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
09:30 139.11 139.11 138.84 138.85 6,935.1K
09:31 138.85 139.02 138.85 139.02 539.1K
09:32 138.95 139.18 138.95 139.18 511.6K
09:33 139.15 139.21 139.15 139.15 427.2K
09:34 139.14 139.21 139.09 139.21 491.6K
09:35 139.34 139.37 139.31 139.31 314.5K
09:36 139.33 139.33 139.22 139.22 1,664.5K
09:37 139.24 139.33 139.24 139.33 214.3K
09:38 139.34 139.37 139.34 139.37 575.5K
09:39 139.34 139.44 139.34 139.44 225.6K
09:40 139.49 139.76 139.49 139.76 322.7K
09:41 139.80 139.96 139.80 139.96 307.1K
09:42 139.94 139.94 139.88 139.94 286.8K
09:43 139.95 139.95 139.84 139.84 220.8K
09:44 139.85 139.85 139.73 139.73 238.9K
09:45 139.75 139.77 139.75 139.76 411.3K
09:46 139.79 139.80 139.75 139.75 334.0K
09:47 139.64 139.64 139.56 139.56 358.1K
09:48 139.49 139.56 139.49 139.49 351.0K
09:49 139.44 139.49 139.44 139.48 283.8K
09:50 139.38 139.44 139.38 139.41 247.7K
09:51 139.42 139.47 139.40 139.47 436.3K
09:52 139.47 139.55 139.47 139.55 324.0K
09:53 139.61 139.62 139.59 139.59 250.1K
09:54 139.62 139.62 139.53 139.53 257.0K
09:55 139.56 139.56 139.51 139.51 187.7K
09:56 139.55 139.55 139.42 139.42 284.8K
09:57 139.40 139.40 139.30 139.30 232.8K
09:58 139.31 139.35 139.31 139.34 166.9K
09:59 139.35 139.35 139.27 139.27 224.5K
10:00 139.34 139.71 139.34 139.71 632.0K
10:01 139.72 139.72 139.53 139.53 287.7K
10:02 139.47 139.53 139.46 139.53 209.7K
10:03 139.57 139.67 139.57 139.67 236.6K
10:04 139.68 139.70 139.65 139.65 262.8K
10:05 139.64 139.74 139.64 139.74 220.6K
10:06 139.71 139.74 139.71 139.74 203.7K
10:07 139.72 139.74 139.69 139.74 92.4K
10:08 139.78 139.84 139.78 139.84 163.1K
10:09 139.82 139.82 139.77 139.78 163.8K
10:10 139.78 139.79 139.70 139.70 223.6K
10:11 139.62 139.64 139.59 139.64 1,114.3K
10:12 139.57 139.62 139.55 139.62 237.6K
10:13 139.65 139.65 139.62 139.63 149.2K
10:14 139.57 139.58 139.55 139.56 146.9K
10:15 139.56 139.56 139.51 139.51 659.1K
10:16 139.51 139.54 139.51 139.54 145.5K
10:17 139.47 139.47 139.43 139.43 322.7K
10:18 139.48 139.53 139.46 139.46 224.6K
10:19 139.49 139.49 139.44 139.44 203.2K
10:20 139.46 139.53 139.46 139.48 157.4K
10:21 139.52 139.52 139.41 139.41 223.5K
10:22 139.42 139.46 139.42 139.46 167.4K
10:23 139.42 139.45 139.41 139.45 280.7K
10:24 139.48 139.48 139.35 139.35 225.3K
10:25 139.33 139.38 139.33 139.38 164.9K
10:26 139.41 139.43 139.38 139.41 163.6K
10:27 139.42 139.42 139.32 139.33 156.9K
10:28 139.31 139.31 139.29 139.31 153.7K
10:29 139.34 139.34 139.29 139.32 217.3K
10:30 139.32 139.32 139.23 139.23 215.9K
10:31 139.23 139.23 139.15 139.15 259.3K
10:32 139.15 139.17 139.15 139.15 273.3K
10:33 139.12 139.13 139.09 139.11 216.9K
10:34 139.09 139.09 139.02 139.02 175.3K
10:35 139.02 139.07 139.02 139.07 161.8K
10:36 139.13 139.16 139.13 139.16 145.2K
10:37 139.09 139.19 139.09 139.19 187.7K
10:38 139.19 139.21 139.19 139.21 138.0K
10:39 139.22 139.26 139.22 139.23 240.9K
10:40 139.23 139.26 139.21 139.26 113.1K
10:41 139.27 139.27 139.25 139.26 114.7K
10:42 139.27 139.27 139.24 139.24 211.2K
10:43 139.22 139.23 139.22 139.23 100.1K
10:44 139.20 139.21 139.19 139.21 178.4K
10:45 139.20 139.25 139.20 139.25 222.8K
10:46 139.26 139.31 139.26 139.29 239.8K
10:47 139.29 139.31 139.29 139.30 153.8K
10:48 139.23 139.28 139.23 139.26 163.5K
10:49 139.21 139.21 139.17 139.20 189.7K
10:50 139.20 139.20 139.14 139.14 287.1K
10:51 139.16 139.16 139.08 139.09 206.9K
10:52 139.11 139.17 139.10 139.17 120.6K
10:53 139.20 139.29 139.20 139.25 243.4K
10:54 139.20 139.20 139.17 139.19 242.4K
10:55 139.20 139.20 139.19 139.19 100.4K
10:56 139.20 139.23 139.20 139.23 130.8K
10:57 139.23 139.23 139.21 139.23 153.6K
10:58 139.23 139.26 139.23 139.25 250.6K
10:59 139.24 139.25 139.19 139.19 182.9K
11:00 139.16 139.16 139.11 139.12 241.0K
11:01 139.13 139.13 139.10 139.10 331.3K
11:02 139.06 139.06 139.01 139.01 185.8K
11:03 139.01 139.02 138.98 138.98 162.7K
11:04 139.00 139.00 138.96 139.00 198.8K
11:05 139.03 139.04 139.03 139.04 234.2K
11:06 139.04 139.04 139.01 139.02 140.1K
11:07 139.03 139.09 139.03 139.09 413.7K
11:08 139.12 139.12 139.10 139.10 120.0K
11:09 139.07 139.07 139.04 139.05 150.2K
11:10 139.06 139.06 138.96 138.96 166.1K
11:11 138.95 138.95 138.87 138.90 421.5K
11:12 138.93 138.93 138.89 138.89 241.3K
11:13 138.88 138.95 138.88 138.95 109.8K
11:14 138.99 139.03 138.99 139.03 99.0K
11:15 139.04 139.05 139.03 139.03 115.9K
11:16 139.04 139.04 139.03 139.04 148.5K
11:17 139.04 139.06 139.03 139.05 102.5K
11:18 139.04 139.10 139.04 139.10 91.3K
11:19 139.10 139.10 139.04 139.05 136.4K
11:20 139.04 139.04 139.01 139.01 131.4K
11:21 139.06 139.06 139.04 139.04 133.9K
11:22 139.05 139.05 139.03 139.05 117.7K
11:23 139.05 139.06 139.05 139.06 93.0K
11:24 139.06 139.09 139.06 139.07 200.2K
11:25 139.09 139.09 139.00 139.00 187.2K
11:26 138.98 138.98 138.94 138.94 137.5K
11:27 138.95 138.96 138.95 138.95 145.8K
11:28 138.94 138.94 138.93 138.94 209.0K
11:29 138.94 138.97 138.94 138.97 143.2K
11:30 138.97 138.97 138.92 138.92 176.0K
11:31 138.90 138.90 138.84 138.84 210.0K
11:32 138.84 138.85 138.81 138.81 124.1K
11:33 138.83 138.83 138.79 138.79 206.5K
11:34 138.81 138.81 138.80 138.81 168.2K
11:35 138.85 138.86 138.82 138.86 197.8K
11:36 138.87 138.90 138.87 138.90 118.3K
11:37 138.93 138.99 138.93 138.97 305.3K
11:38 138.95 138.95 138.91 138.93 137.7K
11:39 138.94 138.94 138.92 138.92 146.3K
11:40 138.91 138.91 138.82 138.82 223.4K
11:41 138.82 138.85 138.82 138.84 200.7K
11:42 138.82 138.84 138.82 138.84 180.7K
11:43 138.86 138.86 138.83 138.83 117.7K
11:44 138.83 138.85 138.83 138.84 86.7K
11:45 138.85 138.85 138.81 138.81 125.7K
11:46 138.81 138.81 138.78 138.80 123.3K
11:47 138.81 138.81 138.78 138.78 128.8K
11:48 138.79 138.79 138.76 138.77 141.6K
11:49 138.75 138.75 138.73 138.74 251.7K
11:50 138.74 138.74 138.71 138.71 237.6K
11:51 138.67 138.67 138.64 138.64 239.6K
11:52 138.67 138.67 138.65 138.67 161.1K
11:53 138.66 138.68 138.66 138.66 103.3K
11:54 138.67 138.71 138.67 138.71 153.7K
11:55 138.69 138.73 138.69 138.73 122.8K
11:56 138.70 138.70 138.69 138.70 105.7K
11:57 138.71 138.71 138.69 138.69 125.1K
11:58 138.82 138.96 138.82 138.96 521.0K
11:59 139.01 139.10 139.01 139.03 434.0K
12:00 139.03 139.22 139.03 139.22 274.2K
12:01 139.23 139.23 139.10 139.10 1,640.6K
12:02 139.11 139.11 139.01 139.01 280.6K
12:03 139.02 139.02 138.99 138.99 101.2K
12:04 139.02 139.04 139.01 139.01 99.4K
12:05 139.01 139.04 139.00 139.04 76.7K
12:06 139.02 139.04 139.00 139.04 118.5K
12:07 139.07 139.13 139.07 139.11 177.2K
12:08 139.10 139.10 139.07 139.07 156.8K
12:09 139.08 139.08 139.08 139.08 115.9K
12:10 139.08 139.08 139.04 139.04 83.2K
12:11 139.04 139.09 139.04 139.06 106.1K
12:12 139.07 139.09 139.07 139.09 105.4K
12:13 139.09 139.13 139.09 139.13 124.9K
12:14 139.12 139.13 139.11 139.11 121.3K
12:15 139.11 139.16 139.11 139.16 133.5K
12:16 139.17 139.17 139.12 139.12 78.8K
12:17 139.14 139.14 139.13 139.14 82.8K
12:18 139.15 139.15 139.11 139.12 96.8K
12:19 139.13 139.13 139.09 139.09 96.9K
12:20 139.05 139.07 139.03 139.07 157.9K
12:21 139.07 139.11 139.07 139.09 97.3K
12:22 139.08 139.11 139.08 139.11 144.8K
12:23 139.13 139.13 139.12 139.13 127.5K
12:24 139.14 139.16 139.14 139.16 94.9K
12:25 139.16 139.19 139.16 139.19 109.3K
12:26 139.17 139.17 139.16 139.16 76.6K
12:27 139.18 139.23 139.18 139.23 99.0K
12:28 139.25 139.31 139.25 139.31 211.7K
12:29 139.31 139.34 139.31 139.34 130.8K
12:30 139.34 139.38 139.34 139.38 177.6K
12:31 139.37 139.40 139.37 139.40 101.9K
12:32 139.39 139.39 139.38 139.38 80.8K
12:33 139.37 139.40 139.37 139.40 99.5K
12:34 139.42 139.42 139.39 139.40 193.1K
12:35 139.40 139.40 139.36 139.36 134.3K
12:36 139.36 139.38 139.36 139.37 92.8K
12:37 139.38 139.38 139.34 139.34 168.4K
12:38 139.33 139.35 139.33 139.35 99.8K
12:39 139.35 139.37 139.35 139.37 75.8K
12:40 139.38 139.38 139.36 139.38 223.4K
12:41 139.39 139.39 139.36 139.38 100.1K
12:42 139.37 139.38 139.36 139.38 308.2K
12:43 139.40 139.41 139.38 139.38 166.7K
12:44 139.35 139.37 139.35 139.37 301.1K
12:45 139.37 139.37 139.32 139.32 166.0K
12:46 139.32 139.33 139.30 139.30 148.0K
12:47 139.30 139.30 139.29 139.29 88.7K
12:48 139.30 139.37 139.30 139.37 159.5K
12:49 139.36 139.39 139.36 139.39 131.1K
12:50 139.40 139.40 139.38 139.38 100.0K
12:51 139.40 139.45 139.40 139.45 122.5K
12:52 139.44 139.44 139.42 139.43 96.3K
12:53 139.41 139.45 139.41 139.45 123.2K
12:54 139.45 139.45 139.40 139.40 75.2K
12:55 139.39 139.41 139.39 139.41 105.8K
12:56 139.41 139.42 139.41 139.42 146.2K
12:57 139.42 139.44 139.42 139.42 182.6K
12:58 139.43 139.44 139.43 139.43 91.2K
12:59 139.45 139.46 139.44 139.45 130.9K
13:00 139.44 139.49 139.44 139.49 118.1K
13:01 139.50 139.50 139.44 139.44 162.8K
13:02 139.44 139.44 139.42 139.42 292.9K
13:03 139.41 139.43 139.41 139.43 83.6K
13:04 139.44 139.45 139.44 139.45 87.1K
13:05 139.43 139.44 139.40 139.44 191.6K
13:06 139.47 139.47 139.46 139.47 163.5K
13:07 139.46 139.46 139.28 139.28 316.5K
13:08 139.28 139.28 139.23 139.25 235.2K
13:09 139.23 139.23 139.08 139.08 244.7K
13:10 139.08 139.10 139.08 139.10 138.6K
13:11 139.09 139.10 139.07 139.10 153.3K
13:12 139.12 139.15 139.10 139.15 124.0K
13:13 139.19 139.20 139.17 139.20 110.1K
13:14 139.19 139.19 139.17 139.17 42.7K
13:15 139.18 139.23 139.18 139.23 150.6K
13:16 139.25 139.27 139.25 139.25 212.3K
13:17 139.26 139.26 139.25 139.25 74.0K
13:18 139.24 139.24 139.22 139.24 100.2K
13:19 139.27 139.31 139.27 139.30 178.2K
13:20 139.29 139.31 139.29 139.31 122.2K
13:21 139.31 139.31 139.29 139.31 150.3K
13:22 139.31 139.32 139.31 139.32 58.2K
13:23 139.34 139.35 139.34 139.34 130.1K
13:24 139.35 139.38 139.35 139.38 73.9K
13:25 139.39 139.39 139.38 139.38 73.1K
13:26 139.38 139.40 139.36 139.36 99.7K
13:27 139.35 139.40 139.35 139.40 125.4K
13:28 139.39 139.39 139.34 139.34 91.3K
13:29 139.37 139.39 139.37 139.37 141.9K
13:30 139.37 139.37 139.35 139.36 87.5K
13:31 139.35 139.35 139.35 139.35 67.1K
13:32 139.35 139.35 139.25 139.25 144.4K
13:33 139.23 139.26 139.23 139.26 114.5K
13:34 139.32 139.32 139.24 139.24 113.5K
13:35 139.20 139.20 139.17 139.20 123.3K
13:36 139.23 139.25 139.22 139.25 79.4K
13:37 139.26 139.26 139.24 139.24 51.5K
13:38 139.24 139.24 139.23 139.23 84.9K
13:39 139.24 139.31 139.24 139.31 171.4K
13:40 139.33 139.33 139.31 139.31 144.2K
13:41 139.30 139.32 139.30 139.32 153.7K
13:42 139.31 139.31 139.29 139.29 75.5K
13:43 139.28 139.28 139.23 139.23 107.0K
13:44 139.25 139.27 139.24 139.24 84.3K
13:45 139.23 139.30 139.23 139.30 113.6K
13:46 139.29 139.29 139.28 139.28 105.9K
13:47 139.29 139.30 139.28 139.30 115.1K
13:48 139.34 139.37 139.34 139.37 193.5K
13:49 139.40 139.43 139.40 139.43 112.7K
13:50 139.42 139.44 139.42 139.44 97.2K
13:51 139.45 139.46 139.44 139.44 82.5K
13:52 139.47 139.51 139.44 139.48 203.8K
13:53 139.48 139.49 139.48 139.49 73.4K
13:54 139.49 139.51 139.48 139.51 69.8K
13:55 139.50 139.52 139.50 139.52 93.5K
13:56 139.52 139.53 139.52 139.53 103.4K
13:57 139.54 139.54 139.52 139.53 100.6K
13:58 139.54 139.59 139.54 139.59 140.0K
13:59 139.59 139.59 139.58 139.59 123.4K
14:00 139.60 139.62 139.60 139.62 105.9K
14:01 139.63 139.63 139.61 139.62 234.9K
14:02 139.65 139.70 139.65 139.68 186.0K
14:03 139.71 139.73 139.71 139.73 228.6K
14:04 139.74 139.75 139.74 139.75 114.3K
14:05 139.74 139.74 139.72 139.72 105.8K
14:06 139.73 139.79 139.73 139.79 154.3K
14:07 139.80 139.83 139.80 139.83 146.1K
14:08 139.82 139.82 139.82 139.82 122.5K
14:09 139.83 139.83 139.80 139.80 175.5K
14:10 139.80 139.80 139.77 139.77 164.6K
14:11 139.76 139.79 139.76 139.77 107.4K
14:12 139.75 139.78 139.75 139.78 99.3K
14:13 139.79 139.81 139.79 139.79 99.6K
14:14 139.79 139.86 139.79 139.86 114.5K
14:15 139.87 139.90 139.87 139.89 111.5K
14:16 139.89 139.90 139.88 139.90 90.0K
14:17 139.92 139.92 139.90 139.92 118.6K
14:18 139.93 139.93 139.91 139.91 151.8K
14:19 139.91 139.93 139.91 139.93 170.6K
14:20 139.92 139.96 139.92 139.96 124.4K
14:21 139.99 140.00 139.99 140.00 97.0K
14:22 140.02 140.02 140.01 140.01 90.4K
14:23 140.01 140.01 139.98 139.98 116.3K
14:24 139.98 139.99 139.98 139.99 151.4K
14:25 139.99 139.99 139.95 139.95 198.7K
14:26 139.96 139.98 139.96 139.98 136.4K
14:27 139.97 139.98 139.97 139.98 196.0K
14:28 139.98 140.00 139.96 139.96 185.4K
14:29 139.96 139.98 139.94 139.94 141.0K
14:30 139.94 139.96 139.94 139.96 162.3K
14:31 139.95 139.95 139.92 139.92 160.9K
14:32 139.93 139.93 139.91 139.91 108.6K
14:33 139.93 139.93 139.90 139.90 201.9K
14:34 139.91 139.91 139.90 139.90 127.2K
14:35 139.89 139.90 139.89 139.89 301.9K
14:36 139.91 139.91 139.87 139.87 159.0K
14:37 139.86 139.86 139.84 139.85 177.9K
14:38 139.83 139.83 139.80 139.81 183.4K
14:39 139.82 139.84 139.82 139.83 150.8K
14:40 139.83 139.86 139.83 139.86 134.3K
14:41 139.88 139.88 139.87 139.88 237.8K
14:42 139.88 139.88 139.85 139.86 239.6K
14:43 139.85 139.85 139.80 139.80 178.8K
14:44 139.80 139.80 139.77 139.77 128.5K
14:45 139.78 139.78 139.76 139.76 152.3K
14:46 139.75 139.75 139.72 139.73 127.1K
14:47 139.74 139.75 139.74 139.75 151.3K
14:48 139.77 139.78 139.77 139.78 156.4K
14:49 139.78 139.78 139.77 139.77 115.9K
14:50 139.76 139.76 139.76 139.76 135.1K
14:51 139.77 139.78 139.77 139.77 123.8K
14:52 139.77 139.79 139.77 139.79 96.9K
14:53 139.77 139.77 139.76 139.76 158.5K
14:54 139.77 139.79 139.77 139.79 92.5K
14:55 139.79 139.86 139.79 139.86 202.3K
14:56 139.86 139.86 139.84 139.84 152.6K
14:57 139.84 139.84 139.84 139.84 100.3K
14:58 139.84 139.84 139.82 139.82 122.5K
14:59 139.81 139.81 139.79 139.80 182.9K
15:00 139.78 139.78 139.75 139.78 185.2K
15:01 139.78 139.80 139.77 139.80 202.2K
15:02 139.80 139.83 139.80 139.81 146.7K
15:03 139.80 139.80 139.75 139.75 160.7K
15:04 139.72 139.73 139.71 139.71 232.4K
15:05 139.70 139.70 139.70 139.70 201.1K
15:06 139.70 139.72 139.70 139.72 163.9K
15:07 139.72 139.72 139.71 139.72 130.4K
15:08 139.70 139.71 139.70 139.71 123.2K
15:09 139.71 139.72 139.71 139.71 151.5K
15:10 139.70 139.70 139.66 139.66 208.1K
15:11 139.64 139.64 139.59 139.59 319.1K
15:12 139.60 139.63 139.60 139.63 175.0K
15:13 139.63 139.64 139.63 139.64 106.4K
15:14 139.63 139.65 139.63 139.64 204.3K
15:15 139.65 139.65 139.65 139.65 118.4K
15:16 139.64 139.64 139.61 139.61 222.8K
15:17 139.58 139.58 139.52 139.52 205.5K
15:18 139.51 139.55 139.51 139.55 222.4K
15:19 139.58 139.61 139.58 139.61 206.2K
15:20 139.64 139.64 139.63 139.64 227.5K
15:21 139.62 139.64 139.60 139.60 270.3K
15:22 139.59 139.59 139.56 139.56 151.5K
15:23 139.56 139.60 139.55 139.60 189.3K
15:24 139.59 139.60 139.58 139.58 132.4K
15:25 139.58 139.58 139.57 139.57 200.4K
15:26 139.57 139.57 139.53 139.53 179.1K
15:27 139.53 139.54 139.53 139.54 199.7K
15:28 139.54 139.61 139.54 139.61 351.8K
15:29 139.59 139.61 139.59 139.61 137.7K
15:30 139.58 139.58 139.56 139.56 295.2K
15:31 139.53 139.55 139.53 139.54 241.2K
15:32 139.54 139.54 139.51 139.51 228.1K
15:33 139.52 139.52 139.51 139.52 212.1K
15:34 139.51 139.55 139.51 139.55 194.4K
15:35 139.56 139.56 139.54 139.56 235.2K
15:36 139.56 139.61 139.56 139.61 297.8K
15:37 139.60 139.62 139.60 139.60 327.4K
15:38 139.62 139.64 139.61 139.64 317.6K
15:39 139.64 139.65 139.64 139.64 244.2K
15:40 139.66 139.66 139.62 139.62 297.9K
15:41 139.61 139.63 139.60 139.60 321.5K
15:42 139.60 139.63 139.60 139.63 239.2K
15:43 139.64 139.69 139.64 139.69 388.1K
15:44 139.68 139.71 139.68 139.68 561.1K
15:45 139.68 139.68 139.63 139.63 310.9K
15:46 139.62 139.62 139.57 139.57 300.5K
15:47 139.59 139.62 139.59 139.61 370.5K
15:48 139.62 139.64 139.61 139.64 297.7K
15:49 139.64 139.68 139.64 139.68 465.1K
15:50 139.78 139.80 139.76 139.76 1,522.0K
15:51 139.72 139.73 139.69 139.73 672.4K
15:52 139.74 139.81 139.74 139.81 657.8K
15:53 139.80 139.83 139.79 139.83 573.3K
15:54 139.85 139.85 139.85 139.85 653.9K
15:55 139.83 139.86 139.83 139.85 1,055.4K
15:56 139.84 139.88 139.84 139.88 1,221.5K
15:57 139.87 139.87 139.83 139.83 784.0K
15:58 139.83 139.83 139.81 139.81 1,117.5K
15:59 139.80 139.81 139.78 139.78 1,940.9K
16:00 139.78 139.78 139.77 139.77 87,589.4K
16:01 139.77 139.77 139.77 139.77 565.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし