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
09:30 145.08 145.46 145.08 145.46 7,298.2K
09:31 145.53 145.64 145.53 145.62 240.8K
09:32 145.57 145.58 145.56 145.58 95.3K
09:33 145.60 145.70 145.60 145.70 148.0K
09:34 145.70 145.77 145.70 145.75 85.6K
09:35 145.76 145.79 145.75 145.77 217.8K
09:36 145.76 145.81 145.76 145.80 166.0K
09:37 145.78 145.78 145.73 145.73 59.0K
09:38 145.73 145.73 145.71 145.72 116.9K
09:39 145.70 145.70 145.64 145.64 77.5K
09:40 145.64 145.64 145.58 145.58 101.5K
09:41 145.55 145.56 145.55 145.56 76.6K
09:42 145.55 145.55 145.53 145.53 68.7K
09:43 145.54 145.54 145.52 145.52 99.3K
09:44 145.54 145.54 145.52 145.53 82.6K
09:45 145.53 145.55 145.52 145.55 109.4K
09:46 145.55 145.55 145.53 145.54 85.6K
09:47 145.56 145.57 145.55 145.55 135.9K
09:48 145.54 145.55 145.54 145.55 100.9K
09:49 145.55 145.55 145.54 145.54 85.5K
09:50 145.54 145.54 145.50 145.50 84.3K
09:51 145.50 145.50 145.48 145.49 96.3K
09:52 145.50 145.50 145.49 145.49 70.2K
09:53 145.49 145.49 145.48 145.48 51.1K
09:54 145.47 145.47 145.44 145.44 47.2K
09:55 145.42 145.42 145.39 145.39 71.9K
09:56 145.35 145.35 145.32 145.32 80.1K
09:57 145.33 145.35 145.33 145.35 52.5K
09:58 145.36 145.36 145.35 145.35 45.7K
09:59 145.36 145.36 145.36 145.36 50.5K
10:00 145.37 145.37 145.36 145.36 87.7K
10:01 145.36 145.38 145.36 145.38 69.2K
10:02 145.41 145.42 145.41 145.41 93.8K
10:03 145.41 145.42 145.41 145.41 49.1K
10:04 145.43 145.44 145.43 145.44 40.0K
10:05 145.43 145.43 145.42 145.42 38.6K
10:06 145.43 145.43 145.42 145.42 67.3K
10:07 145.42 145.44 145.42 145.44 48.7K
10:08 145.45 145.47 145.45 145.47 61.6K
10:09 145.49 145.50 145.49 145.50 62.2K
10:10 145.51 145.52 145.51 145.52 53.7K
10:11 145.53 145.54 145.53 145.54 40.0K
10:12 145.54 145.54 145.54 145.54 37.2K
10:13 145.58 145.58 145.58 145.58 64.2K
10:14 145.58 145.60 145.58 145.59 49.6K
10:15 145.60 145.60 145.58 145.58 47.2K
10:16 145.59 145.59 145.59 145.59 37.0K
10:17 145.59 145.59 145.59 145.59 30.3K
10:18 145.59 145.60 145.59 145.60 63.4K
10:19 145.59 145.59 145.59 145.59 62.0K
10:20 145.59 145.61 145.59 145.61 60.4K
10:21 145.62 145.62 145.62 145.62 48.2K
10:22 145.62 145.64 145.62 145.64 40.8K
10:23 145.64 145.64 145.62 145.62 40.9K
10:24 145.62 145.62 145.60 145.60 42.6K
10:25 145.60 145.60 145.60 145.60 84.0K
10:26 145.60 145.61 145.60 145.61 51.4K
10:27 145.61 145.61 145.60 145.60 76.0K
10:28 145.60 145.60 145.59 145.59 43.9K
10:29 145.59 145.59 145.59 145.59 25.3K
10:30 145.59 145.62 145.59 145.62 62.8K
10:31 145.62 145.64 145.62 145.64 61.8K
10:32 145.67 145.67 145.66 145.66 42.9K
10:33 145.65 145.66 145.65 145.65 22.3K
10:34 145.65 145.65 145.64 145.65 78.0K
10:35 145.65 145.65 145.64 145.65 31.3K
10:36 145.64 145.65 145.64 145.65 46.7K
10:37 145.65 145.65 145.65 145.65 26.2K
10:38 145.64 145.64 145.64 145.64 28.0K
10:39 145.65 145.66 145.65 145.66 38.5K
10:40 145.67 145.70 145.67 145.70 78.3K
10:41 145.70 145.71 145.70 145.71 2,179.4K
10:42 145.71 145.71 145.71 145.71 38.4K
10:43 145.70 145.71 145.70 145.71 37.5K
10:44 145.71 145.71 145.70 145.70 22.7K
10:45 145.71 145.71 145.71 145.71 42.3K
10:46 145.71 145.71 145.70 145.70 61.4K
10:47 145.71 145.71 145.70 145.70 54.8K
10:48 145.71 145.72 145.71 145.71 40.5K
10:49 145.71 145.72 145.71 145.72 67.5K
10:50 145.71 145.71 145.71 145.71 46.0K
10:51 145.71 145.71 145.71 145.71 29.9K
10:52 145.71 145.72 145.71 145.72 37.5K
10:53 145.73 145.74 145.73 145.74 73.8K
10:54 145.73 145.74 145.73 145.74 56.6K
10:55 145.74 145.74 145.73 145.73 56.5K
10:56 145.73 145.73 145.71 145.71 94.4K
10:57 145.70 145.71 145.70 145.70 32.7K
10:58 145.71 145.71 145.71 145.71 40.4K
10:59 145.71 145.73 145.71 145.73 55.1K
11:00 145.73 145.74 145.73 145.74 35.8K
11:01 145.74 145.74 145.74 145.74 28.9K
11:02 145.74 145.75 145.74 145.74 127.3K
11:03 145.74 145.75 145.74 145.75 152.9K
11:04 145.74 145.74 145.74 145.74 34.3K
11:05 145.74 145.75 145.74 145.75 36.7K
11:06 145.74 145.74 145.73 145.74 57.1K
11:07 145.74 145.74 145.72 145.72 49.5K
11:08 145.72 145.74 145.72 145.74 88.9K
11:09 145.74 145.74 145.74 145.74 53.0K
11:10 145.74 145.75 145.74 145.75 63.8K
11:11 145.74 145.75 145.74 145.75 67.6K
11:12 145.75 145.76 145.75 145.76 99.3K
11:13 145.77 145.78 145.77 145.78 59.8K
11:14 145.78 145.78 145.77 145.77 51.1K
11:15 145.77 145.77 145.76 145.76 97.7K
11:16 145.76 145.78 145.76 145.78 71.8K
11:17 145.78 145.79 145.78 145.78 31.1K
11:18 145.78 145.79 145.78 145.78 31.0K
11:19 145.78 145.79 145.78 145.79 85.2K
11:20 145.78 145.78 145.77 145.78 48.8K
11:21 145.77 145.77 145.77 145.77 53.5K
11:22 145.77 145.78 145.77 145.78 32.2K
11:23 145.79 145.79 145.78 145.79 19.6K
11:24 145.79 145.79 145.79 145.79 23.2K
11:25 145.79 145.80 145.79 145.80 46.4K
11:26 145.80 145.80 145.79 145.80 31.7K
11:27 145.81 145.81 145.81 145.81 48.1K
11:28 145.81 145.81 145.81 145.81 37.3K
11:29 145.81 145.82 145.81 145.82 79.3K
11:30 145.81 145.81 145.81 145.81 57.3K
11:31 145.80 145.80 145.80 145.80 56.9K
11:32 145.79 145.79 145.78 145.78 51.3K
11:33 145.78 145.78 145.78 145.78 47.7K
11:34 145.78 145.79 145.78 145.79 45.6K
11:35 145.79 145.80 145.79 145.80 115.9K
11:36 145.79 145.80 145.79 145.80 65.6K
11:37 145.79 145.79 145.79 145.79 81.8K
11:38 145.79 145.80 145.79 145.80 42.7K
11:39 145.80 145.81 145.80 145.80 24.3K
11:40 145.80 145.80 145.79 145.79 31.4K
11:41 145.79 145.80 145.79 145.79 49.3K
11:42 145.79 145.79 145.79 145.79 36.0K
11:43 145.79 145.80 145.79 145.80 61.0K
11:44 145.80 145.80 145.78 145.78 30.3K
11:45 145.77 145.78 145.77 145.78 36.1K
11:46 145.78 145.78 145.78 145.78 21.0K
11:47 145.77 145.77 145.77 145.77 54.9K
11:48 145.77 145.78 145.77 145.78 62.5K
11:49 145.76 145.76 145.75 145.76 66.8K
11:50 145.76 145.76 145.76 145.76 52.3K
11:51 145.77 145.77 145.76 145.76 59.6K
11:52 145.76 145.76 145.75 145.75 47.1K
11:53 145.76 145.76 145.76 145.76 34.1K
11:54 145.76 145.77 145.76 145.77 36.6K
11:55 145.77 145.77 145.77 145.77 32.1K
11:56 145.76 145.77 145.76 145.77 41.3K
11:57 145.77 145.77 145.76 145.76 47.9K
11:58 145.77 145.78 145.76 145.78 26.6K
11:59 145.78 145.78 145.78 145.78 26.8K
12:00 145.78 145.78 145.77 145.78 33.4K
12:01 145.78 145.79 145.78 145.79 43.3K
12:02 145.79 145.80 145.79 145.80 61.8K
12:03 145.81 145.81 145.81 145.81 45.4K
12:04 145.81 145.83 145.81 145.83 107.9K
12:05 145.83 145.84 145.83 145.84 51.2K
12:06 145.85 145.86 145.85 145.86 74.1K
12:07 145.87 145.87 145.87 145.87 58.2K
12:08 145.87 145.87 145.87 145.87 52.2K
12:09 145.88 145.89 145.88 145.89 55.8K
12:10 145.89 145.91 145.89 145.90 50.9K
12:11 145.90 145.90 145.90 145.90 74.8K
12:12 145.90 145.90 145.89 145.89 39.8K
12:13 145.89 145.89 145.89 145.89 36.2K
12:14 145.89 145.90 145.89 145.90 43.1K
12:15 145.90 145.91 145.90 145.90 83.3K
12:16 145.90 145.91 145.89 145.89 51.9K
12:17 145.89 145.90 145.89 145.90 47.0K
12:18 145.89 145.89 145.87 145.87 80.6K
12:19 145.87 145.87 145.86 145.86 77.8K
12:20 145.87 145.87 145.86 145.87 22.3K
12:21 145.87 145.87 145.86 145.86 45.7K
12:22 145.86 145.89 145.86 145.88 51.2K
12:23 145.88 145.88 145.85 145.85 63.0K
12:24 145.85 145.85 145.84 145.84 62.6K
12:25 145.84 145.84 145.83 145.83 37.3K
12:26 145.82 145.82 145.82 145.82 18.8K
12:27 145.82 145.82 145.82 145.82 28.4K
12:28 145.82 145.83 145.82 145.83 28.8K
12:29 145.83 145.83 145.83 145.83 38.0K
12:30 145.83 145.83 145.82 145.82 42.1K
12:31 145.82 145.83 145.82 145.83 26.6K
12:32 145.82 145.82 145.82 145.82 20.2K
12:33 145.81 145.81 145.80 145.80 19.3K
12:34 145.79 145.79 145.79 145.79 31.8K
12:35 145.79 145.80 145.79 145.80 32.4K
12:36 145.80 145.80 145.80 145.80 32.8K
12:37 145.80 145.80 145.79 145.80 25.0K
12:38 145.79 145.79 145.79 145.79 35.5K
12:39 145.78 145.79 145.78 145.79 36.5K
12:40 145.79 145.79 145.79 145.79 36.3K
12:41 145.79 145.79 145.78 145.79 26.9K
12:42 145.78 145.78 145.77 145.77 27.3K
12:43 145.77 145.78 145.77 145.78 35.9K
12:44 145.78 145.79 145.78 145.79 22.4K
12:45 145.78 145.78 145.78 145.78 48.5K
12:46 145.78 145.78 145.77 145.77 33.5K
12:47 145.77 145.77 145.76 145.76 42.2K
12:48 145.76 145.76 145.75 145.75 74.7K
12:49 145.75 145.75 145.75 145.75 67.5K
12:50 145.74 145.75 145.74 145.75 29.1K
12:51 145.74 145.75 145.74 145.74 39.3K
12:52 145.75 145.75 145.74 145.74 23.5K
12:53 145.75 145.75 145.74 145.74 23.0K
12:54 145.75 145.75 145.74 145.74 93.1K
12:55 145.74 145.74 145.74 145.74 58.6K
12:56 145.75 145.75 145.74 145.75 36.5K
12:57 145.75 145.76 145.75 145.76 22.6K
12:58 145.76 145.77 145.76 145.77 22.3K
12:59 145.77 145.79 145.77 145.79 38.1K
13:00 145.79 145.80 145.79 145.80 34.9K
13:01 145.80 145.81 145.80 145.81 32.7K
13:02 145.81 145.81 145.81 145.81 35.1K
13:03 145.81 145.81 145.81 145.81 138.6K
13:04 145.81 145.81 145.80 145.81 33.0K
13:05 145.81 145.81 145.80 145.80 28.2K
13:06 145.80 145.80 145.79 145.79 42.8K
13:07 145.79 145.79 145.79 145.79 30.9K
13:08 145.79 145.79 145.78 145.78 40.2K
13:09 145.78 145.78 145.77 145.77 67.3K
13:10 145.77 145.77 145.77 145.77 95.1K
13:11 145.76 145.76 145.76 145.76 38.8K
13:12 145.76 145.77 145.76 145.77 20.1K
13:13 145.77 145.77 145.77 145.77 41.3K
13:14 145.76 145.76 145.76 145.76 42.7K
13:15 145.77 145.77 145.77 145.77 67.5K
13:16 145.77 145.77 145.76 145.76 21.2K
13:17 145.77 145.77 145.76 145.76 26.3K
13:18 145.76 145.76 145.76 145.76 25.9K
13:19 145.76 145.77 145.76 145.76 12.7K
13:20 145.77 145.77 145.76 145.76 44.3K
13:21 145.77 145.77 145.76 145.76 25.1K
13:22 145.76 145.77 145.76 145.77 36.5K
13:23 145.77 145.77 145.76 145.76 41.6K
13:24 145.76 145.76 145.76 145.76 49.5K
13:25 145.76 145.77 145.76 145.77 24.2K
13:26 145.76 145.77 145.76 145.76 13.4K
13:27 145.76 145.76 145.75 145.75 26.8K
13:28 145.75 145.75 145.73 145.73 29.9K
13:29 145.74 145.74 145.74 145.74 25.9K
13:30 145.74 145.74 145.73 145.73 47.2K
13:31 145.73 145.74 145.73 145.73 24.7K
13:32 145.73 145.73 145.72 145.73 25.0K
13:33 145.73 145.73 145.72 145.72 31.6K
13:34 145.72 145.73 145.72 145.73 33.2K
13:35 145.72 145.72 145.72 145.72 29.9K
13:36 145.71 145.72 145.71 145.72 25.1K
13:37 145.72 145.73 145.72 145.73 23.5K
13:38 145.73 145.73 145.73 145.73 31.7K
13:39 145.73 145.74 145.73 145.73 17.2K
13:40 145.73 145.73 145.73 145.73 27.2K
13:41 145.73 145.74 145.73 145.74 20.2K
13:42 145.73 145.73 145.73 145.73 70.5K
13:43 145.73 145.73 145.73 145.73 22.2K
13:44 145.73 145.73 145.73 145.73 39.8K
13:45 145.73 145.73 145.72 145.72 33.1K
13:46 145.72 145.73 145.72 145.73 49.3K
13:47 145.73 145.74 145.73 145.74 22.9K
13:48 145.74 145.74 145.74 145.74 20.1K
13:49 145.74 145.74 145.74 145.74 20.1K
13:50 145.74 145.74 145.73 145.73 24.7K
13:51 145.72 145.73 145.72 145.72 24.0K
13:52 145.72 145.73 145.72 145.73 24.7K
13:53 145.73 145.73 145.71 145.71 57.3K
13:54 145.72 145.72 145.71 145.71 31.6K
13:55 145.71 145.71 145.70 145.70 37.3K
13:56 145.70 145.72 145.70 145.72 39.1K
13:57 145.72 145.72 145.70 145.70 58.7K
13:58 145.69 145.69 145.68 145.68 73.3K
13:59 145.67 145.68 145.67 145.67 32.2K
14:00 145.67 145.68 145.67 145.68 26.4K
14:01 145.68 145.68 145.68 145.68 26.2K
14:02 145.67 145.67 145.67 145.67 33.3K
14:03 145.67 145.67 145.67 145.67 49.9K
14:04 145.67 145.67 145.66 145.66 47.8K
14:05 145.67 145.67 145.66 145.66 31.6K
14:06 145.66 145.67 145.65 145.67 71.8K
14:07 145.68 145.68 145.67 145.67 68.6K
14:08 145.67 145.67 145.67 145.67 53.0K
14:09 145.67 145.67 145.67 145.67 13.7K
14:10 145.67 145.67 145.66 145.66 44.1K
14:11 145.66 145.67 145.66 145.66 26.4K
14:12 145.66 145.67 145.66 145.66 21.6K
14:13 145.66 145.66 145.65 145.65 33.1K
14:14 145.66 145.67 145.66 145.67 45.7K
14:15 145.67 145.67 145.66 145.66 63.5K
14:16 145.66 145.66 145.65 145.65 52.7K
14:17 145.64 145.64 145.63 145.63 88.3K
14:18 145.63 145.63 145.62 145.62 34.0K
14:19 145.62 145.62 145.61 145.61 51.8K
14:20 145.61 145.61 145.61 145.61 26.2K
14:21 145.61 145.61 145.61 145.61 37.2K
14:22 145.61 145.61 145.61 145.61 51.7K
14:23 145.61 145.61 145.60 145.60 79.5K
14:24 145.60 145.61 145.60 145.61 32.7K
14:25 145.62 145.62 145.61 145.61 55.6K
14:26 145.61 145.61 145.59 145.59 39.2K
14:27 145.59 145.59 145.59 145.59 29.3K
14:28 145.59 145.59 145.58 145.58 34.9K
14:29 145.58 145.58 145.57 145.57 34.3K
14:30 145.57 145.58 145.57 145.58 28.9K
14:31 145.58 145.58 145.58 145.58 23.4K
14:32 145.58 145.58 145.57 145.57 36.4K
14:33 145.58 145.60 145.58 145.60 45.1K
14:34 145.60 145.60 145.60 145.60 52.4K
14:35 145.60 145.61 145.60 145.61 35.0K
14:36 145.60 145.61 145.60 145.61 23.6K
14:37 145.61 145.61 145.61 145.61 23.6K
14:38 145.61 145.61 145.60 145.60 33.0K
14:39 145.60 145.60 145.59 145.59 27.0K
14:40 145.59 145.59 145.59 145.59 27.1K
14:41 145.59 145.60 145.59 145.59 50.3K
14:42 145.60 145.61 145.60 145.60 49.1K
14:43 145.59 145.60 145.59 145.60 45.5K
14:44 145.60 145.60 145.60 145.60 45.6K
14:45 145.60 145.60 145.60 145.60 18.5K
14:46 145.60 145.61 145.60 145.61 36.5K
14:47 145.61 145.62 145.60 145.62 50.2K
14:48 145.62 145.65 145.62 145.65 64.1K
14:49 145.65 145.68 145.65 145.68 108.6K
14:50 145.69 145.70 145.68 145.70 91.1K
14:51 145.70 145.71 145.70 145.71 48.3K
14:52 145.70 145.72 145.70 145.72 123.5K
14:53 145.73 145.73 145.71 145.71 61.3K
14:54 145.72 145.72 145.71 145.72 69.8K
14:55 145.72 145.72 145.72 145.72 44.9K
14:56 145.72 145.73 145.72 145.73 42.8K
14:57 145.73 145.73 145.72 145.72 48.5K
14:58 145.72 145.73 145.72 145.72 18.4K
14:59 145.72 145.72 145.71 145.71 52.2K
15:00 145.71 145.71 145.70 145.70 53.8K
15:01 145.70 145.71 145.70 145.71 39.6K
15:02 145.70 145.70 145.69 145.69 55.7K
15:03 145.69 145.70 145.69 145.70 49.2K
15:04 145.70 145.70 145.70 145.70 78.2K
15:05 145.70 145.70 145.70 145.70 36.5K
15:06 145.70 145.70 145.70 145.70 34.6K
15:07 145.70 145.70 145.69 145.69 63.0K
15:08 145.69 145.69 145.67 145.67 83.2K
15:09 145.67 145.67 145.67 145.67 63.2K
15:10 145.68 145.69 145.68 145.69 40.5K
15:11 145.69 145.69 145.69 145.69 20.6K
15:12 145.69 145.69 145.69 145.69 36.9K
15:13 145.70 145.70 145.69 145.69 51.0K
15:14 145.70 145.70 145.69 145.70 31.0K
15:15 145.70 145.70 145.69 145.70 63.8K
15:16 145.70 145.70 145.70 145.70 44.6K
15:17 145.70 145.70 145.70 145.70 29.4K
15:18 145.70 145.70 145.70 145.70 59.1K
15:19 145.70 145.70 145.67 145.67 112.7K
15:20 145.67 145.67 145.67 145.67 41.2K
15:21 145.67 145.67 145.67 145.67 31.6K
15:22 145.66 145.66 145.66 145.66 106.9K
15:23 145.66 145.66 145.66 145.66 87.7K
15:24 145.66 145.66 145.65 145.65 34.6K
15:25 145.65 145.65 145.65 145.65 55.3K
15:26 145.65 145.65 145.65 145.65 54.2K
15:27 145.64 145.64 145.62 145.62 91.1K
15:28 145.61 145.61 145.59 145.59 76.1K
15:29 145.59 145.60 145.58 145.58 105.8K
15:30 145.57 145.57 145.54 145.54 76.3K
15:31 145.53 145.55 145.53 145.54 86.1K
15:32 145.53 145.54 145.52 145.52 70.2K
15:33 145.51 145.51 145.50 145.50 59.5K
15:34 145.49 145.49 145.48 145.48 87.6K
15:35 145.48 145.48 145.46 145.46 62.7K
15:36 145.44 145.44 145.43 145.43 71.8K
15:37 145.43 145.43 145.42 145.42 56.2K
15:38 145.41 145.42 145.41 145.42 66.8K
15:39 145.42 145.42 145.41 145.41 74.3K
15:40 145.40 145.40 145.38 145.38 75.3K
15:41 145.38 145.38 145.36 145.36 70.4K
15:42 145.35 145.35 145.35 145.35 63.1K
15:43 145.34 145.34 145.32 145.32 85.2K
15:44 145.32 145.32 145.31 145.31 59.4K
15:45 145.31 145.31 145.30 145.30 78.9K
15:46 145.30 145.30 145.30 145.30 83.8K
15:47 145.30 145.30 145.29 145.30 83.3K
15:48 145.29 145.30 145.29 145.29 67.4K
15:49 145.29 145.29 145.29 145.29 78.5K
15:50 145.26 145.26 145.22 145.24 401.9K
15:51 145.24 145.24 145.24 145.24 189.6K
15:52 145.24 145.32 145.24 145.32 229.7K
15:53 145.32 145.33 145.32 145.33 170.7K
15:54 145.34 145.35 145.34 145.35 168.6K
15:55 145.35 145.37 145.35 145.37 266.6K
15:56 145.36 145.36 145.36 145.36 317.0K
15:57 145.36 145.38 145.36 145.38 266.2K
15:58 145.37 145.37 145.36 145.37 231.6K
15:59 145.37 145.39 145.37 145.39 511.4K
16:00 145.39 145.39 145.39 145.39 23,042.5K
16:01 145.39 145.39 145.39 145.39 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし