S

GSPTXEI
🏛️ カナダ →
163.09
最終更新: 2025-10-02
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
09:30 147.68 147.68 147.48 147.54 9,198.7K
09:31 147.42 147.54 147.42 147.42 1,025.1K
09:32 147.45 147.57 147.40 147.57 542.1K
09:33 147.60 147.71 147.60 147.70 590.9K
09:34 147.67 147.67 147.60 147.60 323.3K
09:35 147.56 147.61 147.55 147.55 313.9K
09:36 147.62 147.66 147.61 147.62 453.7K
09:37 147.63 147.63 147.58 147.59 389.8K
09:38 147.57 147.58 147.55 147.58 335.9K
09:39 147.58 147.64 147.58 147.62 304.9K
09:40 147.60 147.60 147.57 147.57 406.3K
09:41 147.60 147.67 147.60 147.67 311.3K
09:42 147.70 147.70 147.65 147.67 363.2K
09:43 147.70 147.73 147.69 147.69 495.4K
09:44 147.75 147.75 147.70 147.70 320.8K
09:45 147.68 147.77 147.68 147.77 439.7K
09:46 147.77 147.83 147.76 147.83 464.5K
09:47 147.82 147.82 147.82 147.82 251.9K
09:48 147.79 147.79 147.77 147.77 235.3K
09:49 147.78 147.80 147.78 147.80 212.4K
09:50 147.76 147.82 147.76 147.82 271.9K
09:51 147.86 147.89 147.86 147.89 458.0K
09:52 147.88 147.91 147.87 147.87 170.8K
09:53 147.84 147.84 147.80 147.81 165.5K
09:54 147.83 147.83 147.81 147.81 234.0K
09:55 147.78 147.78 147.74 147.74 245.5K
09:56 147.73 147.73 147.70 147.70 181.0K
09:57 147.72 147.72 147.68 147.70 259.6K
09:58 147.69 147.69 147.65 147.65 188.9K
09:59 147.67 147.67 147.64 147.64 172.8K
10:00 147.64 147.67 147.64 147.66 225.0K
10:01 147.65 147.72 147.65 147.72 261.4K
10:02 147.75 147.78 147.75 147.78 211.4K
10:03 147.80 147.80 147.77 147.78 147.5K
10:04 147.79 147.79 147.77 147.78 316.6K
10:05 147.79 147.81 147.79 147.79 298.0K
10:06 147.78 147.78 147.76 147.78 333.7K
10:07 147.77 147.77 147.74 147.75 219.1K
10:08 147.76 147.80 147.76 147.80 250.8K
10:09 147.82 147.87 147.82 147.87 182.2K
10:10 147.86 147.88 147.86 147.88 152.6K
10:11 147.89 147.89 147.89 147.89 129.4K
10:12 147.88 147.91 147.88 147.90 136.1K
10:13 147.89 147.90 147.87 147.89 151.2K
10:14 147.90 147.91 147.85 147.85 185.2K
10:15 147.83 147.83 147.81 147.81 145.5K
10:16 147.82 147.85 147.82 147.85 131.0K
10:17 147.85 147.86 147.85 147.86 121.5K
10:18 147.85 147.86 147.84 147.86 164.6K
10:19 147.87 147.88 147.87 147.88 197.1K
10:20 147.86 147.87 147.85 147.87 252.9K
10:21 147.87 147.88 147.85 147.85 173.7K
10:22 147.82 147.82 147.79 147.79 243.5K
10:23 147.79 147.80 147.79 147.80 180.3K
10:24 147.82 147.85 147.82 147.84 175.3K
10:25 147.84 147.85 147.84 147.85 130.0K
10:26 147.84 147.86 147.83 147.86 206.3K
10:27 147.85 147.85 147.84 147.84 151.5K
10:28 147.85 147.85 147.83 147.85 139.9K
10:29 147.85 147.85 147.83 147.83 155.4K
10:30 147.83 147.84 147.83 147.83 110.4K
10:31 147.83 147.83 147.82 147.83 106.6K
10:32 147.83 147.88 147.83 147.88 127.2K
10:33 147.88 147.88 147.85 147.85 153.5K
10:34 147.86 147.87 147.85 147.87 105.0K
10:35 147.89 147.92 147.89 147.90 122.2K
10:36 147.90 147.93 147.90 147.93 145.1K
10:37 147.93 147.95 147.93 147.95 147.3K
10:38 147.97 147.97 147.94 147.94 223.8K
10:39 147.94 147.94 147.92 147.92 165.1K
10:40 147.92 147.92 147.90 147.91 206.4K
10:41 147.90 147.91 147.89 147.89 146.6K
10:42 147.90 147.92 147.90 147.92 131.1K
10:43 147.93 147.96 147.93 147.95 124.3K
10:44 147.99 147.99 147.96 147.96 195.9K
10:45 147.96 147.97 147.96 147.97 105.5K
10:46 147.97 147.97 147.94 147.94 91.0K
10:47 147.94 147.94 147.94 147.94 105.9K
10:48 147.93 147.93 147.92 147.93 147.1K
10:49 147.94 147.95 147.93 147.95 160.6K
10:50 147.94 147.94 147.93 147.94 119.2K
10:51 147.97 147.97 147.96 147.96 139.8K
10:52 147.95 147.97 147.94 147.97 123.6K
10:53 147.97 147.97 147.94 147.94 300.0K
10:54 147.93 147.93 147.91 147.93 118.1K
10:55 147.92 147.92 147.90 147.90 66.7K
10:56 147.91 147.93 147.91 147.91 81.6K
10:57 147.91 147.91 147.88 147.91 105.7K
10:58 147.90 147.90 147.87 147.89 109.8K
10:59 147.91 147.91 147.90 147.91 174.9K
11:00 147.90 147.93 147.90 147.93 177.7K
11:01 147.94 147.96 147.94 147.95 188.9K
11:02 147.96 147.99 147.96 147.99 108.9K
11:03 147.99 147.99 147.91 147.91 128.2K
11:04 147.90 147.91 147.90 147.91 176.9K
11:05 147.88 147.88 147.87 147.87 177.0K
11:06 147.85 147.85 147.84 147.84 243.2K
11:07 147.84 147.86 147.84 147.85 197.2K
11:08 147.85 147.85 147.81 147.81 123.4K
11:09 147.82 147.84 147.81 147.84 92.8K
11:10 147.84 147.84 147.84 147.84 111.2K
11:11 147.84 147.86 147.84 147.86 122.9K
11:12 147.87 147.88 147.87 147.88 101.0K
11:13 147.86 147.86 147.85 147.85 100.4K
11:14 147.85 147.85 147.83 147.83 178.0K
11:15 147.82 147.82 147.79 147.79 169.2K
11:16 147.79 147.79 147.78 147.79 196.7K
11:17 147.78 147.78 147.75 147.75 217.4K
11:18 147.74 147.74 147.71 147.72 180.3K
11:19 147.72 147.72 147.69 147.69 92.4K
11:20 147.70 147.73 147.70 147.73 112.6K
11:21 147.74 147.75 147.74 147.74 139.1K
11:22 147.73 147.76 147.73 147.75 121.3K
11:23 147.75 147.79 147.75 147.79 178.6K
11:24 147.80 147.80 147.76 147.76 1,963.0K
11:25 147.76 147.78 147.76 147.78 108.4K
11:26 147.79 147.79 147.77 147.79 145.9K
11:27 147.79 147.79 147.76 147.76 142.9K
11:28 147.77 147.79 147.77 147.79 115.3K
11:29 147.79 147.79 147.78 147.78 85.6K
11:30 147.77 147.79 147.77 147.79 114.7K
11:31 147.78 147.78 147.77 147.77 101.1K
11:32 147.79 147.79 147.78 147.78 109.5K
11:33 147.79 147.79 147.77 147.78 95.2K
11:34 147.79 147.79 147.78 147.79 182.1K
11:35 147.82 147.82 147.80 147.80 128.9K
11:36 147.79 147.79 147.79 147.79 149.3K
11:37 147.81 147.87 147.81 147.87 272.5K
11:38 147.86 147.87 147.86 147.86 179.2K
11:39 147.88 147.89 147.85 147.85 98.5K
11:40 147.84 147.85 147.84 147.84 105.4K
11:41 147.82 147.82 147.79 147.81 154.3K
11:42 147.80 147.81 147.80 147.80 119.2K
11:43 147.80 147.80 147.75 147.75 146.6K
11:44 147.75 147.76 147.75 147.76 92.8K
11:45 147.76 147.78 147.76 147.77 86.0K
11:46 147.78 147.78 147.78 147.78 69.9K
11:47 147.79 147.80 147.78 147.80 86.1K
11:48 147.80 147.83 147.80 147.83 99.4K
11:49 147.82 147.82 147.80 147.80 201.0K
11:50 147.79 147.79 147.78 147.78 107.7K
11:51 147.78 147.80 147.78 147.79 257.6K
11:52 147.79 147.80 147.78 147.78 110.1K
11:53 147.76 147.76 147.75 147.75 837.6K
11:54 147.73 147.73 147.69 147.69 270.6K
11:55 147.69 147.69 147.68 147.68 143.1K
11:56 147.66 147.66 147.65 147.65 229.3K
11:57 147.65 147.65 147.63 147.64 140.6K
11:58 147.64 147.64 147.64 147.64 162.8K
11:59 147.64 147.64 147.63 147.64 120.2K
12:00 147.65 147.70 147.65 147.70 176.4K
12:01 147.70 147.70 147.70 147.70 111.2K
12:02 147.70 147.70 147.68 147.68 82.3K
12:03 147.67 147.68 147.67 147.68 61.6K
12:04 147.68 147.69 147.68 147.69 95.1K
12:05 147.69 147.70 147.69 147.70 98.2K
12:06 147.69 147.71 147.68 147.71 92.6K
12:07 147.73 147.74 147.73 147.74 118.9K
12:08 147.77 147.77 147.75 147.75 78.8K
12:09 147.75 147.75 147.74 147.74 61.7K
12:10 147.74 147.77 147.74 147.77 110.3K
12:11 147.79 147.80 147.79 147.80 136.0K
12:12 147.80 147.80 147.78 147.79 136.9K
12:13 147.79 147.81 147.79 147.81 122.9K
12:14 147.82 147.82 147.80 147.81 61.3K
12:15 147.82 147.82 147.78 147.78 89.2K
12:16 147.78 147.78 147.78 147.78 103.9K
12:17 147.77 147.77 147.77 147.77 121.0K
12:18 147.78 147.78 147.78 147.78 203.9K
12:19 147.79 147.79 147.78 147.78 149.0K
12:20 147.77 147.77 147.74 147.74 123.8K
12:21 147.74 147.77 147.74 147.77 121.1K
12:22 147.78 147.82 147.78 147.82 162.6K
12:23 147.82 147.82 147.81 147.81 69.4K
12:24 147.83 147.83 147.82 147.82 85.6K
12:25 147.82 147.82 147.79 147.79 129.4K
12:26 147.80 147.82 147.80 147.82 102.0K
12:27 147.83 147.84 147.83 147.84 63.3K
12:28 147.84 147.84 147.82 147.83 58.1K
12:29 147.84 147.84 147.82 147.82 93.2K
12:30 147.81 147.84 147.81 147.84 108.8K
12:31 147.83 147.85 147.83 147.85 63.6K
12:32 147.86 147.86 147.86 147.86 84.2K
12:33 147.87 147.87 147.86 147.86 84.9K
12:34 147.86 147.86 147.85 147.86 116.9K
12:35 147.86 147.87 147.85 147.87 145.2K
12:36 147.87 147.88 147.87 147.88 126.2K
12:37 147.89 147.89 147.89 147.89 43.1K
12:38 147.88 147.90 147.88 147.89 89.1K
12:39 147.89 147.90 147.89 147.90 82.0K
12:40 147.90 147.90 147.90 147.90 87.3K
12:41 147.89 147.89 147.87 147.87 259.2K
12:42 147.87 147.89 147.87 147.89 107.8K
12:43 147.91 147.94 147.91 147.93 120.3K
12:44 147.92 147.94 147.92 147.94 74.3K
12:45 147.94 147.99 147.94 147.99 131.6K
12:46 147.98 147.98 147.96 147.96 115.3K
12:47 147.97 147.97 147.96 147.96 137.5K
12:48 147.96 147.96 147.94 147.94 276.8K
12:49 147.93 147.94 147.92 147.92 171.0K
12:50 147.92 147.97 147.92 147.97 638.7K
12:51 147.97 147.99 147.96 147.99 103.3K
12:52 147.98 147.98 147.97 147.97 46.0K
12:53 147.96 147.98 147.96 147.97 244.2K
12:54 147.97 147.97 147.97 147.97 65.9K
12:55 147.97 147.97 147.94 147.94 100.4K
12:56 147.93 147.93 147.92 147.92 168.3K
12:57 147.91 147.93 147.91 147.91 113.7K
12:58 147.91 147.91 147.91 147.91 84.9K
12:59 147.90 147.90 147.88 147.88 100.3K
13:00 147.88 147.88 147.86 147.86 117.9K
13:01 147.85 147.87 147.85 147.86 133.5K
13:02 147.86 147.87 147.86 147.86 144.0K
13:03 147.87 147.88 147.87 147.87 92.2K
13:04 147.87 147.87 147.86 147.87 152.2K
13:05 147.86 147.89 147.86 147.89 151.8K
13:06 147.89 147.90 147.88 147.88 81.7K
13:07 147.88 147.90 147.88 147.90 90.0K
13:08 147.89 147.91 147.89 147.90 82.0K
13:09 147.89 147.89 147.87 147.87 126.6K
13:10 147.89 147.90 147.89 147.90 97.0K
13:11 147.89 147.91 147.89 147.91 117.8K
13:12 147.90 147.91 147.90 147.90 103.4K
13:13 147.90 147.93 147.90 147.91 92.9K
13:14 147.90 147.90 147.89 147.89 76.9K
13:15 147.89 147.89 147.88 147.88 136.2K
13:16 147.89 147.92 147.89 147.92 167.0K
13:17 147.90 147.90 147.89 147.90 78.7K
13:18 147.89 147.89 147.87 147.87 71.4K
13:19 147.88 147.88 147.86 147.86 49.4K
13:20 147.87 147.88 147.87 147.88 60.1K
13:21 147.83 147.85 147.83 147.84 175.0K
13:22 147.82 147.82 147.81 147.81 84.3K
13:23 147.80 147.80 147.80 147.80 109.1K
13:24 147.79 147.80 147.79 147.80 180.4K
13:25 147.80 147.80 147.80 147.80 106.5K
13:26 147.81 147.81 147.80 147.80 86.8K
13:27 147.81 147.81 147.80 147.80 162.2K
13:28 147.80 147.80 147.77 147.77 102.4K
13:29 147.77 147.78 147.77 147.78 60.7K
13:30 147.78 147.78 147.78 147.78 89.7K
13:31 147.78 147.78 147.76 147.76 97.7K
13:32 147.77 147.79 147.77 147.77 97.8K
13:33 147.77 147.79 147.77 147.78 76.4K
13:34 147.79 147.79 147.79 147.79 58.8K
13:35 147.79 147.81 147.79 147.81 171.3K
13:36 147.80 147.81 147.80 147.81 51.1K
13:37 147.81 147.86 147.81 147.86 137.8K
13:38 147.86 147.86 147.85 147.86 114.0K
13:39 147.87 147.88 147.87 147.88 142.5K
13:40 147.88 147.94 147.88 147.94 166.9K
13:41 147.95 147.96 147.95 147.96 115.0K
13:42 147.95 147.95 147.95 147.95 65.6K
13:43 147.94 147.96 147.94 147.95 89.8K
13:44 147.93 147.93 147.92 147.93 68.4K
13:45 147.93 147.94 147.93 147.94 81.4K
13:46 147.94 147.94 147.92 147.92 139.5K
13:47 147.92 147.92 147.90 147.90 102.3K
13:48 147.90 147.90 147.89 147.90 113.1K
13:49 147.91 147.92 147.91 147.92 209.1K
13:50 147.91 147.91 147.90 147.91 88.6K
13:51 147.91 147.92 147.91 147.92 50.4K
13:52 147.93 147.93 147.93 147.93 71.7K
13:53 147.93 147.93 147.91 147.91 60.9K
13:54 147.91 147.93 147.91 147.93 124.2K
13:55 147.94 147.94 147.92 147.93 63.2K
13:56 147.94 147.94 147.93 147.93 74.4K
13:57 147.92 147.93 147.92 147.93 57.6K
13:58 147.94 147.95 147.94 147.95 103.2K
13:59 147.95 147.95 147.94 147.94 73.6K
14:00 147.93 147.96 147.93 147.95 192.3K
14:01 147.95 147.98 147.95 147.98 96.9K
14:02 147.99 147.99 147.97 147.97 81.1K
14:03 147.96 147.97 147.96 147.96 85.5K
14:04 147.95 147.95 147.95 147.95 70.4K
14:05 147.94 147.96 147.94 147.96 64.8K
14:06 147.96 147.96 147.93 147.93 122.5K
14:07 147.93 147.93 147.92 147.92 124.6K
14:08 147.93 147.94 147.93 147.94 91.1K
14:09 147.93 147.93 147.91 147.91 72.1K
14:10 147.92 147.92 147.91 147.92 90.8K
14:11 147.92 147.92 147.91 147.91 156.7K
14:12 147.91 147.91 147.90 147.90 51.7K
14:13 147.90 147.90 147.89 147.90 77.0K
14:14 147.92 147.92 147.91 147.91 70.6K
14:15 147.91 147.91 147.90 147.91 190.4K
14:16 147.91 147.92 147.91 147.92 108.4K
14:17 147.92 147.93 147.92 147.93 74.7K
14:18 147.95 147.96 147.95 147.95 78.0K
14:19 147.96 147.98 147.96 147.98 80.5K
14:20 147.98 147.98 147.97 147.98 211.6K
14:21 147.98 147.98 147.97 147.97 52.9K
14:22 147.97 147.98 147.96 147.96 75.7K
14:23 147.96 147.97 147.96 147.96 93.8K
14:24 147.96 147.96 147.95 147.96 142.6K
14:25 147.96 147.97 147.96 147.97 104.1K
14:26 147.97 147.98 147.97 147.97 102.5K
14:27 147.97 147.97 147.96 147.97 280.7K
14:28 147.97 147.99 147.97 147.98 101.6K
14:29 147.98 147.99 147.98 147.99 132.7K
14:30 147.99 147.99 147.99 147.99 101.1K
14:31 147.99 147.99 147.99 147.99 44.3K
14:32 148.00 148.00 148.00 148.00 83.4K
14:33 147.99 148.00 147.98 147.99 358.4K
14:34 147.99 148.02 147.99 148.02 87.9K
14:35 148.01 148.02 148.01 148.02 107.3K
14:36 148.03 148.04 148.02 148.04 84.5K
14:37 148.03 148.03 148.03 148.03 103.9K
14:38 148.03 148.03 148.01 148.02 216.5K
14:39 148.02 148.02 147.99 147.99 125.4K
14:40 147.98 148.00 147.98 148.00 85.3K
14:41 148.00 148.00 148.00 148.00 101.4K
14:42 147.99 147.99 147.99 147.99 92.6K
14:43 147.98 147.99 147.98 147.99 99.9K
14:44 147.98 147.98 147.97 147.98 142.2K
14:45 147.99 148.00 147.99 148.00 66.6K
14:46 148.00 148.02 148.00 148.02 143.3K
14:47 148.02 148.04 148.02 148.04 102.0K
14:48 148.04 148.04 148.03 148.03 44.5K
14:49 148.02 148.02 148.02 148.02 123.9K
14:50 148.02 148.03 148.02 148.03 69.9K
14:51 148.03 148.05 148.03 148.05 194.7K
14:52 148.05 148.06 148.05 148.06 76.5K
14:53 148.07 148.07 148.06 148.06 102.9K
14:54 148.06 148.08 148.06 148.08 240.3K
14:55 148.06 148.06 148.05 148.05 139.9K
14:56 148.05 148.05 148.04 148.04 98.4K
14:57 148.03 148.04 148.03 148.04 97.4K
14:58 148.05 148.05 148.04 148.05 91.5K
14:59 148.04 148.04 148.03 148.03 92.5K
15:00 148.04 148.04 148.03 148.03 66.3K
15:01 148.04 148.07 148.04 148.07 103.1K
15:02 148.07 148.09 148.07 148.09 70.2K
15:03 148.09 148.09 148.07 148.07 93.8K
15:04 148.06 148.06 148.05 148.05 100.0K
15:05 148.05 148.06 148.05 148.05 54.2K
15:06 148.05 148.06 148.05 148.05 107.5K
15:07 148.04 148.05 148.04 148.05 92.2K
15:08 148.05 148.06 148.05 148.06 59.8K
15:09 148.05 148.05 148.04 148.04 59.8K
15:10 148.05 148.05 148.04 148.04 84.3K
15:11 148.04 148.04 148.03 148.03 78.2K
15:12 148.03 148.04 148.03 148.03 84.9K
15:13 148.02 148.03 148.02 148.02 77.4K
15:14 148.04 148.05 148.04 148.04 96.0K
15:15 148.04 148.04 148.03 148.03 59.4K
15:16 148.03 148.03 148.02 148.02 101.2K
15:17 148.02 148.02 148.02 148.02 110.8K
15:18 148.04 148.04 148.03 148.03 68.1K
15:19 148.04 148.04 148.04 148.04 118.9K
15:20 148.04 148.05 148.04 148.04 201.6K
15:21 148.02 148.02 148.01 148.01 68.5K
15:22 148.02 148.04 148.02 148.04 78.1K
15:23 148.04 148.05 148.04 148.05 89.6K
15:24 148.04 148.05 148.03 148.03 94.5K
15:25 148.02 148.02 147.96 147.96 269.2K
15:26 147.96 147.96 147.92 147.92 182.4K
15:27 147.91 147.91 147.90 147.90 146.1K
15:28 147.90 147.90 147.88 147.89 171.2K
15:29 147.89 147.90 147.89 147.90 115.0K
15:30 147.90 147.94 147.90 147.93 287.2K
15:31 147.92 147.93 147.92 147.93 302.1K
15:32 147.94 147.96 147.94 147.96 335.6K
15:33 147.97 147.98 147.96 147.96 196.9K
15:34 147.93 147.94 147.91 147.91 252.3K
15:35 147.90 147.90 147.89 147.90 232.3K
15:36 147.93 147.94 147.93 147.93 272.2K
15:37 147.93 147.94 147.93 147.94 277.7K
15:38 147.92 147.92 147.90 147.90 177.2K
15:39 147.90 147.91 147.90 147.91 175.5K
15:40 147.91 147.91 147.88 147.88 370.2K
15:41 147.89 147.89 147.87 147.87 201.0K
15:42 147.88 147.88 147.88 147.88 184.5K
15:43 147.88 147.88 147.88 147.88 153.9K
15:44 147.87 147.89 147.87 147.88 151.8K
15:45 147.87 147.87 147.83 147.83 319.7K
15:46 147.82 147.82 147.81 147.81 217.3K
15:47 147.81 147.81 147.81 147.81 187.3K
15:48 147.82 147.82 147.81 147.81 205.1K
15:49 147.81 147.81 147.78 147.80 237.2K
15:50 147.79 147.79 147.78 147.78 1,024.4K
15:51 147.79 147.79 147.76 147.78 335.5K
15:52 147.77 147.77 147.76 147.76 253.0K
15:53 147.75 147.76 147.75 147.75 460.8K
15:54 147.72 147.73 147.71 147.73 723.7K
15:55 147.72 147.73 147.71 147.71 1,034.0K
15:56 147.68 147.68 147.63 147.63 1,059.5K
15:57 147.62 147.62 147.62 147.62 749.1K
15:58 147.62 147.62 147.59 147.59 834.4K
15:59 147.58 147.58 147.57 147.57 1,360.9K
16:00 147.57 147.57 147.57 147.57 83,460.4K
16:01 147.57 147.57 147.57 147.57 349.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし