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
09:30 138.98 139.10 138.98 139.07 6,637.6K
09:31 139.12 139.12 139.03 139.07 140.3K
09:32 139.07 139.07 138.93 138.93 194.7K
09:33 138.94 138.94 138.88 138.92 127.4K
09:34 139.00 139.06 139.00 139.05 98.8K
09:35 139.07 139.07 139.03 139.03 136.1K
09:36 139.06 139.08 139.04 139.05 98.7K
09:37 139.15 139.16 139.15 139.16 173.3K
09:38 139.14 139.14 139.09 139.12 65.9K
09:39 139.18 139.20 139.16 139.20 76.6K
09:40 139.22 139.22 139.19 139.19 84.4K
09:41 139.17 139.17 139.14 139.16 142.2K
09:42 139.20 139.21 139.18 139.18 110.7K
09:43 139.16 139.19 139.15 139.15 318.8K
09:44 139.13 139.13 139.06 139.06 129.4K
09:45 139.06 139.06 139.03 139.03 157.5K
09:46 139.07 139.07 138.96 138.96 157.3K
09:47 139.01 139.02 138.99 138.99 116.1K
09:48 138.97 138.97 138.93 138.93 135.3K
09:49 138.92 138.96 138.91 138.96 152.2K
09:50 138.96 139.01 138.96 139.00 119.6K
09:51 139.04 139.06 139.03 139.03 243.5K
09:52 139.00 139.00 138.90 138.90 237.1K
09:53 138.90 138.90 138.85 138.86 209.5K
09:54 138.85 138.94 138.85 138.91 199.1K
09:55 138.89 138.92 138.89 138.91 68.9K
09:56 138.93 138.93 138.90 138.91 116.4K
09:57 138.87 138.87 138.83 138.83 166.1K
09:58 138.84 138.84 138.83 138.83 95.3K
09:59 138.83 138.83 138.79 138.79 130.5K
10:00 138.79 138.86 138.79 138.79 270.7K
10:01 138.82 138.86 138.82 138.84 83.7K
10:02 138.85 138.88 138.85 138.86 126.3K
10:03 138.88 138.88 138.79 138.79 96.5K
10:04 138.80 138.86 138.80 138.81 139.7K
10:05 138.79 138.82 138.79 138.82 103.4K
10:06 138.81 138.82 138.81 138.82 120.0K
10:07 138.82 138.91 138.82 138.91 134.3K
10:08 138.91 138.91 138.89 138.90 144.3K
10:09 138.91 138.94 138.91 138.94 91.6K
10:10 138.94 138.98 138.94 138.98 257.3K
10:11 138.97 138.99 138.97 138.99 128.1K
10:12 138.97 138.98 138.97 138.97 87.4K
10:13 138.97 138.97 138.96 138.96 107.9K
10:14 138.96 138.97 138.96 138.96 114.1K
10:15 138.95 138.95 138.92 138.92 99.9K
10:16 138.91 138.92 138.91 138.92 82.0K
10:17 138.93 138.97 138.93 138.97 122.4K
10:18 139.00 139.00 138.99 138.99 114.7K
10:19 138.97 138.99 138.96 138.99 72.4K
10:20 138.98 138.98 138.97 138.97 65.2K
10:21 138.99 139.01 138.96 138.96 115.7K
10:22 138.90 138.90 138.80 138.80 221.2K
10:23 138.78 138.83 138.75 138.83 168.8K
10:24 138.83 138.87 138.83 138.87 106.2K
10:25 138.86 138.86 138.84 138.84 67.9K
10:26 138.87 138.87 138.83 138.83 84.6K
10:27 138.84 138.84 138.82 138.84 77.1K
10:28 138.84 138.84 138.80 138.82 93.6K
10:29 138.81 138.86 138.81 138.86 76.1K
10:30 138.86 138.86 138.83 138.85 108.2K
10:31 138.83 138.83 138.81 138.81 67.4K
10:32 138.81 138.84 138.81 138.84 67.6K
10:33 138.86 138.90 138.86 138.89 110.7K
10:34 138.89 138.91 138.89 138.91 71.7K
10:35 138.90 138.90 138.86 138.87 72.0K
10:36 138.86 138.86 138.83 138.83 91.4K
10:37 138.81 138.81 138.80 138.81 68.3K
10:38 138.80 138.80 138.75 138.75 134.4K
10:39 138.79 138.79 138.78 138.78 128.6K
10:40 138.79 138.85 138.78 138.85 105.5K
10:41 138.85 138.89 138.85 138.85 134.9K
10:42 138.86 138.87 138.85 138.87 58.9K
10:43 138.89 138.90 138.89 138.90 73.4K
10:44 138.90 138.93 138.90 138.93 102.4K
10:45 138.93 138.93 138.90 138.90 94.9K
10:46 138.92 138.92 138.87 138.87 99.0K
10:47 138.87 138.87 138.86 138.86 75.6K
10:48 138.86 138.87 138.85 138.87 138.9K
10:49 138.87 138.88 138.87 138.87 96.1K
10:50 138.89 138.89 138.87 138.87 81.6K
10:51 138.88 138.88 138.84 138.84 78.4K
10:52 138.85 138.85 138.84 138.84 73.8K
10:53 138.84 138.89 138.84 138.89 90.5K
10:54 138.88 138.88 138.86 138.86 77.3K
10:55 138.86 138.86 138.84 138.85 81.3K
10:56 138.85 138.85 138.82 138.82 99.7K
10:57 138.81 138.81 138.78 138.78 124.4K
10:58 138.82 138.82 138.79 138.79 118.1K
10:59 138.78 138.84 138.78 138.84 76.0K
11:00 138.86 138.86 138.83 138.83 105.1K
11:01 138.83 138.84 138.83 138.83 57.8K
11:02 138.83 138.84 138.83 138.84 58.7K
11:03 138.84 138.86 138.84 138.85 493.1K
11:04 138.86 138.87 138.86 138.87 45.0K
11:05 138.89 138.89 138.86 138.86 87.5K
11:06 138.87 138.89 138.87 138.89 75.8K
11:07 138.89 138.89 138.87 138.87 59.3K
11:08 138.89 138.90 138.89 138.90 81.9K
11:09 138.89 138.92 138.89 138.91 96.4K
11:10 138.90 138.93 138.88 138.93 102.6K
11:11 138.93 138.93 138.92 138.92 47.2K
11:12 138.92 138.92 138.90 138.90 96.7K
11:13 138.89 138.89 138.88 138.89 85.5K
11:14 138.90 138.92 138.90 138.91 58.7K
11:15 138.91 138.92 138.91 138.92 181.0K
11:16 138.93 138.93 138.90 138.90 121.2K
11:17 138.88 138.88 138.85 138.86 162.9K
11:18 138.86 138.88 138.86 138.87 63.9K
11:19 138.87 138.87 138.84 138.84 120.4K
11:20 138.84 138.85 138.84 138.85 50.1K
11:21 138.85 138.85 138.84 138.84 94.2K
11:22 138.84 138.84 138.83 138.84 89.9K
11:23 138.84 138.84 138.82 138.83 168.9K
11:24 138.83 138.84 138.83 138.84 111.8K
11:25 138.84 138.84 138.82 138.83 98.6K
11:26 138.83 138.83 138.80 138.80 79.5K
11:27 138.80 138.80 138.80 138.80 60.8K
11:28 138.80 138.80 138.78 138.78 74.0K
11:29 138.77 138.79 138.77 138.79 91.1K
11:30 138.78 138.78 138.76 138.76 67.6K
11:31 138.79 138.79 138.78 138.78 93.8K
11:32 138.80 138.80 138.77 138.77 83.4K
11:33 138.77 138.77 138.74 138.74 85.9K
11:34 138.74 138.74 138.73 138.73 130.5K
11:35 138.73 138.73 138.70 138.70 62.0K
11:36 138.69 138.69 138.66 138.69 103.0K
11:37 138.67 138.67 138.65 138.65 95.1K
11:38 138.65 138.65 138.62 138.62 83.6K
11:39 138.65 138.70 138.65 138.70 73.7K
11:40 138.71 138.72 138.70 138.72 91.7K
11:41 138.73 138.76 138.73 138.75 100.5K
11:42 138.76 138.76 138.74 138.74 60.5K
11:43 138.72 138.72 138.71 138.72 87.3K
11:44 138.71 138.71 138.70 138.71 57.4K
11:45 138.70 138.70 138.69 138.70 55.8K
11:46 138.70 138.70 138.70 138.70 49.3K
11:47 138.70 138.70 138.69 138.70 55.9K
11:48 138.70 138.70 138.69 138.70 60.3K
11:49 138.70 138.71 138.70 138.70 53.7K
11:50 138.69 138.73 138.69 138.73 62.8K
11:51 138.73 138.74 138.73 138.74 96.0K
11:52 138.74 138.74 138.73 138.73 42.2K
11:53 138.73 138.75 138.73 138.74 84.7K
11:54 138.74 138.75 138.73 138.75 100.5K
11:55 138.76 138.76 138.75 138.75 79.3K
11:56 138.77 138.81 138.77 138.81 78.8K
11:57 138.80 138.81 138.80 138.80 48.0K
11:58 138.80 138.82 138.80 138.82 44.8K
11:59 138.81 138.82 138.81 138.81 65.2K
12:00 138.81 138.84 138.81 138.83 79.6K
12:01 138.84 138.87 138.84 138.87 110.6K
12:02 138.87 138.87 138.86 138.87 44.7K
12:03 138.87 138.87 138.85 138.85 33.0K
12:04 138.85 138.85 138.83 138.83 62.4K
12:05 138.84 138.85 138.83 138.85 99.0K
12:06 138.86 138.88 138.86 138.88 102.0K
12:07 138.88 138.95 138.88 138.95 266.3K
12:08 138.94 138.94 138.92 138.92 69.2K
12:09 138.91 138.91 138.89 138.89 41.3K
12:10 138.90 138.90 138.90 138.90 29.5K
12:11 138.90 138.92 138.90 138.91 45.1K
12:12 138.91 138.93 138.91 138.92 62.1K
12:13 138.92 138.92 138.89 138.89 77.1K
12:14 138.90 138.91 138.90 138.91 31.5K
12:15 138.90 138.90 138.88 138.88 64.3K
12:16 138.88 138.88 138.86 138.86 78.8K
12:17 138.87 138.87 138.85 138.85 69.3K
12:18 138.83 138.83 138.81 138.81 76.4K
12:19 138.81 138.81 138.80 138.81 87.6K
12:20 138.81 138.84 138.81 138.81 74.5K
12:21 138.80 138.80 138.79 138.79 48.1K
12:22 138.79 138.80 138.79 138.80 83.6K
12:23 138.80 138.80 138.79 138.79 89.7K
12:24 138.79 138.80 138.79 138.80 79.0K
12:25 138.80 138.80 138.79 138.79 52.5K
12:26 138.82 138.83 138.82 138.82 81.7K
12:27 138.81 138.83 138.81 138.83 81.6K
12:28 138.83 138.83 138.81 138.82 96.8K
12:29 138.83 138.83 138.80 138.80 74.7K
12:30 138.80 138.82 138.80 138.82 110.7K
12:31 138.81 138.82 138.81 138.81 67.3K
12:32 138.83 138.84 138.83 138.84 74.5K
12:33 138.85 138.85 138.84 138.85 49.8K
12:34 138.85 138.86 138.85 138.86 41.6K
12:35 138.90 138.91 138.90 138.91 128.3K
12:36 138.91 138.92 138.91 138.91 77.6K
12:37 138.90 138.91 138.90 138.91 72.7K
12:38 138.91 138.92 138.91 138.92 68.7K
12:39 138.92 138.96 138.92 138.95 73.4K
12:40 138.94 138.94 138.92 138.92 63.7K
12:41 138.92 138.94 138.92 138.94 61.5K
12:42 138.93 138.93 138.92 138.92 58.1K
12:43 138.91 138.92 138.91 138.92 81.9K
12:44 138.93 138.93 138.92 138.92 72.7K
12:45 138.92 138.92 138.90 138.90 85.5K
12:46 138.91 138.92 138.91 138.92 90.4K
12:47 138.91 138.91 138.89 138.89 75.8K
12:48 138.88 138.88 138.86 138.87 134.6K
12:49 138.87 138.89 138.87 138.89 47.7K
12:50 138.89 138.89 138.88 138.88 63.8K
12:51 138.89 138.93 138.89 138.93 149.3K
12:52 138.92 138.93 138.92 138.92 54.0K
12:53 138.92 138.94 138.92 138.94 103.6K
12:54 138.93 138.93 138.93 138.93 71.0K
12:55 138.94 138.94 138.93 138.94 68.9K
12:56 138.94 138.94 138.93 138.93 41.7K
12:57 138.93 138.95 138.93 138.93 66.1K
12:58 138.93 138.93 138.92 138.92 39.8K
12:59 138.92 138.92 138.92 138.92 36.8K
13:00 138.92 138.94 138.92 138.94 62.3K
13:01 138.95 138.96 138.94 138.96 78.1K
13:02 138.96 138.97 138.96 138.96 51.2K
13:03 138.96 138.96 138.96 138.96 47.9K
13:04 138.96 138.97 138.95 138.95 70.5K
13:05 138.93 138.95 138.93 138.94 130.5K
13:06 138.95 138.97 138.95 138.97 79.7K
13:07 138.97 138.98 138.97 138.97 79.1K
13:08 138.97 138.97 138.95 138.95 58.5K
13:09 138.95 138.95 138.94 138.94 59.9K
13:10 138.93 138.94 138.93 138.94 115.7K
13:11 138.94 138.96 138.94 138.96 50.2K
13:12 138.95 138.96 138.95 138.96 71.7K
13:13 138.97 138.97 138.97 138.97 34.4K
13:14 138.99 138.99 138.98 138.98 75.9K
13:15 138.98 138.98 138.97 138.97 69.9K
13:16 138.97 138.98 138.97 138.98 58.5K
13:17 138.98 138.98 138.98 138.98 154.6K
13:18 138.98 138.99 138.98 138.99 42.2K
13:19 138.98 139.00 138.98 139.00 86.2K
13:20 139.00 139.01 139.00 139.01 167.3K
13:21 139.01 139.01 139.00 139.00 88.2K
13:22 138.99 138.99 138.97 138.97 52.2K
13:23 138.97 138.97 138.95 138.96 93.7K
13:24 138.97 139.00 138.97 139.00 130.2K
13:25 138.99 139.00 138.99 139.00 82.6K
13:26 138.99 138.99 138.99 138.99 85.9K
13:27 138.99 139.00 138.99 139.00 50.6K
13:28 139.02 139.05 139.02 139.04 136.7K
13:29 139.05 139.05 139.04 139.04 80.0K
13:30 139.05 139.05 139.03 139.03 61.9K
13:31 139.02 139.04 139.01 139.03 66.8K
13:32 139.03 139.07 139.03 139.06 59.9K
13:33 139.08 139.10 139.08 139.09 98.2K
13:34 139.08 139.08 139.06 139.06 44.8K
13:35 139.06 139.07 139.06 139.06 110.3K
13:36 139.07 139.09 139.07 139.09 81.2K
13:37 139.09 139.09 139.09 139.09 47.7K
13:38 139.09 139.09 138.93 138.93 388.3K
13:39 138.93 138.94 138.90 138.90 110.0K
13:40 138.91 138.92 138.91 138.92 104.2K
13:41 138.93 138.97 138.93 138.97 65.0K
13:42 138.97 138.97 138.94 138.94 50.8K
13:43 138.94 138.94 138.92 138.93 85.3K
13:44 138.91 138.92 138.90 138.92 107.1K
13:45 138.92 138.92 138.89 138.89 62.1K
13:46 138.88 138.90 138.88 138.90 74.3K
13:47 138.90 138.92 138.88 138.92 76.5K
13:48 138.92 138.92 138.92 138.92 41.0K
13:49 138.91 138.91 138.85 138.85 144.3K
13:50 138.90 138.90 138.86 138.86 87.5K
13:51 138.86 138.87 138.86 138.87 76.3K
13:52 138.88 138.88 138.85 138.85 84.9K
13:53 138.85 138.85 138.84 138.84 212.2K
13:54 138.83 138.83 138.81 138.81 102.2K
13:55 138.80 138.81 138.80 138.80 108.7K
13:56 138.77 138.77 138.72 138.73 282.7K
13:57 138.73 138.73 138.72 138.73 83.3K
13:58 138.74 138.74 138.73 138.73 69.0K
13:59 138.74 138.75 138.74 138.75 94.1K
14:00 138.77 138.78 138.76 138.76 126.2K
14:01 138.76 138.78 138.76 138.78 151.3K
14:02 138.78 138.83 138.78 138.83 75.8K
14:03 138.84 138.90 138.84 138.90 110.8K
14:04 138.91 138.92 138.91 138.91 70.1K
14:05 138.91 138.94 138.91 138.94 1.3K
14:06 138.94 138.97 138.94 138.96 78.2K
14:07 138.98 139.01 138.98 139.01 85.7K
14:08 139.00 139.01 139.00 139.01 47.4K
14:09 139.05 139.08 139.05 139.08 85.5K
14:10 139.07 139.09 139.07 139.07 75.0K
14:11 139.06 139.06 139.06 139.06 81.8K
14:12 139.05 139.06 139.05 139.05 75.5K
14:13 139.08 139.08 139.07 139.07 53.5K
14:14 139.06 139.07 139.05 139.07 47.6K
14:15 139.06 139.07 139.06 139.07 51.9K
14:16 139.08 139.11 139.08 139.11 59.2K
14:17 139.11 139.11 139.08 139.08 53.3K
14:18 139.08 139.08 139.06 139.06 64.8K
14:19 139.06 139.06 139.05 139.05 55.1K
14:20 139.04 139.04 139.03 139.04 52.3K
14:21 139.07 139.08 139.07 139.08 90.0K
14:22 139.09 139.11 139.09 139.11 68.2K
14:23 139.11 139.11 139.09 139.09 38.2K
14:24 139.09 139.09 139.08 139.08 46.7K
14:25 139.08 139.08 139.06 139.06 74.0K
14:26 139.07 139.07 139.04 139.05 85.2K
14:27 139.05 139.06 139.05 139.05 88.3K
14:28 139.05 139.05 139.03 139.04 51.4K
14:29 139.04 139.06 139.04 139.05 51.5K
14:30 139.04 139.04 139.04 139.04 41.2K
14:31 139.02 139.03 139.02 139.03 32.3K
14:32 139.03 139.04 139.03 139.04 86.7K
14:33 139.03 139.03 139.02 139.02 39.7K
14:34 139.02 139.02 139.02 139.02 71.2K
14:35 139.02 139.04 139.02 139.04 62.2K
14:36 139.04 139.04 139.03 139.03 39.0K
14:37 139.04 139.04 139.03 139.03 31.3K
14:38 139.03 139.06 139.03 139.05 104.9K
14:39 139.05 139.06 139.05 139.06 37.6K
14:40 139.06 139.09 139.06 139.09 140.3K
14:41 139.09 139.09 139.08 139.08 102.3K
14:42 139.07 139.08 139.07 139.08 50.6K
14:43 139.08 139.09 139.08 139.08 47.5K
14:44 139.08 139.10 139.08 139.10 53.8K
14:45 139.09 139.11 139.09 139.11 62.3K
14:46 139.10 139.11 139.10 139.10 62.3K
14:47 139.10 139.11 139.10 139.10 56.9K
14:48 139.10 139.10 139.09 139.09 88.5K
14:49 139.10 139.10 139.09 139.09 26.4K
14:50 139.08 139.08 139.07 139.07 48.5K
14:51 139.08 139.08 139.04 139.04 84.4K
14:52 139.03 139.03 139.01 139.01 73.0K
14:53 138.99 139.02 138.99 139.02 111.1K
14:54 139.02 139.05 139.02 139.05 59.2K
14:55 139.05 139.05 139.02 139.02 44.0K
14:56 139.02 139.02 139.01 139.01 60.0K
14:57 139.00 139.01 139.00 139.00 65.2K
14:58 139.00 139.00 138.99 138.99 47.5K
14:59 139.00 139.00 138.97 138.97 57.6K
15:00 138.97 138.98 138.96 138.97 77.9K
15:01 138.97 138.99 138.97 138.99 31.9K
15:02 138.99 139.03 138.99 139.03 89.5K
15:03 139.03 139.03 139.03 139.03 97.8K
15:04 139.03 139.04 139.03 139.04 72.8K
15:05 139.04 139.05 139.04 139.05 84.8K
15:06 139.07 139.08 139.07 139.08 72.4K
15:07 139.08 139.09 139.08 139.09 61.7K
15:08 139.08 139.08 139.07 139.07 74.5K
15:09 139.07 139.08 139.07 139.08 68.2K
15:10 139.09 139.09 139.08 139.08 37.1K
15:11 139.09 139.10 139.08 139.08 83.6K
15:12 139.08 139.08 139.07 139.07 85.1K
15:13 139.07 139.07 139.06 139.06 49.8K
15:14 139.06 139.06 139.05 139.05 88.3K
15:15 139.06 139.06 139.03 139.03 66.4K
15:16 139.03 139.06 139.03 139.06 87.8K
15:17 139.07 139.08 139.07 139.08 74.4K
15:18 139.07 139.08 139.07 139.08 67.0K
15:19 139.08 139.08 139.08 139.08 104.2K
15:20 139.08 139.08 139.06 139.08 144.3K
15:21 139.09 139.12 139.09 139.12 135.4K
15:22 139.13 139.14 139.13 139.14 283.6K
15:23 139.14 139.17 139.14 139.17 80.0K
15:24 139.18 139.19 139.18 139.19 93.4K
15:25 139.19 139.19 139.16 139.16 102.4K
15:26 139.16 139.16 139.15 139.16 50.9K
15:27 139.17 139.17 139.17 139.17 82.3K
15:28 139.16 139.16 139.12 139.12 189.3K
15:29 139.13 139.14 139.13 139.14 102.9K
15:30 139.14 139.14 139.10 139.10 170.1K
15:31 139.12 139.15 139.12 139.15 133.9K
15:32 139.14 139.14 139.10 139.10 111.5K
15:33 139.13 139.17 139.13 139.17 158.9K
15:34 139.17 139.18 139.16 139.16 92.8K
15:35 139.13 139.15 139.12 139.12 236.9K
15:36 139.15 139.17 139.15 139.17 88.6K
15:37 139.15 139.17 139.15 139.17 95.2K
15:38 139.16 139.18 139.16 139.18 82.2K
15:39 139.17 139.17 139.16 139.16 180.4K
15:40 139.16 139.16 139.15 139.15 97.1K
15:41 139.15 139.15 139.14 139.15 149.9K
15:42 139.16 139.20 139.16 139.20 188.2K
15:43 139.21 139.23 139.21 139.22 148.9K
15:44 139.22 139.22 139.22 139.22 110.0K
15:45 139.22 139.24 139.22 139.22 155.9K
15:46 139.22 139.22 139.20 139.20 115.0K
15:47 139.20 139.22 139.20 139.22 329.2K
15:48 139.22 139.23 139.22 139.22 103.6K
15:49 139.22 139.23 139.22 139.22 119.2K
15:50 139.26 139.26 139.23 139.23 669.8K
15:51 139.26 139.26 139.25 139.26 242.0K
15:52 139.26 139.27 139.26 139.27 193.8K
15:53 139.27 139.32 139.27 139.32 270.3K
15:54 139.32 139.32 139.30 139.30 414.8K
15:55 139.28 139.31 139.28 139.31 546.5K
15:56 139.31 139.33 139.31 139.32 1,095.0K
15:57 139.32 139.32 139.31 139.31 526.1K
15:58 139.31 139.31 139.30 139.31 547.8K
15:59 139.33 139.33 139.31 139.31 928.1K
16:00 139.34 139.34 139.34 139.34 76,189.0K
16:01 139.34 139.34 139.34 139.34 449.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし