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
09:30 139.51 139.52 139.46 139.52 15,181.3K
09:31 139.56 139.62 139.56 139.62 228.0K
09:32 139.63 139.75 139.63 139.75 118.9K
09:33 139.81 139.88 139.79 139.88 187.2K
09:34 139.92 139.97 139.92 139.96 119.9K
09:35 139.88 140.03 139.88 140.03 224.7K
09:36 140.06 140.12 140.06 140.12 154.0K
09:37 140.15 140.24 140.15 140.23 210.8K
09:38 140.20 140.21 140.17 140.17 113.8K
09:39 140.21 140.22 140.19 140.22 133.1K
09:40 140.25 140.25 140.15 140.15 227.5K
09:41 140.09 140.14 140.09 140.10 124.8K
09:42 140.10 140.12 140.10 140.12 110.0K
09:43 140.09 140.11 140.09 140.10 111.9K
09:44 140.08 140.08 140.00 140.00 99.0K
09:45 140.03 140.09 140.03 140.09 148.3K
09:46 140.08 140.14 140.08 140.11 138.3K
09:47 140.15 140.17 140.15 140.17 153.6K
09:48 140.17 140.18 140.13 140.18 156.2K
09:49 140.19 140.20 140.18 140.20 116.5K
09:50 140.21 140.23 140.18 140.18 131.5K
09:51 140.16 140.22 140.16 140.22 108.2K
09:52 140.22 140.22 140.20 140.22 116.1K
09:53 140.24 140.24 140.19 140.19 198.5K
09:54 140.20 140.20 140.20 140.20 120.9K
09:55 140.21 140.26 140.21 140.26 190.1K
09:56 140.26 140.26 140.23 140.25 107.2K
09:57 140.25 140.26 140.25 140.26 89.3K
09:58 140.21 140.23 140.20 140.23 130.0K
09:59 140.24 140.26 140.24 140.25 93.4K
10:00 140.25 140.32 140.25 140.32 166.7K
10:01 140.32 140.33 140.32 140.32 184.5K
10:02 140.32 140.34 140.32 140.34 164.7K
10:03 140.34 140.34 140.30 140.31 119.6K
10:04 140.30 140.30 140.27 140.27 122.4K
10:05 140.27 140.29 140.25 140.25 115.3K
10:06 140.27 140.27 140.23 140.25 84.4K
10:07 140.23 140.24 140.20 140.20 123.5K
10:08 140.14 140.15 140.12 140.15 158.2K
10:09 140.17 140.18 140.13 140.13 143.5K
10:10 140.12 140.16 140.12 140.16 71.9K
10:11 140.16 140.17 140.16 140.17 132.6K
10:12 140.16 140.19 140.16 140.19 97.5K
10:13 140.20 140.28 140.20 140.28 174.3K
10:14 140.30 140.31 140.30 140.31 118.5K
10:15 140.32 140.33 140.31 140.33 95.6K
10:16 140.36 140.41 140.36 140.41 205.1K
10:17 140.42 140.43 140.42 140.43 89.4K
10:18 140.43 140.46 140.43 140.46 210.0K
10:19 140.46 140.46 140.46 140.46 112.0K
10:20 140.44 140.44 140.43 140.43 91.8K
10:21 140.45 140.45 140.42 140.42 109.2K
10:22 140.42 140.43 140.42 140.42 99.9K
10:23 140.42 140.43 140.42 140.42 99.5K
10:24 140.41 140.41 140.37 140.39 98.1K
10:25 140.40 140.40 140.36 140.36 90.7K
10:26 140.36 140.36 140.35 140.35 52.6K
10:27 140.35 140.35 140.31 140.31 96.4K
10:28 140.31 140.31 140.27 140.28 120.7K
10:29 140.28 140.28 140.26 140.26 165.0K
10:30 140.26 140.27 140.26 140.27 75.1K
10:31 140.27 140.27 140.26 140.27 47.6K
10:32 140.27 140.27 140.26 140.26 89.6K
10:33 140.24 140.24 140.20 140.20 165.2K
10:34 140.16 140.16 140.13 140.13 122.0K
10:35 140.13 140.16 140.13 140.15 122.3K
10:36 140.15 140.18 140.15 140.18 108.2K
10:37 140.19 140.20 140.18 140.18 110.0K
10:38 140.18 140.18 140.17 140.18 39.1K
10:39 140.19 140.20 140.18 140.18 115.3K
10:40 140.17 140.19 140.16 140.16 71.2K
10:41 140.16 140.16 140.09 140.09 120.0K
10:42 140.08 140.10 140.08 140.10 126.5K
10:43 140.10 140.14 140.10 140.14 63.3K
10:44 140.14 140.15 140.14 140.14 63.3K
10:45 140.13 140.13 140.13 140.13 70.4K
10:46 140.12 140.13 140.12 140.13 54.5K
10:47 140.14 140.14 140.12 140.13 52.4K
10:48 140.15 140.17 140.15 140.17 59.9K
10:49 140.20 140.20 140.18 140.18 93.2K
10:50 140.17 140.17 140.16 140.16 71.2K
10:51 140.14 140.17 140.14 140.17 54.3K
10:52 140.17 140.19 140.17 140.18 66.5K
10:53 140.19 140.19 140.15 140.15 77.9K
10:54 140.13 140.13 140.11 140.11 60.0K
10:55 140.11 140.12 140.11 140.11 55.2K
10:56 140.11 140.14 140.11 140.13 68.5K
10:57 140.13 140.13 140.13 140.13 125.0K
10:58 140.14 140.14 140.14 140.14 106.0K
10:59 140.13 140.13 140.10 140.10 87.3K
11:00 140.10 140.11 140.10 140.11 80.9K
11:01 140.11 140.11 140.10 140.11 35.1K
11:02 140.07 140.07 140.04 140.04 125.3K
11:03 140.05 140.07 140.05 140.07 77.8K
11:04 140.02 140.02 140.01 140.01 92.6K
11:05 140.03 140.04 140.03 140.03 111.2K
11:06 140.04 140.07 140.04 140.07 89.8K
11:07 140.07 140.07 140.05 140.05 48.9K
11:08 140.07 140.07 140.07 140.07 48.9K
11:09 140.07 140.09 140.07 140.09 64.1K
11:10 140.09 140.10 140.05 140.05 88.8K
11:11 140.06 140.06 140.04 140.05 52.7K
11:12 140.03 140.04 140.03 140.04 44.0K
11:13 140.04 140.05 140.04 140.05 59.5K
11:14 140.06 140.08 140.06 140.08 70.9K
11:15 140.10 140.13 140.10 140.11 74.4K
11:16 140.09 140.12 140.09 140.12 47.2K
11:17 140.11 140.13 140.08 140.08 147.8K
11:18 140.10 140.12 140.10 140.11 64.5K
11:19 140.11 140.11 140.04 140.04 97.8K
11:20 140.02 140.02 139.99 139.99 143.6K
11:21 140.01 140.05 140.01 140.05 72.4K
11:22 140.04 140.04 140.02 140.02 41.9K
11:23 140.02 140.02 140.01 140.01 63.6K
11:24 140.03 140.03 139.99 139.99 58.9K
11:25 139.97 139.97 139.95 139.95 65.7K
11:26 139.94 139.95 139.94 139.94 44.9K
11:27 139.95 139.95 139.94 139.94 48.8K
11:28 139.94 139.94 139.89 139.89 74.0K
11:29 139.89 139.90 139.89 139.90 42.9K
11:30 139.89 139.89 139.89 139.89 42.7K
11:31 139.89 139.89 139.86 139.86 79.8K
11:32 139.87 139.87 139.86 139.86 41.4K
11:33 139.86 139.88 139.86 139.87 568.9K
11:34 139.87 139.88 139.87 139.87 39.4K
11:35 139.87 139.89 139.87 139.89 34.3K
11:36 139.89 139.92 139.89 139.92 55.7K
11:37 139.92 139.93 139.92 139.93 21.7K
11:38 139.94 139.94 139.94 139.94 74.6K
11:39 139.94 139.96 139.94 139.96 71.7K
11:40 139.95 139.95 139.94 139.95 48.2K
11:41 139.95 139.95 139.94 139.95 36.0K
11:42 139.95 139.96 139.95 139.96 47.9K
11:43 139.96 139.98 139.96 139.98 50.4K
11:44 139.98 140.02 139.98 140.02 87.8K
11:45 140.02 140.07 140.02 140.07 117.9K
11:46 140.07 140.07 140.03 140.03 84.4K
11:47 140.01 140.02 140.01 140.02 46.8K
11:48 140.02 140.02 140.01 140.01 32.3K
11:49 140.02 140.02 140.02 140.02 57.0K
11:50 140.02 140.02 140.02 140.02 15.8K
11:51 140.02 140.02 140.02 140.02 101.9K
11:52 140.00 140.00 139.99 139.99 96.3K
11:53 139.98 140.00 139.98 140.00 51.9K
11:54 140.00 140.01 140.00 140.01 70.0K
11:55 140.01 140.01 139.99 140.00 105.2K
11:56 140.00 140.00 140.00 140.00 57.2K
11:57 140.00 140.02 140.00 140.01 55.1K
11:58 140.00 140.00 140.00 140.00 105.6K
11:59 139.99 140.00 139.99 140.00 32.8K
12:00 140.00 140.00 139.99 139.99 38.4K
12:01 139.96 139.96 139.96 139.96 112.2K
12:02 139.96 139.96 139.95 139.95 44.7K
12:03 139.95 139.98 139.95 139.98 75.9K
12:04 139.99 139.99 139.99 139.99 68.3K
12:05 139.99 140.00 139.98 139.98 61.4K
12:06 139.97 139.97 139.95 139.95 100.0K
12:07 139.95 139.96 139.95 139.96 38.4K
12:08 139.96 139.97 139.96 139.97 94.2K
12:09 139.97 139.97 139.96 139.97 48.4K
12:10 139.97 139.97 139.95 139.95 53.4K
12:11 139.96 139.96 139.94 139.94 56.6K
12:12 139.93 139.93 139.91 139.91 78.3K
12:13 139.90 139.93 139.90 139.93 68.3K
12:14 139.93 139.93 139.93 139.93 60.8K
12:15 139.93 139.94 139.92 139.94 46.4K
12:16 139.94 139.96 139.94 139.96 43.3K
12:17 139.96 139.96 139.94 139.94 67.8K
12:18 139.92 139.92 139.90 139.90 96.5K
12:19 139.91 139.93 139.91 139.92 101.8K
12:20 139.92 139.94 139.92 139.94 46.1K
12:21 139.94 139.94 139.89 139.89 70.9K
12:22 139.88 139.88 139.87 139.87 88.4K
12:23 139.87 139.87 139.86 139.86 37.3K
12:24 139.86 139.88 139.86 139.88 70.3K
12:25 139.89 139.91 139.89 139.91 141.4K
12:26 139.92 139.95 139.92 139.95 102.4K
12:27 139.95 139.95 139.93 139.93 60.2K
12:28 139.93 139.94 139.93 139.94 21.9K
12:29 139.93 139.93 139.92 139.92 57.7K
12:30 139.92 139.92 139.91 139.91 50.6K
12:31 139.90 139.90 139.90 139.90 33.4K
12:32 139.91 139.91 139.91 139.91 23.9K
12:33 139.90 139.90 139.90 139.90 54.7K
12:34 139.89 139.91 139.89 139.91 66.2K
12:35 139.92 139.93 139.91 139.91 77.6K
12:36 139.92 139.94 139.92 139.94 59.8K
12:37 139.95 139.95 139.95 139.95 44.0K
12:38 139.94 139.94 139.93 139.93 91.9K
12:39 139.94 139.95 139.94 139.95 42.6K
12:40 139.97 139.99 139.97 139.99 56.2K
12:41 139.99 140.04 139.99 140.02 165.7K
12:42 140.02 140.02 139.99 139.99 50.0K
12:43 139.99 140.00 139.99 140.00 82.1K
12:44 140.01 140.02 140.01 140.02 47.3K
12:45 140.03 140.04 140.02 140.02 215.1K
12:46 140.01 140.01 139.99 139.99 56.8K
12:47 139.99 140.00 139.98 140.00 56.4K
12:48 140.01 140.03 140.01 140.03 35.7K
12:49 140.03 140.03 140.02 140.03 31.9K
12:50 140.02 140.02 140.02 140.02 34.3K
12:51 140.03 140.03 140.02 140.02 85.8K
12:52 140.02 140.02 140.01 140.01 37.0K
12:53 140.01 140.02 140.01 140.02 36.7K
12:54 140.02 140.06 140.02 140.06 154.2K
12:55 140.06 140.08 140.06 140.08 55.3K
12:56 140.08 140.11 140.08 140.11 49.4K
12:57 140.10 140.12 140.10 140.12 393.5K
12:58 140.12 140.13 140.12 140.13 97.5K
12:59 140.13 140.17 140.13 140.17 112.1K
13:00 140.16 140.17 140.16 140.16 59.0K
13:01 140.15 140.15 140.15 140.15 41.0K
13:02 140.16 140.18 140.16 140.18 481.2K
13:03 140.18 140.19 140.18 140.18 75.1K
13:04 140.16 140.16 140.16 140.16 81.9K
13:05 140.17 140.18 140.17 140.18 59.1K
13:06 140.18 140.20 140.17 140.17 118.9K
13:07 140.17 140.20 140.17 140.20 102.4K
13:08 140.20 140.20 140.20 140.20 68.9K
13:09 140.19 140.19 140.16 140.16 126.7K
13:10 140.16 140.16 140.15 140.15 67.0K
13:11 140.15 140.16 140.15 140.16 59.4K
13:12 140.15 140.15 140.14 140.14 89.7K
13:13 140.14 140.14 140.07 140.07 151.6K
13:14 140.08 140.08 140.08 140.08 57.5K
13:15 140.07 140.07 140.06 140.06 63.2K
13:16 140.06 140.07 140.06 140.07 98.6K
13:17 140.08 140.09 140.05 140.06 270.9K
13:18 140.06 140.06 140.05 140.06 48.9K
13:19 140.05 140.05 140.03 140.03 152.5K
13:20 139.99 139.99 139.96 139.96 97.8K
13:21 139.96 139.96 139.90 139.90 145.6K
13:22 139.90 139.90 139.85 139.85 112.6K
13:23 139.84 139.84 139.83 139.83 101.6K
13:24 139.84 139.84 139.81 139.81 63.6K
13:25 139.81 139.84 139.81 139.84 87.6K
13:26 139.87 139.89 139.87 139.89 60.3K
13:27 139.88 139.90 139.88 139.88 49.3K
13:28 139.87 139.88 139.87 139.88 34.6K
13:29 139.89 139.89 139.87 139.87 60.3K
13:30 139.87 139.88 139.87 139.87 42.1K
13:31 139.88 139.92 139.88 139.92 57.5K
13:32 139.93 139.95 139.93 139.95 51.7K
13:33 139.94 139.95 139.94 139.95 60.4K
13:34 139.96 140.00 139.96 140.00 92.6K
13:35 139.99 140.00 139.99 140.00 48.0K
13:36 139.97 139.98 139.97 139.98 67.2K
13:37 139.98 139.98 139.95 139.95 62.0K
13:38 139.96 139.97 139.95 139.97 48.5K
13:39 139.98 139.99 139.98 139.99 38.6K
13:40 139.99 140.02 139.99 140.02 39.0K
13:41 140.03 140.04 140.03 140.03 44.9K
13:42 140.03 140.04 140.03 140.04 23.0K
13:43 140.04 140.11 140.04 140.11 79.3K
13:44 140.10 140.12 140.10 140.12 85.4K
13:45 140.13 140.15 140.13 140.15 82.7K
13:46 140.14 140.15 140.14 140.15 37.1K
13:47 140.14 140.15 140.14 140.15 30.6K
13:48 140.15 140.18 140.15 140.18 44.8K
13:49 140.19 140.19 140.18 140.19 39.1K
13:50 140.19 140.22 140.19 140.22 87.7K
13:51 140.22 140.22 140.20 140.21 39.7K
13:52 140.19 140.19 140.18 140.19 63.0K
13:53 140.19 140.19 140.19 140.19 38.8K
13:54 140.20 140.20 140.20 140.20 34.9K
13:55 140.20 140.22 140.20 140.21 51.9K
13:56 140.22 140.23 140.22 140.22 46.6K
13:57 140.22 140.22 140.20 140.20 47.3K
13:58 140.20 140.21 140.20 140.21 40.4K
13:59 140.20 140.20 140.20 140.20 37.9K
14:00 140.20 140.20 140.17 140.20 81.4K
14:01 140.22 140.28 140.22 140.28 115.8K
14:02 140.27 140.27 140.24 140.24 132.3K
14:03 140.23 140.24 140.22 140.24 111.1K
14:04 140.25 140.27 140.25 140.27 59.6K
14:05 140.27 140.29 140.27 140.29 83.3K
14:06 140.30 140.33 140.30 140.33 91.1K
14:07 140.34 140.34 140.33 140.33 266.3K
14:08 140.34 140.36 140.34 140.35 73.7K
14:09 140.35 140.35 140.34 140.34 64.5K
14:10 140.34 140.34 140.33 140.33 57.2K
14:11 140.32 140.35 140.32 140.35 46.9K
14:12 140.34 140.37 140.34 140.37 89.6K
14:13 140.37 140.39 140.37 140.39 50.3K
14:14 140.39 140.41 140.39 140.41 60.4K
14:15 140.40 140.41 140.40 140.40 60.1K
14:16 140.39 140.39 140.36 140.36 115.3K
14:17 140.36 140.36 140.34 140.34 71.5K
14:18 140.33 140.34 140.33 140.34 99.0K
14:19 140.34 140.36 140.34 140.36 34.3K
14:20 140.36 140.36 140.35 140.35 74.5K
14:21 140.33 140.33 140.31 140.31 114.5K
14:22 140.31 140.32 140.31 140.32 33.5K
14:23 140.33 140.38 140.33 140.38 116.2K
14:24 140.38 140.38 140.35 140.35 62.1K
14:25 140.36 140.36 140.36 140.36 45.5K
14:26 140.36 140.40 140.36 140.40 58.7K
14:27 140.39 140.39 140.39 140.39 72.9K
14:28 140.39 140.39 140.39 140.39 51.8K
14:29 140.39 140.40 140.39 140.39 84.0K
14:30 140.39 140.39 140.37 140.37 70.3K
14:31 140.37 140.37 140.36 140.36 39.4K
14:32 140.35 140.36 140.35 140.36 94.7K
14:33 140.37 140.38 140.36 140.38 86.4K
14:34 140.41 140.41 140.41 140.41 99.0K
14:35 140.42 140.43 140.42 140.43 48.1K
14:36 140.43 140.43 140.42 140.42 76.6K
14:37 140.43 140.45 140.43 140.45 77.0K
14:38 140.45 140.45 140.45 140.45 58.0K
14:39 140.45 140.47 140.45 140.47 45.7K
14:40 140.48 140.48 140.43 140.43 148.1K
14:41 140.43 140.44 140.43 140.43 30.8K
14:42 140.40 140.40 140.38 140.38 70.2K
14:43 140.37 140.37 140.36 140.36 69.5K
14:44 140.36 140.38 140.36 140.38 34.6K
14:45 140.38 140.39 140.38 140.39 52.9K
14:46 140.40 140.40 140.40 140.40 36.3K
14:47 140.40 140.40 140.39 140.39 54.7K
14:48 140.39 140.40 140.39 140.39 66.4K
14:49 140.39 140.40 140.38 140.38 52.7K
14:50 140.37 140.38 140.36 140.36 103.3K
14:51 140.36 140.36 140.35 140.36 56.9K
14:52 140.36 140.40 140.36 140.40 136.0K
14:53 140.42 140.45 140.42 140.45 110.5K
14:54 140.45 140.45 140.42 140.42 77.9K
14:55 140.41 140.41 140.40 140.40 128.8K
14:56 140.39 140.41 140.39 140.41 86.9K
14:57 140.41 140.43 140.41 140.43 48.9K
14:58 140.43 140.45 140.43 140.45 66.1K
14:59 140.45 140.45 140.44 140.44 80.5K
15:00 140.43 140.43 140.40 140.40 219.2K
15:01 140.39 140.42 140.39 140.42 47.1K
15:02 140.41 140.42 140.41 140.42 40.2K
15:03 140.43 140.43 140.42 140.43 42.2K
15:04 140.42 140.44 140.42 140.44 73.5K
15:05 140.44 140.45 140.44 140.45 68.0K
15:06 140.45 140.48 140.45 140.48 84.5K
15:07 140.46 140.46 140.45 140.45 51.3K
15:08 140.45 140.46 140.45 140.46 41.9K
15:09 140.47 140.47 140.46 140.46 39.9K
15:10 140.46 140.46 140.42 140.42 86.9K
15:11 140.38 140.38 140.32 140.32 146.6K
15:12 140.32 140.32 140.30 140.30 93.6K
15:13 140.29 140.29 140.26 140.26 99.1K
15:14 140.25 140.25 140.24 140.25 128.4K
15:15 140.24 140.25 140.22 140.25 95.0K
15:16 140.25 140.25 140.22 140.24 108.4K
15:17 140.25 140.26 140.25 140.25 76.4K
15:18 140.25 140.28 140.25 140.26 103.0K
15:19 140.26 140.30 140.26 140.30 74.0K
15:20 140.29 140.29 140.29 140.29 152.3K
15:21 140.29 140.29 140.28 140.28 55.4K
15:22 140.27 140.27 140.26 140.27 89.9K
15:23 140.27 140.27 140.26 140.26 90.3K
15:24 140.25 140.25 140.23 140.23 156.5K
15:25 140.22 140.22 140.20 140.22 263.0K
15:26 140.22 140.28 140.22 140.27 228.0K
15:27 140.29 140.29 140.23 140.23 178.3K
15:28 140.23 140.23 140.21 140.21 102.2K
15:29 140.21 140.24 140.21 140.24 81.0K
15:30 140.24 140.25 140.20 140.20 129.3K
15:31 140.21 140.21 140.17 140.19 189.6K
15:32 140.23 140.23 140.23 140.23 146.2K
15:33 140.23 140.23 140.18 140.18 120.9K
15:34 140.18 140.18 140.18 140.18 250.7K
15:35 140.19 140.25 140.19 140.25 188.7K
15:36 140.26 140.30 140.26 140.27 164.2K
15:37 140.26 140.26 140.25 140.25 117.4K
15:38 140.20 140.21 140.19 140.19 141.5K
15:39 140.20 140.20 140.18 140.18 90.7K
15:40 140.16 140.16 140.14 140.15 171.4K
15:41 140.17 140.21 140.17 140.21 131.6K
15:42 140.21 140.21 140.18 140.18 184.9K
15:43 140.20 140.22 140.20 140.22 103.9K
15:44 140.22 140.23 140.20 140.20 141.4K
15:45 140.19 140.19 140.17 140.17 180.2K
15:46 140.15 140.17 140.15 140.17 198.3K
15:47 140.17 140.25 140.17 140.25 254.4K
15:48 140.25 140.26 140.25 140.26 146.0K
15:49 140.27 140.29 140.27 140.29 220.9K
15:50 140.27 140.27 140.17 140.17 1,029.6K
15:51 140.16 140.18 140.16 140.17 323.3K
15:52 140.17 140.18 140.15 140.15 433.8K
15:53 140.13 140.14 140.13 140.14 479.2K
15:54 140.15 140.18 140.15 140.18 431.5K
15:55 140.18 140.18 140.13 140.13 536.3K
15:56 140.12 140.18 140.12 140.16 782.3K
15:57 140.16 140.18 140.14 140.18 573.3K
15:58 140.18 140.18 140.17 140.17 515.1K
15:59 140.19 140.21 140.19 140.20 1,141.4K
16:00 140.21 140.21 140.21 140.21 34,497.6K
16:01 140.21 140.21 140.21 140.21 81.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし