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
09:30 151.91 151.91 151.53 151.53 4,700.0K
09:31 151.60 151.77 151.60 151.77 425.0K
09:32 151.77 151.88 151.77 151.81 287.0K
09:33 151.82 151.92 151.82 151.92 279.2K
09:34 151.95 152.10 151.95 152.10 287.3K
09:35 152.12 152.14 152.08 152.14 260.6K
09:36 152.13 152.19 152.12 152.19 422.0K
09:37 152.17 152.20 152.17 152.20 246.8K
09:38 152.19 152.19 152.00 152.00 310.2K
09:39 152.04 152.06 152.03 152.05 167.5K
09:40 152.01 152.01 151.93 151.93 238.0K
09:41 152.00 152.05 151.97 152.05 285.6K
09:42 152.08 152.08 151.96 151.96 287.2K
09:43 151.97 152.12 151.97 152.12 257.5K
09:44 152.10 152.11 152.09 152.10 180.3K
09:45 152.05 152.05 151.97 151.97 437.7K
09:46 151.93 151.99 151.93 151.94 244.9K
09:47 151.95 151.95 151.89 151.89 324.2K
09:48 151.90 151.91 151.90 151.91 315.3K
09:49 151.94 152.08 151.94 152.08 326.1K
09:50 152.07 152.09 152.06 152.07 291.1K
09:51 152.04 152.07 152.04 152.06 264.2K
09:52 152.05 152.05 152.00 152.02 197.1K
09:53 152.00 152.07 152.00 152.07 264.9K
09:54 152.07 152.08 152.04 152.04 203.2K
09:55 152.03 152.03 152.03 152.03 165.1K
09:56 152.04 152.09 152.04 152.07 508.9K
09:57 152.09 152.09 152.02 152.02 145.6K
09:58 152.04 152.09 152.04 152.07 125.7K
09:59 152.06 152.13 152.06 152.13 245.1K
10:00 152.15 152.15 152.09 152.11 306.2K
10:01 152.17 152.18 152.17 152.18 306.8K
10:02 152.16 152.16 152.09 152.12 222.7K
10:03 152.11 152.13 152.10 152.13 169.3K
10:04 152.13 152.13 152.09 152.09 148.2K
10:05 152.08 152.09 152.07 152.07 185.3K
10:06 152.06 152.10 152.06 152.10 152.2K
10:07 152.09 152.09 152.03 152.03 272.0K
10:08 152.02 152.04 152.00 152.00 171.7K
10:09 151.96 151.96 151.92 151.92 196.3K
10:10 151.92 151.93 151.92 151.92 194.4K
10:11 151.92 151.92 151.90 151.91 205.1K
10:12 151.93 151.96 151.93 151.96 284.7K
10:13 151.98 152.03 151.98 152.03 237.1K
10:14 152.05 152.05 151.93 151.93 368.8K
10:15 151.92 151.95 151.92 151.95 156.0K
10:16 151.96 151.96 151.93 151.93 120.1K
10:17 151.95 151.95 151.93 151.93 155.6K
10:18 151.92 151.98 151.92 151.98 354.6K
10:19 151.99 151.99 151.95 151.95 120.5K
10:20 151.95 151.96 151.95 151.96 122.4K
10:21 151.92 151.92 151.91 151.91 173.9K
10:22 151.91 151.91 151.85 151.85 150.5K
10:23 151.81 151.82 151.79 151.79 257.9K
10:24 151.80 151.81 151.80 151.81 126.6K
10:25 151.83 151.83 151.81 151.81 153.2K
10:26 151.77 151.82 151.77 151.82 179.5K
10:27 151.85 151.85 151.79 151.79 156.7K
10:28 151.76 151.80 151.76 151.80 156.9K
10:29 151.81 151.81 151.77 151.77 108.4K
10:30 151.76 151.76 151.75 151.76 196.5K
10:31 151.78 151.81 151.78 151.81 112.1K
10:32 151.83 151.89 151.83 151.87 130.8K
10:33 151.88 151.88 151.81 151.83 143.9K
10:34 151.84 151.84 151.81 151.82 133.4K
10:35 151.84 151.89 151.83 151.89 158.4K
10:36 151.89 151.90 151.89 151.90 121.4K
10:37 151.89 151.89 151.85 151.85 237.7K
10:38 151.83 151.83 151.79 151.79 128.4K
10:39 151.80 151.80 151.77 151.77 156.5K
10:40 151.74 151.75 151.70 151.70 189.8K
10:41 151.73 151.78 151.72 151.78 194.2K
10:42 151.76 151.77 151.76 151.77 123.3K
10:43 151.80 151.86 151.80 151.86 183.9K
10:44 151.86 151.86 151.81 151.81 95.2K
10:45 151.80 151.80 151.73 151.73 447.9K
10:46 151.71 151.71 151.69 151.69 156.1K
10:47 151.69 151.70 151.68 151.70 227.0K
10:48 151.66 151.68 151.66 151.68 154.7K
10:49 151.69 151.69 151.67 151.67 109.4K
10:50 151.65 151.67 151.65 151.67 162.6K
10:51 151.64 151.64 151.60 151.60 249.5K
10:52 151.60 151.60 151.54 151.55 180.1K
10:53 151.57 151.57 151.54 151.54 98.1K
10:54 151.54 151.54 151.50 151.51 214.5K
10:55 151.51 151.54 151.51 151.54 98.5K
10:56 151.51 151.52 151.50 151.52 187.1K
10:57 151.53 151.56 151.53 151.56 224.1K
10:58 151.55 151.55 151.55 151.55 161.8K
10:59 151.54 151.55 151.54 151.55 157.5K
11:00 151.54 151.61 151.54 151.61 212.4K
11:01 151.60 151.60 151.57 151.59 173.8K
11:02 151.60 151.61 151.59 151.59 97.2K
11:03 151.59 151.67 151.59 151.67 134.3K
11:04 151.64 151.65 151.64 151.65 97.4K
11:05 151.66 151.70 151.66 151.68 108.1K
11:06 151.69 151.69 151.66 151.66 271.8K
11:07 151.67 151.74 151.67 151.74 195.5K
11:08 151.75 151.76 151.75 151.76 114.5K
11:09 151.70 151.70 151.67 151.67 172.7K
11:10 151.67 151.67 151.59 151.59 306.3K
11:11 151.56 151.56 151.52 151.53 256.3K
11:12 151.51 151.54 151.51 151.54 220.0K
11:13 151.51 151.51 151.48 151.49 104.6K
11:14 151.48 151.50 151.48 151.49 69.9K
11:15 151.48 151.51 151.48 151.48 191.8K
11:16 151.48 151.49 151.45 151.45 179.6K
11:17 151.43 151.43 151.42 151.42 184.7K
11:18 151.42 151.43 151.42 151.43 88.6K
11:19 151.39 151.39 151.37 151.37 342.0K
11:20 151.39 151.45 151.39 151.45 209.4K
11:21 151.48 151.50 151.48 151.48 129.1K
11:22 151.49 151.51 151.49 151.50 114.4K
11:23 151.50 151.53 151.50 151.53 107.8K
11:24 151.52 151.52 151.51 151.52 161.8K
11:25 151.51 151.53 151.49 151.49 126.2K
11:26 151.48 151.49 151.43 151.43 375.3K
11:27 151.44 151.49 151.44 151.49 710.9K
11:28 151.49 151.56 151.49 151.53 258.0K
11:29 151.51 151.51 151.50 151.50 158.0K
11:30 151.49 151.53 151.49 151.52 298.4K
11:31 151.50 151.55 151.50 151.55 117.6K
11:32 151.59 151.61 151.57 151.57 351.5K
11:33 151.58 151.63 151.58 151.63 178.5K
11:34 151.64 151.64 151.63 151.64 420.2K
11:35 151.65 151.68 151.65 151.65 182.8K
11:36 151.65 151.68 151.65 151.68 415.6K
11:37 151.69 151.73 151.69 151.73 213.6K
11:38 151.73 151.73 151.71 151.71 164.3K
11:39 151.69 151.71 151.69 151.71 163.9K
11:40 151.72 151.77 151.72 151.77 164.9K
11:41 151.78 151.78 151.76 151.76 186.1K
11:42 151.74 151.74 151.73 151.74 238.6K
11:43 151.75 151.78 151.75 151.77 238.4K
11:44 151.77 151.79 151.77 151.79 199.2K
11:45 151.80 151.80 151.79 151.79 171.7K
11:46 151.79 151.82 151.77 151.77 107.1K
11:47 151.79 151.80 151.77 151.77 188.6K
11:48 151.77 151.77 151.71 151.71 201.4K
11:49 151.71 151.71 151.66 151.66 115.7K
11:50 151.67 151.69 151.67 151.69 121.4K
11:51 151.69 151.70 151.67 151.69 134.3K
11:52 151.69 151.73 151.69 151.73 128.9K
11:53 151.73 151.76 151.73 151.76 129.4K
11:54 151.78 151.80 151.77 151.80 104.7K
11:55 151.81 151.81 151.81 151.81 105.7K
11:56 151.81 151.81 151.80 151.80 107.1K
11:57 151.81 151.82 151.79 151.82 108.5K
11:58 151.82 151.84 151.82 151.84 174.3K
11:59 151.84 151.84 151.83 151.83 78.0K
12:00 151.82 151.84 151.82 151.84 121.9K
12:01 151.84 151.84 151.82 151.83 78.9K
12:02 151.83 151.83 151.82 151.82 79.6K
12:03 151.82 151.83 151.82 151.83 134.4K
12:04 151.85 151.85 151.84 151.84 89.8K
12:05 151.84 151.85 151.83 151.85 201.6K
12:06 151.86 151.88 151.86 151.88 121.7K
12:07 151.89 151.94 151.89 151.94 144.4K
12:08 151.95 152.01 151.95 152.00 167.1K
12:09 151.99 151.99 151.96 151.96 112.2K
12:10 151.96 151.96 151.95 151.95 75.3K
12:11 151.93 151.93 151.91 151.91 103.4K
12:12 151.91 151.91 151.90 151.91 176.9K
12:13 151.92 151.94 151.92 151.94 131.4K
12:14 151.94 151.97 151.94 151.97 81.6K
12:15 151.96 151.97 151.95 151.95 114.2K
12:16 151.95 151.97 151.95 151.97 74.7K
12:17 151.96 151.96 151.95 151.95 154.5K
12:18 151.94 151.95 151.94 151.95 115.7K
12:19 151.96 151.96 151.96 151.96 81.7K
12:20 151.96 151.97 151.96 151.97 110.4K
12:21 151.97 151.98 151.97 151.97 119.5K
12:22 151.98 151.98 151.97 151.98 109.0K
12:23 151.98 151.98 151.98 151.98 74.4K
12:24 151.98 152.00 151.98 152.00 76.7K
12:25 152.00 152.05 152.00 152.05 118.7K
12:26 152.06 152.08 152.06 152.08 125.6K
12:27 152.06 152.08 152.06 152.06 86.7K
12:28 152.05 152.06 152.05 152.06 87.4K
12:29 152.07 152.08 152.07 152.07 95.1K
12:30 152.06 152.06 152.03 152.03 95.5K
12:31 152.02 152.05 152.02 152.05 98.9K
12:32 152.06 152.06 152.06 152.06 128.4K
12:33 152.06 152.08 152.06 152.08 65.7K
12:34 152.09 152.09 152.08 152.08 130.1K
12:35 152.08 152.12 152.08 152.12 98.5K
12:36 152.12 152.14 152.12 152.13 87.1K
12:37 152.14 152.18 152.14 152.18 103.0K
12:38 152.17 152.18 152.17 152.17 60.6K
12:39 152.16 152.17 152.15 152.17 98.6K
12:40 152.17 152.20 152.17 152.20 62.7K
12:41 152.19 152.21 152.19 152.21 132.3K
12:42 152.21 152.22 152.20 152.20 153.5K
12:43 152.19 152.19 152.17 152.17 86.7K
12:44 152.16 152.16 152.13 152.13 76.2K
12:45 152.11 152.13 152.11 152.13 156.1K
12:46 152.13 152.16 152.13 152.16 134.6K
12:47 152.15 152.15 152.14 152.15 96.7K
12:48 152.14 152.14 152.13 152.13 48.1K
12:49 152.17 152.19 152.17 152.19 103.8K
12:50 152.21 152.21 152.20 152.20 182.1K
12:51 152.20 152.20 152.17 152.17 101.4K
12:52 152.17 152.17 152.15 152.15 115.3K
12:53 152.14 152.14 152.13 152.13 66.6K
12:54 152.13 152.15 152.13 152.15 58.8K
12:55 152.15 152.15 152.14 152.15 168.0K
12:56 152.17 152.19 152.17 152.19 98.5K
12:57 152.19 152.19 152.18 152.18 64.2K
12:58 152.19 152.20 152.19 152.20 60.2K
12:59 152.19 152.19 152.19 152.19 58.2K
13:00 152.18 152.18 152.17 152.17 102.2K
13:01 152.16 152.19 152.16 152.19 151.9K
13:02 152.19 152.19 152.16 152.17 106.9K
13:03 152.15 152.16 152.15 152.16 74.7K
13:04 152.16 152.18 152.16 152.17 87.0K
13:05 152.17 152.17 152.15 152.16 60.6K
13:06 152.17 152.17 152.16 152.16 74.8K
13:07 152.17 152.18 152.16 152.17 89.3K
13:08 152.17 152.17 152.15 152.15 89.3K
13:09 152.14 152.14 152.09 152.09 131.5K
13:10 152.08 152.09 152.08 152.08 151.4K
13:11 152.08 152.08 152.03 152.03 120.3K
13:12 152.04 152.04 152.01 152.01 71.6K
13:13 152.01 152.01 151.97 151.97 79.0K
13:14 151.97 151.97 151.96 151.96 133.5K
13:15 151.99 151.99 151.97 151.97 80.7K
13:16 151.96 151.99 151.96 151.99 135.8K
13:17 152.00 152.00 151.99 151.99 111.8K
13:18 151.99 151.99 151.90 151.90 143.3K
13:19 151.88 151.88 151.85 151.85 111.5K
13:20 151.84 151.85 151.84 151.85 47.6K
13:21 151.86 151.86 151.84 151.84 197.7K
13:22 151.82 151.82 151.78 151.79 192.9K
13:23 151.79 151.81 151.78 151.81 192.3K
13:24 151.79 151.79 151.75 151.75 173.0K
13:25 151.75 151.75 151.72 151.72 140.1K
13:26 151.71 151.71 151.69 151.70 189.3K
13:27 151.69 151.69 151.63 151.64 170.5K
13:28 151.65 151.65 151.59 151.59 181.0K
13:29 151.59 151.59 151.56 151.59 103.1K
13:30 151.59 151.59 151.57 151.57 83.1K
13:31 151.56 151.59 151.56 151.59 110.5K
13:32 151.59 151.59 151.53 151.53 258.2K
13:33 151.52 151.54 151.52 151.52 111.9K
13:34 151.53 151.56 151.53 151.56 68.7K
13:35 151.56 151.58 151.56 151.58 134.1K
13:36 151.59 151.65 151.59 151.65 108.0K
13:37 151.66 151.71 151.66 151.71 166.0K
13:38 151.71 151.71 151.66 151.66 115.6K
13:39 151.64 151.64 151.64 151.64 118.6K
13:40 151.61 151.64 151.61 151.64 95.4K
13:41 151.64 151.66 151.64 151.66 64.2K
13:42 151.67 151.69 151.67 151.68 152.7K
13:43 151.66 151.66 151.61 151.61 127.1K
13:44 151.60 151.62 151.60 151.62 54.0K
13:45 151.66 151.70 151.66 151.70 101.6K
13:46 151.71 151.76 151.71 151.75 133.5K
13:47 151.76 151.77 151.76 151.77 40.6K
13:48 151.75 151.75 151.72 151.72 123.8K
13:49 151.70 151.70 151.69 151.70 134.5K
13:50 151.69 151.69 151.60 151.60 175.3K
13:51 151.59 151.63 151.59 151.63 108.7K
13:52 151.59 151.59 151.56 151.56 331.1K
13:53 151.57 151.58 151.56 151.56 99.9K
13:54 151.55 151.61 151.55 151.61 113.7K
13:55 151.60 151.63 151.60 151.62 122.2K
13:56 151.60 151.60 151.59 151.60 84.9K
13:57 151.61 151.64 151.61 151.62 98.4K
13:58 151.62 151.62 151.59 151.59 64.9K
13:59 151.59 151.60 151.58 151.58 141.7K
14:00 151.59 151.65 151.59 151.65 120.8K
14:01 151.67 151.72 151.67 151.72 112.5K
14:02 151.72 151.72 151.68 151.68 196.3K
14:03 151.69 151.69 151.66 151.68 86.6K
14:04 151.69 151.72 151.69 151.72 100.2K
14:05 151.71 151.72 151.69 151.69 58.0K
14:06 151.67 151.67 151.63 151.63 126.8K
14:07 151.63 151.63 151.59 151.61 163.3K
14:08 151.61 151.61 151.59 151.59 65.4K
14:09 151.60 151.61 151.58 151.58 129.1K
14:10 151.57 151.57 151.57 151.57 97.4K
14:11 151.54 151.57 151.53 151.57 143.4K
14:12 151.58 151.61 151.58 151.61 67.8K
14:13 151.61 151.65 151.61 151.62 178.5K
14:14 151.61 151.61 151.58 151.59 73.4K
14:15 151.57 151.57 151.54 151.54 172.2K
14:16 151.53 151.53 151.44 151.44 319.7K
14:17 151.46 151.50 151.46 151.50 134.8K
14:18 151.50 151.50 151.48 151.49 88.8K
14:19 151.50 151.53 151.50 151.53 102.9K
14:20 151.55 151.60 151.55 151.60 76.4K
14:21 151.63 151.70 151.63 151.70 104.4K
14:22 151.71 151.71 151.70 151.70 81.8K
14:23 151.70 151.70 151.66 151.66 96.7K
14:24 151.65 151.66 151.65 151.66 81.8K
14:25 151.66 151.70 151.66 151.70 85.2K
14:26 151.70 151.71 151.70 151.71 75.6K
14:27 151.72 151.74 151.72 151.74 78.5K
14:28 151.75 151.77 151.75 151.77 97.8K
14:29 151.79 151.83 151.79 151.82 96.6K
14:30 151.82 151.82 151.82 151.82 111.0K
14:31 151.80 151.83 151.80 151.83 72.7K
14:32 151.83 151.85 151.80 151.80 124.1K
14:33 151.78 151.80 151.78 151.80 115.1K
14:34 151.78 151.79 151.78 151.79 83.7K
14:35 151.80 151.80 151.74 151.76 117.0K
14:36 151.79 151.82 151.79 151.82 94.9K
14:37 151.83 151.84 151.83 151.84 81.8K
14:38 151.83 151.84 151.83 151.84 66.4K
14:39 151.83 151.83 151.77 151.77 98.8K
14:40 151.78 151.79 151.77 151.79 107.5K
14:41 151.79 151.80 151.79 151.80 66.4K
14:42 151.80 151.80 151.78 151.78 99.5K
14:43 151.78 151.78 151.76 151.76 99.9K
14:44 151.76 151.79 151.76 151.79 89.3K
14:45 151.79 151.80 151.79 151.80 186.3K
14:46 151.82 151.86 151.82 151.85 118.3K
14:47 151.86 151.86 151.84 151.84 69.2K
14:48 151.84 151.86 151.84 151.85 100.9K
14:49 151.86 151.86 151.86 151.86 73.7K
14:50 151.88 151.89 151.88 151.89 86.0K
14:51 151.90 151.90 151.88 151.89 127.2K
14:52 151.88 151.88 151.86 151.86 159.2K
14:53 151.87 151.89 151.87 151.89 104.9K
14:54 151.90 151.90 151.88 151.88 104.1K
14:55 151.88 151.90 151.88 151.90 97.1K
14:56 151.89 151.92 151.89 151.91 110.8K
14:57 151.91 151.91 151.89 151.89 119.1K
14:58 151.84 151.85 151.83 151.85 151.9K
14:59 151.85 151.85 151.83 151.83 117.3K
15:00 151.83 151.83 151.82 151.83 90.1K
15:01 151.87 151.87 151.87 151.87 124.6K
15:02 151.87 151.87 151.86 151.86 78.1K
15:03 151.85 151.86 151.85 151.86 83.6K
15:04 151.86 151.86 151.85 151.85 115.1K
15:05 151.85 151.88 151.85 151.88 96.8K
15:06 151.90 151.90 151.88 151.88 93.7K
15:07 151.88 151.88 151.87 151.88 125.0K
15:08 151.89 151.92 151.89 151.92 136.3K
15:09 151.92 151.92 151.92 151.92 88.1K
15:10 151.92 151.92 151.91 151.91 127.6K
15:11 151.92 151.94 151.92 151.94 127.8K
15:12 151.93 151.93 151.92 151.92 101.7K
15:13 151.92 151.92 151.87 151.87 120.7K
15:14 151.85 151.85 151.83 151.83 112.1K
15:15 151.82 151.82 151.78 151.78 121.0K
15:16 151.77 151.78 151.75 151.75 120.5K
15:17 151.75 151.81 151.75 151.81 111.7K
15:18 151.81 151.81 151.81 151.81 105.1K
15:19 151.81 151.82 151.81 151.81 111.2K
15:20 151.80 151.82 151.80 151.82 116.5K
15:21 151.83 151.83 151.82 151.82 139.0K
15:22 151.79 151.80 151.78 151.78 200.9K
15:23 151.79 151.79 151.79 151.79 94.3K
15:24 151.79 151.80 151.79 151.80 122.2K
15:25 151.80 151.81 151.80 151.81 129.1K
15:26 151.82 151.83 151.82 151.83 115.1K
15:27 151.84 151.85 151.84 151.85 154.2K
15:28 151.86 151.86 151.84 151.84 134.9K
15:29 151.83 151.83 151.80 151.83 214.3K
15:30 151.85 151.90 151.85 151.90 182.9K
15:31 151.91 151.92 151.91 151.91 140.8K
15:32 151.89 151.91 151.89 151.91 148.0K
15:33 151.91 151.94 151.91 151.94 269.2K
15:34 151.95 151.95 151.92 151.92 142.1K
15:35 151.94 151.95 151.94 151.95 169.5K
15:36 151.93 151.94 151.93 151.93 228.4K
15:37 151.92 151.93 151.92 151.93 201.0K
15:38 151.92 151.94 151.92 151.94 210.3K
15:39 151.93 151.93 151.91 151.91 258.2K
15:40 151.92 151.93 151.91 151.93 244.9K
15:41 151.95 151.99 151.95 151.99 375.4K
15:42 151.99 152.00 151.97 151.97 205.3K
15:43 151.98 151.98 151.97 151.97 195.2K
15:44 151.97 151.97 151.97 151.97 230.1K
15:45 151.99 151.99 151.98 151.98 318.0K
15:46 151.96 151.96 151.93 151.94 268.8K
15:47 151.93 151.93 151.90 151.92 237.3K
15:48 151.94 151.94 151.89 151.89 421.7K
15:49 151.88 151.90 151.88 151.90 464.0K
15:50 151.80 151.80 151.67 151.69 1,500.1K
15:51 151.69 151.69 151.60 151.60 590.9K
15:52 151.56 151.64 151.56 151.64 737.8K
15:53 151.62 151.63 151.62 151.62 711.5K
15:54 151.62 151.68 151.62 151.68 792.6K
15:55 151.70 151.74 151.69 151.69 1,072.5K
15:56 151.69 151.71 151.69 151.71 1,137.0K
15:57 151.73 151.76 151.72 151.76 949.9K
15:58 151.77 151.80 151.77 151.80 1,136.8K
15:59 151.80 151.85 151.80 151.84 1,906.8K
16:00 151.79 151.79 151.77 151.77 39,624.3K
16:01 151.77 151.77 151.77 151.77 354.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし