S

GSPTXEI
🏛️ カナダ →
162.39
最終更新: 2025-09-30
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
09:30 153.51 153.55 153.48 153.48 2,927.4K
09:31 153.46 153.47 153.41 153.41 307.0K
09:32 153.41 153.50 153.41 153.50 271.5K
09:33 153.50 153.51 153.48 153.51 184.3K
09:34 153.54 153.59 153.53 153.59 204.7K
09:35 153.62 153.63 153.61 153.62 274.4K
09:36 153.62 153.69 153.62 153.69 232.3K
09:37 153.70 153.71 153.69 153.71 169.2K
09:38 153.69 153.71 153.69 153.69 151.8K
09:39 153.69 153.73 153.69 153.72 100.1K
09:40 153.71 153.71 153.69 153.69 192.9K
09:41 153.68 153.70 153.68 153.70 140.9K
09:42 153.71 153.77 153.71 153.77 257.8K
09:43 153.75 153.83 153.75 153.83 172.5K
09:44 153.82 153.88 153.82 153.86 151.5K
09:45 153.87 153.89 153.87 153.89 202.0K
09:46 153.90 153.92 153.90 153.92 188.0K
09:47 153.92 153.93 153.92 153.92 116.2K
09:48 153.91 153.95 153.91 153.95 326.8K
09:49 153.96 153.96 153.95 153.95 150.0K
09:50 153.97 153.98 153.93 153.93 208.8K
09:51 153.96 154.06 153.96 154.06 269.2K
09:52 154.07 154.09 154.07 154.07 290.2K
09:53 154.06 154.08 154.06 154.08 126.8K
09:54 154.07 154.07 154.05 154.05 136.0K
09:55 154.02 154.02 153.98 153.98 207.9K
09:56 153.97 153.97 153.94 153.94 205.5K
09:57 153.94 153.94 153.91 153.91 122.4K
09:58 153.89 153.91 153.89 153.89 135.1K
09:59 153.88 153.90 153.88 153.90 123.9K
10:00 153.93 153.97 153.93 153.94 220.1K
10:01 153.93 153.97 153.93 153.97 101.2K
10:02 153.99 154.04 153.99 154.04 224.1K
10:03 154.06 154.06 154.04 154.06 280.4K
10:04 154.04 154.04 154.02 154.02 137.8K
10:05 154.02 154.02 153.97 153.97 138.6K
10:06 153.97 154.01 153.97 154.01 80.9K
10:07 154.01 154.01 153.98 153.98 165.1K
10:08 153.95 153.95 153.94 153.94 85.4K
10:09 153.94 153.94 153.91 153.91 191.0K
10:10 153.91 153.92 153.89 153.91 131.3K
10:11 153.89 153.89 153.87 153.87 84.5K
10:12 153.87 153.88 153.86 153.88 96.2K
10:13 153.87 153.88 153.87 153.88 84.3K
10:14 153.85 153.85 153.84 153.85 108.7K
10:15 153.87 153.87 153.85 153.85 81.3K
10:16 153.85 153.85 153.84 153.85 89.2K
10:17 153.87 153.87 153.85 153.85 82.8K
10:18 153.85 153.86 153.85 153.86 46.1K
10:19 153.86 153.86 153.85 153.86 102.1K
10:20 153.86 153.86 153.86 153.86 231.4K
10:21 153.87 153.87 153.86 153.87 83.8K
10:22 153.87 153.88 153.87 153.88 108.5K
10:23 153.88 153.90 153.88 153.90 68.9K
10:24 153.91 153.92 153.90 153.92 181.9K
10:25 153.92 153.92 153.91 153.91 80.8K
10:26 153.90 153.93 153.90 153.93 144.0K
10:27 153.93 153.97 153.93 153.97 156.1K
10:28 153.98 153.99 153.98 153.99 184.9K
10:29 153.99 154.01 153.99 154.01 113.0K
10:30 154.01 154.03 154.01 154.03 124.5K
10:31 154.04 154.07 154.04 154.06 124.3K
10:32 154.04 154.04 154.04 154.04 162.0K
10:33 154.05 154.05 154.03 154.03 109.6K
10:34 154.02 154.04 154.02 154.04 175.1K
10:35 154.04 154.04 154.03 154.03 121.4K
10:36 154.03 154.06 154.03 154.06 105.4K
10:37 154.07 154.11 154.07 154.11 178.0K
10:38 154.12 154.14 154.12 154.14 96.9K
10:39 154.15 154.16 154.15 154.16 148.8K
10:40 154.12 154.12 154.06 154.07 159.6K
10:41 154.06 154.07 154.06 154.06 120.1K
10:42 154.06 154.06 154.04 154.04 104.9K
10:43 154.03 154.07 154.03 154.07 80.5K
10:44 154.07 154.09 154.07 154.09 136.7K
10:45 154.09 154.10 154.08 154.08 204.8K
10:46 154.07 154.07 154.06 154.06 148.1K
10:47 154.06 154.07 154.05 154.05 95.2K
10:48 154.05 154.05 154.04 154.05 88.0K
10:49 154.03 154.03 154.02 154.02 106.2K
10:50 154.02 154.04 154.02 154.04 60.4K
10:51 154.03 154.03 154.01 154.01 96.1K
10:52 154.00 154.00 153.98 153.98 71.0K
10:53 154.01 154.03 154.01 154.03 93.6K
10:54 154.01 154.01 154.00 154.00 70.4K
10:55 154.00 154.01 154.00 154.01 98.4K
10:56 154.00 154.01 154.00 154.01 51.5K
10:57 154.00 154.01 154.00 154.00 59.4K
10:58 153.99 153.99 153.98 153.98 70.1K
10:59 153.99 153.99 153.97 153.97 129.6K
11:00 153.97 153.97 153.93 153.93 162.8K
11:01 153.93 153.93 153.89 153.89 111.9K
11:02 153.90 153.94 153.90 153.94 83.3K
11:03 153.94 153.94 153.93 153.93 82.4K
11:04 153.93 153.96 153.93 153.96 91.0K
11:05 153.96 153.97 153.96 153.97 56.5K
11:06 153.97 153.98 153.97 153.98 82.2K
11:07 153.98 154.01 153.98 154.01 127.4K
11:08 154.02 154.04 154.02 154.04 92.6K
11:09 154.04 154.04 154.03 154.03 114.6K
11:10 154.03 154.03 154.02 154.02 50.0K
11:11 154.02 154.02 154.01 154.01 62.1K
11:12 154.01 154.03 154.01 154.03 72.0K
11:13 154.02 154.04 154.02 154.04 76.9K
11:14 154.05 154.05 154.04 154.04 112.0K
11:15 154.04 154.06 154.04 154.06 106.1K
11:16 154.06 154.07 154.06 154.07 74.4K
11:17 154.07 154.07 154.07 154.07 142.3K
11:18 154.08 154.08 154.06 154.06 103.6K
11:19 154.06 154.07 154.05 154.05 99.9K
11:20 154.05 154.05 154.04 154.04 79.7K
11:21 154.04 154.04 154.04 154.04 76.8K
11:22 154.04 154.04 153.98 153.98 146.8K
11:23 153.98 153.98 153.98 153.98 94.5K
11:24 153.98 153.98 153.97 153.98 79.1K
11:25 153.97 153.97 153.93 153.93 104.2K
11:26 153.92 153.93 153.92 153.93 82.3K
11:27 153.92 153.93 153.92 153.93 106.2K
11:28 153.94 153.94 153.92 153.93 71.7K
11:29 153.91 153.92 153.91 153.92 94.1K
11:30 153.91 153.91 153.88 153.90 136.2K
11:31 153.88 153.89 153.88 153.89 73.0K
11:32 153.90 153.92 153.90 153.92 59.6K
11:33 153.92 153.92 153.92 153.92 76.2K
11:34 153.92 153.93 153.92 153.93 80.9K
11:35 153.93 153.95 153.93 153.94 122.1K
11:36 153.92 153.92 153.88 153.88 293.2K
11:37 153.87 153.87 153.86 153.86 102.8K
11:38 153.86 153.86 153.85 153.86 73.4K
11:39 153.86 153.88 153.86 153.86 49.6K
11:40 153.87 153.91 153.87 153.88 116.7K
11:41 153.89 153.89 153.85 153.85 107.3K
11:42 153.85 153.85 153.85 153.85 81.3K
11:43 153.85 153.85 153.84 153.84 84.1K
11:44 153.80 153.80 153.78 153.78 128.3K
11:45 153.77 153.78 153.77 153.77 84.9K
11:46 153.77 153.77 153.75 153.77 211.9K
11:47 153.76 153.78 153.76 153.76 72.5K
11:48 153.76 153.76 153.75 153.76 182.0K
11:49 153.77 153.78 153.77 153.78 166.5K
11:50 153.80 153.80 153.77 153.77 137.0K
11:51 153.78 153.78 153.77 153.77 56.5K
11:52 153.75 153.75 153.75 153.75 80.9K
11:53 153.75 153.75 153.73 153.73 99.3K
11:54 153.71 153.71 153.70 153.70 188.7K
11:55 153.71 153.72 153.71 153.72 172.7K
11:56 153.72 153.72 153.71 153.72 83.6K
11:57 153.71 153.73 153.71 153.73 69.0K
11:58 153.73 153.74 153.71 153.71 146.7K
11:59 153.70 153.70 153.68 153.69 165.7K
12:00 153.68 153.70 153.68 153.70 104.6K
12:01 153.71 153.71 153.71 153.71 105.1K
12:02 153.70 153.72 153.70 153.72 101.9K
12:03 153.71 153.72 153.71 153.72 135.7K
12:04 153.71 153.72 153.71 153.71 52.3K
12:05 153.72 153.75 153.72 153.75 124.2K
12:06 153.73 153.76 153.73 153.76 98.1K
12:07 153.76 153.76 153.75 153.75 103.9K
12:08 153.75 153.78 153.75 153.78 65.3K
12:09 153.78 153.79 153.77 153.77 85.7K
12:10 153.77 153.78 153.77 153.77 75.1K
12:11 153.77 153.78 153.77 153.78 80.2K
12:12 153.78 153.80 153.78 153.79 59.8K
12:13 153.79 153.80 153.79 153.79 39.2K
12:14 153.78 153.78 153.76 153.76 92.3K
12:15 153.75 153.76 153.75 153.76 52.8K
12:16 153.77 153.77 153.75 153.75 97.0K
12:17 153.74 153.74 153.73 153.73 77.6K
12:18 153.72 153.74 153.71 153.74 78.1K
12:19 153.74 153.74 153.74 153.74 71.7K
12:20 153.74 153.74 153.73 153.74 75.5K
12:21 153.75 153.76 153.75 153.76 49.8K
12:22 153.77 153.78 153.77 153.78 62.8K
12:23 153.79 153.80 153.79 153.80 114.2K
12:24 153.80 153.80 153.79 153.79 50.5K
12:25 153.79 153.83 153.79 153.83 122.8K
12:26 153.83 153.83 153.83 153.83 60.3K
12:27 153.82 153.84 153.82 153.83 92.1K
12:28 153.83 153.84 153.83 153.84 68.5K
12:29 153.84 153.84 153.84 153.84 124.2K
12:30 153.84 153.85 153.84 153.84 91.1K
12:31 153.84 153.84 153.81 153.81 63.8K
12:32 153.80 153.80 153.78 153.78 165.6K
12:33 153.78 153.80 153.78 153.80 54.3K
12:34 153.81 153.83 153.81 153.83 48.9K
12:35 153.83 153.84 153.83 153.84 44.3K
12:36 153.84 153.84 153.83 153.83 50.9K
12:37 153.83 153.85 153.83 153.85 50.5K
12:38 153.86 153.86 153.86 153.86 84.9K
12:39 153.87 153.87 153.86 153.86 63.0K
12:40 153.86 153.86 153.84 153.84 95.8K
12:41 153.83 153.83 153.83 153.83 51.6K
12:42 153.82 153.82 153.82 153.82 102.5K
12:43 153.84 153.87 153.84 153.87 98.1K
12:44 153.85 153.85 153.84 153.84 95.7K
12:45 153.84 153.84 153.83 153.83 94.8K
12:46 153.82 153.82 153.81 153.81 110.4K
12:47 153.81 153.82 153.80 153.82 111.6K
12:48 153.82 153.82 153.82 153.82 73.9K
12:49 153.83 153.84 153.83 153.83 186.4K
12:50 153.83 153.84 153.81 153.81 174.7K
12:51 153.81 153.82 153.81 153.82 86.0K
12:52 153.82 153.85 153.82 153.85 47.4K
12:53 153.86 153.88 153.86 153.88 117.5K
12:54 153.87 153.87 153.86 153.86 111.9K
12:55 153.86 153.87 153.86 153.87 48.8K
12:56 153.87 153.88 153.87 153.87 133.9K
12:57 153.86 153.86 153.85 153.85 76.3K
12:58 153.86 153.86 153.86 153.86 67.7K
12:59 153.86 153.88 153.86 153.88 65.0K
13:00 153.88 153.88 153.87 153.87 92.2K
13:01 153.86 153.88 153.86 153.88 103.4K
13:02 153.86 153.86 153.86 153.86 42.1K
13:03 153.87 153.87 153.86 153.86 49.0K
13:04 153.85 153.85 153.84 153.84 63.7K
13:05 153.83 153.83 153.82 153.82 125.8K
13:06 153.82 153.82 153.81 153.81 139.1K
13:07 153.81 153.82 153.80 153.80 119.6K
13:08 153.81 153.83 153.81 153.83 91.7K
13:09 153.84 153.86 153.84 153.86 136.6K
13:10 153.87 153.87 153.86 153.86 86.1K
13:11 153.86 153.87 153.86 153.87 75.0K
13:12 153.86 153.86 153.86 153.86 288.6K
13:13 153.86 153.88 153.86 153.88 66.5K
13:14 153.88 153.90 153.88 153.90 127.4K
13:15 153.90 153.92 153.90 153.91 73.8K
13:16 153.91 153.91 153.91 153.91 58.9K
13:17 153.91 153.91 153.91 153.91 151.6K
13:18 153.91 153.91 153.90 153.91 189.7K
13:19 153.91 153.91 153.91 153.91 75.9K
13:20 153.90 153.92 153.90 153.92 173.2K
13:21 153.91 153.91 153.90 153.90 88.4K
13:22 153.91 153.93 153.91 153.93 78.4K
13:23 153.93 153.93 153.93 153.93 73.0K
13:24 153.94 153.94 153.93 153.93 78.6K
13:25 153.93 153.93 153.92 153.93 95.1K
13:26 153.93 153.94 153.93 153.93 63.6K
13:27 153.93 153.96 153.93 153.96 78.5K
13:28 153.97 153.97 153.96 153.97 87.7K
13:29 153.97 153.97 153.93 153.93 143.8K
13:30 153.93 153.93 153.92 153.92 97.4K
13:31 153.92 153.93 153.92 153.92 77.0K
13:32 153.93 153.95 153.93 153.94 123.5K
13:33 153.94 153.95 153.94 153.94 316.3K
13:34 153.94 153.94 153.91 153.91 87.2K
13:35 153.90 153.91 153.90 153.91 70.1K
13:36 153.92 153.93 153.92 153.93 71.4K
13:37 153.93 153.93 153.91 153.91 297.3K
13:38 153.92 153.93 153.92 153.93 43.1K
13:39 153.93 153.95 153.93 153.95 90.3K
13:40 153.95 153.96 153.95 153.96 110.0K
13:41 153.95 153.95 153.94 153.95 62.5K
13:42 153.96 153.96 153.96 153.96 56.3K
13:43 153.95 153.95 153.94 153.95 105.3K
13:44 153.95 153.95 153.95 153.95 56.4K
13:45 153.95 153.95 153.94 153.94 78.3K
13:46 153.93 153.93 153.90 153.90 99.1K
13:47 153.88 153.88 153.88 153.88 108.1K
13:48 153.88 153.88 153.88 153.88 117.7K
13:49 153.89 153.90 153.89 153.90 93.2K
13:50 153.90 153.90 153.88 153.88 562.6K
13:51 153.88 153.90 153.88 153.90 68.8K
13:52 153.90 153.92 153.90 153.92 106.4K
13:53 153.93 153.94 153.93 153.94 105.0K
13:54 153.94 153.94 153.94 153.94 56.0K
13:55 153.93 153.94 153.93 153.93 93.8K
13:56 153.94 153.94 153.92 153.92 65.1K
13:57 153.92 153.92 153.91 153.92 105.4K
13:58 153.92 153.92 153.91 153.91 55.0K
13:59 153.89 153.89 153.88 153.88 114.2K
14:00 153.88 153.88 153.85 153.85 205.9K
14:01 153.85 153.85 153.82 153.83 152.5K
14:02 153.82 153.84 153.82 153.83 105.2K
14:03 153.83 153.83 153.81 153.81 128.7K
14:04 153.78 153.78 153.76 153.77 140.4K
14:05 153.77 153.80 153.77 153.80 56.0K
14:06 153.81 153.81 153.80 153.80 32.4K
14:07 153.81 153.81 153.81 153.81 59.7K
14:08 153.81 153.81 153.79 153.81 104.7K
14:09 153.81 153.82 153.81 153.82 56.0K
14:10 153.82 153.82 153.81 153.81 94.9K
14:11 153.80 153.80 153.80 153.80 53.3K
14:12 153.80 153.81 153.79 153.79 68.3K
14:13 153.79 153.79 153.79 153.79 62.0K
14:14 153.79 153.80 153.79 153.80 63.2K
14:15 153.80 153.80 153.79 153.79 46.0K
14:16 153.80 153.80 153.80 153.80 44.6K
14:17 153.80 153.81 153.80 153.80 134.0K
14:18 153.80 153.80 153.79 153.79 70.0K
14:19 153.79 153.79 153.78 153.78 103.6K
14:20 153.79 153.79 153.76 153.78 170.4K
14:21 153.75 153.76 153.75 153.75 180.6K
14:22 153.75 153.75 153.74 153.74 323.8K
14:23 153.74 153.78 153.74 153.78 121.1K
14:24 153.77 153.78 153.77 153.78 146.6K
14:25 153.77 153.78 153.77 153.78 96.3K
14:26 153.78 153.79 153.77 153.77 106.6K
14:27 153.76 153.77 153.76 153.77 176.1K
14:28 153.78 153.79 153.78 153.79 92.0K
14:29 153.79 153.79 153.78 153.78 131.6K
14:30 153.78 153.81 153.78 153.80 171.3K
14:31 153.80 153.81 153.79 153.81 113.9K
14:32 153.81 153.82 153.81 153.82 54.6K
14:33 153.82 153.82 153.80 153.80 65.1K
14:34 153.80 153.80 153.80 153.80 100.0K
14:35 153.80 153.81 153.80 153.81 51.9K
14:36 153.81 153.81 153.81 153.81 92.8K
14:37 153.81 153.81 153.80 153.80 85.2K
14:38 153.80 153.81 153.80 153.81 43.6K
14:39 153.81 153.81 153.81 153.81 40.6K
14:40 153.81 153.83 153.81 153.83 220.2K
14:41 153.82 153.83 153.82 153.83 51.6K
14:42 153.83 153.84 153.83 153.84 112.5K
14:43 153.84 153.84 153.84 153.84 107.1K
14:44 153.83 153.84 153.83 153.84 105.2K
14:45 153.84 153.86 153.84 153.85 72.2K
14:46 153.86 153.86 153.86 153.86 64.3K
14:47 153.86 153.86 153.86 153.86 75.0K
14:48 153.86 153.89 153.86 153.89 96.3K
14:49 153.88 153.90 153.88 153.90 105.6K
14:50 153.90 153.90 153.88 153.88 119.9K
14:51 153.87 153.87 153.86 153.87 64.1K
14:52 153.86 153.87 153.86 153.86 63.0K
14:53 153.86 153.86 153.85 153.85 70.8K
14:54 153.86 153.86 153.86 153.86 67.3K
14:55 153.86 153.86 153.85 153.85 61.1K
14:56 153.84 153.84 153.84 153.84 55.4K
14:57 153.84 153.85 153.84 153.85 97.8K
14:58 153.85 153.85 153.85 153.85 89.1K
14:59 153.85 153.85 153.85 153.85 59.7K
15:00 153.84 153.85 153.83 153.83 107.2K
15:01 153.83 153.84 153.83 153.84 104.9K
15:02 153.83 153.83 153.83 153.83 76.2K
15:03 153.85 153.88 153.85 153.88 101.9K
15:04 153.88 153.91 153.88 153.91 102.8K
15:05 153.93 153.94 153.93 153.94 92.9K
15:06 153.93 153.93 153.92 153.92 190.5K
15:07 153.91 153.92 153.91 153.92 106.3K
15:08 153.91 153.92 153.91 153.92 157.1K
15:09 153.94 153.95 153.94 153.95 72.4K
15:10 153.94 153.94 153.94 153.94 89.3K
15:11 153.94 153.94 153.92 153.92 71.9K
15:12 153.92 153.92 153.92 153.92 62.6K
15:13 153.91 153.91 153.88 153.88 100.3K
15:14 153.88 153.89 153.88 153.89 58.7K
15:15 153.90 153.90 153.89 153.89 372.3K
15:16 153.89 153.89 153.88 153.88 95.0K
15:17 153.88 153.91 153.88 153.91 108.1K
15:18 153.91 153.91 153.90 153.90 131.2K
15:19 153.90 153.91 153.90 153.90 184.2K
15:20 153.90 153.92 153.90 153.92 96.6K
15:21 153.92 153.96 153.92 153.96 120.1K
15:22 153.96 153.96 153.96 153.96 78.2K
15:23 153.96 153.96 153.96 153.96 98.5K
15:24 153.96 153.96 153.96 153.96 95.1K
15:25 153.95 153.95 153.91 153.91 163.4K
15:26 153.89 153.89 153.88 153.88 108.8K
15:27 153.88 153.88 153.86 153.86 110.6K
15:28 153.86 153.88 153.86 153.88 125.7K
15:29 153.88 153.88 153.88 153.88 112.2K
15:30 153.87 153.90 153.87 153.90 127.4K
15:31 153.88 153.88 153.87 153.88 185.9K
15:32 153.88 153.88 153.88 153.88 153.9K
15:33 153.88 153.88 153.86 153.86 165.5K
15:34 153.86 153.86 153.86 153.86 117.5K
15:35 153.85 153.85 153.84 153.85 116.6K
15:36 153.84 153.84 153.83 153.83 150.5K
15:37 153.83 153.83 153.83 153.83 116.6K
15:38 153.83 153.83 153.82 153.82 113.0K
15:39 153.82 153.82 153.82 153.82 126.5K
15:40 153.82 153.82 153.82 153.82 162.2K
15:41 153.81 153.81 153.80 153.80 137.2K
15:42 153.80 153.80 153.80 153.80 211.4K
15:43 153.81 153.81 153.80 153.80 251.9K
15:44 153.80 153.81 153.80 153.80 190.2K
15:45 153.79 153.79 153.78 153.78 234.7K
15:46 153.78 153.78 153.76 153.76 336.8K
15:47 153.75 153.75 153.72 153.72 230.6K
15:48 153.72 153.72 153.71 153.71 205.6K
15:49 153.71 153.72 153.71 153.72 253.1K
15:50 153.75 153.78 153.75 153.78 930.8K
15:51 153.77 153.77 153.76 153.76 338.4K
15:52 153.77 153.77 153.76 153.76 280.9K
15:53 153.76 153.76 153.75 153.75 798.8K
15:54 153.74 153.74 153.73 153.73 534.3K
15:55 153.72 153.73 153.70 153.70 741.6K
15:56 153.73 153.73 153.71 153.71 830.7K
15:57 153.71 153.72 153.71 153.72 781.6K
15:58 153.72 153.73 153.72 153.72 606.2K
15:59 153.73 153.75 153.73 153.75 1,068.4K
16:00 153.78 153.78 153.78 153.78 43,635.6K
16:01 153.78 153.78 153.78 153.78 291.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし