17 140.15 140.16 269.2K
09:45 140.19 140.19 140.18 140.19 229.4K
09:46 140.21 140.22 140.21 140.22 242.4K
09:47 140.22 140.28 140.22 140.28 281.9K
09:48 140.31 140.31 140.29 140.29 135.3K
09:49 140.28 140.28 140.24 140.27 92.9K
09:50 140.32 140.32 140.30 140.30 142.9K
09:51 140.27 140.31 140.27 140.31 152.8K
09:52 140.30 140.31 140.29 140.31 136.3K
09:53 140.30 140.30 140.28 140.28 109.0K
09:54 140.28 140.28 140.28 140.28 137.2K
09:55 140.27 140.27 140.23 140.23 146.9K
09:56 140.25 140.32 140.25 140.32 135.0K
09:57 140.33 140.35 140.33 140.35 150.7K
09:58 140.32 140.32 140.30 140.31 205.6K
09:59 140.30 140.30 140.27 140.27 113.6K
10:00 140.29 140.31 140.24 140.24 130.9K
10:01 140.19 140.19 140.04 140.04 232.2K
10:02 140.02 140.08 140.02 140.08 186.6K
10:03 140.11 140.12 140.10 140.10 91.1K
10:04 140.09 140.09 140.06 140.06 138.7K
10:05 140.02 140.02 139.97 140.01 171.8K
10:06 140.00 140.04 140.00 140.04 100.6K
10:07 140.04 140.05 140.03 140.05 90.3K
10:08 140.02 140.06 140.02 140.06 83.9K
10:09 140.06 140.07 140.06 140.07 162.3K
10:10 140.10 140.11 140.05 140.05 140.5K
10:11 139.99 139.99 139.97 139.98 148.9K
10:12 139.96 139.96 139.91 139.92 210.4K
10:13 139.90 139.94 139.90 139.94 182.2K
10:14 139.93 139.93 139.91 139.91 57.7K
10:15 139.90 139.90 139.89 139.90 96.1K
10:16 139.89 139.90 139.88 139.90 72.5K
10:17 139.88 139.88 139.81 139.82 278.2K
10:18 139.82 139.84 139.82 139.82 88.8K
10:19 139.82 139.84 139.82 139.84 160.4K
10:20 139.83 139.83 139.76 139.76 114.1K
10:21 139.77 139.84 139.77 139.84 119.0K
10:22 139.82 139.83 139.82 139.83 77.1K
10:23 139.87 139.90 139.87 139.88 248.6K
10:24 139.86 139.86 139.86 139.86 217.4K
10:25 139.86 139.87 139.85 139.85 96.9K
10:26 139.85 139.85 139.85 139.85 62.0K
10:27 139.83 139.84 139.82 139.82 101.3K
10:28 139.84 139.84 139.83 139.83 83.7K
10:29 139.79 139.80 139.79 139.80 127.3K
10:30 139.77 139.77 139.72 139.72 128.1K
10:31 139.72 139.74 139.72 139.74 155.0K
10:32 139.71 139.74 139.71 139.72 136.8K
10:33 139.70 139.75 139.70 139.75 71.2K
10:34 139.76 139.77 139.75 139.77 70.1K
10:35 139.77 139.79 139.77 139.79 178.2K
10:36 139.80 139.86 139.80 139.86 94.0K
10:37 139.85 139.85 139.84 139.84 129.9K
10:38 139.86 139.87 139.85 139.86 99.0K
10:39 139.87 139.88 139.85 139.85 74.0K
10:40 139.89 139.91 139.89 139.91 126.7K
10:41 139.92 140.01 139.92 140.01 239.9K
10:42 140.01 140.01 139.96 139.96 117.2K
10:43 139.96 140.00 139.96 140.00 140.1K
10:44 140.00 140.01 140.00 140.00 70.3K
10:45 140.00 140.07 140.00 140.06 109.8K
10:46 140.04 140.04 139.99 139.99 75.7K
10:47 139.98 140.02 139.98 140.02 67.3K
10:48 140.04 140.12 140.04 140.12 108.7K
10:49 140.14 140.17 140.14 140.16 109.8K
10:50 140.16 140.17 140.16 140.16 56.7K
10:51 140.17 140.21 140.17 140.21 108.6K
10:52 140.21 140.21 140.15 140.15 85.2K
10:53 140.15 140.15 140.12 140.12 78.6K
10:54 140.13 140.16 140.13 140.16 57.9K
10:55 140.15 140.15 140.13 140.14 67.1K
10:56 140.12 140.12 140.11 140.11 121.4K
10:57 140.11 140.13 140.09 140.09 83.2K
10:58 140.08 140.09 140.08 140.09 83.5K
10:59 140.08 140.08 140.06 140.06 155.8K
11:00 140.06 140.06 140.04 140.04 56.1K
11:01 140.04 140.04 140.00 140.01 102.7K
11:02 139.99 139.99 139.95 139.95 112.1K
11:03 139.96 139.98 139.96 139.97 77.0K
11:04 139.95 139.95 139.89 139.89 104.7K
11:05 139.90 139.93 139.90 139.92 83.8K
11:06 139.93 139.93 139.92 139.93 85.3K
11:07 139.93 139.94 139.92 139.94 66.4K
11:08 139.94 139.94 139.91 139.91 84.6K
11:09 139.90 139.92 139.90 139.92 81.9K
11:10 139.89 139.90 139.89 139.90 93.3K
11:11 139.89 139.91 139.89 139.89 95.5K
11:12 139.89 139.89 139.84 139.84 135.3K
11:13 139.85 139.86 139.85 139.85 97.2K
11:14 139.85 139.85 139.77 139.77 151.3K
11:15 139.78 139.78 139.75 139.75 93.3K
11:16 139.75 139.75 139.74 139.74 59.8K
11:17 139.74 139.74 139.72 139.72 117.9K
11:18 139.70 139.71 139.69 139.69 72.6K
11:19 139.67 139.67 139.65 139.65 101.1K
11:20 139.67 139.69 139.67 139.69 110.7K
11:21 139.69 139.71 139.69 139.71 74.0K
11:22 139.73 139.78 139.73 139.78 117.1K
11:23 139.80 139.80 139.79 139.80 69.2K
11:24 139.79 139.79 139.78 139.78 34.3K
11:25 139.78 139.81 139.78 139.81 169.1K
11:26 139.82 139.84 139.82 139.84 141.3K
11:27 139.83 139.84 139.83 139.84 67.1K
11:28 139.84 139.85 139.84 139.84 199.0K
11:29 139.84 139.86 139.84 139.86 38.6K
11:30 139.87 139.87 139.83 139.83 26.8K
11:31 139.83 139.86 139.83 139.86 115.0K
11:32 139.86 139.88 139.86 139.88 55.9K
11:33 139.88 139.88 139.87 139.88 106.8K
11:34 139.86 139.86 139.86 139.86 54.2K
11:35 139.86 139.86 139.84 139.85 107.1K
11:36 139.85 139.88 139.85 139.87 64.9K
11:37 139.88 139.88 139.86 139.86 41.1K
11:38 139.86 139.86 139.86 139.86 49.0K
11:39 139.86 139.86 139.83 139.83 84.5K
11:40 139.82 139.83 139.82 139.83 77.3K
11:41 139.82 139.82 139.77 139.77 139.6K
11:42 139.77 139.77 139.76 139.76 70.4K
11:43 139.76 139.76 139.71 139.71 138.5K
11:44 139.70 139.72 139.70 139.71 134.5K
11:45 139.71 139.71 139.69 139.70 94.7K
11:46 139.71 139.71 139.70 139.71 87.7K
11:47 139.71 139.71 139.69 139.69 160.7K
11:48 139.69 139.70 139.69 139.69 65.9K
11:49 139.68 139.68 139.64 139.64 170.7K
11:50 139.64 139.64 139.61 139.61 104.3K
11:51 139.58 139.58 139.51 139.51 265.0K
11:52 139.48 139.48 139.42 139.42 280.6K
11:53 139.42 139.43 139.41 139.42 73.0K
11:54 139.42 139.43 139.42 139.43 74.7K
11:55 139.44 139.45 139.44 139.44 149.1K
11:56 139.45 139.47 139.45 139.47 105.1K
11:57 139.46 139.48 139.46 139.47 110.7K
11:58 139.46 139.46 139.41 139.41 99.4K
11:59 139.43 139.44 139.43 139.43 92.4K
12:00 139.42 139.43 139.42 139.42 78.9K
12:01 139.42 139.44 139.42 139.43 67.3K
12:02 139.44 139.46 139.44 139.45 120.8K
12:03 139.45 139.47 139.44 139.44 72.3K
12:04 139.44 139.44 139.43 139.43 63.3K
12:05 139.43 139.43 139.41 139.42 112.2K
12:06 139.40 139.41 139.40 139.41 96.5K
12:07 139.40 139.40 139.36 139.36 178.4K
12:08 139.36 139.38 139.36 139.38 92.6K
12:09 139.41 139.47 139.41 139.47 173.9K
12:10 139.47 139.49 139.47 139.49 40.3K
12:11 139.48 139.48 139.41 139.41 124.1K
12:12 139.41 139.41 139.40 139.40 111.4K
12:13 139.42 139.44 139.42 139.44 44.8K
12:14 139.45 139.45 139.44 139.44 97.9K
12:15 139.45 139.46 139.45 139.45 89.4K
12:16 139.43 139.43 139.41 139.41 76.0K
12:17 139.40 139.43 139.40 139.43 98.5K
12:18 139.43 139.45 139.43 139.45 75.7K
12:19 139.47 139.47 139.47 139.47 61.2K
12:20 139.46 139.46 139.42 139.42 80.3K
12:21 139.41 139.43 139.41 139.41 75.6K
12:22 139.41 139.46 139.41 139.46 76.0K
12:23 139.46 139.47 139.45 139.45 91.4K
12:24 139.45 139.45 139.45 139.45 43.7K
12:25 139.45 139.49 139.45 139.49 120.8K
12:26 139.49 139.56 139.49 139.56 105.1K
12:27 139.56 139.56 139.53 139.55 74.9K
12:28 139.54 139.54 139.51 139.51 78.1K
12:29 139.52 139.52 139.51 139.52 70.8K
12:30 139.53 139.54 139.53 139.54 67.5K
12:31 139.55 139.56 139.54 139.56 82.4K
12:32 139.56 139.56 139.55 139.55 58.0K
12:33 139.55 139.56 139.55 139.56 48.7K
12:34 139.56 139.56 139.55 139.56 61.5K
12:35 139.56 139.57 139.55 139.55 68.1K
12:36 139.55 139.55 139.54 139.54 68.9K
12:37 139.53 139.53 139.50 139.50 99.6K
12:38 139.49 139.49 139.46 139.46 192.2K
12:39 139.46 139.47 139.46 139.47 86.4K
12:40 139.46 139.47 139.46 139.47 56.0K
12:41 139.47 139.47 139.47 139.47 199.5K
12:42 139.47 139.47 139.47 139.47 55.0K
12:43 139.47 139.50 139.47 139.49 100.3K
12:44 139.50 139.51 139.49 139.49 359.0K
12:45 139.49 139.49 139.46 139.46 114.9K
12:46 139.47 139.48 139.46 139.48 116.6K
12:47 139.47 139.47 139.42 139.42 248.3K
12:48 139.42 139.42 139.42 139.42 103.5K
12:49 139.41 139.42 139.41 139.41 57.8K
12:50 139.44 139.47 139.44 139.47 81.6K
12:51 139.46 139.46 139.42 139.42 161.0K
12:52 139.43 139.48 139.43 139.48 133.3K
12:53 139.48 139.49 139.48 139.49 66.7K
12:54 139.49 139.50 139.49 139.50 103.2K
12:55 139.51 139.53 139.51 139.53 60.2K
12:56 139.53 139.54 139.52 139.52 67.8K
12:57 139.52 139.52 139.51 139.51 35.0K
12:58 139.50 139.50 139.50 139.50 33.9K
12:59 139.51 139.51 139.51 139.51 80.7K
13:00 139.50 139.51 139.50 139.50 84.3K
13:01 139.54 139.55 139.54 139.55 84.0K
13:02 139.56 139.56 139.55 139.56 62.8K
13:03 139.56 139.57 139.56 139.57 43.5K
13:04 139.58 139.62 139.58 139.62 115.3K
13:05 139.62 139.62 139.61 139.61 100.4K
13:06 139.61 139.61 139.61 139.61 38.0K
13:07 139.61 139.61 139.55 139.55 119.6K
13:08 139.55 139.56 139.55 139.55 33.7K
13:09 139.56 139.59 139.56 139.59 66.1K
13:10 139.60 139.63 139.60 139.63 124.2K
13:11 139.64 139.66 139.64 139.66 48.6K
13:12 139.66 139.68 139.66 139.68 68.7K
13:13 139.68 139.68 139.67 139.67 62.7K
13:14 139.67 139.67 139.66 139.66 49.7K
13:15 139.67 139.67 139.66 139.66 40.4K
13:16 139.66 139.67 139.66 139.67 72.3K
13:17 139.67 139.67 139.66 139.66 65.8K
13:18 139.65 139.65 139.65 139.65 55.6K
13:19 139.66 139.66 139.65 139.65 43.8K
13:20 139.64 139.66 139.64 139.65 55.4K
13:21 139.65 139.65 139.64 139.64 67.4K
13:22 139.64 139.65 139.64 139.65 62.7K
13:23 139.64 139.64 139.62 139.62 83.8K
13:24 139.63 139.63 139.62 139.62 60.7K
13:25 139.62 139.66 139.62 139.66 231.4K
13:26 139.67 139.67 139.65 139.65 136.7K
13:27 139.63 139.63 139.62 139.62 64.9K
13:28 139.62 139.62 139.62 139.62 82.3K
13:29 139.61 139.63 139.61 139.63 50.2K
13:30 139.63 139.63 139.62 139.62 40.9K
13:31 139.61 139.63 139.61 139.63 48.2K
13:32 139.64 139.65 139.64 139.65 37.8K
13:33 139.64 139.66 139.64 139.66 67.0K
13:34 139.67 139.69 139.67 139.69 82.6K
13:35 139.70 139.70 139.69 139.70 66.8K
13:36 139.70 139.71 139.70 139.71 47.2K
13:37 139.71 139.73 139.71 139.73 91.0K
13:38 139.73 139.73 139.72 139.72 50.8K
13:39 139.72 139.72 139.71 139.71 66.4K
13:40 139.71 139.75 139.71 139.75 108.3K
13:41 139.75 139.75 139.75 139.75 39.3K
13:42 139.75 139.75 139.74 139.74 152.8K
13:43 139.74 139.74 139.72 139.72 54.4K
13:44 139.73 139.74 139.73 139.73 34.2K
13:45 139.74 139.75 139.74 139.75 66.8K
13:46 139.76 139.77 139.76 139.76 109.9K
13:47 139.76 139.76 139.71 139.71 81.1K
13:48 139.70 139.74 139.70 139.74 99.9K
13:49 139.75 139.75 139.75 139.75 33.9K
13:50 139.75 139.76 139.75 139.76 61.7K
13:51 139.76 139.77 139.76 139.77 105.3K
13:52 139.77 139.79 139.77 139.78 79.3K
13:53 139.77 139.77 139.76 139.76 47.6K
13:54 139.76 139.76 139.76 139.76 66.5K
13:55 139.76 139.80 139.76 139.80 132.5K
13:56 139.80 139.80 139.79 139.79 112.3K
13:57 139.79 139.79 139.78 139.78 38.3K
13:58 139.78 139.79 139.78 139.79 66.4K
13:59 139.78 139.78 139.78 139.78 67.1K
14:00 139.77 139.78 139.76 139.78 61.0K
14:01 139.78 139.78 139.76 139.76 102.4K
14:02 139.77 139.78 139.77 139.78 61.1K
14:03 139.78 139.78 139.78 139.78 35.7K
14:04 139.78 139.78 139.76 139.76 92.7K
14:05 139.76 139.76 139.75 139.76 66.2K
14:06 139.79 139.81 139.79 139.81 76.7K
14:07 139.81 139.82 139.81 139.82 109.3K
14:08 139.81 139.82 139.81 139.82 48.3K
14:09 139.84 139.84 139.83 139.83 76.3K
14:10 139.84 139.84 139.83 139.84 65.6K
14:11 139.85 139.86 139.85 139.86 97.9K
14:12 139.85 139.85 139.85 139.85 60.5K
14:13 139.85 139.85 139.84 139.84 89.4K
14:14 139.85 139.86 139.85 139.85 51.8K
14:15 139.84 139.85 139.84 139.85 64.1K
14:16 139.85 139.85 139.84 139.85 82.5K
14:17 139.86 139.88 139.86 139.88 165.9K
14:18 139.89 139.91 139.89 139.91 98.1K
14:19 139.91 139.92 139.91 139.92 75.0K
14:20 139.93 139.93 139.91 139.91 94.5K
14:21 139.90 139.90 139.88 139.88 65.0K
14:22 139.86 139.89 139.86 139.89 111.3K
14:23 139.89 139.89 139.88 139.88 72.3K
14:24 139.87 139.87 139.86 139.87 57.5K
14:25 139.88 139.88 139.87 139.87 72.1K
14:26 139.85 139.85 139.85 139.85 69.0K
14:27 139.84 139.85 139.84 139.85 83.8K
14:28 139.85 139.86 139.85 139.86 56.4K
14:29 139.85 139.85 139.83 139.83 88.8K
14:30 139.82 139.82 139.79 139.79 106.7K
14:31 139.79 139.79 139.78 139.79 106.7K
14:32 139.78 139.82 139.78 139.82 67.4K
14:33 139.82 139.83 139.82 139.83 53.9K
14:34 139.84 139.84 139.83 139.83 59.8K
14:35 139.83 139.85 139.83 139.85 95.3K
14:36 139.85 139.85 139.85 139.85 76.4K
14:37 139.85 139.86 139.85 139.86 89.7K
14:38 139.87 139.87 139.87 139.87 155.7K
14:39 139.87 139.87 139.86 139.86 51.5K
14:40 139.86 139.87 139.86 139.86 61.7K
14:41 139.87 139.87 139.85 139.85 34.5K
14:42 139.86 139.86 139.85 139.85 39.5K
14:43 139.85 139.85 139.85 139.85 45.3K
14:44 139.85 139.87 139.85 139.87 58.2K
14:45 139.87 139.90 139.87 139.89 114.3K
14:46 139.89 139.89 139.87 139.87 67.0K
14:47 139.87 139.87 139.86 139.86 86.3K
14:48 139.86 139.87 139.86 139.87 82.8K
14:49 139.87 139.87 139.87 139.87 59.0K
14:50 139.87 139.87 139.85 139.85 90.9K
14:51 139.83 139.83 139.82 139.83 153.7K
14:52 139.83 139.85 139.82 139.85 110.5K
14:53 139.86 139.87 139.86 139.87 82.4K
14:54 139.87 139.87 139.87 139.87 86.4K
14:55 139.87 139.87 139.85 139.87 82.8K
14:56 139.87 139.89 139.87 139.89 77.2K
14:57 139.88 139.91 139.88 139.91 176.1K
14:58 139.90 139.91 139.90 139.91 91.2K
14:59 139.90 139.90 139.90 139.90 80.0K
15:00 139.90 139.91 139.90 139.90 72.5K
15:01 139.87 139.87 139.86 139.86 138.7K
15:02 139.86 139.86 139.84 139.84 112.9K
15:03 139.82 139.82 139.81 139.81 50.9K
15:04 139.81 139.81 139.77 139.78 130.0K
15:05 139.78 139.79 139.78 139.79 92.5K
15:06 139.78 139.78 139.76 139.76 62.6K
15:07 139.75 139.75 139.73 139.75 89.8K
15:08 139.77 139.79 139.77 139.79 89.8K
15:09 139.80 139.81 139.80 139.81 75.5K
15:10 139.81 139.81 139.79 139.79 114.9K
15:11 139.79 139.79 139.76 139.76 51.8K
15:12 139.77 139.78 139.76 139.78 86.4K
15:13 139.78 139.78 139.75 139.75 120.9K
15:14 139.74 139.74 139.71 139.71 111.0K
15:15 139.72 139.73 139.72 139.73 161.8K
15:16 139.73 139.74 139.73 139.73 53.6K
15:17 139.73 139.76 139.73 139.76 157.2K
15:18 139.77 139.79 139.77 139.79 142.7K
15:19 139.79 139.81 139.79 139.81 105.8K
15:20 139.81 139.81 139.79 139.79 51.5K
15:21 139.78 139.78 139.74 139.74 129.8K
15:22 139.74 139.74 139.74 139.74 75.8K
15:23 139.75 139.76 139.75 139.76 67.3K
15:24 139.76 139.76 139.75 139.75 106.7K
15:25 139.74 139.75 139.74 139.75 144.4K
15:26 139.75 139.77 139.75 139.76 92.2K
15:27 139.76 139.76 139.76 139.76 88.8K
15:28 139.75 139.75 139.73 139.73 99.0K
15:29 139.74 139.76 139.74 139.75 203.0K
15:30 139.74 139.75 139.73 139.74 147.8K
15:31 139.74 139.75 139.71 139.71 204.0K
15:32 139.70 139.71 139.70 139.71 104.4K
15:33 139.72 139.72 139.71 139.71 153.9K
15:34 139.71 139.71 139.70 139.70 129.1K
15:35 139.70 139.70 139.69 139.69 89.2K
15:36 139.67 139.68 139.67 139.67 158.0K
15:37 139.67 139.67 139.66 139.66 132.4K
15:38 139.66 139.68 139.66 139.68 154.9K
15:39 139.69 139.70 139.69 139.70 112.7K
15:40 139.70 139.70 139.68 139.68 137.9K
15:41 139.67 139.67 139.67 139.67 96.5K
15:42 139.68 139.68 139.67 139.67 176.2K
15:43 139.66 139.66 139.62 139.62 246.5K
15:44 139.61 139.61 139.58 139.58 266.1K
15:45 139.59 139.63 139.59 139.62 296.3K
15:46 139.62 139.62 139.60 139.61 132.8K
15:47 139.61 139.63 139.61 139.62 178.4K
15:48 139.62 139.65 139.62 139.65 306.2K
15:49 139.65 139.68 139.65 139.68 288.0K
15:50 139.74 139.81 139.74 139.81 991.7K
15:51 139.83 139.88 139.83 139.88 373.4K
15:52 139.88 139.88 139.85 139.85 469.1K
15:53 139.86 139.89 139.86 139.89 262.1K
15:54 139.88 139.88 139.85 139.85 381.4K
15:55 139.86 139.86 139.83 139.83 431.5K
15:56 139.82 139.84 139.80 139.80 699.6K
15:57 139.81 139.86 139.81 139.86 429.1K
15:58 139.85 139.85 139.83 139.83 473.8K
15:59 139.85 139.89 139.85 139.85 1,093.6K
16:00 139.86 139.86 139.86 139.86 85,544.1K
16:01 139.86 139.86 139.86 139.86 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし