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
09:30 133.11 133.88 133.11 133.74 11,579.0K
09:31 133.46 133.46 133.22 133.25 398.4K
09:32 133.23 133.46 133.23 133.38 280.4K
09:33 133.31 133.36 133.26 133.26 256.8K
09:34 133.23 133.37 133.23 133.37 231.6K
09:35 133.41 133.59 133.41 133.55 262.8K
09:36 133.59 133.59 133.49 133.50 247.2K
09:37 133.51 133.55 133.51 133.55 190.0K
09:38 133.57 133.61 133.55 133.59 221.3K
09:39 133.60 133.71 133.60 133.68 199.2K
09:40 133.60 133.68 133.52 133.68 290.4K
09:41 133.56 133.59 133.56 133.59 160.2K
09:42 133.54 133.59 133.54 133.57 219.8K
09:43 133.59 133.69 133.59 133.69 166.5K
09:44 133.63 133.83 133.63 133.83 383.0K
09:45 133.85 133.86 133.82 133.82 195.0K
09:46 133.77 133.83 133.71 133.71 315.4K
09:47 133.58 133.58 133.54 133.54 220.8K
09:48 133.55 133.60 133.55 133.57 142.6K
09:49 133.53 133.67 133.51 133.67 222.7K
09:50 133.76 133.86 133.76 133.77 219.3K
09:51 133.81 133.81 133.79 133.79 172.7K
09:52 133.77 133.80 133.74 133.74 200.0K
09:53 133.73 133.85 133.73 133.85 161.0K
09:54 133.87 133.87 133.86 133.86 131.8K
09:55 133.85 133.87 133.84 133.87 266.2K
09:56 133.89 133.89 133.77 133.77 181.6K
09:57 133.75 133.75 133.74 133.74 203.4K
09:58 133.77 133.82 133.77 133.81 136.0K
09:59 133.85 133.85 133.80 133.82 202.3K
10:00 133.81 133.86 133.72 133.72 279.6K
10:01 133.70 133.76 133.70 133.75 230.9K
10:02 133.72 133.81 133.72 133.81 153.9K
10:03 133.82 133.84 133.82 133.84 128.2K
10:04 133.94 133.96 133.94 133.95 305.8K
10:05 133.94 134.05 133.94 134.05 167.6K
10:06 134.09 134.09 134.05 134.05 157.1K
10:07 134.02 134.03 133.97 133.97 108.0K
10:08 133.99 134.02 133.94 133.94 103.7K
10:09 133.89 133.90 133.89 133.90 108.0K
10:10 133.89 133.89 133.82 133.83 124.9K
10:11 133.83 133.86 133.81 133.81 94.5K
10:12 133.78 133.78 133.76 133.76 176.8K
10:13 133.75 133.87 133.75 133.87 143.4K
10:14 133.87 133.87 133.81 133.81 157.1K
10:15 133.79 133.83 133.64 133.64 224.4K
10:16 133.67 133.67 133.65 133.65 105.6K
10:17 133.69 133.70 133.63 133.63 138.9K
10:18 133.60 133.60 133.59 133.60 156.9K
10:19 133.57 133.62 133.56 133.62 270.2K
10:20 133.63 133.71 133.63 133.71 356.8K
10:21 133.74 133.78 133.70 133.78 154.2K
10:22 133.79 133.86 133.79 133.79 162.8K
10:23 133.79 133.82 133.77 133.77 110.8K
10:24 133.74 133.77 133.74 133.77 118.3K
10:25 133.79 133.79 133.75 133.77 89.6K
10:26 133.78 133.81 133.77 133.81 84.7K
10:27 133.85 133.86 133.85 133.85 105.0K
10:28 133.91 133.94 133.91 133.94 435.2K
10:29 133.97 133.97 133.93 133.94 107.0K
10:30 133.97 134.01 133.95 134.01 264.2K
10:31 133.99 134.01 133.99 134.00 116.5K
10:32 134.02 134.03 134.02 134.03 101.3K
10:33 134.05 134.06 134.05 134.06 107.8K
10:34 134.04 134.04 134.01 134.02 111.9K
10:35 133.98 133.98 133.94 133.97 180.9K
10:36 133.96 133.96 133.96 133.96 87.8K
10:37 133.96 133.96 133.91 133.91 103.5K
10:38 133.92 133.94 133.92 133.94 86.7K
10:39 133.96 134.00 133.96 134.00 77.1K
10:40 134.01 134.01 133.95 133.95 83.3K
10:41 133.96 134.03 133.96 134.03 246.5K
10:42 134.02 134.02 133.99 134.01 76.7K
10:43 134.03 134.03 134.01 134.01 92.5K
10:44 134.04 134.06 134.04 134.05 156.0K
10:45 134.03 134.05 134.02 134.05 161.4K
10:46 134.06 134.06 134.02 134.02 153.0K
10:47 134.01 134.19 134.01 134.19 363.9K
10:48 134.18 134.19 134.16 134.16 170.8K
10:49 134.16 134.18 134.16 134.18 161.6K
10:50 134.19 134.26 134.19 134.26 175.6K
10:51 134.27 134.27 134.24 134.24 134.4K
10:52 134.23 134.31 134.23 134.31 309.8K
10:53 134.32 134.34 134.32 134.33 162.8K
10:54 134.34 134.34 134.33 134.33 162.9K
10:55 134.34 134.34 134.28 134.29 168.3K
10:56 134.28 134.28 134.24 134.24 78.8K
10:57 134.21 134.21 134.18 134.18 322.0K
10:58 134.15 134.15 134.10 134.14 321.5K
10:59 134.13 134.14 134.11 134.11 78.8K
11:00 134.12 134.16 134.12 134.14 210.8K
11:01 134.14 134.14 134.10 134.11 148.9K
11:02 134.10 134.11 134.10 134.11 104.9K
11:03 134.09 134.09 134.07 134.08 114.1K
11:04 134.06 134.10 134.06 134.10 98.9K
11:05 134.10 134.11 134.09 134.11 102.3K
11:06 134.05 134.05 133.98 133.98 184.7K
11:07 134.02 134.02 133.96 133.96 128.5K
11:08 133.97 134.00 133.97 134.00 95.3K
11:09 134.01 134.01 133.99 133.99 244.6K
11:10 134.00 134.06 134.00 134.06 95.4K
11:11 134.06 134.06 133.99 134.00 97.2K
11:12 134.02 134.02 134.01 134.02 143.4K
11:13 134.03 134.05 134.03 134.05 123.2K
11:14 134.06 134.06 134.04 134.04 91.9K
11:15 134.04 134.06 134.04 134.06 123.4K
11:16 134.04 134.04 134.01 134.01 210.7K
11:17 134.03 134.03 134.01 134.02 188.1K
11:18 134.02 134.06 134.02 134.06 143.3K
11:19 134.08 134.09 134.08 134.08 107.8K
11:20 134.10 134.12 134.10 134.10 152.6K
11:21 134.13 134.22 134.13 134.22 147.2K
11:22 134.22 134.23 134.20 134.23 140.0K
11:23 134.21 134.21 134.15 134.15 120.1K
11:24 134.14 134.14 134.13 134.13 100.2K
11:25 134.10 134.10 134.02 134.04 152.5K
11:26 134.04 134.06 134.04 134.04 78.9K
11:27 134.04 134.04 133.96 133.98 126.1K
11:28 133.92 133.92 133.87 133.87 175.8K
11:29 133.86 133.89 133.86 133.89 131.5K
11:30 133.88 133.88 133.83 133.87 88.4K
11:31 133.88 133.96 133.88 133.96 122.9K
11:32 133.99 134.09 133.99 134.09 191.2K
11:33 134.07 134.11 134.07 134.11 74.3K
11:34 134.12 134.17 134.12 134.17 126.2K
11:35 134.21 134.24 134.21 134.22 111.4K
11:36 134.21 134.23 134.21 134.23 93.1K
11:37 134.22 134.22 134.17 134.17 91.1K
11:38 134.16 134.16 134.07 134.07 158.4K
11:39 134.06 134.06 133.98 133.99 155.1K
11:40 133.98 133.99 133.96 133.96 83.6K
11:41 133.91 133.91 133.83 133.85 175.6K
11:42 133.85 133.85 133.81 133.81 81.7K
11:43 133.79 133.79 133.77 133.79 77.8K
11:44 133.81 133.88 133.81 133.88 103.7K
11:45 133.89 133.89 133.80 133.80 108.6K
11:46 133.77 133.77 133.73 133.73 169.7K
11:47 133.72 133.72 133.68 133.68 208.0K
11:48 133.70 133.70 133.68 133.69 136.2K
11:49 133.67 133.67 133.60 133.62 138.1K
11:50 133.60 133.60 133.56 133.56 129.2K
11:51 133.52 133.52 133.45 133.47 129.9K
11:52 133.50 133.50 133.44 133.44 90.6K
11:53 133.45 133.54 133.45 133.54 127.4K
11:54 133.53 133.53 133.50 133.50 141.8K
11:55 133.50 133.55 133.50 133.55 160.0K
11:56 133.56 133.60 133.56 133.60 126.9K
11:57 133.61 133.65 133.61 133.65 90.4K
11:58 133.65 133.65 133.59 133.60 104.6K
11:59 133.62 133.62 133.56 133.56 121.0K
12:00 133.51 133.51 133.47 133.51 134.7K
12:01 133.53 133.62 133.53 133.62 105.5K
12:02 133.63 133.66 133.63 133.66 68.8K
12:03 133.65 133.65 133.58 133.59 85.3K
12:04 133.58 133.60 133.58 133.60 59.8K
12:05 133.64 133.65 133.64 133.64 65.0K
12:06 133.65 133.65 133.56 133.58 87.2K
12:07 133.58 133.64 133.58 133.64 112.1K
12:08 133.60 133.60 133.56 133.57 87.7K
12:09 133.59 133.59 133.55 133.55 71.0K
12:10 133.55 133.57 133.54 133.57 79.0K
12:11 133.55 133.55 133.40 133.40 259.5K
12:12 133.39 133.39 133.36 133.37 97.9K
12:13 133.43 133.50 133.43 133.50 106.8K
12:14 133.53 133.63 133.52 133.63 100.2K
12:15 133.62 133.66 133.60 133.65 100.8K
12:16 133.65 133.72 133.63 133.72 174.0K
12:17 133.74 133.78 133.74 133.77 211.9K
12:18 133.72 133.74 133.69 133.74 193.9K
12:19 133.84 133.95 133.84 133.94 326.8K
12:20 133.91 133.95 133.91 133.95 136.7K
12:21 133.94 133.99 133.94 133.99 91.1K
12:22 134.04 134.04 134.00 134.00 119.4K
12:23 133.98 133.98 133.97 133.97 71.3K
12:24 133.96 133.96 133.91 133.95 124.8K
12:25 133.97 133.97 133.92 133.92 94.0K
12:26 133.94 133.94 133.86 133.86 95.8K
12:27 133.84 133.84 133.78 133.78 125.3K
12:28 133.73 133.82 133.73 133.82 95.5K
12:29 133.81 133.84 133.81 133.82 48.9K
12:30 133.81 133.84 133.81 133.82 91.0K
12:31 133.89 133.92 133.89 133.92 119.0K
12:32 133.96 134.02 133.96 134.02 131.8K
12:33 134.01 134.04 134.01 134.04 116.0K
12:34 134.05 134.11 134.05 134.11 236.5K
12:35 134.13 134.14 134.13 134.14 157.0K
12:36 134.13 134.15 134.13 134.15 158.9K
12:37 134.14 134.14 134.09 134.09 107.8K
12:38 134.10 134.10 134.05 134.05 79.0K
12:39 134.05 134.06 134.02 134.02 112.2K
12:40 134.02 134.06 134.02 134.06 88.5K
12:41 134.06 134.08 134.05 134.08 62.7K
12:42 134.09 134.09 134.05 134.05 69.5K
12:43 134.06 134.13 134.06 134.12 154.0K
12:44 134.12 134.12 134.10 134.12 78.5K
12:45 134.13 134.15 134.13 134.15 54.7K
12:46 134.16 134.16 134.12 134.13 82.1K
12:47 134.16 134.18 134.16 134.17 84.6K
12:48 134.17 134.23 134.17 134.23 124.0K
12:49 134.20 134.20 134.15 134.15 125.7K
12:50 134.14 134.14 134.07 134.07 127.4K
12:51 134.05 134.05 133.97 133.97 131.3K
12:52 133.97 133.97 133.94 133.94 55.4K
12:53 133.94 134.03 133.93 134.03 123.3K
12:54 134.07 134.07 134.05 134.07 93.4K
12:55 134.09 134.09 134.08 134.08 47.8K
12:56 134.08 134.08 134.00 134.00 89.1K
12:57 134.00 134.00 133.99 133.99 56.9K
12:58 133.99 134.01 133.99 134.00 66.4K
12:59 134.00 134.06 134.00 134.06 64.5K
13:00 134.05 134.46 134.05 134.43 1,470.8K
13:01 134.40 134.40 134.26 134.26 502.1K
13:02 134.27 134.28 134.17 134.17 239.3K
13:03 134.22 134.22 134.12 134.12 136.5K
13:04 134.12 134.14 134.11 134.11 82.5K
13:05 134.15 134.18 134.15 134.18 81.3K
13:06 134.12 134.12 134.07 134.10 225.5K
13:07 134.13 134.13 134.12 134.12 60.1K
13:08 134.10 134.14 134.08 134.14 109.5K
13:09 134.10 134.10 134.08 134.09 55.0K
13:10 134.12 134.15 134.12 134.13 71.0K
13:11 134.13 134.18 134.13 134.18 67.8K
13:12 134.19 134.19 134.15 134.16 83.6K
13:13 134.17 134.17 134.14 134.14 102.0K
13:14 134.16 134.16 134.10 134.10 89.1K
13:15 134.11 134.11 134.06 134.06 78.1K
13:16 134.04 134.05 134.04 134.05 44.7K
13:17 134.03 134.07 134.03 134.07 68.5K
13:18 134.08 134.14 134.08 134.14 78.0K
13:19 134.15 134.16 134.15 134.16 79.4K
13:20 134.16 134.21 134.16 134.21 122.1K
13:21 134.21 134.25 134.20 134.25 134.8K
13:22 134.27 134.29 134.27 134.27 154.3K
13:23 134.24 134.28 134.24 134.26 114.3K
13:24 134.28 134.28 134.27 134.27 75.9K
13:25 134.26 134.26 134.21 134.24 96.5K
13:26 134.23 134.27 134.23 134.27 95.8K
13:27 134.27 134.27 134.19 134.19 100.5K
13:28 134.22 134.22 134.17 134.17 61.8K
13:29 134.17 134.17 134.13 134.14 93.1K
13:30 134.16 134.19 134.16 134.19 48.0K
13:31 134.18 134.18 134.12 134.12 82.4K
13:32 134.09 134.18 134.09 134.18 95.2K
13:33 134.20 134.27 134.20 134.27 97.0K
13:34 134.27 134.27 134.25 134.25 74.9K
13:35 134.24 134.28 134.24 134.28 98.6K
13:36 134.29 134.34 134.29 134.34 103.3K
13:37 134.27 134.27 134.26 134.27 86.7K
13:38 134.30 134.31 134.27 134.27 118.5K
13:39 134.27 134.27 134.24 134.24 57.1K
13:40 134.26 134.26 134.22 134.23 104.6K
13:41 134.22 134.22 134.20 134.21 186.2K
13:42 134.27 134.29 134.27 134.29 163.0K
13:43 134.31 134.32 134.30 134.30 118.3K
13:44 134.28 134.28 134.19 134.19 150.0K
13:45 134.20 134.22 134.19 134.22 125.1K
13:46 134.29 134.29 134.26 134.26 157.7K
13:47 134.26 134.26 134.22 134.22 82.3K
13:48 134.21 134.31 134.21 134.31 120.5K
13:49 134.33 134.38 134.33 134.38 207.0K
13:50 134.38 134.41 134.38 134.39 140.4K
13:51 134.39 134.48 134.39 134.48 145.0K
13:52 134.49 134.51 134.49 134.51 156.7K
13:53 134.51 134.56 134.51 134.52 139.6K
13:54 134.53 134.53 134.45 134.45 107.2K
13:55 134.43 134.45 134.43 134.45 96.3K
13:56 134.43 134.43 134.41 134.42 99.2K
13:57 134.42 134.46 134.42 134.46 77.6K
13:58 134.46 134.46 134.43 134.44 85.0K
13:59 134.44 134.45 134.44 134.44 61.6K
14:00 134.43 134.43 134.41 134.43 64.3K
14:01 134.43 134.46 134.43 134.46 59.9K
14:02 134.46 134.46 134.43 134.45 86.1K
14:03 134.44 134.44 134.42 134.43 99.0K
14:04 134.45 134.45 134.44 134.44 112.0K
14:05 134.44 134.44 134.37 134.37 130.8K
14:06 134.40 134.42 134.40 134.42 85.8K
14:07 134.46 134.46 134.43 134.43 71.2K
14:08 134.43 134.43 134.41 134.43 52.0K
14:09 134.44 134.44 134.43 134.43 68.7K
14:10 134.46 134.46 134.45 134.45 112.5K
14:11 134.44 134.48 134.44 134.47 119.7K
14:12 134.44 134.44 134.39 134.39 89.0K
14:13 134.39 134.44 134.39 134.41 96.7K
14:14 134.40 134.42 134.40 134.42 66.9K
14:15 134.41 134.43 134.40 134.43 52.1K
14:16 134.43 134.46 134.43 134.46 98.3K
14:17 134.48 134.48 134.48 134.48 153.1K
14:18 134.48 134.49 134.48 134.49 108.6K
14:19 134.49 134.50 134.47 134.47 522.1K
14:20 134.49 134.52 134.49 134.52 103.8K
14:21 134.53 134.58 134.53 134.58 109.3K
14:22 134.58 134.60 134.58 134.60 128.9K
14:23 134.60 134.60 134.59 134.60 64.5K
14:24 134.62 134.63 134.62 134.62 131.3K
14:25 134.61 134.63 134.61 134.63 86.7K
14:26 134.61 134.61 134.60 134.61 230.7K
14:27 134.62 134.69 134.62 134.69 135.9K
14:28 134.67 134.68 134.67 134.68 58.6K
14:29 134.68 134.70 134.68 134.70 114.7K
14:30 134.71 134.73 134.68 134.73 145.9K
14:31 134.73 134.73 134.72 134.72 116.0K
14:32 134.72 134.75 134.72 134.75 100.3K
14:33 134.73 134.73 134.71 134.71 164.7K
14:34 134.70 134.73 134.70 134.73 203.6K
14:35 134.74 134.74 134.72 134.72 89.6K
14:36 134.73 134.74 134.72 134.72 114.4K
14:37 134.70 134.71 134.69 134.69 135.9K
14:38 134.68 134.68 134.66 134.66 118.2K
14:39 134.67 134.68 134.67 134.67 233.0K
14:40 134.66 134.69 134.66 134.69 92.5K
14:41 134.68 134.68 134.67 134.67 81.0K
14:42 134.66 134.68 134.66 134.68 65.6K
14:43 134.68 134.72 134.68 134.72 104.5K
14:44 134.70 134.71 134.70 134.71 74.6K
14:45 134.71 134.71 134.70 134.70 93.7K
14:46 134.68 134.72 134.68 134.71 116.8K
14:47 134.70 134.73 134.70 134.71 114.8K
14:48 134.70 134.70 134.68 134.69 105.9K
14:49 134.69 134.70 134.69 134.70 66.1K
14:50 134.72 134.72 134.71 134.72 88.1K
14:51 134.74 134.74 134.72 134.72 126.3K
14:52 134.71 134.73 134.70 134.73 149.0K
14:53 134.75 134.77 134.75 134.77 106.9K
14:54 134.77 134.77 134.75 134.76 106.4K
14:55 134.76 134.77 134.75 134.77 126.2K
14:56 134.77 134.82 134.77 134.82 161.9K
14:57 134.83 134.83 134.82 134.83 240.3K
14:58 134.81 134.83 134.81 134.83 217.1K
14:59 134.83 134.83 134.77 134.77 122.9K
15:00 134.75 134.81 134.75 134.81 825.4K
15:01 134.79 134.81 134.78 134.78 122.6K
15:02 134.78 134.79 134.77 134.77 144.0K
15:03 134.76 134.77 134.76 134.76 159.9K
15:04 134.78 134.78 134.75 134.76 103.7K
15:05 134.78 134.78 134.76 134.77 224.1K
15:06 134.77 134.77 134.76 134.77 63.9K
15:07 134.76 134.79 134.76 134.79 123.7K
15:08 134.81 134.81 134.80 134.80 105.8K
15:09 134.80 134.80 134.79 134.80 104.9K
15:10 134.82 134.82 134.79 134.79 102.6K
15:11 134.79 134.79 134.79 134.79 148.7K
15:12 134.79 134.80 134.79 134.80 147.0K
15:13 134.82 134.83 134.82 134.82 154.6K
15:14 134.82 134.82 134.81 134.82 94.9K
15:15 134.81 134.81 134.79 134.80 123.9K
15:16 134.79 134.79 134.77 134.79 146.1K
15:17 134.78 134.79 134.77 134.79 120.5K
15:18 134.76 134.76 134.65 134.65 143.1K
15:19 134.66 134.68 134.66 134.68 151.8K
15:20 134.65 134.66 134.65 134.65 118.3K
15:21 134.64 134.70 134.64 134.70 197.6K
15:22 134.68 134.68 134.62 134.62 201.8K
15:23 134.60 134.62 134.60 134.62 90.0K
15:24 134.63 134.65 134.63 134.64 155.7K
15:25 134.64 134.65 134.60 134.65 187.9K
15:26 134.65 134.65 134.60 134.60 141.2K
15:27 134.57 134.60 134.57 134.59 162.4K
15:28 134.61 134.62 134.61 134.61 115.5K
15:29 134.59 134.59 134.53 134.53 182.6K
15:30 134.53 134.55 134.51 134.52 160.0K
15:31 134.53 134.53 134.48 134.48 228.6K
15:32 134.49 134.49 134.45 134.48 191.7K
15:33 134.49 134.55 134.49 134.55 165.4K
15:34 134.56 134.56 134.55 134.55 168.4K
15:35 134.55 134.55 134.50 134.51 197.2K
15:36 134.53 134.58 134.53 134.57 210.6K
15:37 134.55 134.55 134.52 134.53 145.0K
15:38 134.53 134.55 134.53 134.54 134.7K
15:39 134.54 134.55 134.53 134.53 162.2K
15:40 134.51 134.57 134.51 134.57 252.1K
15:41 134.59 134.61 134.59 134.61 195.5K
15:42 134.62 134.64 134.62 134.63 264.0K
15:43 134.63 134.68 134.63 134.68 356.0K
15:44 134.68 134.68 134.65 134.66 223.0K
15:45 134.66 134.69 134.66 134.69 277.3K
15:46 134.68 134.72 134.68 134.72 244.6K
15:47 134.73 134.73 134.68 134.69 251.0K
15:48 134.68 134.68 134.65 134.67 229.6K
15:49 134.66 134.66 134.62 134.66 341.0K
15:50 134.62 134.62 134.47 134.49 1,109.5K
15:51 134.44 134.49 134.41 134.49 628.1K
15:52 134.51 134.53 134.46 134.46 549.9K
15:53 134.47 134.48 134.44 134.45 409.9K
15:54 134.51 134.51 134.49 134.51 549.4K
15:55 134.47 134.47 134.46 134.46 804.8K
15:56 134.47 134.47 134.45 134.45 954.1K
15:57 134.44 134.44 134.42 134.42 819.6K
15:58 134.42 134.45 134.42 134.45 833.1K
15:59 134.46 134.46 134.43 134.43 1,376.7K
16:00 134.45 134.45 134.45 134.45 62,143.4K
16:01 134.45 134.45 134.45 134.45 263.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし