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
09:30 143.31 143.31 143.22 143.27 7,013.6K
09:31 143.23 143.31 143.23 143.31 243.6K
09:32 143.30 143.34 143.30 143.34 210.1K
09:33 143.32 143.32 143.30 143.31 136.6K
09:34 143.30 143.32 143.30 143.31 143.9K
09:35 143.31 143.34 143.31 143.34 120.0K
09:36 143.35 143.41 143.35 143.41 134.1K
09:37 143.41 143.41 143.37 143.37 89.5K
09:38 143.36 143.36 143.33 143.33 131.0K
09:39 143.32 143.32 143.31 143.31 103.0K
09:40 143.27 143.27 143.24 143.24 125.3K
09:41 143.22 143.23 143.22 143.23 102.6K
09:42 143.23 143.23 143.21 143.21 86.4K
09:43 143.22 143.26 143.22 143.26 109.7K
09:44 143.26 143.28 143.26 143.28 123.7K
09:45 143.32 143.32 143.30 143.30 194.2K
09:46 143.26 143.26 143.25 143.25 135.4K
09:47 143.24 143.24 143.20 143.20 149.1K
09:48 143.19 143.19 143.14 143.14 230.5K
09:49 143.13 143.14 143.13 143.13 116.3K
09:50 143.12 143.12 143.09 143.09 194.9K
09:51 143.09 143.10 143.09 143.09 121.9K
09:52 143.09 143.09 143.05 143.05 129.9K
09:53 143.03 143.03 142.99 143.00 117.1K
09:54 142.98 142.98 142.95 142.95 172.1K
09:55 142.93 142.93 142.90 142.90 247.3K
09:56 142.90 142.92 142.90 142.92 141.2K
09:57 142.94 142.96 142.94 142.96 104.5K
09:58 142.96 142.96 142.96 142.96 99.8K
09:59 142.96 142.97 142.94 142.94 225.9K
10:00 142.95 142.95 142.88 142.88 236.7K
10:01 142.89 142.89 142.84 142.84 268.3K
10:02 142.83 142.83 142.80 142.80 245.0K
10:03 142.79 142.83 142.79 142.83 201.4K
10:04 142.88 142.89 142.87 142.89 251.6K
10:05 142.89 142.92 142.89 142.92 172.5K
10:06 142.93 142.93 142.88 142.90 208.4K
10:07 142.91 142.92 142.89 142.89 111.0K
10:08 142.91 142.91 142.91 142.91 236.4K
10:09 142.93 142.93 142.92 142.92 102.6K
10:10 142.92 142.92 142.88 142.89 179.5K
10:11 142.88 142.88 142.86 142.87 172.1K
10:12 142.87 142.90 142.87 142.89 187.6K
10:13 142.90 142.90 142.88 142.88 95.0K
10:14 142.90 142.94 142.90 142.91 163.9K
10:15 142.92 142.93 142.92 142.93 112.4K
10:16 142.96 142.99 142.96 142.99 160.6K
10:17 143.00 143.01 142.99 142.99 167.2K
10:18 142.98 142.98 142.97 142.97 133.2K
10:19 142.96 142.96 142.94 142.94 97.1K
10:20 142.94 142.94 142.92 142.94 114.6K
10:21 142.94 142.95 142.93 142.93 116.5K
10:22 142.94 142.94 142.90 142.90 98.1K
10:23 142.89 142.92 142.89 142.92 78.9K
10:24 142.92 142.95 142.92 142.92 74.1K
10:25 142.93 142.94 142.93 142.94 117.4K
10:26 142.94 142.94 142.92 142.92 70.6K
10:27 142.93 142.94 142.93 142.94 70.6K
10:28 142.94 142.94 142.93 142.93 89.4K
10:29 142.92 142.92 142.92 142.92 85.6K
10:30 142.92 142.92 142.90 142.90 117.2K
10:31 142.90 142.92 142.90 142.90 140.7K
10:32 142.91 142.93 142.91 142.93 122.4K
10:33 142.94 142.94 142.92 142.92 112.2K
10:34 142.92 142.92 142.91 142.91 99.2K
10:35 142.90 142.90 142.90 142.90 71.5K
10:36 142.90 142.93 142.90 142.93 99.1K
10:37 142.92 142.92 142.91 142.92 107.5K
10:38 142.93 142.93 142.92 142.93 106.7K
10:39 142.94 142.97 142.94 142.97 143.5K
10:40 142.97 142.97 142.97 142.97 120.0K
10:41 142.96 143.02 142.96 143.02 189.5K
10:42 143.03 143.05 143.03 143.05 106.2K
10:43 143.04 143.07 143.04 143.07 171.7K
10:44 143.07 143.07 143.05 143.05 92.5K
10:45 143.05 143.06 143.05 143.06 120.6K
10:46 143.06 143.07 143.06 143.07 130.4K
10:47 143.08 143.08 143.07 143.07 105.3K
10:48 143.06 143.09 143.06 143.09 91.0K
10:49 143.08 143.08 143.07 143.08 79.7K
10:50 143.11 143.12 143.11 143.12 109.2K
10:51 143.09 143.10 143.09 143.10 150.1K
10:52 143.10 143.11 143.09 143.09 238.6K
10:53 143.09 143.09 143.06 143.06 129.8K
10:54 143.05 143.05 143.02 143.02 124.1K
10:55 143.02 143.02 142.99 143.00 149.5K
10:56 143.00 143.00 142.97 142.97 123.0K
10:57 142.98 142.98 142.97 142.97 109.4K
10:58 142.97 142.97 142.96 142.96 100.4K
10:59 142.97 142.99 142.97 142.99 112.6K
11:00 143.00 143.00 142.97 142.97 160.6K
11:01 142.98 143.02 142.98 143.02 106.4K
11:02 143.03 143.04 143.03 143.04 138.9K
11:03 143.04 143.04 143.02 143.02 72.2K
11:04 143.04 143.05 143.04 143.05 78.4K
11:05 143.05 143.05 143.04 143.05 83.4K
11:06 143.04 143.06 143.04 143.06 87.4K
11:07 143.08 143.09 143.08 143.08 125.4K
11:08 143.09 143.09 143.08 143.08 66.6K
11:09 143.11 143.11 143.09 143.09 178.0K
11:10 143.08 143.11 143.08 143.11 75.8K
11:11 143.11 143.11 143.10 143.11 113.7K
11:12 143.11 143.12 143.11 143.12 60.1K
11:13 143.09 143.09 143.09 143.09 129.4K
11:14 143.09 143.11 143.09 143.11 46.3K
11:15 143.10 143.10 143.08 143.08 67.5K
11:16 143.07 143.07 143.04 143.05 140.7K
11:17 143.05 143.05 143.03 143.03 112.1K
11:18 143.02 143.02 143.00 143.01 129.2K
11:19 143.03 143.03 143.02 143.02 28.8K
11:20 143.01 143.03 143.01 143.03 164.9K
11:21 143.03 143.06 143.03 143.04 104.3K
11:22 143.05 143.06 143.05 143.06 147.7K
11:23 143.06 143.07 143.06 143.06 117.0K
11:24 143.07 143.07 143.07 143.07 72.0K
11:25 143.06 143.07 143.06 143.07 93.1K
11:26 143.07 143.07 143.07 143.07 63.7K
11:27 143.07 143.09 143.07 143.09 73.6K
11:28 143.10 143.11 143.08 143.08 89.2K
11:29 143.08 143.09 143.08 143.09 65.8K
11:30 143.09 143.09 143.08 143.08 135.6K
11:31 143.08 143.08 143.07 143.07 92.3K
11:32 143.09 143.11 143.09 143.11 73.9K
11:33 143.11 143.11 143.09 143.09 42.7K
11:34 143.08 143.09 143.08 143.09 65.4K
11:35 143.09 143.11 143.09 143.11 128.0K
11:36 143.10 143.11 143.10 143.10 56.4K
11:37 143.09 143.09 143.08 143.09 58.4K
11:38 143.09 143.09 143.08 143.08 47.2K
11:39 143.08 143.08 143.07 143.07 84.5K
11:40 143.06 143.07 143.06 143.07 98.7K
11:41 143.07 143.10 143.07 143.10 59.7K
11:42 143.09 143.09 143.07 143.07 71.5K
11:43 143.08 143.08 143.08 143.08 50.8K
11:44 143.07 143.08 143.07 143.07 75.0K
11:45 143.08 143.08 143.07 143.07 79.8K
11:46 143.06 143.06 143.04 143.04 76.7K
11:47 143.04 143.04 143.03 143.03 66.0K
11:48 143.03 143.07 143.03 143.07 99.2K
11:49 143.06 143.07 143.06 143.06 70.4K
11:50 143.08 143.08 143.06 143.06 48.5K
11:51 143.07 143.07 143.07 143.07 70.8K
11:52 143.06 143.06 143.05 143.05 66.4K
11:53 143.05 143.09 143.05 143.09 97.9K
11:54 143.10 143.14 143.10 143.14 188.9K
11:55 143.13 143.15 143.13 143.15 49.2K
11:56 143.15 143.18 143.15 143.18 69.2K
11:57 143.18 143.19 143.18 143.19 86.7K
11:58 143.19 143.19 143.18 143.18 85.4K
11:59 143.17 143.17 143.16 143.17 77.5K
12:00 143.17 143.17 143.14 143.14 59.3K
12:01 143.13 143.14 143.13 143.14 109.0K
12:02 143.14 143.17 143.14 143.17 92.9K
12:03 143.18 143.18 143.17 143.18 103.1K
12:04 143.17 143.18 143.17 143.17 81.2K
12:05 143.18 143.18 143.16 143.17 148.8K
12:06 143.17 143.18 143.17 143.17 42.2K
12:07 143.17 143.18 143.17 143.18 60.2K
12:08 143.18 143.18 143.18 143.18 41.0K
12:09 143.19 143.22 143.19 143.22 114.5K
12:10 143.22 143.24 143.22 143.24 60.9K
12:11 143.25 143.25 143.21 143.21 93.3K
12:12 143.21 143.21 143.19 143.19 105.8K
12:13 143.19 143.21 143.19 143.21 66.1K
12:14 143.19 143.21 143.19 143.21 63.7K
12:15 143.21 143.22 143.20 143.21 66.0K
12:16 143.21 143.22 143.20 143.22 114.9K
12:17 143.21 143.22 143.21 143.21 54.2K
12:18 143.21 143.22 143.21 143.22 84.2K
12:19 143.22 143.22 143.22 143.22 55.4K
12:20 143.21 143.22 143.21 143.22 47.7K
12:21 143.23 143.24 143.23 143.24 147.8K
12:22 143.24 143.27 143.24 143.27 1,318.3K
12:23 143.27 143.29 143.27 143.28 78.5K
12:24 143.29 143.30 143.29 143.30 58.8K
12:25 143.30 143.30 143.30 143.30 51.4K
12:26 143.30 143.30 143.27 143.27 46.2K
12:27 143.28 143.28 143.27 143.28 50.6K
12:28 143.27 143.27 143.27 143.27 140.1K
12:29 143.27 143.27 143.25 143.25 62.7K
12:30 143.25 143.25 143.22 143.22 86.1K
12:31 143.23 143.24 143.22 143.24 51.3K
12:32 143.24 143.25 143.24 143.25 126.1K
12:33 143.26 143.26 143.25 143.25 62.6K
12:34 143.24 143.24 143.23 143.23 70.9K
12:35 143.22 143.22 143.21 143.22 124.9K
12:36 143.21 143.22 143.21 143.21 55.8K
12:37 143.23 143.25 143.23 143.25 106.6K
12:38 143.25 143.26 143.25 143.26 56.8K
12:39 143.25 143.25 143.24 143.25 62.6K
12:40 143.25 143.27 143.25 143.27 51.8K
12:41 143.26 143.26 143.25 143.25 126.8K
12:42 143.25 143.25 143.25 143.25 43.3K
12:43 143.25 143.25 143.24 143.24 45.0K
12:44 143.26 143.28 143.26 143.28 147.7K
12:45 143.27 143.27 143.26 143.26 119.4K
12:46 143.26 143.26 143.24 143.24 103.1K
12:47 143.24 143.26 143.24 143.26 67.1K
12:48 143.26 143.28 143.26 143.28 87.5K
12:49 143.29 143.30 143.29 143.29 60.9K
12:50 143.29 143.29 143.26 143.26 51.5K
12:51 143.25 143.25 143.23 143.23 57.8K
12:52 143.23 143.24 143.23 143.23 51.4K
12:53 143.24 143.24 143.23 143.23 78.1K
12:54 143.24 143.24 143.21 143.21 109.6K
12:55 143.21 143.21 143.20 143.20 105.4K
12:56 143.19 143.20 143.16 143.16 208.6K
12:57 143.15 143.15 143.14 143.14 121.0K
12:58 143.14 143.14 143.12 143.12 48.7K
12:59 143.12 143.12 143.11 143.12 27.8K
13:00 143.12 143.13 143.12 143.13 73.5K
13:01 143.14 143.14 143.12 143.12 55.4K
13:02 143.12 143.12 143.12 143.12 73.9K
13:03 143.12 143.13 143.12 143.13 92.7K
13:04 143.14 143.14 143.14 143.14 65.1K
13:05 143.14 143.14 143.13 143.13 35.3K
13:06 143.12 143.12 143.11 143.11 120.7K
13:07 143.11 143.11 143.10 143.10 43.9K
13:08 143.10 143.11 143.10 143.11 39.8K
13:09 143.11 143.14 143.11 143.13 111.8K
13:10 143.12 143.13 143.12 143.13 48.4K
13:11 143.13 143.13 143.12 143.12 53.0K
13:12 143.13 143.13 143.12 143.13 98.4K
13:13 143.13 143.14 143.13 143.14 78.7K
13:14 143.14 143.14 143.14 143.14 68.5K
13:15 143.14 143.15 143.14 143.14 56.0K
13:16 143.15 143.15 143.15 143.15 74.5K
13:17 143.13 143.14 143.13 143.14 98.9K
13:18 143.14 143.17 143.14 143.17 74.4K
13:19 143.17 143.20 143.17 143.20 67.1K
13:20 143.20 143.20 143.20 143.20 68.4K
13:21 143.20 143.21 143.20 143.20 103.4K
13:22 143.21 143.22 143.21 143.22 45.9K
13:23 143.23 143.23 143.23 143.23 149.7K
13:24 143.23 143.23 143.21 143.21 55.9K
13:25 143.22 143.22 143.20 143.20 85.4K
13:26 143.20 143.21 143.20 143.20 70.8K
13:27 143.19 143.19 143.19 143.19 91.6K
13:28 143.18 143.18 143.17 143.17 67.6K
13:29 143.17 143.18 143.17 143.18 64.3K
13:30 143.18 143.19 143.18 143.19 61.6K
13:31 143.19 143.20 143.19 143.20 83.3K
13:32 143.19 143.19 143.19 143.19 202.4K
13:33 143.19 143.21 143.18 143.21 141.9K
13:34 143.21 143.21 143.20 143.21 229.0K
13:35 143.21 143.24 143.21 143.24 98.9K
13:36 143.24 143.25 143.24 143.25 107.3K
13:37 143.24 143.24 143.24 143.24 89.7K
13:38 143.25 143.26 143.25 143.26 53.3K
13:39 143.27 143.27 143.27 143.27 97.9K
13:40 143.28 143.30 143.28 143.30 110.7K
13:41 143.31 143.31 143.31 143.31 107.2K
13:42 143.31 143.31 143.31 143.31 39.0K
13:43 143.32 143.32 143.31 143.31 52.7K
13:44 143.32 143.32 143.30 143.30 77.0K
13:45 143.30 143.30 143.29 143.30 83.8K
13:46 143.29 143.29 143.28 143.29 103.6K
13:47 143.29 143.29 143.27 143.27 85.3K
13:48 143.27 143.28 143.27 143.28 57.7K
13:49 143.28 143.29 143.28 143.28 82.9K
13:50 143.28 143.28 143.27 143.27 104.0K
13:51 143.27 143.29 143.27 143.29 108.1K
13:52 143.29 143.30 143.29 143.30 49.3K
13:53 143.30 143.30 143.29 143.29 52.5K
13:54 143.29 143.29 143.29 143.29 60.0K
13:55 143.29 143.29 143.29 143.29 58.3K
13:56 143.29 143.30 143.29 143.29 106.5K
13:57 143.28 143.28 143.26 143.26 92.0K
13:58 143.26 143.26 143.23 143.23 121.4K
13:59 143.23 143.26 143.23 143.26 63.0K
14:00 143.25 143.26 143.25 143.25 48.7K
14:01 143.25 143.26 143.25 143.26 57.8K
14:02 143.27 143.28 143.27 143.28 98.0K
14:03 143.28 143.30 143.28 143.30 119.8K
14:04 143.30 143.31 143.30 143.30 44.0K
14:05 143.29 143.29 143.29 143.29 210.2K
14:06 143.29 143.31 143.29 143.31 338.3K
14:07 143.31 143.33 143.31 143.33 102.6K
14:08 143.35 143.36 143.35 143.36 290.0K
14:09 143.36 143.39 143.36 143.39 109.4K
14:10 143.40 143.41 143.40 143.41 80.4K
14:11 143.41 143.42 143.41 143.42 128.4K
14:12 143.42 143.44 143.41 143.44 117.2K
14:13 143.45 143.47 143.45 143.47 240.8K
14:14 143.48 143.48 143.47 143.48 164.9K
14:15 143.48 143.50 143.48 143.49 145.0K
14:16 143.49 143.49 143.48 143.48 176.0K
14:17 143.48 143.48 143.47 143.47 84.1K
14:18 143.46 143.47 143.46 143.47 68.3K
14:19 143.47 143.47 143.45 143.45 104.9K
14:20 143.44 143.44 143.43 143.43 101.6K
14:21 143.44 143.46 143.44 143.45 67.5K
14:22 143.44 143.44 143.43 143.43 59.7K
14:23 143.43 143.44 143.43 143.44 59.4K
14:24 143.44 143.45 143.43 143.43 108.9K
14:25 143.43 143.43 143.43 143.43 67.5K
14:26 143.43 143.44 143.43 143.43 86.1K
14:27 143.42 143.42 143.42 143.42 99.8K
14:28 143.41 143.42 143.41 143.41 119.3K
14:29 143.41 143.41 143.39 143.39 98.9K
14:30 143.38 143.38 143.37 143.37 100.5K
14:31 143.36 143.36 143.35 143.36 67.1K
14:32 143.36 143.36 143.35 143.35 183.7K
14:33 143.36 143.37 143.36 143.37 114.7K
14:34 143.37 143.38 143.37 143.38 84.7K
14:35 143.38 143.38 143.38 143.38 49.9K
14:36 143.39 143.39 143.38 143.38 91.9K
14:37 143.38 143.41 143.38 143.41 105.6K
14:38 143.41 143.44 143.41 143.44 95.3K
14:39 143.44 143.44 143.42 143.42 74.6K
14:40 143.42 143.42 143.42 143.42 86.6K
14:41 143.43 143.43 143.43 143.43 79.0K
14:42 143.43 143.44 143.42 143.44 94.9K
14:43 143.44 143.45 143.44 143.45 122.4K
14:44 143.46 143.47 143.46 143.47 71.9K
14:45 143.48 143.48 143.47 143.47 61.1K
14:46 143.46 143.46 143.45 143.46 84.0K
14:47 143.46 143.47 143.46 143.47 64.9K
14:48 143.47 143.48 143.47 143.47 47.3K
14:49 143.47 143.47 143.47 143.47 55.9K
14:50 143.48 143.49 143.48 143.48 108.0K
14:51 143.48 143.48 143.47 143.48 61.9K
14:52 143.49 143.49 143.47 143.47 187.5K
14:53 143.48 143.50 143.48 143.50 91.9K
14:54 143.50 143.51 143.50 143.51 174.7K
14:55 143.50 143.50 143.47 143.47 72.4K
14:56 143.47 143.48 143.47 143.47 91.3K
14:57 143.47 143.47 143.46 143.46 217.4K
14:58 143.45 143.45 143.42 143.42 129.8K
14:59 143.43 143.44 143.43 143.43 184.2K
15:00 143.43 143.43 143.42 143.42 81.4K
15:01 143.42 143.43 143.41 143.41 136.3K
15:02 143.40 143.40 143.38 143.38 78.4K
15:03 143.38 143.42 143.38 143.42 89.3K
15:04 143.43 143.43 143.42 143.43 103.3K
15:05 143.42 143.42 143.40 143.40 133.6K
15:06 143.40 143.40 143.38 143.38 98.3K
15:07 143.38 143.38 143.38 143.38 111.6K
15:08 143.39 143.41 143.39 143.41 88.2K
15:09 143.40 143.43 143.40 143.43 97.8K
15:10 143.43 143.44 143.43 143.44 57.8K
15:11 143.44 143.44 143.43 143.43 94.2K
15:12 143.43 143.44 143.43 143.44 85.3K
15:13 143.44 143.44 143.44 143.44 47.1K
15:14 143.43 143.44 143.43 143.44 101.4K
15:15 143.44 143.44 143.43 143.43 135.6K
15:16 143.43 143.47 143.43 143.47 153.8K
15:17 143.47 143.47 143.45 143.46 148.7K
15:18 143.46 143.46 143.46 143.46 121.6K
15:19 143.44 143.44 143.43 143.44 142.4K
15:20 143.43 143.43 143.42 143.42 94.2K
15:21 143.42 143.42 143.41 143.41 141.9K
15:22 143.40 143.40 143.39 143.40 85.9K
15:23 143.41 143.42 143.41 143.42 104.2K
15:24 143.42 143.43 143.42 143.43 83.4K
15:25 143.43 143.43 143.42 143.43 97.1K
15:26 143.44 143.44 143.41 143.41 95.0K
15:27 143.41 143.41 143.39 143.39 261.0K
15:28 143.39 143.39 143.37 143.37 162.0K
15:29 143.38 143.38 143.36 143.36 120.8K
15:30 143.35 143.35 143.33 143.33 133.4K
15:31 143.33 143.33 143.32 143.32 120.6K
15:32 143.32 143.32 143.31 143.31 97.0K
15:33 143.32 143.32 143.31 143.31 195.2K
15:34 143.31 143.31 143.27 143.27 141.5K
15:35 143.26 143.28 143.26 143.28 132.7K
15:36 143.27 143.27 143.25 143.26 171.9K
15:37 143.26 143.26 143.25 143.26 118.5K
15:38 143.26 143.27 143.26 143.27 125.8K
15:39 143.26 143.26 143.25 143.25 104.6K
15:40 143.25 143.25 143.22 143.22 231.6K
15:41 143.22 143.22 143.22 143.22 196.0K
15:42 143.22 143.22 143.21 143.22 163.8K
15:43 143.22 143.24 143.22 143.24 185.4K
15:44 143.24 143.24 143.23 143.24 280.8K
15:45 143.25 143.25 143.24 143.24 262.3K
15:46 143.23 143.23 143.21 143.21 238.8K
15:47 143.21 143.22 143.21 143.22 145.8K
15:48 143.22 143.23 143.22 143.22 157.0K
15:49 143.23 143.23 143.21 143.21 284.3K
15:50 143.25 143.28 143.25 143.28 887.9K
15:51 143.29 143.30 143.29 143.30 387.6K
15:52 143.28 143.29 143.28 143.29 268.8K
15:53 143.28 143.28 143.28 143.28 295.0K
15:54 143.27 143.28 143.27 143.28 471.1K
15:55 143.27 143.28 143.25 143.25 590.0K
15:56 143.22 143.23 143.22 143.23 762.4K
15:57 143.23 143.23 143.21 143.21 503.8K
15:58 143.23 143.25 143.23 143.25 741.1K
15:59 143.25 143.28 143.25 143.28 1,178.5K
16:00 143.27 143.27 143.27 143.27 44,761.3K
16:01 143.27 143.27 143.27 143.27 65.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし