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
09:30 141.31 141.31 141.26 141.26 5,263.7K
09:31 141.24 141.24 141.14 141.16 440.2K
09:32 141.16 141.32 141.15 141.32 145.2K
09:33 141.32 141.37 141.32 141.37 196.4K
09:34 141.42 141.51 141.42 141.48 236.7K
09:35 141.53 141.55 141.47 141.47 237.0K
09:36 141.48 141.49 141.46 141.46 152.2K
09:37 141.44 141.48 141.44 141.48 178.4K
09:38 141.54 141.55 141.54 141.54 166.5K
09:39 141.53 141.53 141.52 141.52 300.6K
09:40 141.50 141.50 141.45 141.46 136.2K
09:41 141.46 141.52 141.46 141.52 215.0K
09:42 141.50 141.51 141.47 141.47 228.8K
09:43 141.46 141.50 141.45 141.50 347.5K
09:44 141.49 141.49 141.46 141.48 103.2K
09:45 141.48 141.48 141.46 141.46 115.3K
09:46 141.43 141.43 141.38 141.38 140.8K
09:47 141.38 141.39 141.38 141.38 125.8K
09:48 141.41 141.43 141.41 141.41 263.6K
09:49 141.44 141.44 141.35 141.35 156.8K
09:50 141.33 141.37 141.33 141.37 188.6K
09:51 141.37 141.37 141.31 141.31 153.0K
09:52 141.30 141.34 141.30 141.32 141.7K
09:53 141.29 141.29 141.26 141.26 209.0K
09:54 141.24 141.28 141.24 141.28 158.3K
09:55 141.25 141.27 141.25 141.27 182.7K
09:56 141.25 141.25 141.16 141.16 179.7K
09:57 141.12 141.13 141.12 141.12 312.9K
09:58 141.14 141.14 141.07 141.07 157.5K
09:59 141.07 141.07 141.05 141.05 128.8K
10:00 141.04 141.04 140.99 140.99 217.6K
10:01 140.98 140.98 140.90 140.90 210.9K
10:02 140.91 140.91 140.89 140.90 139.3K
10:03 140.89 140.89 140.87 140.89 165.9K
10:04 140.91 140.94 140.91 140.94 122.3K
10:05 140.92 140.94 140.92 140.92 152.5K
10:06 140.96 140.96 140.93 140.94 146.3K
10:07 140.98 141.00 140.98 140.99 154.8K
10:08 141.00 141.02 141.00 141.00 227.8K
10:09 141.00 141.02 141.00 141.00 125.1K
10:10 141.00 141.00 140.88 140.88 262.8K
10:11 140.84 140.88 140.84 140.87 189.9K
10:12 140.87 140.87 140.82 140.82 175.5K
10:13 140.83 140.84 140.82 140.82 237.1K
10:14 140.82 140.82 140.81 140.81 281.5K
10:15 140.76 140.80 140.76 140.80 190.2K
10:16 140.80 140.80 140.80 140.80 162.6K
10:17 140.82 140.84 140.82 140.82 124.9K
10:18 140.82 140.83 140.82 140.83 127.5K
10:19 140.83 140.83 140.81 140.81 94.4K
10:20 140.81 140.81 140.78 140.79 129.8K
10:21 140.79 140.82 140.79 140.82 105.2K
10:22 140.80 140.80 140.76 140.76 122.7K
10:23 140.76 140.79 140.76 140.79 154.4K
10:24 140.80 140.83 140.80 140.83 108.9K
10:25 140.83 140.83 140.78 140.78 131.9K
10:26 140.78 140.81 140.78 140.81 145.5K
10:27 140.81 140.82 140.79 140.82 169.6K
10:28 140.82 140.83 140.82 140.83 113.0K
10:29 140.83 140.83 140.82 140.82 124.2K
10:30 140.82 140.82 140.81 140.81 143.0K
10:31 140.82 140.83 140.81 140.83 245.6K
10:32 140.88 140.88 140.85 140.85 275.6K
10:33 140.88 140.89 140.88 140.89 157.3K
10:34 140.84 140.86 140.84 140.86 128.1K
10:35 140.85 140.85 140.84 140.85 97.6K
10:36 140.88 140.88 140.85 140.88 187.0K
10:37 140.88 140.89 140.87 140.87 99.7K
10:38 140.88 140.92 140.88 140.91 141.2K
10:39 140.89 140.91 140.88 140.91 236.1K
10:40 140.91 140.92 140.91 140.92 123.2K
10:41 140.91 140.91 140.87 140.87 330.4K
10:42 140.84 140.85 140.83 140.85 268.0K
10:43 140.85 140.89 140.85 140.89 105.4K
10:44 140.91 140.95 140.91 140.95 120.2K
10:45 140.96 140.97 140.96 140.96 144.3K
10:46 140.96 140.97 140.95 140.97 145.6K
10:47 140.96 141.01 140.96 141.01 98.0K
10:48 141.01 141.05 141.01 141.05 152.7K
10:49 141.03 141.04 141.03 141.04 117.7K
10:50 141.04 141.10 141.04 141.10 184.3K
10:51 141.10 141.11 141.10 141.10 115.1K
10:52 141.11 141.12 141.10 141.10 114.2K
10:53 141.12 141.12 141.11 141.11 141.9K
10:54 141.11 141.11 141.10 141.10 104.4K
10:55 141.11 141.11 141.10 141.11 82.5K
10:56 141.12 141.14 141.12 141.13 147.1K
10:57 141.13 141.17 141.13 141.17 124.9K
10:58 141.18 141.20 141.18 141.19 170.2K
10:59 141.18 141.18 141.15 141.15 179.3K
11:00 141.15 141.16 141.15 141.15 168.9K
11:01 141.13 141.13 141.12 141.12 208.8K
11:02 141.12 141.14 141.12 141.14 154.3K
11:03 141.11 141.12 141.11 141.12 143.1K
11:04 141.12 141.14 141.11 141.14 163.0K
11:05 141.15 141.16 141.14 141.14 164.8K
11:06 141.14 141.20 141.14 141.20 152.8K
11:07 141.20 141.22 141.20 141.22 152.0K
11:08 141.22 141.23 141.21 141.21 136.6K
11:09 141.21 141.22 141.21 141.21 129.4K
11:10 141.20 141.20 141.15 141.16 154.0K
11:11 141.16 141.16 141.15 141.15 136.1K
11:12 141.16 141.16 141.13 141.13 115.8K
11:13 141.13 141.15 141.13 141.15 176.5K
11:14 141.12 141.12 141.08 141.08 254.8K
11:15 141.07 141.08 141.07 141.08 155.1K
11:16 141.08 141.08 141.06 141.07 111.1K
11:17 141.05 141.07 141.05 141.07 127.2K
11:18 141.08 141.11 141.08 141.11 103.1K
11:19 141.12 141.15 141.11 141.15 145.5K
11:20 141.16 141.17 141.16 141.16 136.6K
11:21 141.17 141.18 141.17 141.18 155.7K
11:22 141.17 141.18 141.16 141.18 103.8K
11:23 141.18 141.20 141.17 141.20 90.2K
11:24 141.21 141.21 141.21 141.21 155.6K
11:25 141.23 141.25 141.23 141.25 158.5K
11:26 141.25 141.26 141.25 141.25 87.6K
11:27 141.26 141.28 141.25 141.28 132.0K
11:28 141.29 141.30 141.29 141.30 81.4K
11:29 141.31 141.31 141.28 141.28 169.9K
11:30 141.28 141.29 141.27 141.29 236.5K
11:31 141.28 141.28 141.26 141.26 132.8K
11:32 141.25 141.25 141.22 141.24 268.7K
11:33 141.26 141.28 141.26 141.28 129.3K
11:34 141.29 141.29 141.28 141.28 81.2K
11:35 141.28 141.34 141.28 141.34 167.2K
11:36 141.35 141.35 141.34 141.34 124.1K
11:37 141.34 141.35 141.34 141.35 60.4K
11:38 141.35 141.36 141.35 141.35 80.4K
11:39 141.34 141.34 141.31 141.32 97.9K
11:40 141.32 141.32 141.31 141.31 161.7K
11:41 141.34 141.34 141.30 141.30 155.7K
11:42 141.30 141.30 141.27 141.27 116.4K
11:43 141.26 141.26 141.26 141.26 73.3K
11:44 141.29 141.32 141.29 141.32 144.9K
11:45 141.31 141.36 141.31 141.36 155.4K
11:46 141.35 141.37 141.35 141.37 149.5K
11:47 141.41 141.41 141.39 141.39 148.6K
11:48 141.39 141.41 141.39 141.41 171.8K
11:49 141.41 141.41 141.40 141.40 119.3K
11:50 141.40 141.40 141.39 141.39 68.1K
11:51 141.38 141.40 141.38 141.40 131.6K
11:52 141.42 141.43 141.42 141.43 148.1K
11:53 141.42 141.42 141.40 141.42 102.4K
11:54 141.43 141.43 141.42 141.42 67.3K
11:55 141.41 141.41 141.37 141.37 132.9K
11:56 141.38 141.38 141.38 141.38 71.5K
11:57 141.38 141.38 141.37 141.38 64.8K
11:58 141.38 141.38 141.37 141.37 74.4K
11:59 141.39 141.39 141.39 141.39 79.0K
12:00 141.39 141.41 141.39 141.39 97.9K
12:01 141.39 141.39 141.39 141.39 66.1K
12:02 141.39 141.40 141.38 141.38 110.1K
12:03 141.37 141.37 141.36 141.36 90.9K
12:04 141.36 141.38 141.36 141.38 58.2K
12:05 141.37 141.42 141.37 141.42 123.7K
12:06 141.41 141.41 141.40 141.40 101.3K
12:07 141.40 141.41 141.39 141.41 63.6K
12:08 141.41 141.41 141.41 141.41 71.3K
12:09 141.41 141.43 141.41 141.43 69.6K
12:10 141.43 141.44 141.42 141.43 56.0K
12:11 141.44 141.44 141.42 141.42 86.1K
12:12 141.43 141.44 141.43 141.44 107.1K
12:13 141.47 141.47 141.44 141.44 79.2K
12:14 141.44 141.45 141.44 141.44 98.5K
12:15 141.44 141.44 141.43 141.43 109.2K
12:16 141.42 141.42 141.40 141.41 91.0K
12:17 141.39 141.39 141.36 141.36 137.9K
12:18 141.37 141.39 141.37 141.39 135.2K
12:19 141.38 141.38 141.36 141.37 343.8K
12:20 141.37 141.38 141.37 141.37 49.0K
12:21 141.39 141.39 141.38 141.38 58.7K
12:22 141.38 141.38 141.37 141.37 63.5K
12:23 141.38 141.41 141.38 141.41 100.1K
12:24 141.41 141.44 141.41 141.44 78.1K
12:25 141.45 141.45 141.44 141.44 77.8K
12:26 141.44 141.44 141.43 141.43 45.9K
12:27 141.43 141.45 141.43 141.45 112.1K
12:28 141.45 141.45 141.44 141.45 72.7K
12:29 141.46 141.48 141.46 141.47 143.5K
12:30 141.49 141.49 141.48 141.48 87.5K
12:31 141.44 141.45 141.44 141.44 171.5K
12:32 141.42 141.42 141.41 141.41 68.1K
12:33 141.41 141.41 141.40 141.40 60.9K
12:34 141.42 141.42 141.40 141.41 97.2K
12:35 141.41 141.41 141.40 141.40 71.5K
12:36 141.41 141.41 141.40 141.40 105.8K
12:37 141.40 141.40 141.38 141.38 57.5K
12:38 141.39 141.39 141.39 141.39 64.0K
12:39 141.39 141.39 141.38 141.38 81.6K
12:40 141.37 141.37 141.35 141.36 78.1K
12:41 141.35 141.36 141.35 141.36 107.4K
12:42 141.36 141.36 141.32 141.32 100.9K
12:43 141.31 141.34 141.31 141.33 87.6K
12:44 141.32 141.32 141.31 141.31 54.0K
12:45 141.31 141.32 141.30 141.32 128.5K
12:46 141.32 141.32 141.31 141.31 46.5K
12:47 141.31 141.32 141.31 141.31 72.6K
12:48 141.33 141.33 141.33 141.33 73.8K
12:49 141.33 141.37 141.33 141.37 111.5K
12:50 141.37 141.39 141.37 141.38 165.3K
12:51 141.37 141.38 141.37 141.38 99.2K
12:52 141.38 141.38 141.36 141.36 67.1K
12:53 141.36 141.36 141.35 141.35 50.8K
12:54 141.36 141.36 141.35 141.36 59.7K
12:55 141.36 141.38 141.36 141.38 56.9K
12:56 141.39 141.40 141.38 141.40 95.3K
12:57 141.41 141.41 141.39 141.39 162.1K
12:58 141.39 141.39 141.38 141.38 49.3K
12:59 141.37 141.37 141.35 141.35 126.5K
13:00 141.34 141.34 141.32 141.32 62.5K
13:01 141.34 141.38 141.34 141.38 71.7K
13:02 141.38 141.38 141.36 141.36 97.3K
13:03 141.35 141.37 141.35 141.36 74.2K
13:04 141.36 141.36 141.36 141.36 48.8K
13:05 141.36 141.38 141.36 141.38 73.3K
13:06 141.38 141.38 141.36 141.36 65.0K
13:07 141.36 141.38 141.36 141.37 56.3K
13:08 141.36 141.37 141.36 141.37 65.7K
13:09 141.38 141.38 141.37 141.37 53.7K
13:10 141.36 141.38 141.36 141.38 88.2K
13:11 141.39 141.40 141.39 141.40 130.9K
13:12 141.42 141.42 141.41 141.42 301.8K
13:13 141.44 141.44 141.43 141.44 188.9K
13:14 141.44 141.44 141.43 141.44 132.0K
13:15 141.44 141.45 141.44 141.45 58.5K
13:16 141.45 141.45 141.43 141.43 180.7K
13:17 141.43 141.43 141.42 141.42 82.5K
13:18 141.43 141.44 141.43 141.43 95.9K
13:19 141.42 141.44 141.41 141.44 125.5K
13:20 141.45 141.45 141.44 141.44 96.4K
13:21 141.44 141.45 141.44 141.45 74.5K
13:22 141.45 141.47 141.45 141.46 65.7K
13:23 141.47 141.47 141.46 141.47 65.2K
13:24 141.47 141.47 141.45 141.46 67.1K
13:25 141.45 141.45 141.44 141.44 102.4K
13:26 141.44 141.44 141.42 141.42 120.5K
13:27 141.43 141.45 141.43 141.45 100.9K
13:28 141.46 141.46 141.45 141.45 98.0K
13:29 141.45 141.45 141.42 141.42 112.1K
13:30 141.42 141.42 141.39 141.39 230.0K
13:31 141.39 141.39 141.36 141.36 138.2K
13:32 141.37 141.37 141.36 141.36 109.1K
13:33 141.35 141.35 141.34 141.35 89.7K
13:34 141.35 141.36 141.35 141.36 178.9K
13:35 141.37 141.40 141.37 141.40 90.5K
13:36 141.42 141.43 141.42 141.43 99.1K
13:37 141.42 141.42 141.40 141.41 160.9K
13:38 141.41 141.42 141.41 141.42 84.2K
13:39 141.42 141.42 141.40 141.40 81.9K
13:40 141.41 141.41 141.39 141.39 70.5K
13:41 141.39 141.40 141.39 141.40 123.0K
13:42 141.39 141.39 141.39 141.39 66.1K
13:43 141.39 141.41 141.39 141.41 87.1K
13:44 141.42 141.42 141.40 141.41 127.6K
13:45 141.39 141.41 141.39 141.41 98.8K
13:46 141.43 141.44 141.42 141.44 123.1K
13:47 141.44 141.44 141.44 141.44 79.3K
13:48 141.43 141.43 141.40 141.40 150.3K
13:49 141.40 141.44 141.40 141.44 105.4K
13:50 141.44 141.44 141.42 141.42 115.5K
13:51 141.42 141.42 141.42 141.42 81.4K
13:52 141.42 141.42 141.41 141.42 65.3K
13:53 141.40 141.40 141.38 141.38 66.3K
13:54 141.37 141.38 141.37 141.37 113.7K
13:55 141.38 141.38 141.33 141.33 92.3K
13:56 141.33 141.33 141.31 141.31 79.5K
13:57 141.31 141.31 141.29 141.30 165.5K
13:58 141.30 141.30 141.30 141.30 170.1K
13:59 141.31 141.36 141.31 141.36 130.0K
14:00 141.36 141.36 141.34 141.34 150.9K
14:01 141.32 141.32 141.29 141.29 113.4K
14:02 141.30 141.31 141.29 141.29 226.0K
14:03 141.29 141.32 141.29 141.32 304.4K
14:04 141.32 141.34 141.32 141.34 168.6K
14:05 141.35 141.35 141.33 141.34 177.2K
14:06 141.34 141.34 141.33 141.33 185.0K
14:07 141.33 141.33 141.32 141.32 176.9K
14:08 141.31 141.31 141.29 141.29 153.8K
14:09 141.29 141.29 141.29 141.29 106.1K
14:10 141.28 141.29 141.27 141.27 134.8K
14:11 141.26 141.26 141.25 141.26 88.9K
14:12 141.27 141.29 141.27 141.29 102.3K
14:13 141.28 141.28 141.28 141.28 61.0K
14:14 141.28 141.28 141.26 141.26 110.4K
14:15 141.26 141.26 141.26 141.26 83.3K
14:16 141.30 141.30 141.29 141.30 110.7K
14:17 141.30 141.32 141.30 141.31 181.1K
14:18 141.32 141.32 141.30 141.30 69.6K
14:19 141.30 141.30 141.29 141.30 105.8K
14:20 141.31 141.31 141.30 141.30 58.7K
14:21 141.30 141.30 141.29 141.29 89.7K
14:22 141.30 141.30 141.29 141.29 56.4K
14:23 141.29 141.29 141.27 141.27 113.5K
14:24 141.29 141.32 141.29 141.32 245.2K
14:25 141.31 141.36 141.31 141.36 171.0K
14:26 141.36 141.36 141.35 141.36 164.0K
14:27 141.37 141.38 141.37 141.38 81.6K
14:28 141.38 141.39 141.38 141.39 64.9K
14:29 141.39 141.39 141.37 141.37 89.1K
14:30 141.38 141.38 141.37 141.37 81.7K
14:31 141.37 141.37 141.35 141.35 166.1K
14:32 141.33 141.33 141.30 141.30 384.2K
14:33 141.28 141.28 141.28 141.28 123.2K
14:34 141.28 141.29 141.28 141.29 77.4K
14:35 141.28 141.28 141.23 141.23 145.6K
14:36 141.24 141.25 141.23 141.25 123.6K
14:37 141.27 141.29 141.27 141.28 105.2K
14:38 141.27 141.28 141.27 141.28 88.3K
14:39 141.28 141.28 141.27 141.27 88.0K
14:40 141.27 141.28 141.27 141.28 88.9K
14:41 141.28 141.28 141.28 141.28 130.2K
14:42 141.28 141.28 141.28 141.28 61.4K
14:43 141.28 141.28 141.28 141.28 117.9K
14:44 141.29 141.29 141.29 141.29 157.3K
14:45 141.30 141.30 141.28 141.29 98.2K
14:46 141.28 141.29 141.28 141.29 103.1K
14:47 141.29 141.35 141.29 141.34 207.5K
14:48 141.34 141.34 141.33 141.33 119.2K
14:49 141.32 141.33 141.32 141.32 91.9K
14:50 141.32 141.37 141.32 141.37 165.9K
14:51 141.37 141.38 141.37 141.38 79.5K
14:52 141.39 141.39 141.36 141.36 75.5K
14:53 141.39 141.39 141.37 141.39 98.4K
14:54 141.39 141.39 141.38 141.38 100.3K
14:55 141.37 141.38 141.36 141.36 146.8K
14:56 141.36 141.37 141.36 141.37 85.5K
14:57 141.36 141.38 141.36 141.37 87.0K
14:58 141.37 141.37 141.36 141.36 55.5K
14:59 141.35 141.35 141.34 141.34 105.9K
15:00 141.36 141.37 141.36 141.37 138.3K
15:01 141.36 141.36 141.35 141.35 108.8K
15:02 141.37 141.37 141.36 141.37 125.4K
15:03 141.37 141.37 141.36 141.36 99.3K
15:04 141.36 141.38 141.36 141.38 111.2K
15:05 141.38 141.40 141.38 141.40 181.2K
15:06 141.41 141.41 141.40 141.40 142.8K
15:07 141.41 141.43 141.41 141.43 214.0K
15:08 141.44 141.44 141.44 141.44 86.1K
15:09 141.44 141.44 141.41 141.41 86.2K
15:10 141.42 141.44 141.42 141.44 182.2K
15:11 141.43 141.43 141.42 141.42 70.5K
15:12 141.44 141.44 141.43 141.44 129.8K
15:13 141.43 141.43 141.42 141.42 87.2K
15:14 141.44 141.44 141.41 141.41 95.1K
15:15 141.42 141.43 141.42 141.42 112.1K
15:16 141.42 141.42 141.40 141.40 104.4K
15:17 141.39 141.39 141.37 141.37 194.5K
15:18 141.36 141.36 141.36 141.36 118.1K
15:19 141.36 141.36 141.34 141.34 140.7K
15:20 141.33 141.37 141.32 141.37 127.1K
15:21 141.38 141.41 141.38 141.40 128.6K
15:22 141.39 141.39 141.38 141.38 187.1K
15:23 141.38 141.39 141.38 141.39 119.8K
15:24 141.40 141.40 141.39 141.40 162.8K
15:25 141.40 141.40 141.37 141.37 153.3K
15:26 141.35 141.37 141.35 141.37 166.9K
15:27 141.37 141.37 141.35 141.36 197.3K
15:28 141.36 141.36 141.33 141.33 195.6K
15:29 141.31 141.31 141.30 141.30 234.9K
15:30 141.31 141.32 141.31 141.31 211.7K
15:31 141.30 141.33 141.30 141.31 265.9K
15:32 141.32 141.34 141.31 141.34 396.7K
15:33 141.34 141.34 141.32 141.32 174.9K
15:34 141.33 141.38 141.33 141.38 289.2K
15:35 141.38 141.38 141.37 141.37 250.3K
15:36 141.36 141.36 141.35 141.35 205.1K
15:37 141.34 141.36 141.34 141.35 188.4K
15:38 141.36 141.36 141.34 141.35 158.4K
15:39 141.35 141.36 141.35 141.36 199.4K
15:40 141.35 141.36 141.34 141.36 202.0K
15:41 141.40 141.41 141.40 141.41 283.7K
15:42 141.41 141.43 141.40 141.42 269.8K
15:43 141.42 141.42 141.41 141.42 186.4K
15:44 141.42 141.42 141.41 141.42 380.6K
15:45 141.42 141.44 141.42 141.43 239.1K
15:46 141.42 141.43 141.42 141.43 291.4K
15:47 141.43 141.44 141.42 141.42 280.5K
15:48 141.42 141.42 141.42 141.42 308.9K
15:49 141.41 141.41 141.39 141.39 346.2K
15:50 141.46 141.48 141.46 141.48 1,168.2K
15:51 141.49 141.49 141.47 141.47 385.6K
15:52 141.48 141.49 141.48 141.48 430.3K
15:53 141.48 141.48 141.47 141.47 385.4K
15:54 141.48 141.48 141.43 141.47 778.0K
15:55 141.47 141.47 141.45 141.46 738.7K
15:56 141.49 141.49 141.49 141.49 921.2K
15:57 141.49 141.49 141.47 141.47 684.8K
15:58 141.47 141.47 141.46 141.47 1,138.1K
15:59 141.48 141.51 141.48 141.51 1,583.2K
16:00 141.52 141.52 141.52 141.52 57,641.2K
16:01 141.52 141.52 141.52 141.52 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし