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
09:30 140.18 140.48 140.18 140.48 1,132.3K
09:31 140.64 140.64 140.55 140.56 370.6K
09:32 140.64 140.73 140.64 140.67 237.6K
09:33 140.74 140.76 140.74 140.74 197.9K
09:34 140.75 140.81 140.75 140.75 287.6K
09:35 140.83 140.83 140.71 140.74 204.8K
09:36 140.72 140.72 140.60 140.60 224.4K
09:37 140.61 140.61 140.47 140.47 228.6K
09:38 140.47 140.53 140.47 140.53 88.9K
09:39 140.53 140.55 140.49 140.49 104.7K
09:40 140.43 140.45 140.43 140.43 164.1K
09:41 140.47 140.58 140.47 140.58 143.1K
09:42 140.58 140.58 140.57 140.57 125.1K
09:43 140.55 140.55 140.48 140.48 138.7K
09:44 140.46 140.46 140.40 140.46 179.1K
09:45 140.44 140.44 140.38 140.40 133.1K
09:46 140.41 140.41 140.32 140.32 215.3K
09:47 140.30 140.30 140.22 140.24 146.1K
09:48 140.24 140.24 140.15 140.16 129.0K
09:49 140.15 140.15 140.07 140.07 220.3K
09:50 140.05 140.05 139.98 139.98 218.7K
09:51 139.98 139.98 139.95 139.96 145.8K
09:52 140.01 140.01 139.96 139.99 119.0K
09:53 139.99 140.00 139.96 139.97 110.7K
09:54 139.97 140.00 139.96 140.00 164.7K
09:55 140.05 140.06 140.05 140.05 107.5K
09:56 140.08 140.15 140.08 140.15 144.7K
09:57 140.17 140.19 140.17 140.19 123.0K
09:58 140.18 140.21 140.18 140.21 169.6K
09:59 140.20 140.27 140.20 140.27 156.3K
10:00 140.29 140.33 140.29 140.29 236.3K
10:01 140.32 140.33 140.32 140.32 161.5K
10:02 140.32 140.32 140.28 140.31 156.1K
10:03 140.32 140.33 140.31 140.33 124.8K
10:04 140.34 140.35 140.34 140.35 114.5K
10:05 140.36 140.38 140.36 140.38 91.8K
10:06 140.35 140.37 140.35 140.37 125.9K
10:07 140.35 140.35 140.30 140.30 137.2K
10:08 140.29 140.30 140.29 140.29 101.8K
10:09 140.29 140.31 140.29 140.29 92.4K
10:10 140.30 140.32 140.30 140.31 102.2K
10:11 140.31 140.31 140.29 140.29 132.5K
10:12 140.30 140.33 140.30 140.32 101.2K
10:13 140.31 140.36 140.31 140.36 181.6K
10:14 140.38 140.40 140.36 140.36 139.9K
10:15 140.36 140.40 140.36 140.40 126.5K
10:16 140.40 140.42 140.40 140.42 125.9K
10:17 140.44 140.46 140.44 140.46 126.9K
10:18 140.47 140.49 140.47 140.49 134.0K
10:19 140.50 140.52 140.49 140.52 165.9K
10:20 140.54 140.55 140.54 140.54 219.5K
10:21 140.56 140.56 140.52 140.52 158.2K
10:22 140.51 140.51 140.49 140.49 134.0K
10:23 140.49 140.52 140.49 140.52 219.2K
10:24 140.52 140.52 140.48 140.48 120.7K
10:25 140.49 140.49 140.46 140.46 104.1K
10:26 140.45 140.47 140.45 140.46 107.0K
10:27 140.45 140.46 140.45 140.45 116.7K
10:28 140.47 140.47 140.47 140.47 84.1K
10:29 140.46 140.47 140.46 140.46 127.5K
10:30 140.48 140.48 140.45 140.45 230.6K
10:31 140.45 140.47 140.45 140.45 123.4K
10:32 140.46 140.46 140.45 140.46 67.7K
10:33 140.43 140.43 140.42 140.43 102.2K
10:34 140.45 140.48 140.45 140.48 117.3K
10:35 140.50 140.52 140.49 140.52 70.3K
10:36 140.52 140.52 140.49 140.49 57.2K
10:37 140.45 140.45 140.44 140.45 100.0K
10:38 140.45 140.46 140.44 140.44 46.8K
10:39 140.44 140.46 140.44 140.45 114.8K
10:40 140.47 140.47 140.45 140.45 119.9K
10:41 140.45 140.48 140.45 140.46 111.3K
10:42 140.47 140.49 140.47 140.49 98.6K
10:43 140.48 140.50 140.48 140.49 67.2K
10:44 140.49 140.49 140.48 140.48 71.5K
10:45 140.50 140.52 140.50 140.52 100.4K
10:46 140.53 140.57 140.53 140.57 85.5K
10:47 140.58 140.64 140.58 140.64 173.5K
10:48 140.64 140.66 140.64 140.66 73.0K
10:49 140.66 140.66 140.65 140.66 135.6K
10:50 140.68 140.68 140.65 140.65 100.2K
10:51 140.65 140.65 140.60 140.60 88.4K
10:52 140.60 140.60 140.58 140.59 56.7K
10:53 140.59 140.61 140.58 140.58 70.1K
10:54 140.57 140.57 140.55 140.55 91.9K
10:55 140.55 140.56 140.55 140.56 46.0K
10:56 140.55 140.57 140.55 140.57 99.8K
10:57 140.58 140.62 140.58 140.62 112.5K
10:58 140.61 140.63 140.61 140.62 137.4K
10:59 140.62 140.63 140.62 140.62 65.5K
11:00 140.62 140.63 140.62 140.63 96.2K
11:01 140.62 140.65 140.62 140.65 89.8K
11:02 140.68 140.72 140.68 140.72 91.8K
11:03 140.73 140.75 140.73 140.75 72.0K
11:04 140.73 140.73 140.71 140.71 81.6K
11:05 140.70 140.72 140.70 140.71 78.8K
11:06 140.73 140.73 140.73 140.73 77.8K
11:07 140.74 140.75 140.74 140.74 63.7K
11:08 140.74 140.75 140.74 140.75 178.5K
11:09 140.75 140.75 140.75 140.75 52.5K
11:10 140.73 140.74 140.73 140.73 143.2K
11:11 140.73 140.75 140.73 140.75 143.4K
11:12 140.75 140.75 140.72 140.73 110.2K
11:13 140.73 140.73 140.72 140.73 69.2K
11:14 140.72 140.72 140.69 140.69 82.0K
11:15 140.69 140.69 140.68 140.68 74.0K
11:16 140.69 140.69 140.66 140.66 67.9K
11:17 140.66 140.66 140.65 140.65 175.1K
11:18 140.65 140.65 140.64 140.64 151.9K
11:19 140.65 140.69 140.65 140.69 83.6K
11:20 140.69 140.72 140.69 140.72 102.2K
11:21 140.72 140.73 140.72 140.72 90.2K
11:22 140.71 140.71 140.70 140.71 78.5K
11:23 140.70 140.74 140.70 140.74 109.7K
11:24 140.74 140.76 140.74 140.76 169.8K
11:25 140.77 140.77 140.76 140.76 79.3K
11:26 140.77 140.79 140.77 140.79 75.8K
11:27 140.79 140.82 140.79 140.82 71.1K
11:28 140.81 140.82 140.81 140.82 148.8K
11:29 140.83 140.84 140.83 140.84 126.8K
11:30 140.86 140.87 140.86 140.87 98.9K
11:31 140.86 140.86 140.86 140.86 92.8K
11:32 140.86 140.86 140.82 140.84 110.5K
11:33 140.84 140.87 140.84 140.87 62.9K
11:34 140.87 140.90 140.87 140.90 95.5K
11:35 140.90 140.93 140.90 140.93 101.9K
11:36 140.94 140.95 140.93 140.93 90.4K
11:37 140.93 140.93 140.92 140.93 281.6K
11:38 140.95 140.95 140.93 140.93 106.9K
11:39 140.94 140.95 140.94 140.95 85.6K
11:40 140.96 140.96 140.95 140.96 110.7K
11:41 140.94 140.94 140.91 140.91 197.0K
11:42 140.89 140.89 140.84 140.84 112.3K
11:43 140.85 140.86 140.85 140.86 156.6K
11:44 140.86 140.86 140.81 140.81 114.3K
11:45 140.81 140.82 140.80 140.80 193.4K
11:46 140.80 140.80 140.75 140.75 113.3K
11:47 140.75 140.77 140.75 140.77 354.6K
11:48 140.76 140.77 140.76 140.77 51.3K
11:49 140.77 140.77 140.76 140.76 90.7K
11:50 140.77 140.77 140.73 140.73 112.1K
11:51 140.73 140.73 140.66 140.66 131.9K
11:52 140.66 140.66 140.65 140.66 92.5K
11:53 140.65 140.65 140.60 140.60 70.5K
11:54 140.59 140.60 140.59 140.59 84.8K
11:55 140.59 140.59 140.57 140.57 58.6K
11:56 140.57 140.57 140.56 140.57 89.9K
11:57 140.58 140.59 140.58 140.59 116.1K
11:58 140.60 140.61 140.60 140.61 64.2K
11:59 140.60 140.60 140.59 140.59 44.9K
12:00 140.58 140.58 140.57 140.57 76.2K
12:01 140.51 140.53 140.51 140.53 186.0K
12:02 140.55 140.55 140.54 140.55 70.6K
12:03 140.53 140.55 140.53 140.55 96.1K
12:04 140.55 140.59 140.55 140.59 123.1K
12:05 140.60 140.60 140.59 140.59 72.5K
12:06 140.60 140.61 140.58 140.58 181.4K
12:07 140.55 140.58 140.55 140.58 76.4K
12:08 140.57 140.57 140.54 140.55 60.4K
12:09 140.54 140.54 140.50 140.50 115.1K
12:10 140.50 140.52 140.50 140.52 74.1K
12:11 140.51 140.57 140.51 140.55 114.5K
12:12 140.58 140.64 140.58 140.64 94.9K
12:13 140.64 140.77 140.64 140.77 134.8K
12:14 140.76 140.82 140.76 140.82 251.9K
12:15 140.82 140.82 140.80 140.80 148.9K
12:16 140.80 140.81 140.79 140.81 94.8K
12:17 140.83 140.83 140.79 140.79 129.3K
12:18 140.80 140.80 140.77 140.78 49.9K
12:19 140.77 140.77 140.73 140.73 128.8K
12:20 140.73 140.73 140.69 140.69 80.4K
12:21 140.66 140.66 140.56 140.56 120.6K
12:22 140.53 140.53 140.49 140.49 109.0K
12:23 140.49 140.50 140.48 140.50 78.7K
12:24 140.52 140.52 140.47 140.48 95.5K
12:25 140.48 140.50 140.48 140.49 55.0K
12:26 140.49 140.52 140.49 140.52 40.9K
12:27 140.52 140.54 140.52 140.53 48.4K
12:28 140.53 140.56 140.53 140.56 56.8K
12:29 140.56 140.56 140.55 140.55 63.5K
12:30 140.53 140.53 140.51 140.51 75.4K
12:31 140.51 140.52 140.50 140.52 82.2K
12:32 140.53 140.53 140.51 140.52 61.6K
12:33 140.53 140.54 140.53 140.54 63.4K
12:34 140.54 140.55 140.54 140.55 47.3K
12:35 140.54 140.55 140.54 140.54 44.7K
12:36 140.54 140.54 140.52 140.52 81.3K
12:37 140.53 140.53 140.50 140.50 90.8K
12:38 140.50 140.56 140.50 140.56 78.2K
12:39 140.55 140.56 140.54 140.55 137.9K
12:40 140.55 140.59 140.55 140.59 49.8K
12:41 140.58 140.58 140.58 140.58 100.6K
12:42 140.58 140.58 140.54 140.54 94.3K
12:43 140.54 140.56 140.54 140.55 103.7K
12:44 140.55 140.55 140.50 140.50 107.1K
12:45 140.50 140.50 140.41 140.42 179.7K
12:46 140.42 140.43 140.40 140.40 90.7K
12:47 140.39 140.39 140.37 140.37 120.0K
12:48 140.37 140.40 140.37 140.40 44.7K
12:49 140.39 140.39 140.36 140.37 85.0K
12:50 140.36 140.36 140.31 140.31 140.3K
12:51 140.29 140.29 140.25 140.26 191.9K
12:52 140.25 140.26 140.25 140.26 64.2K
12:53 140.26 140.26 140.26 140.26 40.8K
12:54 140.23 140.26 140.23 140.26 139.9K
12:55 140.26 140.29 140.26 140.29 62.0K
12:56 140.27 140.27 140.22 140.22 219.5K
12:57 140.22 140.22 140.20 140.20 64.1K
12:58 140.21 140.21 140.16 140.16 73.0K
12:59 140.16 140.16 140.13 140.13 178.6K
13:00 140.15 140.18 140.15 140.18 107.9K
13:01 140.18 140.19 140.17 140.18 92.1K
13:02 140.20 140.27 140.20 140.27 166.0K
13:03 140.26 140.30 140.26 140.30 60.8K
13:04 140.31 140.31 140.27 140.27 73.0K
13:05 140.26 140.30 140.26 140.30 65.8K
13:06 140.33 140.34 140.31 140.31 97.5K
13:07 140.30 140.32 140.30 140.32 54.8K
13:08 140.33 140.37 140.33 140.37 43.6K
13:09 140.38 140.42 140.38 140.42 71.3K
13:10 140.41 140.41 140.39 140.39 75.4K
13:11 140.40 140.41 140.38 140.38 53.2K
13:12 140.39 140.40 140.39 140.40 49.5K
13:13 140.41 140.43 140.41 140.43 98.4K
13:14 140.44 140.44 140.42 140.42 70.5K
13:15 140.43 140.43 140.40 140.41 69.3K
13:16 140.42 140.44 140.42 140.42 84.5K
13:17 140.43 140.44 140.43 140.43 41.4K
13:18 140.43 140.45 140.43 140.45 63.9K
13:19 140.45 140.45 140.44 140.45 43.3K
13:20 140.46 140.50 140.46 140.46 130.2K
13:21 140.46 140.46 140.45 140.45 84.3K
13:22 140.46 140.49 140.46 140.49 75.4K
13:23 140.49 140.49 140.44 140.44 103.2K
13:24 140.43 140.45 140.43 140.45 86.8K
13:25 140.45 140.46 140.45 140.46 79.9K
13:26 140.46 140.46 140.45 140.45 79.1K
13:27 140.45 140.49 140.45 140.49 43.3K
13:28 140.48 140.49 140.47 140.49 46.8K
13:29 140.50 140.51 140.49 140.49 48.2K
13:30 140.48 140.48 140.47 140.48 76.9K
13:31 140.49 140.52 140.49 140.52 91.1K
13:32 140.52 140.52 140.49 140.49 68.4K
13:33 140.50 140.50 140.50 140.50 46.2K
13:34 140.50 140.51 140.49 140.51 109.9K
13:35 140.51 140.54 140.51 140.53 62.0K
13:36 140.53 140.53 140.51 140.52 78.5K
13:37 140.52 140.52 140.49 140.49 125.5K
13:38 140.50 140.51 140.50 140.51 58.3K
13:39 140.49 140.49 140.48 140.48 146.1K
13:40 140.46 140.46 140.42 140.45 122.5K
13:41 140.45 140.45 140.43 140.43 76.6K
13:42 140.43 140.45 140.43 140.45 78.1K
13:43 140.46 140.46 140.45 140.45 54.6K
13:44 140.45 140.45 140.41 140.41 96.2K
13:45 140.40 140.40 140.40 140.40 39.5K
13:46 140.40 140.40 140.40 140.40 39.8K
13:47 140.40 140.41 140.40 140.41 90.1K
13:48 140.41 140.44 140.41 140.44 79.8K
13:49 140.44 140.45 140.43 140.45 76.7K
13:50 140.45 140.46 140.45 140.46 89.5K
13:51 140.47 140.48 140.47 140.47 65.6K
13:52 140.46 140.48 140.46 140.47 84.4K
13:53 140.48 140.48 140.46 140.46 53.3K
13:54 140.46 140.47 140.46 140.47 56.5K
13:55 140.46 140.46 140.43 140.43 47.9K
13:56 140.42 140.42 140.40 140.40 85.6K
13:57 140.40 140.43 140.40 140.43 59.4K
13:58 140.43 140.44 140.42 140.42 42.8K
13:59 140.44 140.45 140.43 140.45 67.1K
14:00 140.44 140.47 140.44 140.47 101.4K
14:01 140.48 140.49 140.46 140.46 107.2K
14:02 140.46 140.50 140.46 140.50 68.1K
14:03 140.52 140.52 140.51 140.51 132.2K
14:04 140.50 140.52 140.48 140.51 111.9K
14:05 140.51 140.51 140.50 140.51 38.5K
14:06 140.51 140.51 140.48 140.48 147.7K
14:07 140.48 140.49 140.48 140.48 62.0K
14:08 140.49 140.49 140.43 140.43 71.9K
14:09 140.43 140.44 140.43 140.44 60.5K
14:10 140.44 140.44 140.41 140.41 81.8K
14:11 140.41 140.41 140.37 140.37 74.5K
14:12 140.37 140.40 140.37 140.40 79.0K
14:13 140.39 140.42 140.39 140.42 86.6K
14:14 140.42 140.42 140.39 140.39 110.3K
14:15 140.39 140.42 140.39 140.42 106.3K
14:16 140.42 140.44 140.42 140.42 54.6K
14:17 140.42 140.44 140.42 140.44 38.6K
14:18 140.44 140.46 140.44 140.45 118.6K
14:19 140.46 140.47 140.46 140.47 59.0K
14:20 140.48 140.49 140.47 140.47 88.5K
14:21 140.48 140.50 140.48 140.50 61.9K
14:22 140.50 140.51 140.50 140.51 82.3K
14:23 140.51 140.52 140.51 140.51 171.1K
14:24 140.51 140.53 140.51 140.53 104.3K
14:25 140.52 140.56 140.52 140.56 182.2K
14:26 140.56 140.56 140.55 140.55 82.3K
14:27 140.55 140.56 140.55 140.56 92.7K
14:28 140.58 140.60 140.58 140.60 111.9K
14:29 140.61 140.62 140.61 140.61 136.3K
14:30 140.62 140.64 140.62 140.64 108.8K
14:31 140.63 140.65 140.63 140.65 110.7K
14:32 140.66 140.68 140.66 140.67 133.4K
14:33 140.67 140.67 140.66 140.66 82.7K
14:34 140.66 140.67 140.66 140.67 97.9K
14:35 140.67 140.67 140.65 140.65 196.1K
14:36 140.64 140.64 140.61 140.61 102.7K
14:37 140.61 140.63 140.61 140.62 77.0K
14:38 140.61 140.64 140.61 140.63 98.5K
14:39 140.63 140.63 140.61 140.61 66.5K
14:40 140.61 140.61 140.59 140.59 229.4K
14:41 140.60 140.60 140.60 140.60 53.3K
14:42 140.61 140.62 140.61 140.62 78.9K
14:43 140.63 140.63 140.61 140.61 74.3K
14:44 140.61 140.61 140.60 140.60 93.1K
14:45 140.60 140.61 140.59 140.61 136.3K
14:46 140.61 140.61 140.61 140.61 107.5K
14:47 140.62 140.63 140.62 140.62 88.3K
14:48 140.63 140.64 140.63 140.63 80.0K
14:49 140.63 140.63 140.62 140.62 103.0K
14:50 140.62 140.62 140.62 140.62 81.1K
14:51 140.62 140.62 140.57 140.57 95.0K
14:52 140.57 140.58 140.57 140.58 91.0K
14:53 140.59 140.62 140.59 140.62 138.8K
14:54 140.61 140.62 140.61 140.61 64.0K
14:55 140.61 140.62 140.61 140.62 93.4K
14:56 140.62 140.63 140.62 140.63 60.1K
14:57 140.64 140.64 140.63 140.63 56.1K
14:58 140.65 140.67 140.65 140.67 78.4K
14:59 140.67 140.68 140.67 140.68 59.8K
15:00 140.69 140.70 140.68 140.68 139.9K
15:01 140.68 140.70 140.68 140.70 90.2K
15:02 140.71 140.72 140.71 140.72 111.6K
15:03 140.71 140.71 140.70 140.70 96.1K
15:04 140.70 140.70 140.68 140.68 87.7K
15:05 140.67 140.67 140.66 140.66 116.3K
15:06 140.64 140.64 140.63 140.63 106.8K
15:07 140.62 140.62 140.60 140.60 67.5K
15:08 140.60 140.62 140.59 140.62 77.4K
15:09 140.63 140.63 140.63 140.63 75.7K
15:10 140.62 140.63 140.62 140.62 93.9K
15:11 140.62 140.62 140.58 140.59 107.7K
15:12 140.59 140.59 140.59 140.59 89.3K
15:13 140.59 140.59 140.58 140.58 97.7K
15:14 140.57 140.57 140.56 140.56 82.5K
15:15 140.56 140.56 140.55 140.55 157.4K
15:16 140.56 140.59 140.56 140.59 92.4K
15:17 140.59 140.59 140.59 140.59 68.4K
15:18 140.60 140.60 140.60 140.60 92.5K
15:19 140.59 140.59 140.58 140.59 118.6K
15:20 140.58 140.59 140.57 140.57 131.7K
15:21 140.57 140.57 140.56 140.56 128.4K
15:22 140.55 140.55 140.55 140.55 101.9K
15:23 140.55 140.57 140.55 140.57 137.1K
15:24 140.58 140.61 140.58 140.61 169.2K
15:25 140.62 140.62 140.62 140.62 115.8K
15:26 140.62 140.62 140.61 140.61 139.6K
15:27 140.60 140.61 140.60 140.61 135.9K
15:28 140.62 140.62 140.61 140.61 95.7K
15:29 140.62 140.63 140.62 140.63 86.5K
15:30 140.63 140.65 140.63 140.65 172.2K
15:31 140.66 140.66 140.66 140.66 135.4K
15:32 140.65 140.66 140.64 140.66 153.5K
15:33 140.66 140.66 140.65 140.65 113.1K
15:34 140.66 140.66 140.65 140.65 128.8K
15:35 140.65 140.65 140.64 140.64 188.5K
15:36 140.63 140.63 140.62 140.62 122.3K
15:37 140.62 140.62 140.62 140.62 132.0K
15:38 140.61 140.61 140.59 140.59 111.7K
15:39 140.58 140.58 140.57 140.58 217.9K
15:40 140.59 140.59 140.58 140.58 149.7K
15:41 140.58 140.59 140.57 140.59 130.1K
15:42 140.60 140.60 140.58 140.58 213.5K
15:43 140.58 140.58 140.57 140.58 178.5K
15:44 140.58 140.60 140.58 140.59 137.9K
15:45 140.60 140.62 140.60 140.62 221.4K
15:46 140.62 140.64 140.62 140.64 144.7K
15:47 140.64 140.64 140.62 140.63 216.3K
15:48 140.64 140.64 140.62 140.62 205.1K
15:49 140.60 140.60 140.59 140.59 265.9K
15:50 140.59 140.59 140.41 140.41 1,248.4K
15:51 140.42 140.42 140.41 140.42 239.3K
15:52 140.41 140.41 140.38 140.38 424.7K
15:53 140.38 140.40 140.38 140.40 407.1K
15:54 140.38 140.38 140.37 140.37 455.0K
15:55 140.36 140.40 140.35 140.40 768.2K
15:56 140.42 140.43 140.41 140.41 881.9K
15:57 140.42 140.44 140.42 140.44 857.0K
15:58 140.43 140.45 140.43 140.44 705.6K
15:59 140.43 140.43 140.35 140.35 1,497.6K
16:00 140.39 140.39 140.39 140.39 81,729.0K
16:01 140.39 140.39 140.39 140.39 301.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし