S

GSPTXEI
🏛️ カナダ →
164.42
最終更新: 2025-10-03
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
09:30 142.43 142.57 142.43 142.57 8,408.2K
09:31 142.60 142.60 142.48 142.48 254.9K
09:32 142.48 142.53 142.48 142.53 118.1K
09:33 142.54 142.60 142.54 142.60 154.7K
09:34 142.63 142.63 142.58 142.58 147.0K
09:35 142.59 142.59 142.49 142.49 137.3K
09:36 142.47 142.47 142.46 142.46 99.6K
09:37 142.46 142.48 142.43 142.43 128.9K
09:38 142.42 142.44 142.42 142.44 138.7K
09:39 142.40 142.42 142.40 142.41 95.4K
09:40 142.41 142.41 142.40 142.40 125.5K
09:41 142.41 142.42 142.40 142.40 113.4K
09:42 142.40 142.40 142.36 142.36 99.1K
09:43 142.37 142.40 142.37 142.39 62.3K
09:44 142.40 142.40 142.38 142.38 89.2K
09:45 142.37 142.41 142.37 142.41 132.5K
09:46 142.39 142.39 142.37 142.38 86.0K
09:47 142.39 142.41 142.39 142.41 68.0K
09:48 142.39 142.40 142.39 142.40 57.9K
09:49 142.39 142.40 142.38 142.38 115.8K
09:50 142.38 142.39 142.37 142.38 57.5K
09:51 142.37 142.41 142.37 142.41 56.6K
09:52 142.43 142.44 142.43 142.43 76.3K
09:53 142.44 142.44 142.44 142.44 38.7K
09:54 142.45 142.46 142.44 142.46 112.5K
09:55 142.46 142.47 142.46 142.47 42.8K
09:56 142.47 142.50 142.47 142.50 95.6K
09:57 142.50 142.50 142.48 142.48 106.8K
09:58 142.48 142.50 142.47 142.50 86.9K
09:59 142.50 142.52 142.50 142.52 56.2K
10:00 142.54 142.54 142.53 142.53 255.2K
10:01 142.52 142.52 142.51 142.51 86.6K
10:02 142.49 142.49 142.48 142.49 66.5K
10:03 142.50 142.51 142.50 142.51 29.3K
10:04 142.54 142.55 142.53 142.53 82.9K
10:05 142.53 142.54 142.53 142.53 52.0K
10:06 142.55 142.55 142.54 142.54 79.4K
10:07 142.54 142.54 142.54 142.54 90.8K
10:08 142.55 142.55 142.53 142.54 51.3K
10:09 142.53 142.53 142.52 142.52 52.9K
10:10 142.52 142.52 142.51 142.51 53.8K
10:11 142.52 142.54 142.52 142.53 98.8K
10:12 142.49 142.49 142.48 142.48 116.0K
10:13 142.49 142.49 142.48 142.48 52.9K
10:14 142.48 142.48 142.47 142.47 66.8K
10:15 142.46 142.46 142.43 142.43 155.1K
10:16 142.43 142.45 142.43 142.45 92.9K
10:17 142.45 142.45 142.44 142.44 42.1K
10:18 142.44 142.44 142.42 142.42 50.0K
10:19 142.43 142.43 142.42 142.42 54.5K
10:20 142.43 142.43 142.42 142.43 71.2K
10:21 142.43 142.43 142.41 142.41 95.5K
10:22 142.41 142.41 142.38 142.39 76.8K
10:23 142.39 142.39 142.35 142.35 107.4K
10:24 142.35 142.35 142.35 142.35 55.5K
10:25 142.35 142.35 142.33 142.33 70.6K
10:26 142.33 142.35 142.33 142.35 61.2K
10:27 142.35 142.36 142.34 142.34 97.9K
10:28 142.33 142.34 142.33 142.34 32.0K
10:29 142.34 142.34 142.33 142.34 64.8K
10:30 142.32 142.32 142.31 142.31 76.6K
10:31 142.32 142.32 142.29 142.29 40.7K
10:32 142.30 142.31 142.30 142.31 36.8K
10:33 142.32 142.33 142.32 142.33 57.1K
10:34 142.32 142.32 142.30 142.31 64.5K
10:35 142.32 142.32 142.29 142.29 83.9K
10:36 142.29 142.29 142.29 142.29 85.7K
10:37 142.28 142.28 142.26 142.26 67.2K
10:38 142.26 142.28 142.26 142.27 58.0K
10:39 142.27 142.29 142.27 142.29 117.4K
10:40 142.32 142.33 142.32 142.33 95.1K
10:41 142.33 142.34 142.33 142.33 64.1K
10:42 142.33 142.34 142.33 142.33 36.7K
10:43 142.33 142.33 142.32 142.33 36.1K
10:44 142.33 142.33 142.32 142.33 63.4K
10:45 142.32 142.35 142.32 142.35 66.6K
10:46 142.34 142.34 142.31 142.31 91.2K
10:47 142.31 142.31 142.29 142.29 79.0K
10:48 142.30 142.30 142.25 142.25 87.7K
10:49 142.25 142.25 142.24 142.24 115.9K
10:50 142.24 142.24 142.23 142.23 53.3K
10:51 142.24 142.24 142.23 142.23 63.4K
10:52 142.22 142.22 142.21 142.22 53.4K
10:53 142.21 142.21 142.19 142.19 52.1K
10:54 142.17 142.18 142.17 142.18 68.5K
10:55 142.18 142.19 142.18 142.18 51.2K
10:56 142.18 142.19 142.18 142.19 41.4K
10:57 142.19 142.20 142.19 142.20 40.1K
10:58 142.22 142.22 142.22 142.22 51.6K
10:59 142.22 142.23 142.22 142.23 54.8K
11:00 142.24 142.26 142.24 142.26 67.9K
11:01 142.26 142.26 142.26 142.26 57.5K
11:02 142.26 142.26 142.24 142.24 77.5K
11:03 142.24 142.24 142.23 142.23 40.1K
11:04 142.22 142.22 142.22 142.22 72.9K
11:05 142.23 142.23 142.21 142.22 45.7K
11:06 142.22 142.22 142.22 142.22 33.4K
11:07 142.22 142.22 142.20 142.20 53.3K
11:08 142.19 142.19 142.19 142.19 38.3K
11:09 142.19 142.20 142.19 142.20 27.6K
11:10 142.20 142.20 142.20 142.20 42.1K
11:11 142.19 142.19 142.18 142.19 86.7K
11:12 142.19 142.19 142.19 142.19 45.4K
11:13 142.19 142.20 142.19 142.20 38.3K
11:14 142.19 142.20 142.19 142.20 51.3K
11:15 142.20 142.21 142.20 142.21 117.3K
11:16 142.21 142.21 142.20 142.20 113.9K
11:17 142.18 142.18 142.16 142.16 92.9K
11:18 142.17 142.17 142.16 142.16 130.8K
11:19 142.16 142.19 142.16 142.19 42.5K
11:20 142.19 142.19 142.18 142.18 30.8K
11:21 142.19 142.19 142.18 142.19 40.5K
11:22 142.21 142.21 142.21 142.21 43.3K
11:23 142.20 142.20 142.19 142.19 40.2K
11:24 142.20 142.22 142.20 142.22 45.5K
11:25 142.23 142.24 142.23 142.24 45.2K
11:26 142.24 142.24 142.21 142.21 68.3K
11:27 142.20 142.20 142.18 142.18 46.2K
11:28 142.19 142.19 142.18 142.18 31.0K
11:29 142.17 142.17 142.17 142.17 60.0K
11:30 142.16 142.18 142.16 142.18 40.9K
11:31 142.20 142.22 142.20 142.22 55.5K
11:32 142.23 142.25 142.23 142.25 51.9K
11:33 142.24 142.25 142.24 142.25 37.9K
11:34 142.25 142.26 142.25 142.26 29.0K
11:35 142.26 142.26 142.24 142.24 47.4K
11:36 142.23 142.23 142.23 142.23 51.7K
11:37 142.23 142.27 142.23 142.27 70.7K
11:38 142.26 142.26 142.26 142.26 39.2K
11:39 142.26 142.26 142.26 142.26 45.3K
11:40 142.25 142.25 142.23 142.23 60.1K
11:41 142.24 142.24 142.24 142.24 39.1K
11:42 142.24 142.24 142.24 142.24 40.4K
11:43 142.26 142.27 142.26 142.27 53.7K
11:44 142.27 142.28 142.27 142.28 42.1K
11:45 142.28 142.28 142.27 142.27 27.3K
11:46 142.28 142.28 142.27 142.28 35.2K
11:47 142.29 142.30 142.29 142.30 35.6K
11:48 142.30 142.31 142.30 142.31 36.4K
11:49 142.31 142.31 142.31 142.31 30.8K
11:50 142.31 142.31 142.31 142.31 32.2K
11:51 142.31 142.31 142.30 142.30 39.9K
11:52 142.31 142.31 142.30 142.30 37.9K
11:53 142.31 142.33 142.31 142.33 49.8K
11:54 142.34 142.36 142.34 142.36 52.6K
11:55 142.35 142.36 142.35 142.36 62.6K
11:56 142.36 142.39 142.36 142.39 41.3K
11:57 142.38 142.39 142.38 142.38 36.3K
11:58 142.39 142.40 142.39 142.40 49.1K
11:59 142.40 142.41 142.40 142.41 35.3K
12:00 142.40 142.41 142.40 142.41 111.9K
12:01 142.41 142.41 142.40 142.40 67.0K
12:02 142.40 142.40 142.40 142.40 26.9K
12:03 142.42 142.43 142.42 142.43 140.7K
12:04 142.44 142.45 142.44 142.45 69.3K
12:05 142.45 142.45 142.45 142.45 55.6K
12:06 142.45 142.45 142.44 142.44 27.4K
12:07 142.44 142.44 142.43 142.43 114.0K
12:08 142.44 142.44 142.43 142.43 72.7K
12:09 142.42 142.42 142.41 142.41 35.1K
12:10 142.41 142.43 142.41 142.42 32.1K
12:11 142.42 142.43 142.42 142.42 49.1K
12:12 142.41 142.42 142.41 142.42 44.7K
12:13 142.42 142.43 142.42 142.43 20.8K
12:14 142.43 142.43 142.43 142.43 46.3K
12:15 142.42 142.42 142.42 142.42 44.9K
12:16 142.43 142.43 142.42 142.42 31.8K
12:17 142.42 142.42 142.42 142.42 28.6K
12:18 142.42 142.42 142.40 142.40 38.8K
12:19 142.40 142.40 142.40 142.40 57.9K
12:20 142.39 142.39 142.39 142.39 20.8K
12:21 142.39 142.39 142.39 142.39 32.4K
12:22 142.39 142.39 142.38 142.38 36.6K
12:23 142.38 142.39 142.38 142.39 35.0K
12:24 142.39 142.39 142.39 142.39 34.7K
12:25 142.38 142.38 142.37 142.37 38.3K
12:26 142.37 142.37 142.37 142.37 37.9K
12:27 142.37 142.38 142.37 142.37 32.4K
12:28 142.38 142.38 142.37 142.37 42.5K
12:29 142.37 142.38 142.37 142.38 42.6K
12:30 142.38 142.38 142.38 142.38 77.1K
12:31 142.38 142.38 142.38 142.38 30.6K
12:32 142.39 142.39 142.39 142.39 27.0K
12:33 142.39 142.39 142.39 142.39 24.3K
12:34 142.39 142.39 142.39 142.39 27.0K
12:35 142.39 142.39 142.39 142.39 32.0K
12:36 142.39 142.39 142.38 142.38 33.6K
12:37 142.38 142.38 142.38 142.38 21.9K
12:38 142.38 142.38 142.37 142.37 46.8K
12:39 142.37 142.37 142.37 142.37 66.5K
12:40 142.37 142.37 142.37 142.37 34.4K
12:41 142.35 142.35 142.33 142.33 76.1K
12:42 142.33 142.33 142.31 142.31 41.6K
12:43 142.31 142.31 142.30 142.30 29.1K
12:44 142.29 142.30 142.29 142.29 52.5K
12:45 142.30 142.31 142.30 142.31 51.1K
12:46 142.31 142.34 142.31 142.34 115.3K
12:47 142.34 142.35 142.34 142.35 34.1K
12:48 142.35 142.36 142.35 142.35 27.4K
12:49 142.36 142.36 142.35 142.35 38.4K
12:50 142.35 142.36 142.35 142.36 64.2K
12:51 142.36 142.38 142.36 142.38 82.8K
12:52 142.38 142.38 142.37 142.37 30.3K
12:53 142.37 142.37 142.37 142.37 37.4K
12:54 142.37 142.37 142.37 142.37 32.7K
12:55 142.37 142.37 142.36 142.36 44.1K
12:56 142.36 142.36 142.36 142.36 33.1K
12:57 142.36 142.36 142.36 142.36 39.9K
12:58 142.35 142.36 142.35 142.36 99.3K
12:59 142.36 142.37 142.36 142.37 37.2K
13:00 142.37 142.38 142.37 142.38 47.4K
13:01 142.38 142.38 142.38 142.38 33.7K
13:02 142.38 142.38 142.37 142.37 51.8K
13:03 142.37 142.38 142.37 142.38 46.0K
13:04 142.37 142.37 142.37 142.37 27.4K
13:05 142.37 142.37 142.37 142.37 20.7K
13:06 142.37 142.37 142.36 142.37 39.8K
13:07 142.37 142.37 142.37 142.37 42.4K
13:08 142.38 142.38 142.38 142.38 41.2K
13:09 142.38 142.39 142.38 142.38 46.5K
13:10 142.38 142.38 142.38 142.38 69.0K
13:11 142.39 142.39 142.39 142.39 32.5K
13:12 142.38 142.38 142.37 142.37 126.3K
13:13 142.37 142.39 142.37 142.39 78.7K
13:14 142.39 142.40 142.39 142.40 29.1K
13:15 142.40 142.41 142.40 142.41 92.8K
13:16 142.42 142.42 142.42 142.42 36.3K
13:17 142.42 142.45 142.42 142.45 25.9K
13:18 142.44 142.46 142.44 142.46 44.2K
13:19 142.46 142.46 142.44 142.44 92.7K
13:20 142.43 142.44 142.43 142.44 32.4K
13:21 142.44 142.44 142.43 142.43 135.6K
13:22 142.43 142.43 142.43 142.43 58.6K
13:23 142.43 142.43 142.42 142.42 37.0K
13:24 142.42 142.42 142.41 142.41 39.9K
13:25 142.40 142.41 142.40 142.41 25.9K
13:26 142.40 142.40 142.39 142.39 62.6K
13:27 142.39 142.39 142.39 142.39 36.0K
13:28 142.39 142.39 142.38 142.39 39.4K
13:29 142.39 142.40 142.39 142.40 41.4K
13:30 142.39 142.40 142.39 142.40 63.4K
13:31 142.40 142.41 142.40 142.41 76.4K
13:32 142.41 142.42 142.41 142.42 25.3K
13:33 142.41 142.42 142.41 142.42 38.0K
13:34 142.42 142.42 142.41 142.41 45.6K
13:35 142.41 142.41 142.40 142.41 20.6K
13:36 142.41 142.41 142.41 142.41 24.3K
13:37 142.41 142.42 142.41 142.42 33.6K
13:38 142.41 142.42 142.41 142.41 48.6K
13:39 142.42 142.42 142.41 142.41 45.6K
13:40 142.42 142.42 142.42 142.42 83.9K
13:41 142.41 142.42 142.41 142.42 32.6K
13:42 142.42 142.42 142.41 142.41 30.5K
13:43 142.42 142.42 142.41 142.41 26.5K
13:44 142.40 142.41 142.39 142.39 118.0K
13:45 142.38 142.38 142.38 142.38 39.8K
13:46 142.38 142.39 142.38 142.39 54.0K
13:47 142.39 142.39 142.39 142.39 23.8K
13:48 142.39 142.40 142.39 142.39 42.2K
13:49 142.39 142.39 142.38 142.38 39.6K
13:50 142.38 142.39 142.38 142.39 28.4K
13:51 142.39 142.39 142.39 142.39 25.0K
13:52 142.38 142.38 142.37 142.37 44.9K
13:53 142.37 142.37 142.36 142.36 38.8K
13:54 142.37 142.37 142.36 142.36 63.0K
13:55 142.36 142.36 142.35 142.35 27.6K
13:56 142.35 142.36 142.35 142.36 103.4K
13:57 142.36 142.36 142.35 142.35 43.1K
13:58 142.35 142.35 142.35 142.35 27.8K
13:59 142.35 142.36 142.35 142.36 51.9K
14:00 142.35 142.37 142.35 142.36 44.2K
14:01 142.36 142.36 142.36 142.36 63.6K
14:02 142.35 142.35 142.33 142.33 67.7K
14:03 142.33 142.33 142.31 142.31 96.8K
14:04 142.30 142.30 142.29 142.29 35.6K
14:05 142.29 142.29 142.29 142.29 87.4K
14:06 142.29 142.30 142.28 142.28 78.3K
14:07 142.28 142.28 142.27 142.27 46.2K
14:08 142.26 142.26 142.26 142.26 71.0K
14:09 142.26 142.27 142.26 142.27 20.8K
14:10 142.27 142.27 142.27 142.27 61.9K
14:11 142.27 142.29 142.27 142.29 33.9K
14:12 142.29 142.29 142.29 142.29 38.3K
14:13 142.29 142.29 142.28 142.28 98.9K
14:14 142.28 142.30 142.28 142.30 93.9K
14:15 142.30 142.30 142.29 142.29 34.5K
14:16 142.29 142.29 142.29 142.29 89.1K
14:17 142.29 142.29 142.28 142.28 36.1K
14:18 142.29 142.29 142.28 142.28 41.6K
14:19 142.28 142.29 142.28 142.29 96.0K
14:20 142.28 142.28 142.28 142.28 95.8K
14:21 142.27 142.28 142.27 142.27 47.8K
14:22 142.27 142.27 142.27 142.27 74.1K
14:23 142.27 142.29 142.27 142.29 73.5K
14:24 142.34 142.36 142.34 142.36 149.7K
14:25 142.36 142.37 142.36 142.37 34.7K
14:26 142.35 142.35 142.34 142.34 41.5K
14:27 142.34 142.34 142.33 142.34 57.1K
14:28 142.35 142.36 142.35 142.35 69.7K
14:29 142.35 142.35 142.34 142.34 42.9K
14:30 142.34 142.34 142.33 142.34 63.1K
14:31 142.34 142.34 142.34 142.34 28.3K
14:32 142.35 142.35 142.34 142.34 48.9K
14:33 142.33 142.33 142.33 142.33 87.0K
14:34 142.32 142.32 142.31 142.32 40.5K
14:35 142.32 142.33 142.32 142.33 62.1K
14:36 142.33 142.35 142.33 142.35 120.9K
14:37 142.35 142.35 142.33 142.33 79.6K
14:38 142.33 142.33 142.33 142.33 61.3K
14:39 142.34 142.34 142.33 142.34 41.8K
14:40 142.33 142.34 142.33 142.34 19.9K
14:41 142.35 142.35 142.35 142.35 41.8K
14:42 142.35 142.36 142.35 142.35 87.1K
14:43 142.35 142.35 142.35 142.35 36.0K
14:44 142.35 142.36 142.35 142.36 58.0K
14:45 142.36 142.36 142.36 142.36 49.4K
14:46 142.36 142.36 142.36 142.36 77.5K
14:47 142.36 142.36 142.34 142.34 95.2K
14:48 142.34 142.35 142.34 142.35 51.1K
14:49 142.35 142.36 142.35 142.36 33.1K
14:50 142.36 142.36 142.36 142.36 51.0K
14:51 142.35 142.35 142.35 142.35 26.9K
14:52 142.36 142.36 142.35 142.36 63.8K
14:53 142.35 142.37 142.35 142.37 63.8K
14:54 142.38 142.39 142.38 142.39 66.1K
14:55 142.39 142.41 142.39 142.41 74.0K
14:56 142.40 142.41 142.40 142.40 58.4K
14:57 142.40 142.40 142.40 142.40 122.4K
14:58 142.40 142.40 142.39 142.39 84.4K
14:59 142.39 142.39 142.38 142.38 102.2K
15:00 142.37 142.38 142.37 142.37 102.4K
15:01 142.37 142.37 142.37 142.37 94.5K
15:02 142.36 142.37 142.36 142.37 147.6K
15:03 142.37 142.37 142.35 142.35 107.0K
15:04 142.36 142.37 142.35 142.37 69.9K
15:05 142.37 142.37 142.36 142.36 88.8K
15:06 142.37 142.37 142.36 142.37 55.7K
15:07 142.38 142.38 142.37 142.38 62.5K
15:08 142.39 142.39 142.37 142.37 58.7K
15:09 142.37 142.37 142.37 142.37 46.4K
15:10 142.37 142.37 142.36 142.37 79.8K
15:11 142.36 142.36 142.34 142.34 68.3K
15:12 142.35 142.35 142.35 142.35 53.1K
15:13 142.35 142.36 142.35 142.36 48.3K
15:14 142.37 142.37 142.36 142.37 43.1K
15:15 142.36 142.36 142.36 142.36 35.7K
15:16 142.36 142.36 142.35 142.35 74.3K
15:17 142.35 142.36 142.35 142.36 51.3K
15:18 142.35 142.36 142.35 142.36 44.5K
15:19 142.36 142.37 142.36 142.37 72.5K
15:20 142.38 142.38 142.38 142.38 33.2K
15:21 142.38 142.38 142.37 142.37 52.3K
15:22 142.37 142.37 142.36 142.37 54.5K
15:23 142.36 142.36 142.36 142.36 121.4K
15:24 142.35 142.35 142.34 142.34 74.3K
15:25 142.33 142.34 142.33 142.34 69.5K
15:26 142.34 142.34 142.33 142.34 74.8K
15:27 142.35 142.36 142.34 142.36 81.7K
15:28 142.36 142.36 142.35 142.35 637.7K
15:29 142.36 142.37 142.36 142.37 52.4K
15:30 142.38 142.39 142.38 142.38 73.4K
15:31 142.38 142.39 142.38 142.39 72.6K
15:32 142.39 142.39 142.38 142.39 50.6K
15:33 142.39 142.39 142.38 142.38 79.4K
15:34 142.39 142.40 142.39 142.40 62.1K
15:35 142.41 142.42 142.41 142.42 66.9K
15:36 142.42 142.42 142.41 142.41 98.3K
15:37 142.41 142.42 142.41 142.42 88.6K
15:38 142.41 142.41 142.39 142.39 84.7K
15:39 142.40 142.40 142.40 142.40 97.7K
15:40 142.40 142.41 142.40 142.41 82.8K
15:41 142.41 142.41 142.40 142.40 158.3K
15:42 142.41 142.41 142.40 142.40 64.5K
15:43 142.41 142.44 142.41 142.44 164.8K
15:44 142.44 142.45 142.44 142.45 171.8K
15:45 142.44 142.45 142.44 142.45 93.6K
15:46 142.45 142.46 142.44 142.44 198.3K
15:47 142.44 142.44 142.44 142.44 102.9K
15:48 142.44 142.44 142.43 142.44 124.2K
15:49 142.45 142.45 142.44 142.45 131.8K
15:50 142.44 142.44 142.43 142.44 637.7K
15:51 142.43 142.44 142.43 142.44 265.1K
15:52 142.44 142.44 142.43 142.43 313.9K
15:53 142.44 142.46 142.42 142.46 243.3K
15:54 142.45 142.46 142.45 142.46 280.2K
15:55 142.47 142.48 142.45 142.45 506.1K
15:56 142.47 142.47 142.45 142.46 601.9K
15:57 142.47 142.49 142.45 142.45 514.3K
15:58 142.44 142.45 142.44 142.44 570.8K
15:59 142.44 142.48 142.44 142.46 866.3K
16:00 142.47 142.47 142.47 142.47 18,849.4K
16:01 142.47 142.47 142.47 142.47 123.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし