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
09:30 141.60 141.90 141.60 141.84 4,327.6K
09:31 141.78 141.78 141.66 141.66 405.1K
09:32 141.63 141.79 141.62 141.79 271.3K
09:33 141.86 141.95 141.86 141.95 287.5K
09:34 142.02 142.03 141.99 141.99 214.3K
09:35 142.04 142.04 142.01 142.03 386.2K
09:36 142.02 142.03 142.02 142.03 173.5K
09:37 142.11 142.14 142.11 142.11 443.2K
09:38 142.12 142.12 142.08 142.10 246.1K
09:39 142.12 142.15 142.12 142.14 265.1K
09:40 142.14 142.17 142.06 142.06 236.0K
09:41 142.12 142.12 142.11 142.12 233.9K
09:42 142.13 142.17 142.13 142.17 303.8K
09:43 142.15 142.17 142.15 142.17 220.4K
09:44 142.17 142.19 142.17 142.19 366.0K
09:45 142.16 142.16 142.12 142.15 327.6K
09:46 142.13 142.14 142.11 142.11 336.0K
09:47 142.09 142.15 142.09 142.15 252.2K
09:48 142.16 142.18 142.15 142.15 394.0K
09:49 142.13 142.13 142.08 142.08 290.3K
09:50 142.09 142.09 142.03 142.04 213.7K
09:51 142.06 142.12 142.06 142.12 261.2K
09:52 142.13 142.17 142.13 142.17 230.7K
09:53 142.16 142.21 142.16 142.20 176.9K
09:54 142.20 142.32 142.20 142.32 342.7K
09:55 142.32 142.32 142.30 142.30 244.2K
09:56 142.34 142.34 142.33 142.34 188.5K
09:57 142.34 142.34 142.32 142.34 188.2K
09:58 142.35 142.35 142.30 142.32 135.3K
09:59 142.32 142.32 142.29 142.29 391.2K
10:00 142.28 142.28 142.17 142.17 271.5K
10:01 142.19 142.20 142.18 142.20 210.7K
10:02 142.17 142.22 142.17 142.22 265.7K
10:03 142.22 142.24 142.22 142.24 246.2K
10:04 142.24 142.26 142.24 142.26 204.3K
10:05 142.25 142.26 142.23 142.25 197.7K
10:06 142.24 142.24 142.17 142.17 240.4K
10:07 142.18 142.18 142.14 142.14 233.3K
10:08 142.14 142.15 142.12 142.15 173.8K
10:09 142.14 142.15 142.14 142.15 123.8K
10:10 142.16 142.17 142.15 142.17 163.9K
10:11 142.17 142.17 142.13 142.13 227.7K
10:12 142.14 142.14 142.13 142.14 200.0K
10:13 142.13 142.13 142.13 142.13 196.9K
10:14 142.13 142.17 142.13 142.17 147.9K
10:15 142.19 142.24 142.19 142.24 339.1K
10:16 142.19 142.19 142.15 142.15 261.3K
10:17 142.16 142.17 142.16 142.17 92.8K
10:18 142.20 142.21 142.19 142.21 137.8K
10:19 142.19 142.19 142.18 142.18 139.3K
10:20 142.17 142.19 142.17 142.19 169.5K
10:21 142.21 142.21 142.21 142.21 149.2K
10:22 142.21 142.21 142.19 142.19 98.8K
10:23 142.21 142.22 142.20 142.20 144.0K
10:24 142.20 142.23 142.20 142.23 104.9K
10:25 142.23 142.23 142.22 142.23 131.6K
10:26 142.23 142.25 142.23 142.24 149.7K
10:27 142.25 142.28 142.25 142.27 145.1K
10:28 142.22 142.22 142.17 142.17 190.0K
10:29 142.17 142.17 142.15 142.15 108.7K
10:30 142.14 142.21 142.14 142.21 137.0K
10:31 142.22 142.22 142.21 142.22 217.1K
10:32 142.20 142.22 142.20 142.20 252.1K
10:33 142.22 142.23 142.21 142.23 166.0K
10:34 142.26 142.27 142.25 142.27 178.8K
10:35 142.27 142.28 142.27 142.28 149.3K
10:36 142.27 142.27 142.24 142.24 163.6K
10:37 142.23 142.23 142.21 142.23 142.9K
10:38 142.24 142.25 142.24 142.24 212.7K
10:39 142.21 142.21 142.19 142.19 187.3K
10:40 142.18 142.18 142.17 142.18 125.3K
10:41 142.17 142.19 142.17 142.18 216.3K
10:42 142.15 142.16 142.15 142.15 157.5K
10:43 142.15 142.15 142.15 142.15 112.4K
10:44 142.15 142.15 142.12 142.12 244.7K
10:45 142.14 142.18 142.14 142.18 154.4K
10:46 142.18 142.18 142.17 142.18 147.5K
10:47 142.18 142.23 142.18 142.23 171.1K
10:48 142.24 142.28 142.24 142.28 231.7K
10:49 142.29 142.30 142.29 142.29 190.2K
10:50 142.28 142.28 142.27 142.27 121.3K
10:51 142.27 142.29 142.27 142.28 107.0K
10:52 142.29 142.29 142.28 142.29 245.0K
10:53 142.29 142.35 142.29 142.35 133.6K
10:54 142.35 142.36 142.34 142.35 189.2K
10:55 142.33 142.36 142.33 142.36 167.9K
10:56 142.35 142.35 142.34 142.34 146.7K
10:57 142.34 142.34 142.32 142.33 150.4K
10:58 142.36 142.36 142.36 142.36 109.9K
10:59 142.36 142.38 142.36 142.38 266.1K
11:00 142.39 142.40 142.37 142.37 247.7K
11:01 142.38 142.40 142.38 142.40 187.8K
11:02 142.41 142.41 142.40 142.40 94.4K
11:03 142.39 142.39 142.37 142.37 108.8K
11:04 142.38 142.38 142.37 142.38 114.8K
11:05 142.38 142.38 142.36 142.36 123.8K
11:06 142.37 142.38 142.37 142.37 104.1K
11:07 142.38 142.38 142.37 142.38 222.1K
11:08 142.39 142.39 142.37 142.37 150.8K
11:09 142.38 142.39 142.38 142.39 152.5K
11:10 142.39 142.39 142.33 142.33 105.7K
11:11 142.33 142.34 142.32 142.32 116.6K
11:12 142.32 142.33 142.32 142.33 157.6K
11:13 142.33 142.35 142.33 142.35 166.6K
11:14 142.35 142.37 142.35 142.37 196.1K
11:15 142.36 142.38 142.36 142.38 154.1K
11:16 142.38 142.38 142.37 142.37 173.9K
11:17 142.38 142.38 142.37 142.37 134.1K
11:18 142.36 142.37 142.35 142.35 138.5K
11:19 142.35 142.35 142.33 142.33 131.8K
11:20 142.31 142.33 142.30 142.33 280.6K
11:21 142.36 142.39 142.36 142.39 237.1K
11:22 142.39 142.41 142.38 142.38 107.8K
11:23 142.38 142.40 142.38 142.40 162.5K
11:24 142.39 142.39 142.38 142.38 229.9K
11:25 142.38 142.41 142.37 142.41 174.2K
11:26 142.41 142.45 142.41 142.45 217.0K
11:27 142.46 142.46 142.44 142.46 180.6K
11:28 142.47 142.48 142.47 142.47 122.5K
11:29 142.47 142.48 142.47 142.48 113.0K
11:30 142.47 142.47 142.47 142.47 132.2K
11:31 142.46 142.47 142.46 142.46 71.4K
11:32 142.44 142.45 142.44 142.45 121.5K
11:33 142.45 142.46 142.45 142.46 80.2K
11:34 142.46 142.48 142.46 142.47 183.9K
11:35 142.45 142.45 142.42 142.42 365.4K
11:36 142.42 142.43 142.42 142.43 102.2K
11:37 142.43 142.46 142.43 142.46 129.0K
11:38 142.45 142.47 142.45 142.47 130.5K
11:39 142.47 142.47 142.44 142.44 115.6K
11:40 142.43 142.47 142.43 142.47 154.8K
11:41 142.47 142.47 142.45 142.45 100.1K
11:42 142.46 142.46 142.46 142.46 128.1K
11:43 142.47 142.47 142.45 142.45 183.7K
11:44 142.45 142.45 142.44 142.44 148.7K
11:45 142.44 142.46 142.44 142.46 81.7K
11:46 142.48 142.48 142.47 142.47 119.3K
11:47 142.46 142.48 142.46 142.48 169.7K
11:48 142.48 142.49 142.47 142.49 279.5K
11:49 142.49 142.49 142.48 142.49 103.2K
11:50 142.50 142.51 142.50 142.51 91.0K
11:51 142.50 142.50 142.48 142.48 120.0K
11:52 142.49 142.50 142.49 142.50 149.5K
11:53 142.51 142.51 142.50 142.51 82.1K
11:54 142.51 142.52 142.51 142.52 129.4K
11:55 142.52 142.52 142.51 142.51 143.1K
11:56 142.52 142.54 142.52 142.52 73.2K
11:57 142.51 142.51 142.49 142.50 152.5K
11:58 142.49 142.49 142.48 142.49 74.5K
11:59 142.49 142.49 142.49 142.49 100.2K
12:00 142.51 142.51 142.50 142.50 76.5K
12:01 142.49 142.52 142.49 142.52 78.5K
12:02 142.54 142.56 142.54 142.56 160.7K
12:03 142.56 142.57 142.56 142.57 105.8K
12:04 142.57 142.58 142.57 142.58 71.2K
12:05 142.57 142.57 142.55 142.55 74.8K
12:06 142.55 142.55 142.55 142.55 120.0K
12:07 142.55 142.55 142.49 142.49 238.6K
12:08 142.46 142.46 142.41 142.41 145.4K
12:09 142.41 142.41 142.40 142.40 132.2K
12:10 142.39 142.43 142.39 142.43 100.1K
12:11 142.43 142.43 142.42 142.42 111.0K
12:12 142.41 142.41 142.41 142.41 99.7K
12:13 142.39 142.39 142.39 142.39 204.6K
12:14 142.38 142.38 142.36 142.36 63.3K
12:15 142.35 142.36 142.35 142.36 88.8K
12:16 142.37 142.39 142.37 142.39 65.3K
12:17 142.39 142.40 142.39 142.40 90.2K
12:18 142.40 142.42 142.40 142.42 91.0K
12:19 142.42 142.44 142.42 142.44 134.0K
12:20 142.43 142.43 142.42 142.42 141.7K
12:21 142.45 142.45 142.45 142.45 95.1K
12:22 142.47 142.48 142.47 142.48 62.5K
12:23 142.47 142.49 142.47 142.49 119.2K
12:24 142.49 142.49 142.48 142.48 90.6K
12:25 142.47 142.48 142.47 142.48 60.1K
12:26 142.45 142.45 142.45 142.45 101.1K
12:27 142.44 142.47 142.44 142.47 70.4K
12:28 142.46 142.46 142.43 142.43 81.1K
12:29 142.44 142.45 142.44 142.44 99.5K
12:30 142.43 142.44 142.43 142.44 113.1K
12:31 142.44 142.44 142.42 142.42 58.9K
12:32 142.42 142.42 142.37 142.37 81.4K
12:33 142.37 142.38 142.37 142.38 68.4K
12:34 142.38 142.38 142.35 142.35 99.8K
12:35 142.35 142.36 142.35 142.35 78.9K
12:36 142.34 142.35 142.33 142.33 136.0K
12:37 142.34 142.34 142.32 142.32 123.9K
12:38 142.32 142.32 142.31 142.31 115.3K
12:39 142.31 142.33 142.31 142.33 89.1K
12:40 142.33 142.34 142.33 142.33 47.6K
12:41 142.33 142.35 142.33 142.35 51.0K
12:42 142.36 142.39 142.36 142.39 75.8K
12:43 142.39 142.39 142.38 142.38 92.3K
12:44 142.37 142.40 142.37 142.40 79.6K
12:45 142.40 142.40 142.39 142.40 71.5K
12:46 142.41 142.41 142.40 142.41 98.8K
12:47 142.41 142.42 142.41 142.42 217.7K
12:48 142.41 142.41 142.40 142.40 91.7K
12:49 142.41 142.42 142.41 142.41 64.0K
12:50 142.42 142.43 142.42 142.43 71.0K
12:51 142.43 142.44 142.43 142.44 93.5K
12:52 142.43 142.44 142.43 142.43 178.8K
12:53 142.43 142.43 142.43 142.43 88.5K
12:54 142.43 142.43 142.42 142.42 243.1K
12:55 142.42 142.42 142.41 142.41 90.7K
12:56 142.41 142.41 142.41 142.41 158.9K
12:57 142.40 142.40 142.38 142.38 92.4K
12:58 142.38 142.38 142.37 142.37 93.5K
12:59 142.36 142.36 142.36 142.36 82.5K
13:00 142.36 142.38 142.36 142.38 107.4K
13:01 142.37 142.38 142.36 142.36 86.4K
13:02 142.35 142.35 142.29 142.29 165.9K
13:03 142.28 142.28 142.27 142.28 156.6K
13:04 142.28 142.30 142.28 142.30 85.7K
13:05 142.29 142.30 142.28 142.28 137.4K
13:06 142.28 142.29 142.28 142.29 214.3K
13:07 142.28 142.29 142.28 142.28 103.7K
13:08 142.28 142.28 142.27 142.27 146.9K
13:09 142.26 142.26 142.25 142.26 238.5K
13:10 142.26 142.27 142.26 142.27 92.8K
13:11 142.26 142.27 142.26 142.27 97.1K
13:12 142.27 142.27 142.25 142.25 89.6K
13:13 142.25 142.25 142.25 142.25 90.7K
13:14 142.23 142.24 142.23 142.24 85.2K
13:15 142.24 142.25 142.24 142.25 83.1K
13:16 142.25 142.26 142.23 142.23 69.5K
13:17 142.23 142.24 142.23 142.24 110.0K
13:18 142.25 142.26 142.25 142.25 137.2K
13:19 142.25 142.27 142.25 142.26 77.4K
13:20 142.25 142.25 142.24 142.24 126.0K
13:21 142.24 142.24 142.23 142.23 71.4K
13:22 142.22 142.24 142.22 142.23 110.0K
13:23 142.22 142.22 142.21 142.21 141.6K
13:24 142.21 142.21 142.18 142.18 206.4K
13:25 142.19 142.20 142.19 142.20 68.2K
13:26 142.20 142.23 142.20 142.23 134.6K
13:27 142.24 142.24 142.24 142.24 83.9K
13:28 142.24 142.24 142.21 142.21 197.6K
13:29 142.21 142.21 142.19 142.20 91.0K
13:30 142.20 142.20 142.20 142.20 114.3K
13:31 142.20 142.20 142.18 142.18 165.5K
13:32 142.18 142.19 142.18 142.19 146.6K
13:33 142.20 142.23 142.20 142.23 138.0K
13:34 142.23 142.23 142.23 142.23 92.7K
13:35 142.23 142.27 142.23 142.27 159.0K
13:36 142.26 142.30 142.26 142.30 158.0K
13:37 142.29 142.30 142.28 142.28 157.7K
13:38 142.29 142.29 142.26 142.26 102.8K
13:39 142.24 142.24 142.22 142.22 164.7K
13:40 142.23 142.23 142.21 142.23 179.5K
13:41 142.21 142.22 142.21 142.21 97.5K
13:42 142.22 142.22 142.20 142.22 139.7K
13:43 142.22 142.22 142.20 142.20 107.8K
13:44 142.21 142.21 142.19 142.19 143.4K
13:45 142.23 142.23 142.20 142.21 134.9K
13:46 142.23 142.24 142.22 142.24 149.8K
13:47 142.24 142.25 142.23 142.25 151.1K
13:48 142.26 142.26 142.25 142.25 79.2K
13:49 142.24 142.24 142.23 142.24 121.5K
13:50 142.20 142.22 142.20 142.22 151.7K
13:51 142.22 142.24 142.22 142.24 124.8K
13:52 142.24 142.24 142.20 142.20 107.8K
13:53 142.19 142.19 142.18 142.18 91.8K
13:54 142.17 142.20 142.17 142.20 96.1K
13:55 142.19 142.19 142.17 142.18 91.3K
13:56 142.15 142.16 142.15 142.16 110.3K
13:57 142.16 142.16 142.15 142.15 97.2K
13:58 142.14 142.14 142.12 142.12 120.9K
13:59 142.12 142.12 142.11 142.11 155.4K
14:00 142.07 142.09 142.06 142.09 866.5K
14:01 142.11 142.11 142.06 142.06 177.0K
14:02 142.06 142.15 142.06 142.15 129.0K
14:03 142.17 142.20 142.16 142.19 130.1K
14:04 142.19 142.19 142.17 142.19 119.0K
14:05 142.20 142.20 142.13 142.13 142.8K
14:06 142.13 142.15 142.13 142.14 93.9K
14:07 142.14 142.21 142.14 142.21 140.0K
14:08 142.23 142.24 142.23 142.24 59.7K
14:09 142.24 142.27 142.24 142.26 110.8K
14:10 142.27 142.28 142.27 142.28 203.7K
14:11 142.30 142.31 142.29 142.30 259.1K
14:12 142.27 142.28 142.27 142.28 175.2K
14:13 142.28 142.29 142.26 142.26 139.5K
14:14 142.26 142.27 142.26 142.27 96.2K
14:15 142.27 142.28 142.27 142.28 105.9K
14:16 142.27 142.30 142.27 142.30 138.6K
14:17 142.29 142.29 142.28 142.29 86.0K
14:18 142.29 142.32 142.29 142.30 132.0K
14:19 142.29 142.31 142.29 142.31 178.2K
14:20 142.28 142.30 142.28 142.30 120.0K
14:21 142.28 142.30 142.28 142.28 99.7K
14:22 142.29 142.32 142.29 142.32 99.6K
14:23 142.33 142.33 142.31 142.33 118.2K
14:24 142.34 142.37 142.34 142.37 144.5K
14:25 142.32 142.33 142.32 142.32 184.6K
14:26 142.32 142.32 142.30 142.32 92.2K
14:27 142.31 142.33 142.31 142.32 111.5K
14:28 142.30 142.30 142.25 142.25 147.4K
14:29 142.25 142.28 142.25 142.28 120.7K
14:30 142.29 142.33 142.29 142.33 125.8K
14:31 142.34 142.36 142.34 142.36 252.9K
14:32 142.38 142.41 142.38 142.41 261.5K
14:33 142.40 142.41 142.38 142.38 174.2K
14:34 142.35 142.35 142.32 142.34 162.4K
14:35 142.33 142.36 142.33 142.36 194.0K
14:36 142.36 142.39 142.36 142.39 117.9K
14:37 142.37 142.37 142.36 142.37 82.3K
14:38 142.36 142.36 142.31 142.31 429.0K
14:39 142.32 142.33 142.31 142.33 125.3K
14:40 142.31 142.34 142.31 142.33 115.3K
14:41 142.32 142.33 142.32 142.33 96.1K
14:42 142.34 142.38 142.34 142.38 224.6K
14:43 142.36 142.37 142.36 142.36 145.2K
14:44 142.39 142.44 142.39 142.44 268.6K
14:45 142.43 142.44 142.43 142.43 201.2K
14:46 142.44 142.44 142.42 142.42 111.3K
14:47 142.43 142.43 142.42 142.42 120.5K
14:48 142.42 142.45 142.42 142.45 130.5K
14:49 142.44 142.46 142.44 142.44 106.7K
14:50 142.43 142.44 142.43 142.43 146.4K
14:51 142.43 142.43 142.41 142.41 113.5K
14:52 142.42 142.47 142.42 142.47 204.6K
14:53 142.46 142.49 142.46 142.49 302.5K
14:54 142.50 142.50 142.46 142.46 191.5K
14:55 142.46 142.52 142.46 142.52 260.8K
14:56 142.55 142.57 142.55 142.57 262.0K
14:57 142.57 142.61 142.57 142.61 262.0K
14:58 142.59 142.59 142.55 142.55 140.7K
14:59 142.54 142.56 142.54 142.56 120.3K
15:00 142.56 142.56 142.51 142.51 236.3K
15:01 142.53 142.53 142.52 142.52 278.2K
15:02 142.53 142.55 142.53 142.55 355.7K
15:03 142.55 142.58 142.55 142.58 147.9K
15:04 142.59 142.60 142.58 142.58 169.8K
15:05 142.59 142.61 142.57 142.61 163.0K
15:06 142.60 142.61 142.60 142.60 100.8K
15:07 142.59 142.61 142.59 142.59 189.9K
15:08 142.60 142.61 142.60 142.61 149.4K
15:09 142.61 142.62 142.60 142.62 160.3K
15:10 142.66 142.66 142.64 142.64 177.0K
15:11 142.67 142.69 142.67 142.69 263.9K
15:12 142.66 142.66 142.62 142.62 280.5K
15:13 142.62 142.62 142.61 142.61 101.4K
15:14 142.61 142.64 142.61 142.64 195.5K
15:15 142.65 142.65 142.63 142.64 156.6K
15:16 142.65 142.65 142.61 142.61 261.1K
15:17 142.60 142.60 142.58 142.58 264.1K
15:18 142.58 142.61 142.58 142.60 211.5K
15:19 142.59 142.60 142.59 142.60 210.7K
15:20 142.59 142.59 142.56 142.56 212.8K
15:21 142.53 142.53 142.52 142.52 203.2K
15:22 142.55 142.60 142.55 142.60 170.4K
15:23 142.61 142.61 142.56 142.56 226.9K
15:24 142.55 142.55 142.52 142.52 145.5K
15:25 142.54 142.54 142.51 142.52 184.4K
15:26 142.51 142.51 142.46 142.47 260.7K
15:27 142.44 142.44 142.41 142.41 308.0K
15:28 142.41 142.45 142.41 142.44 441.2K
15:29 142.40 142.43 142.40 142.42 210.4K
15:30 142.44 142.50 142.44 142.50 329.3K
15:31 142.51 142.51 142.47 142.47 308.4K
15:32 142.48 142.52 142.48 142.52 182.9K
15:33 142.51 142.53 142.51 142.51 164.9K
15:34 142.52 142.57 142.52 142.57 263.0K
15:35 142.58 142.60 142.56 142.56 297.3K
15:36 142.54 142.54 142.52 142.52 226.0K
15:37 142.53 142.56 142.53 142.56 187.0K
15:38 142.57 142.60 142.57 142.60 185.0K
15:39 142.59 142.61 142.59 142.60 268.5K
15:40 142.59 142.64 142.59 142.64 502.5K
15:41 142.63 142.67 142.63 142.67 255.7K
15:42 142.67 142.67 142.61 142.61 244.5K
15:43 142.62 142.62 142.61 142.61 198.7K
15:44 142.58 142.66 142.58 142.66 416.1K
15:45 142.67 142.70 142.67 142.68 250.2K
15:46 142.68 142.69 142.67 142.67 305.3K
15:47 142.67 142.68 142.65 142.68 373.4K
15:48 142.67 142.68 142.67 142.67 217.7K
15:49 142.68 142.68 142.64 142.65 373.1K
15:50 142.64 142.64 142.62 142.63 795.2K
15:51 142.59 142.59 142.51 142.51 627.1K
15:52 142.54 142.58 142.54 142.58 455.6K
15:53 142.58 142.61 142.58 142.59 351.4K
15:54 142.61 142.61 142.59 142.60 435.6K
15:55 142.60 142.61 142.58 142.58 936.5K
15:56 142.57 142.57 142.57 142.57 847.8K
15:57 142.56 142.56 142.54 142.55 615.8K
15:58 142.54 142.54 142.51 142.51 1,124.3K
15:59 142.49 142.49 142.48 142.48 1,512.4K
16:00 142.52 142.52 142.51 142.51 42,196.3K
16:01 142.51 142.51 142.51 142.51 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