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
09:30 141.43 141.43 140.16 140.36 9,543.4K
09:31 140.28 140.41 140.24 140.41 706.8K
09:32 140.63 140.71 140.60 140.71 597.3K
09:33 140.81 141.10 140.81 141.10 458.8K
09:34 141.17 141.24 141.13 141.13 569.4K
09:35 141.12 141.45 141.12 141.45 510.0K
09:36 141.45 141.55 141.42 141.55 464.0K
09:37 141.54 141.54 141.37 141.37 498.0K
09:38 141.34 141.52 141.34 141.52 402.5K
09:39 141.54 141.71 141.53 141.71 445.9K
09:40 141.73 141.89 141.73 141.84 668.4K
09:41 141.83 142.05 141.83 142.05 528.3K
09:42 142.05 142.08 142.00 142.08 473.5K
09:43 142.13 142.14 142.01 142.14 504.1K
09:44 142.08 142.08 141.99 142.00 476.2K
09:45 141.95 141.95 141.70 141.70 613.3K
09:46 141.69 141.75 141.63 141.63 471.7K
09:47 141.64 141.64 141.37 141.37 608.4K
09:48 141.38 141.50 141.38 141.50 381.8K
09:49 141.62 141.62 141.59 141.61 455.0K
09:50 141.45 141.53 141.45 141.52 559.2K
09:51 141.51 141.51 141.46 141.46 295.9K
09:52 141.49 141.58 141.48 141.48 430.6K
09:53 141.51 141.52 141.42 141.42 262.4K
09:54 141.35 141.35 141.23 141.23 711.9K
09:55 141.23 141.23 141.20 141.23 494.9K
09:56 141.22 141.24 141.16 141.16 360.2K
09:57 141.15 141.18 141.12 141.12 356.7K
09:58 141.17 141.19 141.16 141.19 215.8K
09:59 141.23 141.39 141.23 141.39 398.5K
10:00 141.31 141.31 141.21 141.23 994.5K
10:01 141.14 141.18 141.12 141.12 447.6K
10:02 141.11 141.11 141.06 141.06 394.1K
10:03 141.06 141.06 140.94 140.94 501.9K
10:04 140.97 140.98 140.96 140.98 362.5K
10:05 140.99 140.99 140.96 140.96 313.1K
10:06 141.00 141.00 140.98 140.98 429.9K
10:07 140.98 141.06 140.98 141.06 335.1K
10:08 141.08 141.08 141.04 141.04 305.3K
10:09 141.06 141.10 141.03 141.10 258.1K
10:10 141.09 141.17 141.09 141.17 218.1K
10:11 141.17 141.17 141.07 141.08 302.9K
10:12 141.10 141.10 141.01 141.01 216.3K
10:13 141.00 141.00 140.97 140.97 386.4K
10:14 141.02 141.07 141.02 141.07 255.6K
10:15 141.09 141.17 141.08 141.17 222.0K
10:16 141.18 141.19 141.13 141.18 284.0K
10:17 141.17 141.17 141.16 141.17 249.2K
10:18 141.14 141.14 140.97 140.97 442.9K
10:19 140.97 141.01 140.97 141.01 255.8K
10:20 141.05 141.09 141.05 141.08 284.1K
10:21 141.05 141.05 141.00 141.02 375.3K
10:22 141.04 141.11 141.04 141.11 301.8K
10:23 141.07 141.16 141.07 141.16 261.8K
10:24 141.13 141.13 141.07 141.08 258.3K
10:25 141.08 141.19 141.08 141.19 275.7K
10:26 141.24 141.29 141.23 141.23 237.7K
10:27 141.23 141.27 141.23 141.27 205.3K
10:28 141.26 141.30 141.23 141.30 216.1K
10:29 141.29 141.34 141.29 141.34 179.4K
10:30 141.33 141.36 141.33 141.34 282.6K
10:31 141.40 141.41 141.40 141.41 294.8K
10:32 141.43 141.43 141.40 141.40 227.9K
10:33 141.39 141.40 141.31 141.31 359.2K
10:34 141.31 141.31 141.11 141.11 690.0K
10:35 141.05 141.16 141.05 141.16 328.0K
10:36 141.15 141.25 141.15 141.25 216.7K
10:37 141.22 141.27 141.22 141.25 230.7K
10:38 141.24 141.24 141.18 141.18 194.8K
10:39 141.17 141.17 141.12 141.15 260.4K
10:40 141.17 141.17 141.08 141.08 251.0K
10:41 141.05 141.14 141.05 141.14 229.0K
10:42 141.20 141.21 141.14 141.14 273.0K
10:43 141.12 141.12 141.02 141.03 235.9K
10:44 141.03 141.13 141.03 141.13 241.9K
10:45 141.14 141.14 141.03 141.03 350.1K
10:46 141.06 141.11 141.06 141.11 285.2K
10:47 141.13 141.13 141.11 141.13 292.9K
10:48 141.08 141.09 141.06 141.07 299.6K
10:49 141.13 141.13 141.05 141.05 296.2K
10:50 141.07 141.15 141.07 141.15 271.0K
10:51 141.11 141.12 141.06 141.06 294.8K
10:52 141.09 141.09 141.03 141.04 358.3K
10:53 141.07 141.07 141.01 141.02 312.8K
10:54 141.02 141.02 140.99 141.01 314.6K
10:55 141.04 141.08 141.04 141.08 270.6K
10:56 141.07 141.07 140.95 140.95 282.1K
10:57 140.92 140.97 140.91 140.97 342.0K
10:58 140.93 140.96 140.91 140.92 342.0K
10:59 140.85 140.85 140.83 140.83 256.4K
11:00 140.80 140.85 140.80 140.85 369.3K
11:01 140.86 140.89 140.84 140.89 205.8K
11:02 140.87 140.90 140.85 140.85 255.1K
11:03 140.85 140.86 140.85 140.85 388.6K
11:04 140.83 140.83 140.81 140.81 287.1K
11:05 140.81 140.81 140.67 140.67 307.9K
11:06 140.68 140.78 140.68 140.78 261.3K
11:07 140.77 140.77 140.72 140.77 366.2K
11:08 140.76 140.76 140.69 140.69 225.4K
11:09 140.70 140.74 140.70 140.72 186.0K
11:10 140.74 140.77 140.74 140.75 268.2K
11:11 140.80 140.93 140.80 140.93 302.4K
11:12 140.85 140.91 140.85 140.91 264.1K
11:13 140.93 140.94 140.90 140.94 235.9K
11:14 140.97 141.03 140.97 140.97 224.5K
11:15 140.95 140.99 140.92 140.92 272.6K
11:16 140.92 141.01 140.92 141.01 249.3K
11:17 140.98 140.98 140.93 140.94 197.1K
11:18 140.95 140.97 140.90 140.90 224.1K
11:19 140.93 140.93 140.90 140.92 259.7K
11:20 140.91 140.99 140.91 140.98 249.8K
11:21 140.96 140.96 140.89 140.89 266.2K
11:22 140.87 140.87 140.83 140.83 199.4K
11:23 140.85 140.91 140.85 140.91 219.4K
11:24 140.92 140.96 140.91 140.91 250.2K
11:25 140.94 140.95 140.94 140.95 186.6K
11:26 140.99 141.06 140.99 141.06 254.1K
11:27 141.01 141.02 140.99 141.02 140.8K
11:28 141.01 141.04 141.01 141.04 184.4K
11:29 141.01 141.01 140.94 140.94 309.5K
11:30 140.91 140.91 140.82 140.87 308.8K
11:31 140.90 140.90 140.88 140.88 248.8K
11:32 140.87 140.90 140.87 140.88 295.3K
11:33 140.86 140.89 140.86 140.89 121.2K
11:34 140.91 140.96 140.91 140.94 323.2K
11:35 140.94 140.94 140.85 140.85 190.2K
11:36 140.87 140.87 140.76 140.82 290.9K
11:37 140.83 140.88 140.83 140.88 178.6K
11:38 140.98 140.98 140.93 140.95 251.8K
11:39 140.96 140.96 140.90 140.94 165.9K
11:40 140.98 141.02 140.98 140.98 248.6K
11:41 140.96 141.09 140.96 141.09 221.9K
11:42 141.13 141.16 141.10 141.16 231.6K
11:43 141.18 141.19 141.15 141.16 185.1K
11:44 141.14 141.14 141.12 141.13 167.0K
11:45 141.16 141.16 141.04 141.04 256.6K
11:46 141.05 141.10 141.05 141.10 145.7K
11:47 141.06 141.06 141.03 141.03 170.7K
11:48 141.01 141.02 140.98 141.02 138.5K
11:49 141.01 141.05 141.01 141.01 127.4K
11:50 141.02 141.02 140.89 140.89 202.3K
11:51 140.91 140.91 140.86 140.86 140.9K
11:52 140.83 140.83 140.82 140.83 138.8K
11:53 140.82 140.82 140.80 140.80 150.7K
11:54 140.79 140.83 140.79 140.83 148.5K
11:55 140.86 140.87 140.85 140.87 111.6K
11:56 140.84 140.84 140.82 140.83 107.7K
11:57 140.85 140.92 140.85 140.90 131.6K
11:58 140.91 141.03 140.91 141.03 141.0K
11:59 141.03 141.03 141.01 141.02 156.4K
12:00 141.02 141.06 141.02 141.06 93.3K
12:01 141.08 141.10 141.08 141.09 131.7K
12:02 141.09 141.12 141.08 141.12 132.5K
12:03 141.14 141.16 141.12 141.12 161.9K
12:04 141.06 141.06 140.98 140.98 161.1K
12:05 141.05 141.06 141.03 141.06 156.4K
12:06 141.09 141.09 141.03 141.03 167.4K
12:07 140.97 140.98 140.95 140.95 139.6K
12:08 140.96 141.00 140.96 140.98 111.9K
12:09 140.98 140.98 140.95 140.95 152.0K
12:10 140.95 140.97 140.94 140.94 98.2K
12:11 140.92 140.97 140.92 140.96 202.2K
12:12 140.97 141.00 140.96 140.96 164.4K
12:13 140.93 140.99 140.93 140.99 164.7K
12:14 140.99 141.03 140.99 141.03 129.2K
12:15 141.04 141.04 141.02 141.02 209.6K
12:16 141.01 141.09 141.01 141.09 160.2K
12:17 141.12 141.12 141.06 141.07 133.2K
12:18 141.11 141.18 141.11 141.18 265.3K
12:19 141.19 141.23 141.17 141.23 109.1K
12:20 141.23 141.23 141.13 141.13 162.8K
12:21 141.17 141.18 141.14 141.14 165.6K
12:22 141.13 141.28 141.13 141.28 150.8K
12:23 141.22 141.25 141.22 141.24 153.6K
12:24 141.26 141.31 141.26 141.31 136.5K
12:25 141.33 141.33 141.25 141.25 209.9K
12:26 141.25 141.25 141.19 141.22 202.0K
12:27 141.24 141.30 141.24 141.30 178.4K
12:28 141.30 141.35 141.30 141.35 124.3K
12:29 141.36 141.41 141.36 141.41 243.3K
12:30 141.42 141.46 141.38 141.38 198.3K
12:31 141.36 141.36 141.31 141.31 135.1K
12:32 141.31 141.32 141.31 141.32 97.2K
12:33 141.35 141.35 141.29 141.29 229.0K
12:34 141.27 141.29 141.25 141.25 145.6K
12:35 141.24 141.24 141.21 141.21 137.9K
12:36 141.19 141.19 141.16 141.16 217.6K
12:37 141.14 141.17 141.14 141.17 178.9K
12:38 141.18 141.24 141.18 141.23 140.8K
12:39 141.20 141.20 141.17 141.17 110.8K
12:40 141.19 141.26 141.19 141.26 130.3K
12:41 141.26 141.28 141.25 141.28 124.0K
12:42 141.27 141.28 141.27 141.28 95.6K
12:43 141.28 141.28 141.27 141.28 93.1K
12:44 141.28 141.28 141.13 141.13 262.4K
12:45 141.14 141.14 141.10 141.14 138.0K
12:46 141.13 141.14 141.12 141.13 151.4K
12:47 141.12 141.15 141.12 141.14 115.2K
12:48 141.14 141.15 141.13 141.15 70.0K
12:49 141.16 141.16 141.12 141.12 145.4K
12:50 141.13 141.13 141.03 141.03 194.1K
12:51 141.02 141.02 140.99 141.01 243.1K
12:52 141.01 141.02 141.00 141.00 68.8K
12:53 141.01 141.01 140.91 140.91 180.2K
12:54 140.89 140.89 140.87 140.87 181.9K
12:55 140.88 140.90 140.84 140.84 195.2K
12:56 140.86 140.87 140.86 140.86 133.5K
12:57 140.85 140.87 140.83 140.83 116.6K
12:58 140.82 140.82 140.82 140.82 72.7K
12:59 140.81 140.81 140.79 140.80 183.1K
13:00 140.80 140.80 140.76 140.76 112.8K
13:01 140.77 140.79 140.73 140.73 130.5K
13:02 140.74 140.74 140.69 140.69 139.6K
13:03 140.70 140.70 140.67 140.67 133.7K
13:04 140.66 140.67 140.65 140.65 149.2K
13:05 140.65 140.71 140.65 140.70 127.0K
13:06 140.68 140.70 140.68 140.70 83.6K
13:07 140.71 140.72 140.68 140.68 102.9K
13:08 140.68 140.75 140.66 140.66 229.3K
13:09 140.64 140.66 140.64 140.66 153.7K
13:10 140.62 140.62 140.57 140.57 173.7K
13:11 140.57 140.64 140.57 140.64 102.9K
13:12 140.64 140.65 140.64 140.64 92.2K
13:13 140.63 140.68 140.63 140.68 90.3K
13:14 140.69 140.69 140.65 140.65 85.4K
13:15 140.68 140.68 140.65 140.65 119.0K
13:16 140.69 140.70 140.69 140.69 108.9K
13:17 140.68 140.68 140.65 140.67 110.4K
13:18 140.71 140.71 140.70 140.71 91.8K
13:19 140.71 140.72 140.69 140.69 105.9K
13:20 140.74 140.74 140.63 140.63 266.5K
13:21 140.63 140.67 140.63 140.67 104.3K
13:22 140.66 140.66 140.61 140.64 150.7K
13:23 140.63 140.65 140.63 140.65 142.8K
13:24 140.68 140.69 140.68 140.68 160.7K
13:25 140.69 140.69 140.68 140.68 112.2K
13:26 140.73 140.74 140.73 140.73 109.6K
13:27 140.69 140.70 140.68 140.69 148.4K
13:28 140.71 140.71 140.65 140.67 140.3K
13:29 140.66 140.67 140.66 140.67 157.4K
13:30 140.65 140.71 140.65 140.67 118.4K
13:31 140.69 140.69 140.65 140.65 116.2K
13:32 140.65 140.68 140.65 140.67 125.1K
13:33 140.65 140.65 140.63 140.63 101.0K
13:34 140.61 140.62 140.59 140.62 141.8K
13:35 140.63 140.67 140.63 140.65 102.1K
13:36 140.67 140.67 140.64 140.64 137.1K
13:37 140.65 140.70 140.63 140.70 125.8K
13:38 140.71 140.76 140.71 140.76 97.7K
13:39 140.78 140.81 140.78 140.81 120.9K
13:40 140.81 140.86 140.81 140.84 128.5K
13:41 140.84 140.86 140.83 140.86 102.5K
13:42 140.88 140.88 140.83 140.83 96.1K
13:43 140.81 140.86 140.81 140.86 102.1K
13:44 140.87 140.90 140.87 140.89 77.5K
13:45 140.90 140.92 140.90 140.92 103.6K
13:46 140.93 140.93 140.91 140.91 72.5K
13:47 140.92 140.92 140.91 140.91 85.3K
13:48 140.91 140.91 140.87 140.87 124.5K
13:49 140.87 140.94 140.87 140.94 94.4K
13:50 140.93 140.93 140.86 140.86 137.6K
13:51 140.86 140.86 140.83 140.83 131.3K
13:52 140.85 140.87 140.85 140.86 140.8K
13:53 140.81 140.81 140.77 140.77 130.0K
13:54 140.80 140.83 140.80 140.82 120.0K
13:55 140.83 140.83 140.79 140.79 159.9K
13:56 140.79 140.79 140.75 140.77 165.6K
13:57 140.79 140.80 140.76 140.76 109.2K
13:58 140.75 140.81 140.75 140.81 114.3K
13:59 140.75 140.75 140.75 140.75 175.2K
14:00 140.74 140.84 140.74 140.79 161.1K
14:01 140.80 140.80 140.75 140.78 193.1K
14:02 140.75 140.75 140.67 140.67 178.0K
14:03 140.67 140.67 140.65 140.66 205.7K
14:04 140.66 140.67 140.63 140.63 195.8K
14:05 140.63 140.63 140.58 140.58 204.8K
14:06 140.59 140.59 140.53 140.54 215.0K
14:07 140.55 140.55 140.50 140.50 181.5K
14:08 140.48 140.49 140.47 140.47 437.7K
14:09 140.46 140.49 140.46 140.49 202.8K
14:10 140.50 140.52 140.49 140.49 151.2K
14:11 140.50 140.53 140.49 140.53 152.0K
14:12 140.52 140.55 140.51 140.55 219.9K
14:13 140.56 140.60 140.56 140.56 120.7K
14:14 140.57 140.57 140.52 140.52 173.8K
14:15 140.53 140.55 140.53 140.54 174.4K
14:16 140.57 140.58 140.56 140.56 223.4K
14:17 140.57 140.57 140.54 140.55 143.8K
14:18 140.52 140.52 140.46 140.46 215.1K
14:19 140.45 140.47 140.44 140.47 265.0K
14:20 140.50 140.50 140.49 140.49 234.3K
14:21 140.46 140.49 140.46 140.49 128.4K
14:22 140.48 140.53 140.48 140.53 200.6K
14:23 140.57 140.63 140.57 140.63 245.0K
14:24 140.63 140.67 140.63 140.65 165.4K
14:25 140.65 140.67 140.64 140.64 183.0K
14:26 140.64 140.64 140.61 140.64 154.6K
14:27 140.61 140.63 140.61 140.63 88.5K
14:28 140.63 140.63 140.58 140.58 136.6K
14:29 140.58 140.61 140.58 140.61 196.1K
14:30 140.61 140.62 140.58 140.58 326.7K
14:31 140.57 140.58 140.51 140.51 211.1K
14:32 140.51 140.55 140.51 140.55 129.5K
14:33 140.55 140.64 140.55 140.64 354.4K
14:34 140.61 140.61 140.52 140.52 111.8K
14:35 140.53 140.56 140.53 140.53 75.8K
14:36 140.55 140.55 140.54 140.55 74.4K
14:37 140.56 140.60 140.56 140.57 145.6K
14:38 140.59 140.62 140.59 140.61 104.4K
14:39 140.60 140.62 140.60 140.61 106.8K
14:40 140.56 140.62 140.56 140.62 150.5K
14:41 140.62 140.62 140.59 140.60 122.4K
14:42 140.64 140.64 140.61 140.61 157.8K
14:43 140.56 140.59 140.56 140.57 131.0K
14:44 140.59 140.66 140.59 140.66 191.9K
14:45 140.66 140.66 140.64 140.64 147.3K
14:46 140.61 140.61 140.59 140.59 147.2K
14:47 140.59 140.63 140.59 140.63 135.9K
14:48 140.62 140.62 140.61 140.61 106.8K
14:49 140.59 140.62 140.59 140.62 141.2K
14:50 140.62 140.62 140.55 140.55 236.5K
14:51 140.50 140.50 140.47 140.50 233.8K
14:52 140.50 140.52 140.50 140.52 160.2K
14:53 140.53 140.55 140.53 140.55 85.7K
14:54 140.54 140.54 140.51 140.52 394.8K
14:55 140.52 140.52 140.47 140.47 230.3K
14:56 140.46 140.49 140.46 140.49 218.5K
14:57 140.49 140.54 140.49 140.54 127.3K
14:58 140.56 140.56 140.53 140.53 172.6K
14:59 140.54 140.55 140.54 140.55 122.1K
15:00 140.55 140.55 140.50 140.50 214.7K
15:01 140.49 140.52 140.47 140.50 239.2K
15:02 140.51 140.53 140.49 140.53 179.1K
15:03 140.53 140.53 140.51 140.51 86.5K
15:04 140.54 140.56 140.53 140.56 162.8K
15:05 140.54 140.59 140.54 140.59 388.8K
15:06 140.60 140.60 140.58 140.59 162.2K
15:07 140.60 140.64 140.60 140.64 176.1K
15:08 140.66 140.68 140.66 140.67 129.9K
15:09 140.65 140.68 140.64 140.68 207.4K
15:10 140.67 140.68 140.66 140.66 185.8K
15:11 140.65 140.67 140.65 140.67 212.2K
15:12 140.68 140.71 140.68 140.70 115.1K
15:13 140.70 140.74 140.70 140.73 120.1K
15:14 140.73 140.73 140.65 140.65 250.7K
15:15 140.64 140.64 140.55 140.55 229.1K
15:16 140.55 140.56 140.54 140.54 199.0K
15:17 140.52 140.52 140.47 140.47 263.1K
15:18 140.45 140.46 140.42 140.46 276.5K
15:19 140.52 140.60 140.52 140.56 285.4K
15:20 140.55 140.58 140.55 140.57 151.0K
15:21 140.57 140.57 140.54 140.54 204.0K
15:22 140.50 140.50 140.41 140.41 284.4K
15:23 140.42 140.45 140.42 140.45 176.8K
15:24 140.50 140.50 140.49 140.49 177.5K
15:25 140.48 140.48 140.41 140.41 221.1K
15:26 140.44 140.50 140.44 140.50 177.5K
15:27 140.52 140.52 140.45 140.45 173.0K
15:28 140.44 140.49 140.42 140.42 216.1K
15:29 140.47 140.47 140.46 140.46 205.4K
15:30 140.45 140.46 140.45 140.46 285.0K
15:31 140.45 140.50 140.45 140.50 342.1K
15:32 140.52 140.55 140.45 140.55 373.1K
15:33 140.53 140.58 140.53 140.58 319.7K
15:34 140.58 140.58 140.51 140.56 421.4K
15:35 140.55 140.56 140.50 140.51 323.2K
15:36 140.52 140.53 140.52 140.53 243.3K
15:37 140.52 140.63 140.51 140.63 440.3K
15:38 140.62 140.62 140.60 140.61 277.5K
15:39 140.61 140.64 140.60 140.60 402.1K
15:40 140.61 140.61 140.57 140.57 267.6K
15:41 140.60 140.64 140.60 140.61 411.3K
15:42 140.64 140.64 140.60 140.60 404.9K
15:43 140.59 140.63 140.59 140.60 355.4K
15:44 140.60 140.60 140.56 140.60 359.0K
15:45 140.57 140.57 140.49 140.49 542.6K
15:46 140.48 140.48 140.47 140.48 372.5K
15:47 140.47 140.50 140.47 140.48 478.7K
15:48 140.43 140.46 140.43 140.45 469.0K
15:49 140.45 140.45 140.41 140.43 489.3K
15:50 140.49 140.49 140.41 140.41 1,229.8K
15:51 140.43 140.45 140.43 140.45 677.8K
15:52 140.40 140.42 140.36 140.42 944.0K
15:53 140.40 140.40 140.39 140.39 563.2K
15:54 140.38 140.45 140.38 140.45 701.3K
15:55 140.46 140.52 140.46 140.52 1,258.1K
15:56 140.53 140.55 140.53 140.55 1,221.9K
15:57 140.54 140.55 140.51 140.51 1,187.9K
15:58 140.50 140.50 140.48 140.48 1,156.2K
15:59 140.47 140.51 140.47 140.48 1,920.0K
16:00 140.46 140.46 140.46 140.46 65,534.6K
16:01 140.46 140.46 140.46 140.46 3,167.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし