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
09:30 141.56 142.41 141.56 142.41 3,621.9K
09:31 142.53 142.53 142.14 142.14 956.5K
09:32 142.18 142.26 142.16 142.26 586.4K
09:33 142.27 142.27 142.15 142.27 606.7K
09:34 142.29 142.29 142.25 142.26 309.8K
09:35 142.27 142.29 142.25 142.26 483.0K
09:36 142.30 142.30 142.08 142.08 595.3K
09:37 142.11 142.14 142.06 142.06 329.2K
09:38 142.08 142.08 142.04 142.04 293.2K
09:39 142.06 142.24 142.06 142.24 359.8K
09:40 142.25 142.31 142.25 142.30 580.3K
09:41 142.31 142.31 142.26 142.30 300.2K
09:42 142.37 142.43 142.37 142.39 408.5K
09:43 142.41 142.48 142.35 142.35 515.5K
09:44 142.32 142.32 142.32 142.32 378.4K
09:45 142.32 142.35 142.30 142.35 325.3K
09:46 142.36 142.44 142.36 142.38 267.9K
09:47 142.36 142.36 142.29 142.31 365.5K
09:48 142.31 142.37 142.31 142.33 357.2K
09:49 142.36 142.36 142.27 142.27 544.2K
09:50 142.27 142.32 142.27 142.32 268.1K
09:51 142.33 142.38 142.33 142.36 243.0K
09:52 142.36 142.36 142.25 142.25 339.5K
09:53 142.26 142.27 142.23 142.23 466.6K
09:54 142.22 142.22 142.17 142.20 293.2K
09:55 142.17 142.18 142.15 142.17 431.4K
09:56 142.16 142.16 142.08 142.08 421.3K
09:57 142.07 142.14 142.07 142.14 226.0K
09:58 142.10 142.11 142.09 142.11 343.5K
09:59 142.12 142.17 142.12 142.16 357.8K
10:00 142.17 142.17 142.07 142.07 296.2K
10:01 141.99 141.99 141.91 141.91 373.9K
10:02 141.93 141.93 141.88 141.88 400.7K
10:03 141.90 141.90 141.86 141.87 287.4K
10:04 141.84 141.86 141.83 141.83 416.4K
10:05 141.87 141.90 141.87 141.88 253.8K
10:06 141.87 141.92 141.87 141.91 288.1K
10:07 141.91 141.94 141.90 141.94 278.1K
10:08 141.87 141.87 141.78 141.80 284.3K
10:09 141.79 141.80 141.77 141.77 173.9K
10:10 141.76 141.77 141.71 141.71 324.3K
10:11 141.73 141.77 141.72 141.74 219.6K
10:12 141.73 141.73 141.67 141.67 261.7K
10:13 141.70 141.70 141.66 141.66 238.2K
10:14 141.66 141.67 141.66 141.66 232.6K
10:15 141.68 141.70 141.68 141.69 246.7K
10:16 141.72 141.74 141.72 141.72 227.7K
10:17 141.70 141.70 141.69 141.69 372.0K
10:18 141.63 141.63 141.57 141.57 308.0K
10:19 141.58 141.62 141.56 141.56 303.5K
10:20 141.56 141.60 141.56 141.56 282.4K
10:21 141.56 141.56 141.51 141.51 356.8K
10:22 141.46 141.53 141.46 141.53 486.7K
10:23 141.53 141.55 141.51 141.51 241.8K
10:24 141.52 141.52 141.42 141.42 512.8K
10:25 141.39 141.42 141.36 141.42 632.1K
10:26 141.41 141.41 141.34 141.34 1,166.5K
10:27 141.33 141.41 141.33 141.38 180.7K
10:28 141.38 141.38 141.34 141.34 195.7K
10:29 141.37 141.37 141.29 141.29 344.1K
10:30 141.27 141.29 141.26 141.28 242.6K
10:31 141.24 141.24 141.20 141.22 314.9K
10:32 141.23 141.23 141.22 141.23 195.9K
10:33 141.24 141.24 141.23 141.24 275.0K
10:34 141.23 141.23 141.21 141.21 394.9K
10:35 141.23 141.29 141.23 141.29 289.0K
10:36 141.25 141.29 141.25 141.29 165.7K
10:37 141.30 141.34 141.30 141.31 219.9K
10:38 141.30 141.36 141.30 141.36 177.0K
10:39 141.33 141.35 141.33 141.35 145.3K
10:40 141.37 141.39 141.37 141.39 144.0K
10:41 141.39 141.39 141.34 141.34 194.7K
10:42 141.33 141.42 141.33 141.42 254.0K
10:43 141.42 141.54 141.42 141.54 287.6K
10:44 141.55 141.55 141.52 141.52 259.4K
10:45 141.49 141.51 141.49 141.51 196.1K
10:46 141.49 141.51 141.49 141.51 196.5K
10:47 141.50 141.50 141.47 141.50 155.8K
10:48 141.52 141.57 141.52 141.57 219.7K
10:49 141.56 141.56 141.52 141.52 232.8K
10:50 141.53 141.53 141.50 141.50 151.3K
10:51 141.49 141.56 141.49 141.56 238.5K
10:52 141.59 141.59 141.56 141.56 295.0K
10:53 141.55 141.55 141.52 141.52 169.7K
10:54 141.52 141.52 141.51 141.51 118.6K
10:55 141.50 141.57 141.45 141.57 252.3K
10:56 141.57 141.57 141.53 141.53 106.8K
10:57 141.53 141.56 141.52 141.56 162.1K
10:58 141.56 141.56 141.54 141.54 138.5K
10:59 141.51 141.51 141.44 141.44 393.1K
11:00 141.46 141.46 141.41 141.42 198.2K
11:01 141.41 141.42 141.41 141.42 202.3K
11:02 141.43 141.45 141.43 141.45 78.7K
11:03 141.46 141.47 141.44 141.44 1,685.4K
11:04 141.51 141.53 141.51 141.52 164.0K
11:05 141.49 141.49 141.47 141.49 221.0K
11:06 141.51 141.51 141.50 141.50 339.9K
11:07 141.52 141.53 141.51 141.51 195.4K
11:08 141.45 141.45 141.42 141.43 149.9K
11:09 141.43 141.46 141.43 141.45 163.1K
11:10 141.45 141.53 141.45 141.53 225.0K
11:11 141.54 141.56 141.50 141.50 150.3K
11:12 141.48 141.51 141.48 141.51 248.0K
11:13 141.54 141.54 141.51 141.51 255.1K
11:14 141.51 141.53 141.49 141.49 131.7K
11:15 141.48 141.50 141.48 141.50 156.3K
11:16 141.48 141.48 141.44 141.44 413.9K
11:17 141.42 141.42 141.39 141.39 145.8K
11:18 141.40 141.44 141.38 141.44 179.7K
11:19 141.46 141.47 141.45 141.45 166.4K
11:20 141.43 141.43 141.41 141.41 149.6K
11:21 141.40 141.43 141.40 141.41 158.3K
11:22 141.39 141.40 141.39 141.40 165.2K
11:23 141.42 141.43 141.42 141.42 198.6K
11:24 141.42 141.43 141.42 141.42 110.3K
11:25 141.42 141.42 141.38 141.38 236.4K
11:26 141.39 141.39 141.36 141.36 203.9K
11:27 141.36 141.36 141.35 141.36 182.8K
11:28 141.36 141.36 141.36 141.36 212.1K
11:29 141.36 141.37 141.36 141.36 226.0K
11:30 141.37 141.37 141.32 141.32 166.5K
11:31 141.29 141.29 141.27 141.27 174.7K
11:32 141.26 141.26 141.23 141.23 213.2K
11:33 141.21 141.25 141.21 141.25 219.1K
11:34 141.26 141.31 141.26 141.31 258.4K
11:35 141.32 141.35 141.31 141.35 191.7K
11:36 141.33 141.35 141.33 141.35 222.5K
11:37 141.35 141.39 141.35 141.39 155.6K
11:38 141.42 141.54 141.42 141.53 187.1K
11:39 141.51 141.51 141.50 141.51 113.6K
11:40 141.46 141.46 141.41 141.41 223.7K
11:41 141.40 141.42 141.38 141.38 142.0K
11:42 141.38 141.38 141.37 141.37 94.3K
11:43 141.37 141.37 141.35 141.35 94.6K
11:44 141.35 141.37 141.35 141.37 104.5K
11:45 141.38 141.38 141.35 141.35 152.3K
11:46 141.37 141.37 141.37 141.37 127.5K
11:47 141.37 141.42 141.37 141.40 151.1K
11:48 141.38 141.41 141.38 141.41 98.0K
11:49 141.42 141.45 141.42 141.44 122.8K
11:50 141.46 141.47 141.46 141.46 257.6K
11:51 141.49 141.53 141.49 141.53 183.7K
11:52 141.53 141.55 141.53 141.53 119.3K
11:53 141.52 141.52 141.45 141.45 128.1K
11:54 141.45 141.48 141.45 141.48 167.0K
11:55 141.50 141.50 141.49 141.49 168.4K
11:56 141.48 141.51 141.48 141.49 125.8K
11:57 141.46 141.49 141.44 141.49 153.7K
11:58 141.48 141.48 141.45 141.46 115.8K
11:59 141.45 141.45 141.43 141.43 78.9K
12:00 141.43 141.43 141.41 141.41 118.3K
12:01 141.43 141.43 141.41 141.41 182.0K
12:02 141.43 141.46 141.43 141.45 116.8K
12:03 141.45 141.45 141.42 141.42 204.1K
12:04 141.39 141.43 141.39 141.43 153.1K
12:05 141.44 141.48 141.44 141.48 197.9K
12:06 141.51 141.52 141.51 141.51 149.8K
12:07 141.51 141.52 141.50 141.52 101.9K
12:08 141.52 141.53 141.52 141.53 106.3K
12:09 141.54 141.56 141.54 141.56 130.7K
12:10 141.55 141.58 141.55 141.58 87.7K
12:11 141.58 141.62 141.57 141.62 121.4K
12:12 141.62 141.62 141.60 141.60 102.2K
12:13 141.59 141.59 141.58 141.58 143.8K
12:14 141.57 141.57 141.56 141.56 85.4K
12:15 141.55 141.58 141.55 141.58 139.8K
12:16 141.58 141.62 141.58 141.62 176.5K
12:17 141.63 141.65 141.63 141.65 166.9K
12:18 141.65 141.67 141.65 141.67 117.3K
12:19 141.66 141.68 141.66 141.68 122.9K
12:20 141.67 141.67 141.64 141.64 134.3K
12:21 141.65 141.65 141.64 141.64 192.8K
12:22 141.64 141.64 141.61 141.61 117.9K
12:23 141.62 141.65 141.62 141.65 139.3K
12:24 141.64 141.70 141.64 141.70 96.3K
12:25 141.72 141.73 141.72 141.73 163.4K
12:26 141.75 141.75 141.72 141.72 77.7K
12:27 141.71 141.71 141.69 141.69 218.6K
12:28 141.69 141.69 141.69 141.69 114.6K
12:29 141.70 141.73 141.70 141.71 84.8K
12:30 141.69 141.71 141.68 141.71 92.0K
12:31 141.69 141.70 141.69 141.70 106.7K
12:32 141.68 141.72 141.68 141.72 161.4K
12:33 141.72 141.74 141.71 141.74 134.5K
12:34 141.75 141.77 141.75 141.76 131.5K
12:35 141.75 141.75 141.70 141.70 94.9K
12:36 141.70 141.71 141.68 141.71 193.6K
12:37 141.70 141.73 141.70 141.72 127.6K
12:38 141.72 141.78 141.72 141.78 123.4K
12:39 141.78 141.79 141.77 141.77 94.6K
12:40 141.78 141.79 141.77 141.77 142.8K
12:41 141.77 141.77 141.75 141.75 105.4K
12:42 141.77 141.82 141.77 141.82 121.4K
12:43 141.82 141.82 141.81 141.81 98.5K
12:44 141.79 141.80 141.78 141.78 107.5K
12:45 141.78 141.80 141.78 141.78 68.5K
12:46 141.77 141.78 141.77 141.77 90.9K
12:47 141.78 141.79 141.78 141.79 98.1K
12:48 141.78 141.80 141.78 141.80 52.3K
12:49 141.80 141.85 141.80 141.84 152.5K
12:50 141.84 141.84 141.81 141.81 66.8K
12:51 141.81 141.82 141.81 141.82 79.8K
12:52 141.82 141.83 141.82 141.83 40.7K
12:53 141.82 141.83 141.82 141.82 102.2K
12:54 141.83 141.83 141.82 141.83 102.4K
12:55 141.83 141.84 141.83 141.84 66.2K
12:56 141.85 141.85 141.83 141.83 115.6K
12:57 141.84 141.84 141.83 141.84 142.9K
12:58 141.87 141.87 141.86 141.86 98.7K
12:59 141.85 141.89 141.85 141.88 160.7K
13:00 141.89 141.93 141.89 141.93 199.7K
13:01 141.90 141.92 141.90 141.92 179.9K
13:02 141.93 141.97 141.93 141.97 148.7K
13:03 141.97 141.97 141.97 141.97 113.2K
13:04 142.00 142.01 142.00 142.01 139.5K
13:05 142.01 142.03 142.01 142.02 139.3K
13:06 142.01 142.03 142.01 142.03 216.0K
13:07 142.03 142.04 142.00 142.00 122.4K
13:08 142.01 142.01 141.97 141.97 190.2K
13:09 141.97 141.97 141.94 141.95 154.0K
13:10 141.95 141.95 141.95 141.95 63.1K
13:11 141.96 141.97 141.94 141.94 101.6K
13:12 141.94 141.96 141.94 141.96 117.4K
13:13 141.95 141.98 141.95 141.98 78.4K
13:14 141.99 142.01 141.99 142.01 106.4K
13:15 142.01 142.01 141.98 141.98 110.7K
13:16 141.97 142.02 141.97 142.02 98.5K
13:17 142.01 142.03 142.01 142.02 69.5K
13:18 142.02 142.03 142.00 142.00 144.3K
13:19 141.99 141.99 141.99 141.99 195.9K
13:20 141.98 142.02 141.98 142.02 241.5K
13:21 142.02 142.06 142.02 142.06 125.3K
13:22 142.06 142.06 142.02 142.02 169.7K
13:23 142.01 142.03 142.01 142.03 64.9K
13:24 142.03 142.05 142.03 142.05 85.6K
13:25 142.05 142.05 142.05 142.05 77.4K
13:26 142.07 142.07 142.05 142.05 64.7K
13:27 142.04 142.04 142.02 142.02 167.4K
13:28 142.00 142.00 141.98 141.98 133.6K
13:29 141.97 141.97 141.92 141.92 186.4K
13:30 141.92 141.92 141.91 141.91 249.9K
13:31 141.92 141.95 141.92 141.94 181.9K
13:32 141.99 141.99 141.98 141.98 139.5K
13:33 141.99 142.00 141.98 142.00 123.7K
13:34 142.00 142.03 142.00 142.02 184.4K
13:35 142.02 142.06 142.02 142.06 260.5K
13:36 142.07 142.08 142.07 142.07 130.9K
13:37 142.08 142.14 142.08 142.13 122.0K
13:38 142.15 142.17 142.14 142.17 184.6K
13:39 142.17 142.23 142.17 142.23 155.5K
13:40 142.23 142.24 142.19 142.19 209.2K
13:41 142.22 142.23 142.21 142.22 148.0K
13:42 142.24 142.25 142.24 142.25 119.9K
13:43 142.26 142.30 142.26 142.30 94.8K
13:44 142.29 142.29 142.28 142.28 172.6K
13:45 142.29 142.30 142.29 142.30 145.4K
13:46 142.28 142.28 142.25 142.26 105.5K
13:47 142.26 142.26 142.24 142.24 123.0K
13:48 142.25 142.26 142.24 142.24 104.9K
13:49 142.24 142.26 142.24 142.26 103.1K
13:50 142.25 142.27 142.24 142.24 122.7K
13:51 142.25 142.26 142.24 142.24 94.0K
13:52 142.22 142.24 142.22 142.24 144.1K
13:53 142.25 142.29 142.25 142.27 137.6K
13:54 142.27 142.27 142.27 142.27 49.1K
13:55 142.25 142.25 142.24 142.24 139.2K
13:56 142.23 142.23 142.22 142.22 99.0K
13:57 142.21 142.25 142.21 142.23 132.8K
13:58 142.24 142.25 142.24 142.24 185.2K
13:59 142.24 142.24 142.21 142.21 93.3K
14:00 142.20 142.21 142.20 142.21 79.5K
14:01 142.21 142.24 142.21 142.22 84.4K
14:02 142.22 142.23 142.22 142.23 118.7K
14:03 142.23 142.23 142.21 142.21 92.1K
14:04 142.20 142.20 142.16 142.16 87.9K
14:05 142.18 142.20 142.18 142.20 141.9K
14:06 142.20 142.24 142.20 142.24 105.0K
14:07 142.23 142.23 142.21 142.22 191.4K
14:08 142.18 142.18 142.15 142.15 113.1K
14:09 142.15 142.15 142.13 142.13 82.7K
14:10 142.13 142.13 142.10 142.13 130.8K
14:11 142.13 142.13 142.11 142.11 106.9K
14:12 142.12 142.12 142.11 142.11 118.8K
14:13 142.10 142.10 142.09 142.09 164.0K
14:14 142.10 142.10 142.08 142.09 85.0K
14:15 142.08 142.08 142.06 142.06 150.7K
14:16 142.05 142.05 142.03 142.05 285.0K
14:17 142.08 142.09 142.08 142.09 143.2K
14:18 142.08 142.08 142.07 142.07 142.4K
14:19 142.06 142.06 142.02 142.03 124.5K
14:20 142.05 142.06 142.04 142.04 235.3K
14:21 142.04 142.05 142.03 142.04 144.5K
14:22 142.05 142.05 142.04 142.04 119.1K
14:23 142.05 142.06 142.05 142.05 136.7K
14:24 142.04 142.05 142.04 142.05 93.1K
14:25 142.05 142.05 142.00 142.00 124.9K
14:26 141.99 141.99 141.97 141.98 167.7K
14:27 141.98 141.98 141.95 141.95 170.4K
14:28 141.95 141.95 141.94 141.95 98.3K
14:29 141.96 141.96 141.95 141.96 194.2K
14:30 141.96 141.99 141.96 141.99 118.8K
14:31 142.00 142.01 142.00 142.01 108.6K
14:32 142.01 142.03 142.01 142.01 169.8K
14:33 142.00 142.03 142.00 142.03 99.4K
14:34 142.05 142.09 142.05 142.09 187.0K
14:35 142.12 142.12 142.09 142.10 121.8K
14:36 142.09 142.11 142.09 142.11 142.5K
14:37 142.10 142.16 142.10 142.15 184.2K
14:38 142.15 142.17 142.15 142.17 100.7K
14:39 142.19 142.21 142.19 142.21 177.8K
14:40 142.22 142.23 142.22 142.22 107.5K
14:41 142.23 142.26 142.23 142.25 91.4K
14:42 142.26 142.32 142.26 142.32 169.9K
14:43 142.36 142.39 142.36 142.38 232.5K
14:44 142.39 142.40 142.39 142.39 193.9K
14:45 142.37 142.37 142.32 142.32 183.5K
14:46 142.29 142.29 142.25 142.25 194.1K
14:47 142.29 142.32 142.29 142.32 86.8K
14:48 142.33 142.36 142.31 142.36 153.2K
14:49 142.36 142.36 142.35 142.35 70.6K
14:50 142.37 142.37 142.36 142.36 107.4K
14:51 142.35 142.35 142.31 142.32 83.9K
14:52 142.36 142.36 142.33 142.33 74.9K
14:53 142.33 142.33 142.32 142.32 76.4K
14:54 142.30 142.34 142.30 142.34 137.7K
14:55 142.35 142.37 142.35 142.36 91.5K
14:56 142.39 142.39 142.37 142.39 239.0K
14:57 142.37 142.37 142.36 142.37 125.6K
14:58 142.36 142.36 142.35 142.36 104.5K
14:59 142.35 142.38 142.34 142.38 135.3K
15:00 142.36 142.37 142.32 142.32 151.8K
15:01 142.33 142.34 142.33 142.34 136.9K
15:02 142.33 142.36 142.33 142.35 123.8K
15:03 142.36 142.36 142.33 142.34 147.8K
15:04 142.33 142.36 142.33 142.34 149.1K
15:05 142.34 142.34 142.32 142.32 117.6K
15:06 142.32 142.33 142.32 142.33 165.1K
15:07 142.34 142.37 142.34 142.37 110.4K
15:08 142.37 142.37 142.35 142.35 159.9K
15:09 142.35 142.35 142.34 142.35 118.2K
15:10 142.35 142.36 142.34 142.34 172.0K
15:11 142.36 142.39 142.35 142.39 187.9K
15:12 142.41 142.41 142.38 142.38 137.8K
15:13 142.36 142.36 142.35 142.36 134.8K
15:14 142.35 142.38 142.35 142.38 206.3K
15:15 142.41 142.45 142.41 142.43 178.7K
15:16 142.42 142.42 142.41 142.41 126.3K
15:17 142.40 142.41 142.40 142.41 189.6K
15:18 142.40 142.41 142.39 142.39 161.0K
15:19 142.42 142.45 142.42 142.44 210.7K
15:20 142.45 142.51 142.45 142.48 183.9K
15:21 142.46 142.48 142.46 142.46 197.9K
15:22 142.47 142.50 142.47 142.49 145.9K
15:23 142.50 142.54 142.50 142.54 135.8K
15:24 142.53 142.53 142.52 142.53 189.1K
15:25 142.51 142.51 142.49 142.49 162.7K
15:26 142.49 142.50 142.49 142.50 189.5K
15:27 142.48 142.51 142.48 142.49 156.9K
15:28 142.47 142.47 142.43 142.43 194.4K
15:29 142.42 142.42 142.37 142.37 204.0K
15:30 142.37 142.37 142.33 142.33 268.7K
15:31 142.33 142.36 142.33 142.34 243.1K
15:32 142.32 142.33 142.32 142.33 354.0K
15:33 142.33 142.34 142.33 142.34 290.9K
15:34 142.34 142.34 142.32 142.32 156.7K
15:35 142.33 142.33 142.32 142.32 318.2K
15:36 142.31 142.31 142.26 142.26 283.2K
15:37 142.27 142.27 142.27 142.27 255.4K
15:38 142.28 142.34 142.28 142.34 307.7K
15:39 142.33 142.33 142.30 142.31 237.6K
15:40 142.29 142.29 142.25 142.25 300.7K
15:41 142.27 142.27 142.23 142.23 270.9K
15:42 142.21 142.22 142.21 142.21 269.0K
15:43 142.22 142.22 142.21 142.21 257.8K
15:44 142.22 142.25 142.22 142.23 272.3K
15:45 142.21 142.23 142.21 142.21 297.0K
15:46 142.21 142.25 142.21 142.25 271.1K
15:47 142.23 142.25 142.23 142.25 344.7K
15:48 142.25 142.26 142.24 142.26 557.5K
15:49 142.27 142.27 142.24 142.26 386.4K
15:50 142.25 142.26 142.23 142.25 1,160.6K
15:51 142.25 142.26 142.23 142.26 519.9K
15:52 142.24 142.24 142.20 142.20 678.8K
15:53 142.19 142.21 142.19 142.21 827.7K
15:54 142.18 142.18 142.18 142.18 673.2K
15:55 142.19 142.20 142.16 142.19 965.4K
15:56 142.21 142.24 142.21 142.24 1,172.1K
15:57 142.24 142.25 142.24 142.24 887.2K
15:58 142.25 142.25 142.25 142.25 895.5K
15:59 142.24 142.24 142.21 142.21 1,426.7K
16:00 142.22 142.22 142.22 142.22 75,571.4K
16:01 142.22 142.22 142.22 142.22 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし