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
09:30 142.31 142.31 141.97 141.97 6,002.2K
09:31 142.00 142.11 142.00 142.11 676.7K
09:32 142.15 142.26 142.15 142.26 254.8K
09:33 142.23 142.26 142.21 142.22 203.4K
09:34 142.18 142.18 142.11 142.11 263.9K
09:35 142.12 142.12 142.08 142.08 277.4K
09:36 142.10 142.11 142.02 142.02 338.6K
09:37 142.03 142.07 142.03 142.05 190.3K
09:38 142.10 142.21 142.10 142.21 338.5K
09:39 142.21 142.24 142.17 142.17 323.3K
09:40 142.14 142.15 142.12 142.12 264.4K
09:41 142.17 142.26 142.17 142.26 251.2K
09:42 142.29 142.32 142.24 142.28 539.2K
09:43 142.27 142.30 142.27 142.29 362.6K
09:44 142.24 142.27 142.24 142.27 340.6K
09:45 142.33 142.33 142.28 142.28 207.5K
09:46 142.29 142.33 142.29 142.33 199.4K
09:47 142.31 142.32 142.31 142.31 283.0K
09:48 142.30 142.33 142.30 142.33 310.5K
09:49 142.33 142.33 142.29 142.29 265.3K
09:50 142.30 142.30 142.17 142.17 232.8K
09:51 142.14 142.14 142.06 142.06 253.6K
09:52 142.08 142.13 142.08 142.13 156.1K
09:53 142.15 142.20 142.15 142.20 123.4K
09:54 142.22 142.23 142.20 142.23 195.4K
09:55 142.24 142.26 142.22 142.22 182.9K
09:56 142.21 142.23 142.21 142.23 163.2K
09:57 142.26 142.26 142.14 142.15 246.1K
09:58 142.16 142.19 142.16 142.19 121.2K
09:59 142.20 142.20 142.15 142.15 165.6K
10:00 142.02 142.06 141.95 142.06 503.6K
10:01 142.07 142.07 142.04 142.07 535.9K
10:02 142.10 142.15 142.10 142.11 156.8K
10:03 142.11 142.15 142.11 142.14 134.9K
10:04 142.10 142.15 142.10 142.15 128.5K
10:05 142.06 142.07 142.05 142.05 189.0K
10:06 142.04 142.04 141.96 141.96 213.8K
10:07 141.97 142.02 141.97 142.02 181.7K
10:08 142.00 142.00 141.99 142.00 215.6K
10:09 142.02 142.04 142.01 142.04 109.9K
10:10 142.05 142.09 142.05 142.08 120.0K
10:11 142.05 142.05 142.05 142.05 113.0K
10:12 142.05 142.05 142.04 142.05 132.7K
10:13 142.07 142.12 142.07 142.12 244.5K
10:14 142.11 142.13 142.11 142.12 152.4K
10:15 142.13 142.14 142.12 142.14 166.0K
10:16 142.14 142.15 142.14 142.15 128.2K
10:17 142.14 142.14 142.11 142.11 216.8K
10:18 142.14 142.14 142.11 142.11 108.4K
10:19 142.08 142.11 142.08 142.11 134.6K
10:20 142.11 142.11 142.11 142.11 102.4K
10:21 142.13 142.13 142.08 142.10 173.3K
10:22 142.12 142.14 142.12 142.14 89.6K
10:23 142.16 142.16 142.14 142.14 144.8K
10:24 142.13 142.13 142.08 142.08 158.1K
10:25 142.06 142.07 142.06 142.06 90.1K
10:26 142.06 142.08 142.05 142.07 117.9K
10:27 142.05 142.05 142.00 142.00 150.3K
10:28 142.00 142.00 141.98 141.98 118.2K
10:29 141.95 141.95 141.89 141.89 268.7K
10:30 141.90 141.93 141.90 141.93 117.8K
10:31 141.95 141.97 141.95 141.97 116.0K
10:32 141.97 141.97 141.95 141.96 278.6K
10:33 141.96 141.96 141.88 141.88 231.8K
10:34 141.85 141.85 141.83 141.84 193.8K
10:35 141.81 141.83 141.81 141.83 140.9K
10:36 141.84 141.85 141.81 141.81 144.4K
10:37 141.80 141.80 141.78 141.79 172.3K
10:38 141.79 141.85 141.79 141.85 151.1K
10:39 141.86 141.86 141.84 141.85 96.7K
10:40 141.86 141.91 141.86 141.91 144.2K
10:41 141.92 141.96 141.92 141.96 129.8K
10:42 141.97 141.97 141.94 141.94 123.6K
10:43 141.92 141.95 141.92 141.92 159.3K
10:44 141.93 141.93 141.89 141.89 92.5K
10:45 141.92 141.97 141.92 141.97 87.1K
10:46 142.00 142.04 142.00 142.04 104.0K
10:47 142.06 142.06 142.02 142.02 127.9K
10:48 142.03 142.04 142.03 142.04 142.9K
10:49 142.05 142.05 142.01 142.01 123.4K
10:50 141.99 142.01 141.97 142.01 143.5K
10:51 142.03 142.06 142.03 142.06 166.2K
10:52 142.06 142.06 142.04 142.04 92.6K
10:53 142.04 142.04 142.03 142.03 116.9K
10:54 142.04 142.10 142.04 142.10 133.6K
10:55 142.09 142.09 142.06 142.06 179.3K
10:56 142.07 142.07 142.04 142.04 90.7K
10:57 142.01 142.01 141.98 141.98 167.1K
10:58 141.98 141.98 141.96 141.97 239.0K
10:59 141.96 142.00 141.96 142.00 108.6K
11:00 142.01 142.04 142.01 142.04 155.7K
11:01 142.07 142.10 142.07 142.10 117.0K
11:02 142.11 142.11 142.09 142.09 152.1K
11:03 142.06 142.06 142.03 142.03 100.7K
11:04 142.03 142.07 142.03 142.07 92.2K
11:05 142.07 142.08 142.07 142.08 43.7K
11:06 142.07 142.08 142.06 142.06 58.5K
11:07 142.07 142.07 142.06 142.06 92.1K
11:08 142.06 142.07 142.06 142.06 161.8K
11:09 142.07 142.07 142.06 142.06 90.2K
11:10 142.07 142.07 142.06 142.06 72.5K
11:11 142.06 142.06 142.06 142.06 154.4K
11:12 142.06 142.06 142.06 142.06 151.5K
11:13 142.06 142.06 142.04 142.04 130.9K
11:14 142.06 142.08 142.06 142.07 134.1K
11:15 142.07 142.07 142.04 142.04 180.8K
11:16 142.03 142.03 142.01 142.01 178.5K
11:17 142.00 142.00 141.98 141.98 150.3K
11:18 141.99 142.01 141.99 142.01 79.7K
11:19 142.01 142.02 142.01 142.01 133.4K
11:20 142.01 142.02 142.01 142.02 76.3K
11:21 142.02 142.03 142.01 142.01 92.0K
11:22 141.99 141.99 141.98 141.98 157.8K
11:23 141.99 141.99 141.99 141.99 93.4K
11:24 141.98 142.02 141.98 142.00 130.1K
11:25 142.00 142.01 142.00 142.01 105.8K
11:26 142.02 142.02 142.01 142.01 134.1K
11:27 142.01 142.06 142.01 142.06 122.0K
11:28 142.08 142.08 142.07 142.07 197.3K
11:29 142.08 142.08 142.08 142.08 81.4K
11:30 142.08 142.08 142.06 142.06 124.2K
11:31 142.05 142.07 142.04 142.07 109.7K
11:32 142.08 142.09 142.08 142.09 66.2K
11:33 142.09 142.09 142.07 142.07 121.3K
11:34 142.11 142.13 142.10 142.13 160.4K
11:35 142.14 142.15 142.14 142.15 102.4K
11:36 142.16 142.18 142.16 142.18 123.0K
11:37 142.19 142.19 142.16 142.16 118.7K
11:38 142.16 142.16 142.13 142.14 128.7K
11:39 142.14 142.16 142.14 142.16 121.8K
11:40 142.18 142.19 142.16 142.16 143.3K
11:41 142.18 142.18 142.16 142.18 121.5K
11:42 142.17 142.19 142.17 142.19 94.9K
11:43 142.16 142.18 142.16 142.18 172.8K
11:44 142.18 142.20 142.18 142.18 158.3K
11:45 142.17 142.19 142.17 142.19 121.9K
11:46 142.20 142.21 142.19 142.19 220.5K
11:47 142.19 142.21 142.19 142.21 81.3K
11:48 142.20 142.20 142.20 142.20 82.8K
11:49 142.21 142.21 142.20 142.20 99.3K
11:50 142.21 142.21 142.21 142.21 143.1K
11:51 142.22 142.22 142.22 142.22 96.0K
11:52 142.23 142.23 142.20 142.20 125.3K
11:53 142.20 142.20 142.16 142.16 171.1K
11:54 142.16 142.18 142.16 142.18 161.1K
11:55 142.20 142.22 142.20 142.22 123.3K
11:56 142.22 142.22 142.21 142.21 78.0K
11:57 142.23 142.24 142.22 142.24 110.3K
11:58 142.24 142.24 142.24 142.24 95.3K
11:59 142.24 142.25 142.24 142.24 82.5K
12:00 142.24 142.26 142.24 142.26 95.8K
12:01 142.25 142.26 142.25 142.25 227.8K
12:02 142.23 142.23 142.22 142.23 75.7K
12:03 142.23 142.24 142.23 142.23 85.8K
12:04 142.23 142.24 142.23 142.24 86.4K
12:05 142.24 142.25 142.24 142.25 77.1K
12:06 142.25 142.25 142.24 142.24 71.9K
12:07 142.25 142.27 142.25 142.26 119.0K
12:08 142.27 142.27 142.25 142.25 89.8K
12:09 142.25 142.25 142.25 142.25 122.5K
12:10 142.24 142.25 142.24 142.24 147.7K
12:11 142.24 142.24 142.22 142.22 369.2K
12:12 142.23 142.24 142.23 142.24 166.7K
12:13 142.23 142.23 142.22 142.22 135.2K
12:14 142.23 142.23 142.22 142.23 68.0K
12:15 142.24 142.24 142.22 142.22 88.7K
12:16 142.21 142.21 142.15 142.15 144.7K
12:17 142.15 142.15 142.14 142.14 122.4K
12:18 142.14 142.14 142.13 142.13 55.4K
12:19 142.14 142.14 142.08 142.08 262.0K
12:20 142.08 142.08 142.03 142.03 256.5K
12:21 142.04 142.08 142.04 142.08 122.0K
12:22 142.08 142.08 142.05 142.05 73.6K
12:23 142.05 142.06 142.05 142.05 137.2K
12:24 142.05 142.07 142.05 142.07 93.3K
12:25 142.06 142.08 142.06 142.08 85.0K
12:26 142.09 142.09 142.05 142.06 123.7K
12:27 142.06 142.06 142.06 142.06 115.9K
12:28 142.05 142.06 142.04 142.06 83.4K
12:29 142.06 142.06 142.05 142.06 123.0K
12:30 142.05 142.05 142.03 142.03 136.4K
12:31 142.04 142.04 142.01 142.01 88.1K
12:32 142.00 142.02 142.00 142.01 122.5K
12:33 142.00 142.02 142.00 142.02 160.1K
12:34 142.02 142.02 142.02 142.02 96.1K
12:35 142.02 142.03 142.00 142.03 146.1K
12:36 142.03 142.03 142.01 142.01 156.8K
12:37 142.03 142.03 141.98 141.99 95.8K
12:38 141.98 141.99 141.98 141.98 136.6K
12:39 141.98 141.98 141.94 141.94 89.2K
12:40 141.94 141.95 141.94 141.95 93.2K
12:41 141.95 141.96 141.95 141.96 81.2K
12:42 141.98 141.99 141.97 141.99 196.7K
12:43 141.99 142.00 141.99 142.00 84.6K
12:44 142.00 142.01 142.00 142.00 215.1K
12:45 142.00 142.00 141.89 141.89 322.4K
12:46 141.89 141.91 141.89 141.91 125.8K
12:47 141.92 141.94 141.92 141.94 181.5K
12:48 141.94 141.97 141.94 141.97 428.4K
12:49 141.96 141.96 141.96 141.96 115.6K
12:50 141.95 141.95 141.91 141.92 111.9K
12:51 141.92 141.92 141.90 141.90 113.1K
12:52 141.90 141.90 141.88 141.88 88.9K
12:53 141.89 141.90 141.88 141.90 200.6K
12:54 141.89 141.89 141.88 141.89 72.8K
12:55 141.89 141.90 141.88 141.88 75.6K
12:56 141.89 141.89 141.86 141.86 140.5K
12:57 141.86 141.86 141.81 141.82 177.5K
12:58 141.83 141.83 141.81 141.83 150.5K
12:59 141.81 141.83 141.80 141.83 133.8K
13:00 141.82 141.82 141.80 141.80 111.8K
13:01 141.79 141.80 141.78 141.78 132.2K
13:02 141.78 141.78 141.74 141.76 137.0K
13:03 141.74 141.74 141.73 141.73 178.5K
13:04 141.73 141.75 141.73 141.74 115.3K
13:05 141.74 141.74 141.73 141.74 175.6K
13:06 141.75 141.75 141.69 141.69 181.0K
13:07 141.68 141.69 141.68 141.69 237.0K
13:08 141.69 141.69 141.66 141.68 226.2K
13:09 141.69 141.69 141.67 141.67 77.6K
13:10 141.67 141.67 141.64 141.64 188.3K
13:11 141.63 141.65 141.63 141.65 183.9K
13:12 141.66 141.66 141.56 141.56 490.9K
13:13 141.54 141.54 141.51 141.52 247.7K
13:14 141.56 141.58 141.56 141.58 132.8K
13:15 141.60 141.65 141.60 141.65 210.8K
13:16 141.64 141.65 141.64 141.65 231.9K
13:17 141.65 141.66 141.65 141.65 101.3K
13:18 141.66 141.66 141.65 141.65 95.9K
13:19 141.66 141.66 141.66 141.66 127.8K
13:20 141.66 141.66 141.66 141.66 121.7K
13:21 141.66 141.67 141.66 141.66 122.2K
13:22 141.66 141.66 141.64 141.64 128.8K
13:23 141.64 141.67 141.64 141.67 106.4K
13:24 141.67 141.67 141.66 141.66 135.1K
13:25 141.67 141.69 141.67 141.69 91.0K
13:26 141.69 141.69 141.67 141.67 84.8K
13:27 141.66 141.66 141.65 141.65 129.9K
13:28 141.65 141.65 141.63 141.63 161.6K
13:29 141.61 141.61 141.56 141.56 177.7K
13:30 141.53 141.53 141.50 141.51 277.1K
13:31 141.51 141.51 141.48 141.48 101.9K
13:32 141.46 141.47 141.45 141.47 95.1K
13:33 141.46 141.49 141.46 141.49 136.2K
13:34 141.48 141.49 141.47 141.49 320.9K
13:35 141.51 141.54 141.51 141.51 163.5K
13:36 141.53 141.55 141.53 141.55 110.6K
13:37 141.55 141.58 141.55 141.58 153.9K
13:38 141.61 141.65 141.61 141.64 207.1K
13:39 141.64 141.64 141.56 141.56 149.0K
13:40 141.57 141.57 141.55 141.55 137.6K
13:41 141.54 141.54 141.53 141.53 89.3K
13:42 141.52 141.52 141.47 141.47 176.4K
13:43 141.49 141.50 141.49 141.50 129.1K
13:44 141.52 141.53 141.49 141.50 155.4K
13:45 141.49 141.49 141.47 141.47 113.2K
13:46 141.48 141.49 141.47 141.47 90.6K
13:47 141.46 141.47 141.45 141.47 103.0K
13:48 141.47 141.49 141.46 141.49 86.4K
13:49 141.49 141.50 141.49 141.49 90.3K
13:50 141.50 141.54 141.50 141.51 184.9K
13:51 141.50 141.51 141.50 141.51 134.7K
13:52 141.52 141.55 141.52 141.54 91.9K
13:53 141.54 141.54 141.52 141.52 200.7K
13:54 141.52 141.53 141.51 141.53 156.2K
13:55 141.54 141.54 141.52 141.53 92.3K
13:56 141.53 141.53 141.52 141.53 213.2K
13:57 141.54 141.54 141.53 141.54 177.3K
13:58 141.53 141.53 141.50 141.51 142.1K
13:59 141.50 141.50 141.48 141.50 74.5K
14:00 141.49 141.50 141.48 141.50 93.3K
14:01 141.49 141.49 141.45 141.45 216.1K
14:02 141.46 141.46 141.44 141.44 126.7K
14:03 141.43 141.43 141.43 141.43 201.8K
14:04 141.43 141.44 141.41 141.44 159.7K
14:05 141.43 141.44 141.41 141.41 167.8K
14:06 141.41 141.41 141.40 141.41 85.1K
14:07 141.41 141.42 141.40 141.42 88.0K
14:08 141.41 141.43 141.41 141.43 96.7K
14:09 141.42 141.46 141.42 141.46 183.2K
14:10 141.46 141.47 141.46 141.47 148.2K
14:11 141.47 141.47 141.45 141.45 137.1K
14:12 141.45 141.48 141.45 141.48 231.1K
14:13 141.47 141.47 141.45 141.45 86.6K
14:14 141.45 141.49 141.45 141.49 151.5K
14:15 141.47 141.47 141.44 141.44 95.6K
14:16 141.45 141.45 141.43 141.43 89.4K
14:17 141.43 141.44 141.43 141.44 86.8K
14:18 141.43 141.43 141.43 141.43 77.4K
14:19 141.44 141.46 141.44 141.45 114.5K
14:20 141.45 141.45 141.44 141.44 111.3K
14:21 141.42 141.42 141.35 141.35 152.9K
14:22 141.35 141.35 141.31 141.31 147.1K
14:23 141.30 141.31 141.29 141.29 129.3K
14:24 141.29 141.30 141.28 141.30 128.1K
14:25 141.31 141.31 141.29 141.29 100.9K
14:26 141.29 141.29 141.27 141.27 162.8K
14:27 141.25 141.33 141.25 141.33 182.7K
14:28 141.30 141.31 141.30 141.30 114.2K
14:29 141.31 141.32 141.29 141.29 182.8K
14:30 141.29 141.30 141.28 141.30 106.0K
14:31 141.29 141.29 141.22 141.22 185.1K
14:32 141.21 141.21 141.19 141.19 69.0K
14:33 141.19 141.19 141.18 141.18 143.0K
14:34 141.19 141.21 141.19 141.21 108.1K
14:35 141.19 141.21 141.19 141.20 152.7K
14:36 141.20 141.20 141.18 141.19 83.2K
14:37 141.19 141.19 141.16 141.16 177.4K
14:38 141.17 141.20 141.17 141.20 202.4K
14:39 141.18 141.18 141.17 141.17 164.7K
14:40 141.16 141.16 141.16 141.16 92.2K
14:41 141.17 141.17 141.11 141.13 150.6K
14:42 141.13 141.15 141.12 141.15 124.3K
14:43 141.16 141.18 141.16 141.18 185.4K
14:44 141.20 141.20 141.19 141.20 110.7K
14:45 141.21 141.24 141.21 141.24 106.8K
14:46 141.23 141.24 141.23 141.24 86.3K
14:47 141.23 141.24 141.23 141.24 111.6K
14:48 141.24 141.25 141.24 141.24 146.8K
14:49 141.24 141.25 141.22 141.22 108.6K
14:50 141.22 141.28 141.22 141.28 189.0K
14:51 141.29 141.30 141.29 141.30 109.7K
14:52 141.31 141.34 141.31 141.34 205.1K
14:53 141.35 141.37 141.35 141.36 169.6K
14:54 141.36 141.36 141.34 141.34 136.5K
14:55 141.34 141.37 141.34 141.37 112.9K
14:56 141.33 141.35 141.33 141.35 162.4K
14:57 141.36 141.38 141.36 141.38 170.4K
14:58 141.36 141.36 141.35 141.35 136.2K
14:59 141.35 141.35 141.31 141.31 270.2K
15:00 141.31 141.33 141.31 141.33 196.0K
15:01 141.31 141.31 141.28 141.29 166.9K
15:02 141.26 141.29 141.26 141.29 148.7K
15:03 141.28 141.28 141.26 141.26 122.3K
15:04 141.27 141.27 141.25 141.26 117.4K
15:05 141.27 141.28 141.27 141.28 258.3K
15:06 141.26 141.30 141.26 141.30 192.3K
15:07 141.30 141.30 141.28 141.28 123.8K
15:08 141.29 141.29 141.26 141.26 161.6K
15:09 141.27 141.31 141.27 141.31 131.8K
15:10 141.32 141.33 141.32 141.33 148.0K
15:11 141.32 141.32 141.29 141.29 259.9K
15:12 141.30 141.36 141.30 141.36 231.7K
15:13 141.38 141.38 141.35 141.37 187.1K
15:14 141.38 141.39 141.37 141.39 168.8K
15:15 141.40 141.44 141.40 141.44 222.9K
15:16 141.45 141.47 141.45 141.47 305.3K
15:17 141.46 141.51 141.46 141.50 205.9K
15:18 141.50 141.53 141.50 141.53 142.6K
15:19 141.56 141.56 141.53 141.53 162.3K
15:20 141.54 141.56 141.53 141.56 201.7K
15:21 141.55 141.57 141.55 141.57 154.0K
15:22 141.56 141.60 141.56 141.60 154.3K
15:23 141.60 141.61 141.58 141.61 141.7K
15:24 141.61 141.63 141.61 141.62 166.7K
15:25 141.61 141.61 141.60 141.61 154.0K
15:26 141.61 141.61 141.58 141.60 154.8K
15:27 141.56 141.57 141.54 141.54 163.3K
15:28 141.54 141.55 141.53 141.55 172.5K
15:29 141.55 141.55 141.52 141.52 134.6K
15:30 141.52 141.57 141.52 141.57 203.5K
15:31 141.59 141.59 141.57 141.59 240.7K
15:32 141.57 141.63 141.57 141.63 217.3K
15:33 141.64 141.65 141.56 141.56 424.4K
15:34 141.55 141.56 141.55 141.56 144.3K
15:35 141.56 141.59 141.56 141.59 236.2K
15:36 141.59 141.61 141.59 141.60 138.4K
15:37 141.61 141.62 141.61 141.62 173.8K
15:38 141.62 141.64 141.62 141.64 218.8K
15:39 141.66 141.66 141.63 141.64 323.7K
15:40 141.64 141.65 141.64 141.65 180.7K
15:41 141.63 141.63 141.62 141.63 345.6K
15:42 141.63 141.63 141.60 141.62 325.1K
15:43 141.61 141.67 141.61 141.67 229.9K
15:44 141.68 141.68 141.65 141.65 280.3K
15:45 141.64 141.64 141.61 141.61 257.9K
15:46 141.61 141.61 141.60 141.60 296.8K
15:47 141.60 141.61 141.59 141.61 320.1K
15:48 141.62 141.62 141.61 141.62 401.1K
15:49 141.63 141.65 141.63 141.65 306.8K
15:50 141.67 141.69 141.67 141.68 1,085.4K
15:51 141.63 141.64 141.63 141.64 589.6K
15:52 141.66 141.66 141.63 141.63 443.1K
15:53 141.62 141.63 141.62 141.62 531.2K
15:54 141.60 141.60 141.59 141.59 506.3K
15:55 141.60 141.61 141.58 141.59 843.3K
15:56 141.59 141.59 141.58 141.58 950.1K
15:57 141.57 141.61 141.57 141.59 783.5K
15:58 141.60 141.60 141.57 141.58 1,067.5K
15:59 141.56 141.56 141.53 141.56 1,302.9K
16:00 141.55 141.55 141.55 141.55 46,996.7K
16:01 141.55 141.55 141.55 141.55 96.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし