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
09:30 133.23 133.88 133.23 133.85 5,103.0K
09:31 133.75 133.75 133.63 133.63 547.0K
09:32 133.44 133.73 133.44 133.50 485.4K
09:33 133.36 133.46 133.23 133.38 433.3K
09:34 133.23 133.33 133.23 133.28 411.8K
09:35 133.28 133.28 133.13 133.13 582.9K
09:36 133.01 133.10 133.01 133.06 408.3K
09:37 133.14 133.21 133.11 133.11 394.3K
09:38 133.17 133.21 133.06 133.06 326.6K
09:39 133.06 133.15 133.06 133.13 308.0K
09:40 133.05 133.05 132.98 132.98 410.4K
09:41 133.13 133.13 132.78 132.78 526.2K
09:42 132.72 133.01 132.72 133.01 318.7K
09:43 133.08 133.08 132.91 132.91 265.0K
09:44 133.00 133.10 132.98 132.98 220.9K
09:45 132.90 132.94 132.88 132.89 329.3K
09:46 132.83 132.99 132.83 132.98 358.6K
09:47 133.04 133.04 132.87 132.95 322.2K
09:48 133.04 133.04 132.87 132.87 344.4K
09:49 132.72 132.89 132.72 132.89 280.2K
09:50 132.92 132.98 132.86 132.86 322.5K
09:51 132.70 132.81 132.68 132.81 356.7K
09:52 132.74 133.03 132.74 133.03 316.4K
09:53 133.14 133.31 133.14 133.28 281.5K
09:54 133.29 133.29 133.24 133.24 194.4K
09:55 133.24 133.24 133.22 133.23 194.0K
09:56 133.22 133.29 133.22 133.28 169.4K
09:57 133.31 133.31 133.21 133.21 208.9K
09:58 133.23 133.39 133.23 133.39 280.9K
09:59 133.36 133.38 133.33 133.33 298.2K
10:00 133.32 133.42 133.32 133.42 314.7K
10:01 133.45 133.45 133.24 133.26 463.2K
10:02 133.21 133.39 133.21 133.39 261.9K
10:03 133.46 133.70 133.46 133.70 336.8K
10:04 133.67 133.67 133.57 133.57 211.4K
10:05 133.55 133.63 133.55 133.63 260.3K
10:06 133.64 133.64 133.50 133.50 239.7K
10:07 133.40 133.47 133.39 133.39 275.4K
10:08 133.46 133.53 133.46 133.53 209.2K
10:09 133.46 133.58 133.46 133.58 205.7K
10:10 133.58 133.65 133.55 133.55 254.3K
10:11 133.52 133.58 133.50 133.51 210.4K
10:12 133.45 133.47 133.38 133.47 236.8K
10:13 133.53 133.61 133.53 133.61 173.5K
10:14 133.61 133.61 133.57 133.59 197.5K
10:15 133.64 133.70 133.64 133.70 217.9K
10:16 133.67 133.70 133.62 133.62 181.8K
10:17 133.63 133.75 133.63 133.68 187.1K
10:18 133.75 133.75 133.67 133.67 219.4K
10:19 133.70 133.76 133.70 133.74 157.7K
10:20 133.70 133.70 133.69 133.69 191.6K
10:21 133.70 133.81 133.70 133.81 198.6K
10:22 133.75 133.77 133.68 133.68 215.6K
10:23 133.57 133.67 133.57 133.67 265.5K
10:24 133.61 133.61 133.42 133.43 310.7K
10:25 133.42 133.44 133.41 133.44 219.1K
10:26 133.40 133.41 133.29 133.30 286.2K
10:27 133.36 133.49 133.36 133.49 197.1K
10:28 133.53 133.59 133.53 133.59 340.9K
10:29 133.64 133.64 133.57 133.57 194.3K
10:30 133.42 133.45 133.32 133.32 256.6K
10:31 133.25 133.25 133.10 133.10 324.4K
10:32 133.14 133.21 133.14 133.20 231.5K
10:33 133.18 133.23 133.18 133.20 264.1K
10:34 133.21 133.35 133.21 133.35 156.5K
10:35 133.39 133.44 133.33 133.33 227.7K
10:36 133.26 133.33 133.26 133.33 232.6K
10:37 133.28 133.29 133.28 133.28 167.9K
10:38 133.24 133.24 133.11 133.22 471.1K
10:39 133.30 133.42 133.30 133.42 209.4K
10:40 133.37 133.37 133.29 133.29 158.4K
10:41 133.27 133.27 133.15 133.15 148.3K
10:42 133.11 133.11 133.09 133.09 155.0K
10:43 133.05 133.05 132.98 132.98 212.4K
10:44 132.99 132.99 132.91 132.91 211.5K
10:45 132.87 132.87 132.78 132.79 573.7K
10:46 132.82 132.82 132.76 132.76 177.1K
10:47 132.74 132.76 132.72 132.72 198.6K
10:48 132.69 132.69 132.59 132.63 296.3K
10:49 132.69 132.69 132.59 132.59 173.2K
10:50 132.60 132.60 132.52 132.54 189.2K
10:51 132.57 132.57 132.48 132.50 279.9K
10:52 132.50 132.50 132.46 132.46 230.0K
10:53 132.47 132.47 132.41 132.41 212.5K
10:54 132.38 132.49 132.38 132.46 290.8K
10:55 132.46 132.47 132.44 132.44 239.8K
10:56 132.50 132.50 132.39 132.39 183.3K
10:57 132.36 132.36 132.22 132.22 355.2K
10:58 132.25 132.25 132.18 132.19 201.3K
10:59 132.21 132.21 132.15 132.16 203.8K
11:00 132.08 132.20 132.08 132.14 230.7K
11:01 132.06 132.18 132.06 132.18 211.1K
11:02 132.20 132.36 132.20 132.31 266.2K
11:03 132.29 132.29 132.24 132.28 186.3K
11:04 132.37 132.37 132.28 132.28 220.3K
11:05 132.30 132.30 132.21 132.25 160.6K
11:06 132.26 132.28 132.22 132.26 170.5K
11:07 132.22 132.25 132.20 132.25 174.1K
11:08 132.25 132.25 132.12 132.13 275.8K
11:09 132.14 132.17 132.10 132.17 223.4K
11:10 132.21 132.22 132.09 132.09 240.0K
11:11 132.13 132.13 132.09 132.13 82.2K
11:12 132.18 132.18 131.99 131.99 311.8K
11:13 132.02 132.03 131.89 131.93 259.5K
11:14 131.93 131.95 131.90 131.90 158.5K
11:15 131.87 131.89 131.84 131.86 319.1K
11:16 131.80 131.80 131.73 131.76 320.1K
11:17 131.76 131.76 131.66 131.68 261.1K
11:18 131.65 131.72 131.65 131.72 175.0K
11:19 131.70 131.87 131.70 131.87 214.8K
11:20 131.88 132.00 131.88 132.00 184.6K
11:21 132.04 132.05 132.04 132.04 182.9K
11:22 132.05 132.05 131.99 131.99 177.3K
11:23 131.99 131.99 131.76 131.76 290.2K
11:24 131.74 131.77 131.73 131.73 132.4K
11:25 131.71 131.77 131.69 131.77 124.0K
11:26 131.81 131.81 131.73 131.77 96.7K
11:27 131.82 131.85 131.77 131.77 187.6K
11:28 131.78 131.78 131.75 131.76 162.4K
11:29 131.72 131.72 131.67 131.70 159.5K
11:30 131.61 131.72 131.61 131.72 251.8K
11:31 131.74 131.82 131.74 131.82 194.5K
11:32 131.81 131.84 131.80 131.80 101.9K
11:33 131.87 131.96 131.87 131.96 173.7K
11:34 131.99 132.10 131.99 132.10 221.8K
11:35 132.09 132.09 132.05 132.09 171.2K
11:36 132.14 132.14 132.12 132.12 93.6K
11:37 132.14 132.26 132.14 132.23 230.7K
11:38 132.23 132.42 132.23 132.42 185.4K
11:39 132.41 132.41 132.30 132.30 153.6K
11:40 132.28 132.35 132.28 132.35 135.6K
11:41 132.37 132.43 132.37 132.37 151.3K
11:42 132.37 132.43 132.37 132.39 109.6K
11:43 132.38 132.41 132.38 132.39 81.6K
11:44 132.37 132.37 132.34 132.34 135.7K
11:45 132.32 132.38 132.32 132.37 117.5K
11:46 132.36 132.36 132.26 132.26 217.0K
11:47 132.28 132.34 132.28 132.34 112.2K
11:48 132.36 132.36 132.26 132.26 110.1K
11:49 132.27 132.27 132.16 132.16 146.2K
11:50 132.18 132.21 132.17 132.19 107.2K
11:51 132.17 132.17 132.14 132.17 145.3K
11:52 132.18 132.18 132.07 132.08 175.3K
11:53 132.12 132.16 132.12 132.16 98.4K
11:54 132.17 132.32 132.17 132.32 178.1K
11:55 132.32 132.36 132.32 132.33 102.4K
11:56 132.34 132.44 132.34 132.43 111.7K
11:57 132.47 132.54 132.47 132.54 149.0K
11:58 132.56 132.56 132.54 132.55 148.9K
11:59 132.56 132.56 132.49 132.49 114.0K
12:00 132.44 132.44 132.42 132.42 163.7K
12:01 132.40 132.42 132.40 132.42 104.9K
12:02 132.40 132.43 132.40 132.42 84.7K
12:03 132.48 132.53 132.48 132.49 94.6K
12:04 132.47 132.50 132.47 132.50 116.9K
12:05 132.49 132.60 132.46 132.60 209.9K
12:06 132.53 132.53 132.50 132.50 90.4K
12:07 132.43 132.44 132.39 132.40 154.5K
12:08 132.41 132.41 132.36 132.36 173.4K
12:09 132.37 132.41 132.35 132.35 109.7K
12:10 132.33 132.37 132.33 132.36 72.1K
12:11 132.33 132.37 132.33 132.37 187.7K
12:12 132.36 132.36 132.33 132.34 138.2K
12:13 132.33 132.34 132.29 132.32 265.9K
12:14 132.28 132.28 132.15 132.15 228.8K
12:15 132.10 132.10 132.06 132.06 238.4K
12:16 132.00 132.04 131.98 132.04 178.8K
12:17 131.99 131.99 131.91 131.92 276.3K
12:18 131.88 131.98 131.88 131.98 200.5K
12:19 131.94 131.99 131.94 131.97 147.2K
12:20 131.98 131.98 131.96 131.96 161.8K
12:21 131.99 132.07 131.99 132.04 404.4K
12:22 132.07 132.07 131.96 131.96 245.7K
12:23 131.89 131.89 131.86 131.86 145.8K
12:24 131.87 131.87 131.81 131.81 240.7K
12:25 131.84 131.84 131.81 131.81 139.5K
12:26 131.84 131.89 131.83 131.89 313.1K
12:27 131.88 131.97 131.88 131.97 235.9K
12:28 131.97 131.99 131.97 131.97 173.7K
12:29 131.99 132.05 131.99 132.05 131.2K
12:30 132.04 132.12 132.04 132.12 297.1K
12:31 132.08 132.08 131.68 131.68 604.9K
12:32 131.78 131.84 131.78 131.82 244.1K
12:33 131.89 131.92 131.86 131.91 152.4K
12:34 131.96 131.96 131.91 131.91 108.8K
12:35 131.82 131.86 131.79 131.79 150.8K
12:36 131.73 131.82 131.73 131.74 168.0K
12:37 131.70 131.73 131.63 131.63 194.5K
12:38 131.62 131.62 131.53 131.58 186.9K
12:39 131.57 131.57 131.43 131.43 309.1K
12:40 131.44 131.47 131.33 131.33 413.2K
12:41 131.30 131.30 131.24 131.30 275.7K
12:42 131.30 131.30 131.24 131.24 146.0K
12:43 131.20 131.21 131.17 131.17 166.2K
12:44 131.20 131.24 131.20 131.23 162.0K
12:45 131.20 131.21 131.17 131.21 153.0K
12:46 131.24 131.32 131.24 131.32 263.3K
12:47 131.28 131.28 131.15 131.15 172.2K
12:48 131.11 131.45 131.11 131.42 736.9K
12:49 131.39 131.43 131.39 131.41 238.3K
12:50 131.42 131.44 131.25 131.25 225.1K
12:51 131.26 131.35 131.26 131.34 176.7K
12:52 131.34 131.38 131.33 131.38 129.5K
12:53 131.38 131.38 131.21 131.21 202.2K
12:54 131.17 131.20 131.17 131.17 188.0K
12:55 131.15 131.19 131.15 131.19 114.9K
12:56 131.19 131.19 130.96 130.96 348.8K
12:57 130.89 130.95 130.84 130.95 276.3K
12:58 130.95 130.95 130.89 130.92 136.0K
12:59 130.86 130.86 130.78 130.78 235.5K
13:00 130.75 130.83 130.75 130.80 187.6K
13:01 130.70 130.72 130.65 130.65 282.6K
13:02 130.65 130.71 130.65 130.66 197.2K
13:03 130.64 130.65 130.63 130.65 323.8K
13:04 130.64 130.70 130.64 130.70 202.4K
13:05 130.77 130.81 130.76 130.76 202.6K
13:06 130.76 130.76 130.69 130.69 256.7K
13:07 130.64 130.64 130.48 130.48 470.2K
13:08 130.44 130.44 130.40 130.40 219.0K
13:09 130.38 130.38 130.30 130.31 349.8K
13:10 130.28 130.29 130.24 130.24 279.9K
13:11 130.32 130.32 130.13 130.13 262.1K
13:12 130.11 130.11 129.99 130.02 336.5K
13:13 130.09 130.15 130.07 130.07 345.5K
13:14 130.13 130.20 130.13 130.20 367.2K
13:15 130.22 130.34 130.22 130.34 257.3K
13:16 130.30 130.40 130.30 130.40 244.4K
13:17 130.37 130.43 130.34 130.43 250.6K
13:18 130.35 130.36 130.28 130.28 347.7K
13:19 130.38 130.38 130.22 130.22 331.3K
13:20 130.22 130.22 130.16 130.16 262.1K
13:21 130.12 130.21 130.12 130.21 203.1K
13:22 130.19 130.19 130.10 130.10 214.5K
13:23 130.10 130.21 130.10 130.11 163.9K
13:24 130.09 130.09 130.04 130.04 178.7K
13:25 130.08 130.08 130.03 130.07 281.9K
13:26 130.14 130.14 130.05 130.05 206.7K
13:27 130.05 130.05 129.94 129.94 232.1K
13:28 129.91 129.91 129.78 129.78 332.3K
13:29 129.82 129.88 129.82 129.82 183.9K
13:30 129.83 129.87 129.80 129.80 191.6K
13:31 129.78 129.81 129.78 129.81 165.6K
13:32 129.88 129.93 129.85 129.93 260.6K
13:33 129.90 129.94 129.90 129.94 190.5K
13:34 129.89 129.92 129.88 129.88 206.6K
13:35 129.85 130.42 129.83 130.42 961.1K
13:36 130.39 130.39 130.20 130.20 343.1K
13:37 130.22 130.22 130.11 130.11 247.4K
13:38 130.13 130.41 130.13 130.34 322.4K
13:39 130.34 130.35 130.28 130.35 181.6K
13:40 130.36 130.44 130.36 130.41 188.6K
13:41 130.47 130.60 130.46 130.60 247.3K
13:42 130.54 130.65 130.54 130.62 215.3K
13:43 130.63 130.88 130.63 130.76 331.4K
13:44 130.70 130.74 130.70 130.70 140.4K
13:45 130.70 130.70 130.58 130.58 201.3K
13:46 130.59 130.59 130.44 130.44 168.4K
13:47 130.43 130.43 130.33 130.33 168.6K
13:48 130.30 130.35 130.30 130.34 141.4K
13:49 130.38 130.38 130.33 130.33 161.5K
13:50 130.29 130.29 130.16 130.21 197.3K
13:51 130.24 130.28 130.24 130.25 158.2K
13:52 130.22 130.37 130.22 130.37 178.5K
13:53 130.39 130.39 130.31 130.31 93.0K
13:54 130.31 130.35 130.26 130.26 131.8K
13:55 130.21 130.28 130.21 130.28 199.2K
13:56 130.32 130.33 130.31 130.33 169.5K
13:57 130.32 130.32 130.26 130.26 131.8K
13:58 130.34 130.34 130.23 130.24 197.8K
13:59 130.29 130.36 130.29 130.36 96.5K
14:00 130.32 130.34 130.27 130.27 160.6K
14:01 130.33 130.33 130.26 130.26 172.2K
14:02 130.25 130.36 130.25 130.36 111.3K
14:03 130.35 130.38 130.35 130.36 107.8K
14:04 130.41 130.42 130.31 130.31 213.6K
14:05 130.30 130.30 130.22 130.22 236.3K
14:06 130.21 130.21 130.17 130.20 203.9K
14:07 130.23 130.23 130.10 130.10 239.9K
14:08 130.10 130.13 130.09 130.09 227.0K
14:09 130.11 130.12 130.07 130.12 154.4K
14:10 130.11 130.14 130.05 130.05 215.6K
14:11 130.02 130.02 130.01 130.01 315.7K
14:12 130.00 130.03 130.00 130.03 167.3K
14:13 129.96 129.96 129.91 129.91 344.3K
14:14 129.92 129.93 129.91 129.93 792.6K
14:15 129.92 129.98 129.92 129.98 195.0K
14:16 129.91 130.00 129.91 130.00 208.8K
14:17 130.07 130.19 130.07 130.15 738.8K
14:18 130.11 130.14 130.07 130.14 193.5K
14:19 130.18 130.28 130.18 130.28 180.3K
14:20 130.28 130.28 130.20 130.20 142.0K
14:21 130.22 130.22 130.18 130.18 121.2K
14:22 130.11 130.11 130.06 130.06 266.4K
14:23 130.06 130.13 130.06 130.07 110.1K
14:24 130.06 130.09 130.03 130.09 148.3K
14:25 130.09 130.09 129.96 129.96 261.4K
14:26 129.96 129.96 129.88 129.88 205.9K
14:27 129.91 129.91 129.77 129.77 202.4K
14:28 129.75 129.76 129.69 129.69 248.0K
14:29 129.64 129.64 129.56 129.56 278.9K
14:30 129.59 130.70 129.59 130.55 1,093.1K
14:31 130.53 130.53 130.26 130.26 341.9K
14:32 130.35 130.35 130.22 130.32 289.5K
14:33 130.15 130.15 130.12 130.14 172.5K
14:34 129.97 130.03 129.97 129.98 205.0K
14:35 129.96 129.96 129.71 129.71 307.9K
14:36 129.64 129.74 129.64 129.74 175.7K
14:37 129.70 129.71 129.60 129.60 434.8K
14:38 129.64 129.69 129.64 129.67 510.6K
14:39 129.62 129.62 129.59 129.60 260.7K
14:40 129.56 129.56 129.48 129.48 330.6K
14:41 129.45 129.46 129.42 129.42 293.8K
14:42 129.40 129.40 129.29 129.29 318.3K
14:43 129.28 129.29 129.23 129.29 309.8K
14:44 129.23 129.23 129.16 129.18 345.1K
14:45 129.20 129.32 129.20 129.32 278.3K
14:46 129.29 129.50 129.29 129.39 342.8K
14:47 129.35 129.35 129.24 129.27 250.0K
14:48 129.32 129.38 129.32 129.37 175.2K
14:49 129.37 129.52 129.37 129.52 183.6K
14:50 129.50 129.58 129.48 129.52 194.0K
14:51 129.48 129.50 129.48 129.50 135.2K
14:52 129.44 129.53 129.44 129.53 304.5K
14:53 129.53 129.58 129.42 129.42 183.2K
14:54 129.39 129.40 129.33 129.40 202.2K
14:55 129.35 129.35 129.31 129.32 195.8K
14:56 129.23 129.23 129.21 129.22 340.7K
14:57 129.24 129.28 129.22 129.22 167.0K
14:58 129.19 129.21 129.18 129.21 187.8K
14:59 129.22 129.22 129.16 129.16 276.9K
15:00 129.15 129.15 129.08 129.08 263.9K
15:01 129.13 129.16 129.13 129.16 255.1K
15:02 129.19 129.24 129.19 129.24 162.2K
15:03 129.25 129.25 129.20 129.20 250.4K
15:04 129.16 129.16 129.14 129.14 221.0K
15:05 129.17 129.17 129.10 129.10 176.7K
15:06 129.11 129.11 129.01 129.01 613.8K
15:07 129.01 129.06 129.00 129.06 299.7K
15:08 129.01 129.01 128.97 128.97 332.7K
15:09 128.97 128.97 128.87 128.87 343.3K
15:10 128.85 128.88 128.83 128.86 346.7K
15:11 128.90 128.97 128.90 128.92 272.8K
15:12 128.92 128.92 128.90 128.91 211.5K
15:13 128.86 128.86 128.78 128.81 398.7K
15:14 128.77 128.81 128.71 128.71 333.4K
15:15 128.73 128.77 128.72 128.75 274.8K
15:16 128.77 128.77 128.69 128.69 293.2K
15:17 128.63 128.66 128.55 128.55 443.1K
15:18 128.62 128.75 128.62 128.73 581.9K
15:19 128.71 128.71 128.58 128.61 293.2K
15:20 128.67 128.77 128.67 128.77 413.5K
15:21 128.75 128.85 128.73 128.85 437.0K
15:22 128.84 128.84 128.79 128.79 367.5K
15:23 128.81 128.92 128.81 128.92 478.6K
15:24 128.93 129.00 128.90 129.00 366.6K
15:25 129.00 129.13 129.00 129.13 271.4K
15:26 129.14 129.14 129.05 129.05 325.2K
15:27 129.12 129.28 129.12 129.28 328.0K
15:28 129.23 129.23 129.20 129.23 224.5K
15:29 129.24 129.24 129.19 129.21 244.2K
15:30 129.15 129.15 129.07 129.08 330.6K
15:31 129.08 129.08 129.04 129.05 312.1K
15:32 129.02 129.05 128.98 128.98 318.3K
15:33 129.01 129.01 128.89 128.89 309.8K
15:34 128.97 128.99 128.90 128.90 327.4K
15:35 128.84 128.84 128.72 128.72 481.9K
15:36 128.79 128.79 128.71 128.71 338.3K
15:37 128.72 128.72 128.65 128.65 422.7K
15:38 128.62 128.65 128.58 128.58 566.6K
15:39 128.57 128.57 128.53 128.57 579.3K
15:40 128.58 128.81 128.58 128.81 635.1K
15:41 128.77 128.77 128.75 128.77 375.6K
15:42 128.78 128.78 128.64 128.64 509.7K
15:43 128.62 128.65 128.62 128.64 385.2K
15:44 128.62 128.62 128.44 128.44 544.1K
15:45 128.42 128.48 128.42 128.46 473.2K
15:46 128.43 128.46 128.38 128.38 559.8K
15:47 128.37 128.37 128.29 128.32 491.3K
15:48 128.36 128.37 128.33 128.33 498.1K
15:49 128.31 128.35 128.25 128.25 584.1K
15:50 128.29 128.67 128.29 128.63 1,458.1K
15:51 128.70 128.76 128.65 128.76 867.5K
15:52 128.82 128.93 128.80 128.93 729.2K
15:53 128.92 128.92 128.87 128.87 760.8K
15:54 128.91 129.08 128.91 129.02 915.0K
15:55 129.01 129.15 128.93 129.15 1,403.3K
15:56 129.25 129.43 129.23 129.43 1,326.8K
15:57 129.42 129.47 129.42 129.42 1,308.6K
15:58 129.38 129.38 129.31 129.31 1,106.1K
15:59 129.29 129.35 129.29 129.35 2,257.0K
16:00 129.29 129.30 129.29 129.30 87,130.1K
16:01 129.30 129.30 129.30 129.30 5,459.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし