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
09:30 139.86 139.86 139.73 139.73 4,582.1K
09:31 139.76 139.89 139.75 139.85 587.6K
09:32 139.84 139.97 139.84 139.97 312.2K
09:33 140.05 140.18 140.05 140.16 235.4K
09:34 140.19 140.28 140.18 140.28 155.4K
09:35 140.29 140.42 140.29 140.42 401.6K
09:36 140.37 140.37 140.30 140.30 390.0K
09:37 140.29 140.42 140.29 140.42 345.1K
09:38 140.45 140.57 140.45 140.56 285.0K
09:39 140.58 140.58 140.55 140.55 180.3K
09:40 140.59 140.74 140.59 140.74 283.9K
09:41 140.74 140.76 140.71 140.74 225.8K
09:42 140.74 140.76 140.69 140.69 275.0K
09:43 140.67 140.67 140.63 140.63 297.3K
09:44 140.64 140.68 140.64 140.64 163.4K
09:45 140.61 140.66 140.61 140.66 333.1K
09:46 140.66 140.66 140.61 140.61 344.6K
09:47 140.57 140.57 140.46 140.46 304.0K
09:48 140.50 140.50 140.43 140.44 149.7K
09:49 140.44 140.44 140.27 140.27 262.8K
09:50 140.20 140.20 140.09 140.09 252.2K
09:51 140.13 140.26 140.13 140.26 249.9K
09:52 140.27 140.30 140.27 140.30 163.3K
09:53 140.31 140.32 140.31 140.31 237.8K
09:54 140.38 140.44 140.38 140.39 323.0K
09:55 140.41 140.46 140.35 140.46 232.1K
09:56 140.44 140.46 140.39 140.39 197.6K
09:57 140.40 140.46 140.40 140.46 232.7K
09:58 140.45 140.45 140.39 140.45 261.2K
09:59 140.48 140.49 140.47 140.47 235.2K
10:00 140.43 140.44 140.40 140.40 392.4K
10:01 140.38 140.38 140.32 140.32 226.8K
10:02 140.28 140.28 140.19 140.19 308.7K
10:03 140.19 140.27 140.19 140.27 268.8K
10:04 140.22 140.22 140.16 140.20 258.6K
10:05 140.27 140.42 140.27 140.42 293.7K
10:06 140.45 140.47 140.45 140.46 287.3K
10:07 140.47 140.47 140.43 140.43 136.5K
10:08 140.42 140.42 140.35 140.35 170.0K
10:09 140.37 140.39 140.37 140.38 127.2K
10:10 140.36 140.41 140.35 140.41 147.6K
10:11 140.41 140.46 140.39 140.39 301.7K
10:12 140.35 140.42 140.35 140.42 124.9K
10:13 140.46 140.48 140.45 140.48 120.8K
10:14 140.41 140.47 140.41 140.47 155.7K
10:15 140.46 140.46 140.41 140.43 217.7K
10:16 140.43 140.45 140.43 140.45 172.6K
10:17 140.43 140.45 140.43 140.45 162.1K
10:18 140.46 140.46 140.42 140.46 180.7K
10:19 140.46 140.50 140.46 140.49 121.9K
10:20 140.49 140.49 140.44 140.44 141.0K
10:21 140.47 140.47 140.39 140.39 189.4K
10:22 140.38 140.38 140.33 140.37 154.5K
10:23 140.37 140.39 140.35 140.35 142.3K
10:24 140.36 140.36 140.31 140.34 195.3K
10:25 140.37 140.46 140.37 140.44 228.2K
10:26 140.43 140.43 140.41 140.41 106.6K
10:27 140.39 140.40 140.36 140.40 126.9K
10:28 140.40 140.40 140.35 140.35 157.6K
10:29 140.29 140.32 140.29 140.31 112.4K
10:30 140.31 140.38 140.31 140.38 129.0K
10:31 140.38 140.42 140.38 140.42 118.9K
10:32 140.38 140.39 140.37 140.37 82.3K
10:33 140.37 140.38 140.35 140.36 298.6K
10:34 140.32 140.32 140.29 140.29 149.9K
10:35 140.28 140.35 140.28 140.30 140.4K
10:36 140.30 140.30 140.21 140.24 231.4K
10:37 140.20 140.24 140.20 140.24 128.0K
10:38 140.23 140.24 140.20 140.20 104.8K
10:39 140.20 140.20 140.16 140.16 141.8K
10:40 140.17 140.18 140.16 140.18 131.1K
10:41 140.20 140.20 140.16 140.17 142.5K
10:42 140.17 140.19 140.17 140.18 408.5K
10:43 140.22 140.23 140.22 140.23 123.9K
10:44 140.25 140.27 140.23 140.27 189.0K
10:45 140.26 140.28 140.25 140.28 86.5K
10:46 140.29 140.29 140.28 140.28 82.7K
10:47 140.27 140.27 140.25 140.25 88.9K
10:48 140.25 140.25 140.19 140.20 175.6K
10:49 140.20 140.20 140.17 140.18 127.0K
10:50 140.19 140.22 140.19 140.21 164.9K
10:51 140.22 140.24 140.22 140.24 121.7K
10:52 140.24 140.24 140.22 140.24 132.6K
10:53 140.24 140.27 140.24 140.26 117.9K
10:54 140.28 140.28 140.22 140.22 174.5K
10:55 140.22 140.22 140.17 140.20 145.8K
10:56 140.20 140.20 140.19 140.19 129.2K
10:57 140.18 140.18 140.14 140.15 250.3K
10:58 140.12 140.12 140.09 140.09 84.5K
10:59 140.02 140.11 140.02 140.11 236.8K
11:00 140.14 140.21 140.14 140.21 326.3K
11:01 140.18 140.18 140.15 140.15 197.4K
11:02 140.14 140.14 140.09 140.09 103.2K
11:03 140.10 140.11 140.10 140.11 120.3K
11:04 140.09 140.09 140.07 140.08 250.4K
11:05 140.09 140.12 140.09 140.11 228.0K
11:06 140.10 140.10 140.08 140.08 150.9K
11:07 140.09 140.10 140.07 140.07 316.1K
11:08 140.07 140.07 140.02 140.04 148.6K
11:09 140.06 140.06 140.05 140.06 125.9K
11:10 140.06 140.06 140.04 140.05 130.5K
11:11 140.06 140.06 140.01 140.01 102.0K
11:12 140.00 140.00 139.97 139.97 476.5K
11:13 140.00 140.00 139.97 139.98 106.0K
11:14 139.98 140.01 139.98 140.01 87.6K
11:15 140.01 140.01 139.96 139.96 157.6K
11:16 139.95 139.95 139.94 139.95 145.8K
11:17 139.96 139.96 139.94 139.96 94.8K
11:18 139.97 139.99 139.97 139.97 124.4K
11:19 139.98 139.98 139.95 139.96 68.0K
11:20 139.96 139.97 139.96 139.96 95.8K
11:21 139.96 140.02 139.96 140.02 116.6K
11:22 140.02 140.02 140.00 140.00 84.7K
11:23 139.98 140.00 139.98 140.00 96.9K
11:24 140.00 140.02 140.00 140.02 181.0K
11:25 140.03 140.06 140.03 140.06 156.1K
11:26 140.02 140.05 140.02 140.03 106.0K
11:27 140.04 140.04 140.00 140.00 143.2K
11:28 140.01 140.06 140.01 140.06 182.1K
11:29 140.06 140.06 140.04 140.04 102.6K
11:30 140.03 140.03 140.02 140.02 109.1K
11:31 140.02 140.03 140.02 140.03 205.4K
11:32 139.98 140.02 139.98 140.02 158.8K
11:33 140.04 140.08 140.04 140.08 110.5K
11:34 140.07 140.07 140.01 140.03 144.3K
11:35 139.98 139.98 139.95 139.96 243.2K
11:36 139.96 139.96 139.91 139.93 164.1K
11:37 139.93 139.93 139.88 139.88 154.2K
11:38 139.87 139.87 139.82 139.83 198.4K
11:39 139.83 139.84 139.82 139.83 162.3K
11:40 139.83 139.83 139.74 139.74 229.9K
11:41 139.73 139.74 139.73 139.73 92.4K
11:42 139.74 139.83 139.74 139.83 340.1K
11:43 139.82 139.89 139.82 139.89 297.8K
11:44 139.91 139.95 139.89 139.89 200.9K
11:45 139.91 139.91 139.82 139.82 106.9K
11:46 139.77 139.77 139.66 139.66 527.0K
11:47 139.64 139.64 139.60 139.62 241.5K
11:48 139.64 139.64 139.59 139.59 134.2K
11:49 139.61 139.72 139.61 139.72 157.5K
11:50 139.72 139.72 139.69 139.69 94.5K
11:51 139.64 139.64 139.56 139.56 195.9K
11:52 139.58 139.58 139.55 139.56 151.3K
11:53 139.56 139.58 139.56 139.56 118.0K
11:54 139.55 139.55 139.51 139.51 173.9K
11:55 139.51 139.52 139.45 139.45 194.3K
11:56 139.46 139.46 139.35 139.35 302.1K
11:57 139.37 139.37 139.32 139.32 168.8K
11:58 139.39 139.39 139.37 139.39 153.3K
11:59 139.38 139.38 139.35 139.35 125.4K
12:00 139.35 139.36 139.34 139.36 153.2K
12:01 139.34 139.34 139.33 139.33 100.5K
12:02 139.32 139.32 139.29 139.29 196.4K
12:03 139.30 139.31 139.29 139.31 106.9K
12:04 139.31 139.36 139.31 139.36 151.0K
12:05 139.36 139.38 139.36 139.36 134.4K
12:06 139.37 139.39 139.37 139.39 140.9K
12:07 139.39 139.47 139.39 139.47 134.9K
12:08 139.47 139.50 139.47 139.49 127.1K
12:09 139.51 139.51 139.50 139.50 171.8K
12:10 139.52 139.52 139.52 139.52 90.9K
12:11 139.51 139.51 139.45 139.47 204.3K
12:12 139.47 139.51 139.47 139.51 116.9K
12:13 139.50 139.50 139.48 139.49 99.6K
12:14 139.49 139.49 139.47 139.47 69.6K
12:15 139.46 139.46 139.42 139.42 203.4K
12:16 139.41 139.41 139.39 139.41 125.7K
12:17 139.41 139.41 139.38 139.41 189.1K
12:18 139.40 139.44 139.40 139.44 144.2K
12:19 139.43 139.80 139.43 139.80 980.1K
12:20 139.79 139.79 139.59 139.61 432.6K
12:21 139.60 139.60 139.57 139.57 150.5K
12:22 139.56 139.57 139.56 139.57 224.7K
12:23 139.53 139.55 139.52 139.55 129.3K
12:24 139.57 139.61 139.57 139.61 71.5K
12:25 139.61 139.62 139.61 139.62 119.5K
12:26 139.60 139.60 139.58 139.58 80.4K
12:27 139.59 139.61 139.59 139.61 81.3K
12:28 139.61 139.62 139.58 139.58 106.5K
12:29 139.58 139.58 139.57 139.57 133.2K
12:30 139.55 139.55 139.50 139.51 162.0K
12:31 139.50 139.60 139.50 139.60 185.5K
12:32 139.63 139.66 139.63 139.63 174.0K
12:33 139.61 139.66 139.61 139.66 139.4K
12:34 139.66 139.69 139.66 139.69 172.4K
12:35 139.70 139.70 139.66 139.66 74.0K
12:36 139.67 139.69 139.67 139.69 97.1K
12:37 139.69 139.70 139.69 139.70 87.6K
12:38 139.70 139.71 139.68 139.71 86.4K
12:39 139.72 139.74 139.72 139.74 147.4K
12:40 139.77 139.78 139.76 139.77 187.5K
12:41 139.77 139.77 139.73 139.73 133.5K
12:42 139.74 139.74 139.71 139.71 136.4K
12:43 139.72 139.73 139.71 139.71 85.7K
12:44 139.72 139.72 139.70 139.70 109.3K
12:45 139.68 139.69 139.66 139.66 181.5K
12:46 139.63 139.63 139.60 139.60 273.7K
12:47 139.60 139.60 139.51 139.51 183.4K
12:48 139.51 139.51 139.48 139.48 130.3K
12:49 139.50 139.56 139.50 139.56 128.0K
12:50 139.58 139.59 139.57 139.59 211.3K
12:51 139.60 139.66 139.60 139.66 104.6K
12:52 139.63 139.67 139.63 139.66 126.7K
12:53 139.66 139.67 139.66 139.66 107.8K
12:54 139.64 139.64 139.57 139.57 105.3K
12:55 139.58 139.58 139.57 139.57 209.1K
12:56 139.56 139.58 139.56 139.58 89.0K
12:57 139.58 139.61 139.58 139.61 101.8K
12:58 139.62 139.64 139.62 139.64 98.8K
12:59 139.65 139.66 139.65 139.66 77.1K
13:00 139.70 139.74 139.70 139.74 175.3K
13:01 139.78 139.78 139.76 139.77 156.1K
13:02 139.75 139.75 139.72 139.73 134.2K
13:03 139.73 139.73 139.71 139.71 104.8K
13:04 139.70 139.74 139.70 139.74 113.0K
13:05 139.75 139.78 139.75 139.77 178.0K
13:06 139.76 139.76 139.69 139.69 149.8K
13:07 139.67 139.68 139.67 139.68 96.0K
13:08 139.68 139.68 139.68 139.68 68.8K
13:09 139.67 139.69 139.67 139.68 77.9K
13:10 139.68 139.69 139.68 139.68 62.6K
13:11 139.66 139.66 139.62 139.62 141.3K
13:12 139.64 139.64 139.64 139.64 95.7K
13:13 139.64 139.65 139.64 139.65 78.3K
13:14 139.65 139.66 139.64 139.65 87.2K
13:15 139.65 139.68 139.65 139.67 127.4K
13:16 139.65 139.65 139.64 139.64 105.9K
13:17 139.64 139.64 139.62 139.62 117.4K
13:18 139.63 139.63 139.60 139.60 110.0K
13:19 139.60 139.60 139.58 139.58 84.8K
13:20 139.60 139.60 139.58 139.58 118.6K
13:21 139.58 139.59 139.58 139.59 215.3K
13:22 139.58 139.59 139.58 139.58 123.5K
13:23 139.58 139.58 139.52 139.52 191.8K
13:24 139.51 139.52 139.51 139.51 98.7K
13:25 139.51 139.51 139.51 139.51 130.6K
13:26 139.51 139.51 139.47 139.47 96.2K
13:27 139.46 139.46 139.46 139.46 157.3K
13:28 139.47 139.49 139.47 139.49 163.7K
13:29 139.50 139.50 139.46 139.46 94.4K
13:30 139.45 139.45 139.44 139.44 133.3K
13:31 139.44 139.44 139.36 139.36 281.5K
13:32 139.34 139.34 139.31 139.31 247.2K
13:33 139.31 139.32 139.31 139.32 135.5K
13:34 139.30 139.30 139.30 139.30 115.4K
13:35 139.30 139.30 139.28 139.28 157.8K
13:36 139.28 139.28 139.24 139.24 124.7K
13:37 139.28 139.28 139.25 139.25 151.0K
13:38 139.27 139.27 139.24 139.24 101.8K
13:39 139.24 139.24 139.12 139.12 621.1K
13:40 139.13 139.18 139.13 139.18 116.1K
13:41 139.19 139.19 139.15 139.15 152.0K
13:42 139.13 139.14 139.13 139.14 123.3K
13:43 139.15 139.18 139.15 139.17 133.1K
13:44 139.15 139.16 139.15 139.15 170.1K
13:45 139.15 139.15 139.14 139.14 72.3K
13:46 139.14 139.16 139.14 139.15 96.5K
13:47 139.16 139.16 139.15 139.15 98.6K
13:48 139.15 139.16 139.13 139.13 106.0K
13:49 139.10 139.10 139.09 139.10 201.1K
13:50 139.10 139.13 139.10 139.13 152.8K
13:51 139.08 139.08 139.01 139.02 262.3K
13:52 139.02 139.05 139.02 139.05 100.5K
13:53 139.07 139.07 139.03 139.03 133.0K
13:54 139.03 139.03 139.01 139.01 154.4K
13:55 139.00 139.03 139.00 139.03 111.4K
13:56 139.02 139.02 138.98 138.98 99.9K
13:57 138.99 138.99 138.95 138.95 177.1K
13:58 138.93 138.94 138.93 138.94 124.1K
13:59 138.92 138.92 138.90 138.90 119.1K
14:00 138.87 138.88 138.86 138.88 161.2K
14:01 138.90 138.96 138.90 138.96 218.0K
14:02 138.97 139.06 138.97 139.06 193.5K
14:03 139.04 139.04 139.00 139.01 147.1K
14:04 139.01 139.01 138.98 138.98 125.1K
14:05 138.99 138.99 138.97 138.99 92.8K
14:06 139.00 139.00 138.97 138.97 104.0K
14:07 138.97 138.99 138.97 138.99 109.9K
14:08 138.99 139.02 138.99 139.02 176.2K
14:09 139.02 139.03 139.01 139.03 113.7K
14:10 139.05 139.05 139.05 139.05 166.2K
14:11 139.09 139.11 139.09 139.11 155.1K
14:12 139.10 139.12 139.09 139.12 147.8K
14:13 139.13 139.18 139.13 139.18 129.7K
14:14 139.21 139.23 139.21 139.21 232.3K
14:15 139.20 139.20 139.14 139.14 149.3K
14:16 139.14 139.14 139.08 139.08 149.7K
14:17 139.07 139.08 139.05 139.08 100.7K
14:18 139.08 139.08 139.04 139.04 142.2K
14:19 139.08 139.12 139.08 139.12 179.7K
14:20 139.09 139.10 139.09 139.10 209.5K
14:21 139.11 139.13 139.11 139.13 114.5K
14:22 139.12 139.12 139.09 139.09 112.1K
14:23 139.06 139.07 139.06 139.06 180.2K
14:24 139.07 139.08 139.06 139.06 174.6K
14:25 139.05 139.08 139.05 139.08 120.2K
14:26 139.08 139.09 139.08 139.08 106.9K
14:27 139.08 139.09 139.08 139.08 85.2K
14:28 139.09 139.11 139.09 139.11 167.2K
14:29 139.12 139.15 139.12 139.15 121.6K
14:30 139.16 139.16 139.10 139.10 105.1K
14:31 139.11 139.15 139.11 139.15 110.9K
14:32 139.14 139.17 139.14 139.15 113.7K
14:33 139.16 139.17 139.15 139.15 121.1K
14:34 139.14 139.18 139.14 139.16 186.3K
14:35 139.14 139.15 139.13 139.15 198.9K
14:36 139.14 139.19 139.14 139.18 131.6K
14:37 139.19 139.25 139.19 139.25 144.5K
14:38 139.26 139.26 139.25 139.25 131.5K
14:39 139.26 139.26 139.25 139.25 111.9K
14:40 139.26 139.30 139.26 139.30 130.0K
14:41 139.29 139.29 139.27 139.28 166.1K
14:42 139.26 139.28 139.26 139.28 87.5K
14:43 139.28 139.29 139.28 139.29 147.5K
14:44 139.32 139.35 139.32 139.35 176.0K
14:45 139.34 139.34 139.31 139.31 159.9K
14:46 139.31 139.33 139.31 139.33 229.9K
14:47 139.35 139.36 139.35 139.36 99.8K
14:48 139.37 139.37 139.37 139.37 145.3K
14:49 139.36 139.37 139.36 139.37 95.0K
14:50 139.36 139.36 139.35 139.35 115.8K
14:51 139.34 139.35 139.33 139.33 86.6K
14:52 139.31 139.31 139.28 139.28 185.9K
14:53 139.28 139.28 139.27 139.27 125.7K
14:54 139.27 139.32 139.27 139.31 184.6K
14:55 139.31 139.34 139.31 139.33 92.7K
14:56 139.36 139.36 139.31 139.31 185.2K
14:57 139.31 139.32 139.29 139.29 117.1K
14:58 139.30 139.34 139.30 139.34 153.8K
14:59 139.38 139.39 139.37 139.38 217.7K
15:00 139.38 139.39 139.37 139.39 152.7K
15:01 139.39 139.40 139.38 139.40 192.7K
15:02 139.40 139.40 139.39 139.40 87.0K
15:03 139.41 139.41 139.40 139.40 122.6K
15:04 139.38 139.38 139.37 139.38 281.8K
15:05 139.37 139.37 139.33 139.33 134.1K
15:06 139.33 139.33 139.30 139.30 118.0K
15:07 139.29 139.29 139.28 139.28 127.1K
15:08 139.27 139.27 139.19 139.19 338.2K
15:09 139.18 139.20 139.17 139.17 205.6K
15:10 139.16 139.18 139.16 139.18 114.6K
15:11 139.21 139.27 139.21 139.27 237.7K
15:12 139.27 139.28 139.27 139.27 104.0K
15:13 139.27 139.28 139.27 139.28 109.2K
15:14 139.28 139.29 139.27 139.29 108.8K
15:15 139.27 139.27 139.24 139.26 119.5K
15:16 139.28 139.28 139.28 139.28 100.8K
15:17 139.26 139.26 139.23 139.25 152.8K
15:18 139.22 139.23 139.21 139.21 159.2K
15:19 139.19 139.31 139.19 139.31 302.9K
15:20 139.31 139.31 139.27 139.27 271.3K
15:21 139.27 139.29 139.27 139.27 170.0K
15:22 139.27 139.28 139.27 139.28 108.0K
15:23 139.29 139.29 139.27 139.28 258.1K
15:24 139.28 139.30 139.28 139.29 240.5K
15:25 139.30 139.31 139.26 139.26 201.2K
15:26 139.25 139.25 139.21 139.21 244.3K
15:27 139.23 139.23 139.19 139.19 262.3K
15:28 139.18 139.20 139.18 139.18 226.1K
15:29 139.17 139.23 139.17 139.23 167.6K
15:30 139.23 139.27 139.23 139.27 274.2K
15:31 139.26 139.29 139.26 139.29 300.9K
15:32 139.27 139.27 139.21 139.23 269.5K
15:33 139.22 139.26 139.22 139.25 268.5K
15:34 139.24 139.24 139.22 139.24 222.6K
15:35 139.25 139.27 139.24 139.24 314.9K
15:36 139.23 139.23 139.19 139.19 218.8K
15:37 139.22 139.23 139.22 139.23 256.2K
15:38 139.23 139.23 139.21 139.22 281.5K
15:39 139.21 139.23 139.21 139.23 197.4K
15:40 139.25 139.28 139.25 139.28 261.2K
15:41 139.32 139.37 139.31 139.37 376.8K
15:42 139.40 139.40 139.37 139.37 266.5K
15:43 139.38 139.38 139.37 139.38 257.2K
15:44 139.38 139.44 139.38 139.44 337.5K
15:45 139.42 139.42 139.39 139.39 325.1K
15:46 139.38 139.38 139.38 139.38 235.6K
15:47 139.39 139.39 139.36 139.37 332.7K
15:48 139.41 139.44 139.41 139.44 453.2K
15:49 139.45 139.45 139.42 139.44 298.9K
15:50 139.42 139.46 139.41 139.41 1,046.0K
15:51 139.41 139.41 139.39 139.40 429.6K
15:52 139.41 139.43 139.41 139.43 452.2K
15:53 139.43 139.44 139.41 139.41 732.4K
15:54 139.38 139.41 139.38 139.39 524.7K
15:55 139.42 139.45 139.42 139.45 836.2K
15:56 139.45 139.45 139.42 139.43 905.1K
15:57 139.43 139.44 139.43 139.44 863.3K
15:58 139.42 139.42 139.38 139.38 932.2K
15:59 139.36 139.36 139.34 139.34 1,794.6K
16:00 139.32 139.32 139.32 139.32 105,290.1K
16:01 139.32 139.32 139.32 139.32 394.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし