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
09:30 136.70 137.49 136.70 137.38 3,203.6K
09:31 137.35 137.63 137.35 137.58 412.1K
09:32 137.56 137.75 137.56 137.74 368.3K
09:33 137.72 137.85 137.69 137.85 228.7K
09:34 137.80 137.82 137.78 137.82 304.9K
09:35 137.85 137.91 137.85 137.90 377.1K
09:36 137.87 137.87 137.79 137.79 223.4K
09:37 137.79 137.79 137.73 137.73 216.2K
09:38 137.77 137.82 137.77 137.82 144.7K
09:39 137.81 137.85 137.77 137.85 226.8K
09:40 137.87 137.88 137.86 137.87 278.6K
09:41 137.87 137.89 137.87 137.89 272.9K
09:42 137.89 137.94 137.89 137.91 275.0K
09:43 137.91 137.93 137.91 137.93 200.1K
09:44 137.91 137.91 137.90 137.91 161.5K
09:45 137.96 137.98 137.94 137.94 177.6K
09:46 137.94 137.95 137.91 137.91 196.5K
09:47 137.90 137.90 137.88 137.89 143.3K
09:48 137.88 137.95 137.88 137.95 114.0K
09:49 137.93 137.93 137.86 137.86 126.6K
09:50 137.83 137.83 137.81 137.82 178.5K
09:51 137.82 137.82 137.75 137.75 176.6K
09:52 137.75 137.77 137.75 137.76 117.8K
09:53 137.74 137.78 137.69 137.69 205.4K
09:54 137.75 137.75 137.72 137.72 103.3K
09:55 137.72 137.72 137.69 137.69 106.9K
09:56 137.69 137.69 137.66 137.69 159.3K
09:57 137.70 137.70 137.67 137.67 125.1K
09:58 137.66 137.74 137.66 137.74 141.4K
09:59 137.72 137.76 137.71 137.76 161.9K
10:00 137.76 137.80 137.76 137.77 220.1K
10:01 137.77 137.80 137.77 137.79 105.3K
10:02 137.78 137.78 137.77 137.77 94.8K
10:03 137.78 137.82 137.78 137.82 128.5K
10:04 137.84 137.84 137.80 137.81 127.6K
10:05 137.81 137.82 137.77 137.77 135.0K
10:06 137.77 137.83 137.77 137.82 130.5K
10:07 137.85 137.85 137.80 137.80 167.5K
10:08 137.80 137.83 137.79 137.83 92.2K
10:09 137.83 137.84 137.81 137.81 106.2K
10:10 137.81 137.84 137.81 137.84 206.1K
10:11 137.83 137.84 137.83 137.84 165.4K
10:12 137.83 137.85 137.83 137.83 139.2K
10:13 137.83 137.83 137.79 137.79 120.8K
10:14 137.80 137.80 137.79 137.79 177.1K
10:15 137.77 137.77 137.74 137.75 129.4K
10:16 137.75 137.77 137.74 137.74 187.6K
10:17 137.73 137.74 137.72 137.74 96.7K
10:18 137.75 137.77 137.75 137.77 118.8K
10:19 137.75 137.76 137.74 137.74 91.1K
10:20 137.74 137.75 137.74 137.74 75.4K
10:21 137.74 137.76 137.74 137.76 100.3K
10:22 137.78 137.78 137.77 137.77 95.3K
10:23 137.78 137.78 137.75 137.75 68.7K
10:24 137.74 137.76 137.74 137.76 128.2K
10:25 137.75 137.75 137.73 137.73 94.1K
10:26 137.74 137.74 137.70 137.70 89.1K
10:27 137.70 137.70 137.65 137.65 96.6K
10:28 137.65 137.69 137.65 137.69 104.7K
10:29 137.72 137.72 137.69 137.69 117.8K
10:30 137.72 137.72 137.70 137.71 78.1K
10:31 137.69 137.71 137.69 137.71 103.8K
10:32 137.70 137.71 137.70 137.70 63.7K
10:33 137.70 137.74 137.70 137.74 244.9K
10:34 137.73 137.74 137.72 137.74 87.6K
10:35 137.74 137.75 137.74 137.75 94.3K
10:36 137.73 137.75 137.73 137.75 90.9K
10:37 137.75 137.81 137.75 137.81 120.8K
10:38 137.81 137.81 137.78 137.78 96.4K
10:39 137.80 137.82 137.80 137.81 254.7K
10:40 137.80 137.80 137.80 137.80 108.5K
10:41 137.84 137.88 137.84 137.88 115.3K
10:42 137.89 137.92 137.89 137.92 134.9K
10:43 137.91 137.93 137.90 137.93 166.6K
10:44 137.93 137.93 137.92 137.92 94.3K
10:45 137.91 137.91 137.90 137.91 99.4K
10:46 137.93 137.93 137.93 137.93 98.8K
10:47 137.94 137.94 137.92 137.92 96.0K
10:48 137.91 137.92 137.91 137.91 55.1K
10:49 137.91 137.91 137.86 137.86 67.4K
10:50 137.84 137.87 137.84 137.87 137.8K
10:51 137.86 137.87 137.85 137.85 81.7K
10:52 137.86 137.88 137.86 137.88 121.9K
10:53 137.88 137.91 137.88 137.90 73.2K
10:54 137.89 137.90 137.89 137.89 71.9K
10:55 137.90 137.90 137.88 137.88 76.8K
10:56 137.90 137.90 137.88 137.89 48.9K
10:57 137.92 137.94 137.92 137.94 158.9K
10:58 137.93 137.93 137.90 137.90 65.8K
10:59 137.91 137.96 137.91 137.95 116.0K
11:00 137.96 137.98 137.95 137.98 131.7K
11:01 137.99 138.04 137.99 138.04 162.7K
11:02 138.04 138.05 138.04 138.05 124.4K
11:03 138.04 138.04 138.03 138.04 123.7K
11:04 138.00 138.04 138.00 138.04 182.0K
11:05 138.02 138.04 138.02 138.03 62.5K
11:06 138.03 138.06 138.03 138.06 149.3K
11:07 138.05 138.07 138.05 138.07 115.3K
11:08 138.06 138.07 138.06 138.06 137.9K
11:09 138.06 138.06 138.03 138.03 119.1K
11:10 138.03 138.05 138.03 138.05 127.2K
11:11 138.06 138.12 138.06 138.12 279.1K
11:12 138.11 138.12 138.11 138.12 84.9K
11:13 138.12 138.13 138.11 138.11 109.0K
11:14 138.13 138.13 138.12 138.13 533.9K
11:15 138.13 138.14 138.12 138.12 669.7K
11:16 138.16 138.16 138.15 138.15 151.4K
11:17 138.13 138.15 138.13 138.13 133.5K
11:18 138.13 138.13 138.12 138.13 93.2K
11:19 138.12 138.12 138.10 138.10 110.0K
11:20 138.11 138.12 138.11 138.12 186.2K
11:21 138.11 138.15 138.11 138.15 116.5K
11:22 138.16 138.18 138.16 138.17 132.3K
11:23 138.18 138.19 138.17 138.18 136.6K
11:24 138.17 138.20 138.17 138.20 150.1K
11:25 138.20 138.20 138.16 138.16 118.0K
11:26 138.14 138.15 138.14 138.15 65.0K
11:27 138.13 138.13 138.08 138.08 113.8K
11:28 138.08 138.09 138.08 138.08 89.8K
11:29 138.12 138.12 138.07 138.07 145.6K
11:30 138.06 138.07 138.06 138.06 171.8K
11:31 138.06 138.08 138.05 138.08 154.6K
11:32 138.07 138.07 138.04 138.04 151.7K
11:33 138.04 138.04 138.03 138.04 105.4K
11:34 138.04 138.04 138.03 138.03 72.6K
11:35 138.02 138.02 138.01 138.01 93.8K
11:36 138.00 138.00 137.96 137.96 143.1K
11:37 137.95 137.97 137.95 137.97 107.1K
11:38 137.99 138.00 137.99 138.00 79.5K
11:39 138.00 138.00 137.97 137.98 120.8K
11:40 137.98 138.01 137.98 138.00 141.0K
11:41 137.99 138.00 137.97 137.97 104.3K
11:42 137.98 137.98 137.96 137.96 65.6K
11:43 137.96 137.96 137.94 137.94 53.4K
11:44 137.93 137.94 137.92 137.94 116.3K
11:45 137.95 137.97 137.94 137.97 83.8K
11:46 137.97 137.97 137.94 137.94 223.3K
11:47 137.97 137.98 137.97 137.98 421.9K
11:48 137.98 138.00 137.98 137.99 93.4K
11:49 138.01 138.01 138.01 138.01 61.7K
11:50 138.02 138.05 138.02 138.05 121.8K
11:51 138.07 138.12 138.07 138.10 132.1K
11:52 138.10 138.12 138.10 138.11 118.5K
11:53 138.11 138.15 138.11 138.15 82.2K
11:54 138.15 138.15 138.14 138.14 50.7K
11:55 138.18 138.18 138.17 138.17 89.7K
11:56 138.17 138.20 138.17 138.19 74.5K
11:57 138.19 138.19 138.18 138.18 123.1K
11:58 138.19 138.28 138.18 138.28 318.8K
11:59 138.28 138.39 138.28 138.39 602.4K
12:00 138.39 138.50 138.39 138.50 371.8K
12:01 138.52 138.61 138.52 138.61 388.2K
12:02 138.59 138.60 138.57 138.57 380.7K
12:03 138.55 138.55 138.42 138.42 229.5K
12:04 138.45 138.51 138.45 138.49 315.6K
12:05 138.49 138.49 138.40 138.40 148.8K
12:06 138.39 138.45 138.39 138.42 142.1K
12:07 138.44 138.44 138.43 138.43 58.0K
12:08 138.42 138.42 138.41 138.42 63.7K
12:09 138.42 138.42 138.38 138.38 68.8K
12:10 138.38 138.43 138.38 138.39 93.0K
12:11 138.37 138.38 138.35 138.38 91.0K
12:12 138.41 138.41 138.40 138.40 104.7K
12:13 138.41 138.41 138.39 138.41 110.2K
12:14 138.42 138.42 138.35 138.36 101.8K
12:15 138.35 138.35 138.32 138.32 78.9K
12:16 138.33 138.36 138.30 138.30 124.6K
12:17 138.30 138.30 138.30 138.30 135.8K
12:18 138.30 138.31 138.30 138.30 99.8K
12:19 138.30 138.30 138.29 138.30 73.0K
12:20 138.30 138.33 138.30 138.31 169.5K
12:21 138.31 138.33 138.29 138.32 100.9K
12:22 138.30 138.31 138.30 138.30 74.1K
12:23 138.30 138.34 138.30 138.34 94.8K
12:24 138.33 138.34 138.33 138.34 75.1K
12:25 138.35 138.35 138.30 138.32 71.1K
12:26 138.32 138.32 138.31 138.31 109.2K
12:27 138.31 138.34 138.31 138.34 67.2K
12:28 138.33 138.35 138.33 138.34 148.2K
12:29 138.32 138.32 138.28 138.28 110.0K
12:30 138.28 138.30 138.28 138.30 77.4K
12:31 138.29 138.29 138.25 138.26 81.3K
12:32 138.29 138.33 138.29 138.33 144.0K
12:33 138.31 138.31 138.30 138.31 95.9K
12:34 138.32 138.32 138.25 138.25 121.8K
12:35 138.26 138.26 138.25 138.25 119.7K
12:36 138.23 138.24 138.23 138.24 95.6K
12:37 138.24 138.25 138.24 138.25 98.2K
12:38 138.24 138.24 138.22 138.24 186.2K
12:39 138.24 138.24 138.21 138.21 43.7K
12:40 138.20 138.20 138.19 138.19 83.3K
12:41 138.18 138.18 138.14 138.14 166.3K
12:42 138.15 138.18 138.15 138.18 104.5K
12:43 138.19 138.19 138.19 138.19 70.4K
12:44 138.20 138.21 138.20 138.21 89.1K
12:45 138.22 138.24 138.21 138.21 84.1K
12:46 138.21 138.21 138.19 138.19 96.1K
12:47 138.18 138.18 138.18 138.18 54.8K
12:48 138.18 138.18 138.15 138.15 134.3K
12:49 138.14 138.21 138.14 138.20 102.4K
12:50 138.20 138.20 138.16 138.16 78.5K
12:51 138.19 138.21 138.19 138.21 86.2K
12:52 138.20 138.20 138.19 138.19 37.1K
12:53 138.23 138.26 138.23 138.25 128.7K
12:54 138.28 138.28 138.26 138.26 58.0K
12:55 138.25 138.26 138.24 138.24 78.8K
12:56 138.24 138.25 138.22 138.22 103.6K
12:57 138.24 138.24 138.23 138.24 45.6K
12:58 138.23 138.25 138.23 138.25 95.8K
12:59 138.24 138.24 138.24 138.24 86.7K
13:00 138.24 138.26 138.24 138.25 95.2K
13:01 138.26 138.26 138.25 138.26 97.4K
13:02 138.25 138.25 138.23 138.24 48.3K
13:03 138.24 138.26 138.24 138.26 68.7K
13:04 138.26 138.26 138.25 138.25 86.6K
13:05 138.31 138.31 138.30 138.30 166.4K
13:06 138.29 138.30 138.27 138.27 67.0K
13:07 138.27 138.27 138.26 138.26 113.7K
13:08 138.25 138.35 138.25 138.35 442.9K
13:09 138.35 138.36 138.32 138.35 221.6K
13:10 138.31 138.31 138.25 138.25 119.5K
13:11 138.22 138.22 138.15 138.15 197.1K
13:12 138.13 138.15 138.12 138.14 125.2K
13:13 138.17 138.17 138.15 138.15 155.9K
13:14 138.14 138.14 138.09 138.10 89.9K
13:15 138.12 138.12 138.01 138.01 167.8K
13:16 137.97 137.97 137.89 137.92 246.2K
13:17 137.94 137.94 137.91 137.93 108.0K
13:18 137.95 137.95 137.95 137.95 109.5K
13:19 137.98 138.00 137.98 138.00 81.0K
13:20 138.03 138.03 137.96 137.96 171.2K
13:21 137.93 137.93 137.86 137.87 291.2K
13:22 137.88 137.91 137.87 137.90 101.3K
13:23 137.88 137.89 137.86 137.89 119.7K
13:24 137.89 137.91 137.89 137.90 109.3K
13:25 137.88 137.88 137.86 137.86 127.3K
13:26 137.95 138.02 137.95 137.95 532.6K
13:27 137.94 137.94 137.84 137.84 397.1K
13:28 137.84 137.84 137.77 137.78 110.3K
13:29 137.78 137.78 137.73 137.74 326.5K
13:30 137.73 137.75 137.73 137.73 62.7K
13:31 137.72 137.72 137.70 137.71 125.1K
13:32 137.74 137.75 137.73 137.73 270.7K
13:33 137.76 137.76 137.73 137.73 138.7K
13:34 137.71 137.71 137.67 137.71 183.4K
13:35 137.74 137.78 137.74 137.78 142.9K
13:36 137.78 137.85 137.78 137.85 151.4K
13:37 137.86 137.86 137.80 137.80 122.6K
13:38 137.80 137.82 137.80 137.82 59.0K
13:39 137.82 137.82 137.79 137.79 146.8K
13:40 137.78 137.81 137.77 137.77 122.5K
13:41 137.73 137.76 137.73 137.76 78.1K
13:42 137.76 137.76 137.74 137.74 65.0K
13:43 137.76 137.78 137.76 137.76 138.5K
13:44 137.78 137.78 137.77 137.77 81.5K
13:45 137.78 137.78 137.75 137.75 56.9K
13:46 137.73 137.74 137.73 137.74 65.9K
13:47 137.74 137.77 137.74 137.77 83.0K
13:48 137.77 137.77 137.72 137.72 94.8K
13:49 137.72 137.72 137.71 137.72 78.9K
13:50 137.72 137.75 137.72 137.74 53.6K
13:51 137.74 137.74 137.73 137.73 102.6K
13:52 137.72 137.73 137.72 137.73 40.9K
13:53 137.75 137.75 137.73 137.74 67.6K
13:54 137.74 137.77 137.74 137.77 65.6K
13:55 137.77 137.77 137.76 137.77 55.4K
13:56 137.77 137.78 137.77 137.78 55.8K
13:57 137.77 137.77 137.73 137.73 159.2K
13:58 137.72 137.73 137.72 137.73 113.9K
13:59 137.74 137.74 137.71 137.71 146.5K
14:00 137.70 137.73 137.70 137.73 81.2K
14:01 137.71 137.71 137.70 137.70 51.5K
14:02 137.71 137.72 137.71 137.71 59.5K
14:03 137.72 137.78 137.72 137.78 102.1K
14:04 137.80 137.86 137.80 137.86 153.0K
14:05 137.87 137.88 137.87 137.88 95.8K
14:06 137.90 137.96 137.90 137.96 129.2K
14:07 137.95 137.95 137.93 137.94 85.2K
14:08 137.94 137.94 137.91 137.91 93.1K
14:09 137.90 137.91 137.90 137.90 104.6K
14:10 137.88 137.88 137.86 137.88 91.5K
14:11 137.87 137.90 137.87 137.90 88.5K
14:12 137.90 137.92 137.90 137.91 114.3K
14:13 137.90 137.92 137.89 137.89 152.2K
14:14 137.92 137.92 137.92 137.92 142.1K
14:15 137.94 137.94 137.93 137.94 168.3K
14:16 137.92 137.93 137.90 137.90 62.1K
14:17 137.90 137.90 137.87 137.88 99.7K
14:18 137.89 137.89 137.85 137.85 122.1K
14:19 137.86 137.88 137.86 137.87 61.1K
14:20 137.86 137.88 137.85 137.85 91.5K
14:21 137.85 137.89 137.85 137.89 182.2K
14:22 137.88 137.91 137.86 137.91 177.1K
14:23 137.91 137.96 137.91 137.95 172.8K
14:24 137.94 137.94 137.89 137.89 98.9K
14:25 137.89 137.91 137.89 137.90 92.1K
14:26 137.90 137.91 137.88 137.88 87.9K
14:27 137.87 137.87 137.85 137.86 77.8K
14:28 137.87 137.89 137.87 137.88 120.3K
14:29 137.88 137.90 137.87 137.87 135.4K
14:30 137.88 137.88 137.86 137.86 96.1K
14:31 137.84 137.87 137.84 137.87 120.3K
14:32 137.88 137.92 137.88 137.92 95.8K
14:33 137.91 137.91 137.91 137.91 85.2K
14:34 137.90 137.90 137.89 137.90 81.7K
14:35 137.91 137.91 137.89 137.89 84.1K
14:36 137.88 137.91 137.88 137.91 77.6K
14:37 137.91 137.91 137.90 137.91 105.6K
14:38 137.91 137.91 137.89 137.89 137.5K
14:39 137.88 137.89 137.88 137.89 63.8K
14:40 137.90 137.95 137.90 137.95 99.8K
14:41 137.97 137.97 137.95 137.95 115.4K
14:42 137.97 138.01 137.97 138.01 117.2K
14:43 138.01 138.01 138.00 138.00 58.8K
14:44 138.01 138.01 138.00 138.00 52.4K
14:45 137.98 138.01 137.98 138.01 66.6K
14:46 138.02 138.04 138.02 138.04 107.9K
14:47 138.06 138.06 138.04 138.04 79.5K
14:48 138.03 138.03 138.01 138.01 181.1K
14:49 138.01 138.01 138.00 138.00 39.6K
14:50 138.01 138.08 138.01 138.08 180.6K
14:51 138.08 138.08 138.07 138.07 84.9K
14:52 138.06 138.07 138.06 138.07 54.2K
14:53 138.06 138.08 138.06 138.07 71.3K
14:54 138.07 138.07 138.06 138.06 69.9K
14:55 138.06 138.09 138.06 138.09 110.4K
14:56 138.10 138.11 138.10 138.10 123.5K
14:57 138.09 138.10 138.09 138.10 72.8K
14:58 138.10 138.13 138.10 138.12 67.0K
14:59 138.12 138.12 138.10 138.10 57.7K
15:00 138.09 138.12 138.09 138.12 105.1K
15:01 138.13 138.13 138.12 138.12 64.7K
15:02 138.11 138.12 138.11 138.12 186.0K
15:03 138.11 138.11 138.09 138.09 86.4K
15:04 138.09 138.12 138.09 138.12 116.7K
15:05 138.13 138.13 138.11 138.11 69.4K
15:06 138.11 138.11 138.10 138.10 86.7K
15:07 138.09 138.09 138.06 138.06 115.2K
15:08 138.06 138.06 138.05 138.05 88.2K
15:09 138.05 138.05 138.05 138.05 78.6K
15:10 138.05 138.06 138.05 138.06 120.1K
15:11 138.06 138.06 138.05 138.05 85.6K
15:12 138.05 138.05 138.04 138.04 86.9K
15:13 138.05 138.05 138.02 138.03 83.8K
15:14 138.03 138.05 138.03 138.04 106.0K
15:15 138.04 138.05 138.04 138.05 83.7K
15:16 138.04 138.06 138.04 138.05 104.4K
15:17 138.03 138.03 137.98 137.98 174.3K
15:18 137.97 137.97 137.92 137.92 121.1K
15:19 137.93 137.97 137.93 137.97 108.1K
15:20 137.97 137.98 137.95 137.95 115.7K
15:21 137.94 137.94 137.88 137.88 103.1K
15:22 137.89 137.90 137.87 137.89 139.2K
15:23 137.89 137.90 137.88 137.90 58.6K
15:24 137.90 137.92 137.90 137.90 128.9K
15:25 137.90 137.93 137.90 137.92 159.1K
15:26 137.92 137.95 137.91 137.91 117.0K
15:27 137.88 137.88 137.83 137.84 188.1K
15:28 137.84 137.85 137.84 137.84 112.8K
15:29 137.82 137.83 137.81 137.83 119.3K
15:30 137.83 137.85 137.78 137.85 191.6K
15:31 137.88 137.88 137.85 137.87 261.1K
15:32 137.87 137.88 137.87 137.88 98.0K
15:33 137.91 137.93 137.90 137.93 147.4K
15:34 137.93 137.94 137.93 137.93 121.2K
15:35 137.92 137.92 137.88 137.92 180.2K
15:36 137.93 137.93 137.92 137.92 100.5K
15:37 137.92 137.92 137.92 137.92 101.6K
15:38 137.94 137.94 137.88 137.89 166.1K
15:39 137.88 137.88 137.87 137.87 106.4K
15:40 137.88 137.91 137.88 137.91 164.4K
15:41 137.91 137.94 137.91 137.92 220.5K
15:42 137.92 137.97 137.92 137.97 349.7K
15:43 137.98 138.00 137.98 138.00 171.7K
15:44 138.00 138.05 138.00 138.05 201.9K
15:45 138.02 138.03 138.02 138.03 191.7K
15:46 138.06 138.08 138.06 138.06 295.9K
15:47 138.05 138.05 138.03 138.05 264.4K
15:48 138.06 138.06 138.05 138.05 210.8K
15:49 138.03 138.06 138.03 138.06 278.1K
15:50 138.07 138.09 138.07 138.09 978.4K
15:51 138.06 138.06 137.98 137.98 493.5K
15:52 137.99 137.99 137.97 137.97 395.9K
15:53 137.96 137.99 137.96 137.99 409.0K
15:54 138.00 138.02 138.00 138.02 440.6K
15:55 137.99 138.00 137.99 138.00 641.4K
15:56 138.00 138.04 138.00 138.04 725.7K
15:57 138.04 138.06 138.04 138.04 574.8K
15:58 138.03 138.03 138.00 138.01 740.3K
15:59 137.99 137.99 137.98 137.98 1,115.4K
16:00 138.05 138.05 138.05 138.05 74,568.7K
16:01 138.05 138.05 138.05 138.05 79.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし