S

GSPTXEI
🏛️ カナダ →
162.55
最終更新: 2025-10-01
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
09:30 152.34 152.34 152.19 152.19 2,093.6K
09:31 152.22 152.23 152.18 152.22 520.3K
09:32 152.24 152.26 152.12 152.26 317.0K
09:33 152.25 152.30 152.25 152.30 269.8K
09:34 152.28 152.34 152.28 152.33 351.2K
09:35 152.31 152.33 152.30 152.33 274.6K
09:36 152.35 152.42 152.35 152.42 256.6K
09:37 152.46 152.46 152.42 152.42 291.3K
09:38 152.43 152.50 152.43 152.50 401.0K
09:39 152.49 152.50 152.48 152.50 216.3K
09:40 152.52 152.52 152.48 152.49 207.2K
09:41 152.45 152.45 152.40 152.41 399.7K
09:42 152.40 152.42 152.40 152.41 198.5K
09:43 152.42 152.44 152.40 152.44 302.0K
09:44 152.44 152.44 152.42 152.42 218.7K
09:45 152.43 152.48 152.43 152.48 267.2K
09:46 152.50 152.56 152.50 152.56 208.7K
09:47 152.56 152.57 152.51 152.51 426.9K
09:48 152.46 152.48 152.45 152.48 317.1K
09:49 152.49 152.49 152.47 152.47 231.7K
09:50 152.47 152.48 152.46 152.46 171.9K
09:51 152.48 152.52 152.48 152.52 153.4K
09:52 152.53 152.53 152.52 152.52 330.1K
09:53 152.50 152.51 152.48 152.51 119.4K
09:54 152.51 152.53 152.50 152.53 139.1K
09:55 152.53 152.53 152.51 152.51 181.2K
09:56 152.52 152.52 152.51 152.51 228.9K
09:57 152.53 152.57 152.53 152.57 167.2K
09:58 152.52 152.53 152.51 152.51 134.7K
09:59 152.49 152.50 152.48 152.50 127.3K
10:00 152.50 152.53 152.50 152.51 146.1K
10:01 152.50 152.50 152.46 152.46 237.1K
10:02 152.45 152.47 152.45 152.46 136.9K
10:03 152.48 152.48 152.44 152.44 143.4K
10:04 152.44 152.45 152.44 152.44 310.6K
10:05 152.43 152.45 152.43 152.45 167.3K
10:06 152.46 152.46 152.45 152.45 163.1K
10:07 152.46 152.46 152.42 152.42 365.2K
10:08 152.40 152.41 152.39 152.41 115.9K
10:09 152.42 152.43 152.42 152.43 115.3K
10:10 152.42 152.47 152.42 152.47 167.7K
10:11 152.48 152.48 152.47 152.47 214.8K
10:12 152.48 152.48 152.45 152.45 167.5K
10:13 152.46 152.48 152.46 152.48 119.4K
10:14 152.47 152.49 152.46 152.49 158.7K
10:15 152.51 152.52 152.50 152.52 216.5K
10:16 152.50 152.50 152.44 152.44 283.0K
10:17 152.44 152.45 152.44 152.45 294.4K
10:18 152.44 152.44 152.41 152.43 274.0K
10:19 152.41 152.41 152.40 152.40 158.7K
10:20 152.41 152.46 152.41 152.46 358.9K
10:21 152.47 152.47 152.45 152.45 181.7K
10:22 152.45 152.45 152.44 152.44 112.9K
10:23 152.43 152.43 152.42 152.43 136.2K
10:24 152.45 152.46 152.45 152.45 159.4K
10:25 152.44 152.44 152.39 152.40 297.8K
10:26 152.41 152.43 152.39 152.43 351.0K
10:27 152.44 152.44 152.43 152.43 98.1K
10:28 152.45 152.45 152.44 152.44 99.3K
10:29 152.43 152.48 152.43 152.48 142.1K
10:30 152.48 152.49 152.48 152.48 291.7K
10:31 152.50 152.53 152.50 152.53 189.4K
10:32 152.53 152.53 152.50 152.51 624.0K
10:33 152.51 152.53 152.50 152.53 188.2K
10:34 152.56 152.58 152.56 152.58 113.6K
10:35 152.58 152.63 152.58 152.63 153.8K
10:36 152.63 152.64 152.61 152.61 268.3K
10:37 152.61 152.61 152.58 152.58 92.6K
10:38 152.57 152.58 152.57 152.58 90.5K
10:39 152.62 152.66 152.62 152.66 230.9K
10:40 152.66 152.71 152.66 152.71 168.0K
10:41 152.70 152.71 152.70 152.71 213.5K
10:42 152.72 152.72 152.72 152.72 122.9K
10:43 152.70 152.70 152.67 152.67 142.3K
10:44 152.65 152.65 152.64 152.64 148.8K
10:45 152.63 152.63 152.61 152.62 141.9K
10:46 152.61 152.61 152.60 152.60 76.8K
10:47 152.58 152.58 152.57 152.58 162.8K
10:48 152.57 152.57 152.51 152.51 236.2K
10:49 152.49 152.49 152.45 152.47 176.0K
10:50 152.47 152.47 152.47 152.47 83.4K
10:51 152.45 152.45 152.44 152.45 117.7K
10:52 152.45 152.46 152.45 152.46 56.4K
10:53 152.45 152.47 152.45 152.47 120.3K
10:54 152.47 152.47 152.45 152.45 85.2K
10:55 152.44 152.44 152.42 152.42 179.2K
10:56 152.43 152.43 152.37 152.37 126.6K
10:57 152.37 152.39 152.37 152.39 118.9K
10:58 152.39 152.39 152.38 152.39 131.5K
10:59 152.39 152.41 152.39 152.41 108.8K
11:00 152.43 152.43 152.42 152.43 176.4K
11:01 152.44 152.46 152.44 152.46 171.3K
11:02 152.46 152.47 152.46 152.47 79.8K
11:03 152.45 152.45 152.41 152.41 196.9K
11:04 152.41 152.42 152.39 152.39 88.3K
11:05 152.38 152.38 152.38 152.38 59.2K
11:06 152.38 152.38 152.37 152.37 90.0K
11:07 152.37 152.38 152.37 152.38 133.9K
11:08 152.38 152.38 152.35 152.35 79.1K
11:09 152.34 152.34 152.31 152.31 153.2K
11:10 152.33 152.36 152.33 152.36 214.0K
11:11 152.36 152.39 152.36 152.37 142.0K
11:12 152.37 152.37 152.34 152.34 153.8K
11:13 152.33 152.33 152.33 152.33 64.7K
11:14 152.32 152.34 152.32 152.34 118.1K
11:15 152.34 152.38 152.34 152.38 68.6K
11:16 152.38 152.40 152.38 152.38 57.1K
11:17 152.38 152.40 152.38 152.39 82.0K
11:18 152.39 152.39 152.38 152.39 54.0K
11:19 152.38 152.38 152.36 152.36 104.0K
11:20 152.36 152.36 152.35 152.35 63.5K
11:21 152.34 152.35 152.33 152.33 100.8K
11:22 152.34 152.34 152.32 152.32 74.1K
11:23 152.31 152.31 152.29 152.30 158.8K
11:24 152.31 152.31 152.30 152.30 84.2K
11:25 152.30 152.33 152.30 152.33 88.6K
11:26 152.32 152.32 152.31 152.32 94.3K
11:27 152.31 152.31 152.30 152.30 110.8K
11:28 152.30 152.30 152.27 152.27 121.4K
11:29 152.27 152.27 152.23 152.23 352.1K
11:30 152.20 152.24 152.20 152.24 210.2K
11:31 152.23 152.26 152.23 152.24 155.2K
11:32 152.23 152.23 152.18 152.22 129.0K
11:33 152.24 152.27 152.24 152.27 76.8K
11:34 152.28 152.28 152.28 152.28 93.7K
11:35 152.27 152.27 152.27 152.27 96.4K
11:36 152.27 152.27 152.25 152.25 102.8K
11:37 152.25 152.28 152.25 152.28 583.0K
11:38 152.27 152.27 152.25 152.25 95.1K
11:39 152.25 152.26 152.25 152.25 140.5K
11:40 152.25 152.27 152.25 152.27 112.1K
11:41 152.27 152.29 152.26 152.29 178.4K
11:42 152.31 152.33 152.31 152.33 119.0K
11:43 152.34 152.36 152.34 152.36 103.2K
11:44 152.36 152.38 152.36 152.38 140.6K
11:45 152.40 152.40 152.39 152.40 148.3K
11:46 152.39 152.40 152.39 152.39 209.5K
11:47 152.39 152.39 152.37 152.37 118.0K
11:48 152.37 152.37 152.36 152.37 225.8K
11:49 152.37 152.38 152.36 152.36 66.7K
11:50 152.37 152.37 152.37 152.37 163.0K
11:51 152.37 152.37 152.35 152.35 57.8K
11:52 152.32 152.32 152.30 152.30 73.1K
11:53 152.31 152.33 152.31 152.33 49.7K
11:54 152.33 152.33 152.32 152.32 116.1K
11:55 152.32 152.32 152.31 152.32 101.4K
11:56 152.32 152.32 152.32 152.32 61.6K
11:57 152.32 152.34 152.32 152.34 77.3K
11:58 152.35 152.37 152.35 152.37 88.9K
11:59 152.37 152.37 152.34 152.34 76.3K
12:00 152.35 152.35 152.34 152.35 83.8K
12:01 152.36 152.38 152.36 152.38 85.9K
12:02 152.38 152.38 152.34 152.34 93.2K
12:03 152.35 152.36 152.34 152.36 68.4K
12:04 152.37 152.37 152.35 152.35 97.6K
12:05 152.34 152.34 152.33 152.33 130.9K
12:06 152.32 152.32 152.31 152.31 62.4K
12:07 152.31 152.32 152.30 152.30 104.9K
12:08 152.29 152.29 152.28 152.28 130.3K
12:09 152.26 152.26 152.25 152.25 74.2K
12:10 152.24 152.24 152.21 152.21 91.2K
12:11 152.20 152.21 152.20 152.21 106.7K
12:12 152.22 152.22 152.22 152.22 64.2K
12:13 152.23 152.24 152.23 152.24 80.6K
12:14 152.24 152.24 152.24 152.24 105.5K
12:15 152.25 152.25 152.23 152.24 86.4K
12:16 152.23 152.25 152.23 152.25 92.9K
12:17 152.28 152.29 152.28 152.29 68.3K
12:18 152.29 152.30 152.29 152.30 126.6K
12:19 152.30 152.31 152.30 152.31 61.2K
12:20 152.31 152.32 152.31 152.32 82.9K
12:21 152.32 152.33 152.32 152.33 78.3K
12:22 152.34 152.35 152.34 152.35 99.8K
12:23 152.36 152.37 152.36 152.36 70.4K
12:24 152.36 152.37 152.36 152.37 67.6K
12:25 152.37 152.37 152.35 152.35 57.3K
12:26 152.36 152.38 152.36 152.38 127.1K
12:27 152.39 152.39 152.39 152.39 77.3K
12:28 152.39 152.39 152.37 152.38 69.1K
12:29 152.39 152.40 152.39 152.40 49.5K
12:30 152.40 152.40 152.38 152.38 73.2K
12:31 152.38 152.38 152.37 152.37 127.7K
12:32 152.37 152.38 152.37 152.38 131.2K
12:33 152.37 152.38 152.37 152.38 41.6K
12:34 152.38 152.38 152.36 152.37 127.0K
12:35 152.37 152.37 152.37 152.37 67.4K
12:36 152.37 152.37 152.36 152.36 84.3K
12:37 152.36 152.36 152.34 152.34 128.8K
12:38 152.34 152.34 152.32 152.32 161.3K
12:39 152.31 152.32 152.31 152.31 121.0K
12:40 152.31 152.31 152.30 152.30 62.9K
12:41 152.30 152.30 152.28 152.28 67.7K
12:42 152.27 152.27 152.26 152.27 77.1K
12:43 152.27 152.28 152.27 152.27 39.9K
12:44 152.28 152.30 152.28 152.29 153.9K
12:45 152.29 152.31 152.29 152.31 93.0K
12:46 152.33 152.34 152.33 152.34 155.5K
12:47 152.34 152.34 152.31 152.31 74.8K
12:48 152.30 152.30 152.29 152.30 70.8K
12:49 152.31 152.31 152.31 152.31 171.2K
12:50 152.31 152.32 152.31 152.32 51.5K
12:51 152.32 152.33 152.32 152.33 48.5K
12:52 152.34 152.34 152.33 152.33 86.1K
12:53 152.33 152.33 152.32 152.32 189.2K
12:54 152.32 152.33 152.32 152.33 59.4K
12:55 152.33 152.33 152.32 152.32 86.4K
12:56 152.33 152.33 152.33 152.33 95.4K
12:57 152.32 152.32 152.32 152.32 201.4K
12:58 152.31 152.31 152.29 152.29 127.5K
12:59 152.28 152.30 152.28 152.30 261.5K
13:00 152.28 152.29 152.28 152.29 62.7K
13:01 152.29 152.32 152.29 152.31 138.9K
13:02 152.32 152.32 152.32 152.32 45.9K
13:03 152.31 152.31 152.31 152.31 44.9K
13:04 152.31 152.32 152.30 152.32 74.4K
13:05 152.32 152.33 152.32 152.32 204.2K
13:06 152.32 152.32 152.30 152.31 61.7K
13:07 152.30 152.30 152.29 152.29 75.6K
13:08 152.28 152.28 152.26 152.26 56.2K
13:09 152.26 152.26 152.25 152.25 99.1K
13:10 152.22 152.22 152.20 152.20 120.9K
13:11 152.19 152.20 152.19 152.20 26.2K
13:12 152.20 152.22 152.20 152.22 48.1K
13:13 152.22 152.22 152.22 152.22 47.3K
13:14 152.22 152.22 152.22 152.22 50.4K
13:15 152.21 152.22 152.21 152.21 107.2K
13:16 152.21 152.22 152.21 152.22 60.5K
13:17 152.21 152.21 152.20 152.20 87.8K
13:18 152.21 152.22 152.21 152.22 278.5K
13:19 152.22 152.23 152.22 152.23 47.4K
13:20 152.23 152.24 152.23 152.24 261.8K
13:21 152.23 152.23 152.22 152.22 185.3K
13:22 152.22 152.22 152.21 152.21 48.0K
13:23 152.21 152.21 152.21 152.21 139.5K
13:24 152.18 152.18 152.18 152.18 163.7K
13:25 152.18 152.18 152.17 152.17 54.6K
13:26 152.18 152.19 152.18 152.19 63.8K
13:27 152.20 152.21 152.20 152.21 78.2K
13:28 152.22 152.22 152.21 152.21 55.7K
13:29 152.21 152.23 152.21 152.23 81.6K
13:30 152.23 152.25 152.23 152.25 92.8K
13:31 152.25 152.25 152.25 152.25 43.4K
13:32 152.25 152.26 152.25 152.26 56.6K
13:33 152.27 152.28 152.27 152.28 80.8K
13:34 152.29 152.30 152.28 152.30 104.4K
13:35 152.30 152.31 152.30 152.31 82.5K
13:36 152.31 152.33 152.31 152.33 50.0K
13:37 152.32 152.34 152.32 152.34 155.5K
13:38 152.35 152.39 152.35 152.39 170.2K
13:39 152.39 152.41 152.39 152.41 92.6K
13:40 152.41 152.43 152.41 152.43 91.7K
13:41 152.43 152.43 152.43 152.43 46.9K
13:42 152.44 152.46 152.44 152.46 71.8K
13:43 152.46 152.46 152.46 152.46 50.8K
13:44 152.46 152.47 152.46 152.47 58.8K
13:45 152.46 152.47 152.46 152.47 89.0K
13:46 152.47 152.47 152.47 152.47 127.3K
13:47 152.47 152.48 152.47 152.47 387.0K
13:48 152.46 152.46 152.45 152.45 101.8K
13:49 152.45 152.46 152.45 152.46 70.4K
13:50 152.45 152.46 152.45 152.46 55.2K
13:51 152.46 152.46 152.46 152.46 61.8K
13:52 152.45 152.45 152.45 152.45 103.9K
13:53 152.44 152.45 152.44 152.45 157.1K
13:54 152.44 152.45 152.44 152.45 79.6K
13:55 152.44 152.44 152.42 152.42 90.8K
13:56 152.41 152.41 152.40 152.40 84.4K
13:57 152.41 152.41 152.41 152.41 58.1K
13:58 152.40 152.40 152.40 152.40 78.9K
13:59 152.38 152.38 152.37 152.37 165.4K
14:00 152.39 152.43 152.39 152.43 198.9K
14:01 152.41 152.41 152.38 152.38 79.2K
14:02 152.35 152.35 152.31 152.34 282.1K
14:03 152.34 152.35 152.34 152.34 87.9K
14:04 152.34 152.36 152.34 152.36 45.3K
14:05 152.37 152.38 152.36 152.36 138.1K
14:06 152.35 152.35 152.33 152.34 128.2K
14:07 152.34 152.35 152.33 152.33 78.1K
14:08 152.34 152.34 152.32 152.32 204.4K
14:09 152.32 152.33 152.32 152.33 142.6K
14:10 152.35 152.38 152.35 152.38 127.6K
14:11 152.38 152.38 152.37 152.37 99.6K
14:12 152.36 152.39 152.36 152.37 196.4K
14:13 152.37 152.37 152.35 152.35 61.9K
14:14 152.35 152.36 152.34 152.34 105.1K
14:15 152.34 152.38 152.34 152.38 108.1K
14:16 152.38 152.38 152.36 152.36 88.5K
14:17 152.36 152.40 152.36 152.40 111.9K
14:18 152.41 152.42 152.41 152.41 82.0K
14:19 152.41 152.41 152.38 152.38 206.8K
14:20 152.40 152.41 152.40 152.41 91.3K
14:21 152.41 152.41 152.40 152.40 67.6K
14:22 152.39 152.39 152.37 152.39 242.3K
14:23 152.39 152.43 152.39 152.43 136.0K
14:24 152.43 152.45 152.43 152.45 97.7K
14:25 152.45 152.46 152.45 152.46 86.9K
14:26 152.47 152.47 152.46 152.46 85.5K
14:27 152.47 152.47 152.45 152.45 196.2K
14:28 152.45 152.45 152.45 152.45 118.6K
14:29 152.45 152.48 152.45 152.48 226.7K
14:30 152.48 152.48 152.47 152.47 100.0K
14:31 152.45 152.46 152.45 152.46 110.0K
14:32 152.47 152.47 152.46 152.47 70.7K
14:33 152.50 152.50 152.50 152.50 115.4K
14:34 152.50 152.52 152.50 152.52 337.9K
14:35 152.52 152.54 152.49 152.54 215.8K
14:36 152.54 152.55 152.54 152.55 286.1K
14:37 152.49 152.52 152.48 152.48 628.5K
14:38 152.45 152.48 152.45 152.46 530.2K
14:39 152.44 152.46 152.44 152.45 160.9K
14:40 152.44 152.44 152.42 152.42 136.0K
14:41 152.43 152.43 152.41 152.41 268.9K
14:42 152.43 152.51 152.43 152.51 189.4K
14:43 152.51 152.53 152.50 152.52 87.6K
14:44 152.53 152.57 152.53 152.57 117.2K
14:45 152.57 152.63 152.57 152.63 284.0K
14:46 152.63 152.63 152.58 152.58 170.0K
14:47 152.57 152.58 152.57 152.58 74.5K
14:48 152.57 152.57 152.50 152.50 221.4K
14:49 152.44 152.44 152.41 152.41 290.4K
14:50 152.40 152.40 152.29 152.29 510.9K
14:51 152.27 152.35 152.27 152.35 202.0K
14:52 152.35 152.35 152.34 152.35 148.8K
14:53 152.30 152.30 152.25 152.25 177.5K
14:54 152.27 152.28 152.26 152.26 99.5K
14:55 152.23 152.24 152.20 152.20 219.3K
14:56 152.19 152.19 152.08 152.08 269.0K
14:57 152.09 152.09 152.07 152.07 171.5K
14:58 152.07 152.07 152.05 152.05 135.0K
14:59 152.06 152.06 152.01 152.01 271.6K
15:00 152.01 152.01 151.98 152.01 270.4K
15:01 152.01 152.01 151.96 151.96 276.8K
15:02 151.96 151.97 151.93 151.97 258.1K
15:03 151.99 151.99 151.92 151.92 205.4K
15:04 151.87 151.87 151.83 151.83 539.7K
15:05 151.84 151.88 151.84 151.85 240.6K
15:06 151.85 151.89 151.85 151.89 138.5K
15:07 151.89 151.96 151.89 151.96 193.0K
15:08 151.95 151.96 151.90 151.90 161.8K
15:09 151.94 151.96 151.94 151.94 169.6K
15:10 151.95 151.96 151.94 151.94 86.3K
15:11 151.97 152.00 151.97 152.00 202.7K
15:12 151.99 152.01 151.99 152.01 79.8K
15:13 152.02 152.02 151.98 152.02 102.3K
15:14 152.03 152.07 152.03 152.03 185.5K
15:15 151.98 151.99 151.97 151.97 202.1K
15:16 151.94 151.94 151.83 151.83 305.9K
15:17 151.80 151.83 151.80 151.81 185.3K
15:18 151.87 151.90 151.87 151.89 198.9K
15:19 151.89 151.90 151.89 151.90 91.7K
15:20 151.92 151.93 151.92 151.93 124.5K
15:21 151.95 151.95 151.94 151.95 200.7K
15:22 151.90 151.90 151.86 151.86 222.7K
15:23 151.83 151.83 151.83 151.83 127.7K
15:24 151.81 151.81 151.81 151.81 127.5K
15:25 151.80 151.85 151.80 151.85 219.7K
15:26 151.86 151.86 151.84 151.85 127.8K
15:27 151.85 151.87 151.85 151.86 197.7K
15:28 151.86 151.86 151.85 151.85 196.0K
15:29 151.82 151.83 151.81 151.81 361.4K
15:30 151.84 151.85 151.83 151.84 231.2K
15:31 151.86 151.89 151.86 151.87 286.6K
15:32 151.85 151.88 151.85 151.85 252.6K
15:33 151.84 151.88 151.84 151.88 274.3K
15:34 151.86 151.87 151.85 151.87 244.4K
15:35 151.88 151.89 151.88 151.89 207.7K
15:36 151.91 151.91 151.81 151.81 311.2K
15:37 151.78 151.78 151.76 151.76 289.1K
15:38 151.78 151.84 151.78 151.82 393.4K
15:39 151.83 151.83 151.81 151.81 162.5K
15:40 151.80 151.80 151.78 151.78 314.7K
15:41 151.78 151.79 151.78 151.78 184.1K
15:42 151.78 151.78 151.76 151.76 205.8K
15:43 151.75 151.76 151.75 151.76 300.1K
15:44 151.76 151.76 151.75 151.76 226.6K
15:45 151.76 151.80 151.76 151.80 262.8K
15:46 151.81 151.84 151.81 151.84 296.4K
15:47 151.86 151.92 151.86 151.92 272.5K
15:48 151.95 151.97 151.95 151.95 456.1K
15:49 151.94 151.95 151.93 151.95 292.6K
15:50 151.99 152.04 151.99 152.03 847.3K
15:51 151.99 152.00 151.98 151.99 544.5K
15:52 152.00 152.00 151.98 151.98 453.9K
15:53 151.97 152.00 151.97 152.00 459.4K
15:54 152.01 152.05 152.01 152.05 702.1K
15:55 152.03 152.08 152.03 152.08 764.0K
15:56 152.10 152.13 152.10 152.11 900.7K
15:57 152.13 152.17 152.13 152.17 551.0K
15:58 152.16 152.16 152.14 152.15 1,208.0K
15:59 152.15 152.15 152.12 152.12 1,425.9K
16:00 152.11 152.11 152.11 152.11 39,611.2K
16:01 152.11 152.11 152.11 152.11 59.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし