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
09:30 155.96 156.18 155.96 156.17 3,792.6K
09:31 156.21 156.34 156.21 156.34 452.2K
09:32 156.36 156.53 156.36 156.50 526.6K
09:33 156.51 156.53 156.51 156.53 289.2K
09:34 156.56 156.58 156.49 156.49 209.4K
09:35 156.44 156.47 156.40 156.47 369.8K
09:36 156.48 156.49 156.45 156.45 331.4K
09:37 156.46 156.47 156.44 156.47 348.2K
09:38 156.45 156.50 156.43 156.50 275.5K
09:39 156.47 156.53 156.47 156.50 286.3K
09:40 156.49 156.57 156.49 156.57 643.0K
09:41 156.55 156.60 156.55 156.60 444.6K
09:42 156.58 156.63 156.58 156.62 634.3K
09:43 156.61 156.66 156.61 156.66 323.0K
09:44 156.70 156.79 156.70 156.79 316.3K
09:45 156.76 156.85 156.76 156.85 356.7K
09:46 156.87 156.90 156.84 156.90 367.1K
09:47 156.88 156.88 156.86 156.86 407.6K
09:48 156.86 156.86 156.74 156.74 495.4K
09:49 156.75 156.81 156.75 156.81 325.9K
09:50 156.79 156.79 156.76 156.76 294.0K
09:51 156.78 156.83 156.78 156.81 393.7K
09:52 156.82 156.82 156.79 156.80 230.4K
09:53 156.83 156.87 156.82 156.87 247.9K
09:54 156.85 156.85 156.78 156.78 357.4K
09:55 156.78 156.78 156.67 156.67 300.7K
09:56 156.67 156.68 156.66 156.66 243.7K
09:57 156.64 156.67 156.64 156.67 270.4K
09:58 156.70 156.79 156.70 156.79 232.5K
09:59 156.79 156.79 156.76 156.76 409.7K
10:00 156.77 156.77 156.75 156.75 285.6K
10:01 156.76 156.76 156.74 156.75 224.0K
10:02 156.75 156.78 156.74 156.78 260.5K
10:03 156.77 156.77 156.69 156.69 236.6K
10:04 156.71 156.71 156.69 156.70 214.5K
10:05 156.69 156.72 156.69 156.72 159.3K
10:06 156.73 156.76 156.73 156.75 259.6K
10:07 156.77 156.79 156.77 156.78 188.4K
10:08 156.76 156.79 156.76 156.79 210.0K
10:09 156.78 156.78 156.75 156.76 257.1K
10:10 156.78 156.78 156.77 156.78 149.8K
10:11 156.77 156.77 156.73 156.73 185.5K
10:12 156.73 156.75 156.73 156.75 217.6K
10:13 156.76 156.81 156.76 156.81 240.2K
10:14 156.79 156.79 156.74 156.74 199.4K
10:15 156.74 156.77 156.74 156.77 169.8K
10:16 156.78 156.81 156.77 156.77 263.8K
10:17 156.77 156.79 156.77 156.79 196.3K
10:18 156.76 156.76 156.72 156.72 166.7K
10:19 156.73 156.75 156.73 156.75 134.4K
10:20 156.74 156.76 156.74 156.74 219.7K
10:21 156.76 156.76 156.76 156.76 167.2K
10:22 156.76 156.76 156.74 156.74 182.8K
10:23 156.72 156.77 156.72 156.77 129.6K
10:24 156.76 156.79 156.75 156.79 129.0K
10:25 156.79 156.81 156.79 156.81 148.4K
10:26 156.79 156.83 156.79 156.83 209.8K
10:27 156.81 156.82 156.79 156.80 176.6K
10:28 156.81 156.83 156.81 156.83 177.6K
10:29 156.81 156.82 156.80 156.82 200.8K
10:30 156.84 156.84 156.80 156.81 236.4K
10:31 156.82 156.84 156.82 156.84 168.4K
10:32 156.84 156.84 156.83 156.84 244.8K
10:33 156.85 156.87 156.85 156.87 165.4K
10:34 156.87 156.91 156.87 156.91 220.7K
10:35 156.95 156.95 156.91 156.91 305.2K
10:36 156.93 156.93 156.92 156.92 159.2K
10:37 156.94 156.94 156.89 156.89 183.8K
10:38 156.88 156.90 156.87 156.87 182.4K
10:39 156.85 156.87 156.82 156.82 164.6K
10:40 156.81 156.81 156.77 156.77 139.8K
10:41 156.77 156.78 156.76 156.78 137.2K
10:42 156.78 156.79 156.78 156.79 132.3K
10:43 156.79 156.79 156.77 156.78 182.3K
10:44 156.78 156.78 156.74 156.74 197.4K
10:45 156.74 156.76 156.73 156.73 216.9K
10:46 156.73 156.77 156.73 156.77 187.6K
10:47 156.76 156.77 156.74 156.77 181.4K
10:48 156.77 156.77 156.75 156.75 138.9K
10:49 156.77 156.79 156.77 156.79 119.8K
10:50 156.80 156.80 156.78 156.78 112.3K
10:51 156.79 156.79 156.75 156.75 133.4K
10:52 156.72 156.73 156.70 156.70 225.2K
10:53 156.70 156.71 156.70 156.71 99.5K
10:54 156.71 156.71 156.70 156.71 122.7K
10:55 156.71 156.72 156.71 156.72 163.1K
10:56 156.72 156.76 156.72 156.76 162.5K
10:57 156.78 156.78 156.77 156.77 127.3K
10:58 156.77 156.77 156.76 156.77 92.8K
10:59 156.78 156.78 156.75 156.75 114.9K
11:00 156.74 156.75 156.73 156.73 252.7K
11:01 156.73 156.73 156.70 156.70 110.0K
11:02 156.71 156.73 156.71 156.72 86.4K
11:03 156.75 156.77 156.75 156.76 152.5K
11:04 156.74 156.76 156.74 156.76 172.0K
11:05 156.77 156.78 156.77 156.78 75.2K
11:06 156.79 156.80 156.79 156.79 149.0K
11:07 156.80 156.84 156.80 156.83 168.8K
11:08 156.82 156.85 156.82 156.85 127.9K
11:09 156.86 156.89 156.86 156.89 218.1K
11:10 156.88 156.89 156.88 156.89 82.3K
11:11 156.90 156.90 156.89 156.89 93.3K
11:12 156.89 156.91 156.89 156.89 143.5K
11:13 156.90 156.91 156.90 156.90 192.9K
11:14 156.90 156.90 156.88 156.88 146.7K
11:15 156.89 156.90 156.89 156.90 120.0K
11:16 156.91 156.91 156.90 156.91 80.8K
11:17 156.91 156.93 156.90 156.90 138.3K
11:18 156.92 156.93 156.92 156.93 100.2K
11:19 156.93 156.94 156.91 156.91 117.0K
11:20 156.90 156.90 156.84 156.84 512.3K
11:21 156.84 156.85 156.82 156.82 208.3K
11:22 156.80 156.80 156.74 156.74 277.2K
11:23 156.74 156.78 156.74 156.78 166.1K
11:24 156.79 156.79 156.78 156.79 125.3K
11:25 156.79 156.79 156.79 156.79 256.3K
11:26 156.80 156.80 156.79 156.79 131.5K
11:27 156.80 156.82 156.80 156.82 146.2K
11:28 156.81 156.82 156.81 156.82 171.7K
11:29 156.82 156.82 156.81 156.81 103.7K
11:30 156.81 156.81 156.78 156.78 177.1K
11:31 156.78 156.81 156.78 156.81 243.4K
11:32 156.83 156.84 156.83 156.83 174.5K
11:33 156.83 156.85 156.83 156.84 97.3K
11:34 156.86 156.89 156.86 156.89 127.9K
11:35 156.88 156.91 156.88 156.91 229.5K
11:36 156.91 156.91 156.89 156.90 112.1K
11:37 156.89 156.89 156.86 156.86 179.8K
11:38 156.87 156.90 156.87 156.90 118.2K
11:39 156.92 156.94 156.92 156.94 134.1K
11:40 156.93 156.93 156.90 156.92 174.1K
11:41 156.88 156.89 156.88 156.88 112.2K
11:42 156.90 156.90 156.90 156.90 59.5K
11:43 156.89 156.90 156.89 156.90 140.3K
11:44 156.91 156.91 156.90 156.90 110.1K
11:45 156.88 156.89 156.88 156.88 102.2K
11:46 156.86 156.88 156.86 156.88 53.5K
11:47 156.88 156.88 156.87 156.87 85.0K
11:48 156.87 156.89 156.87 156.89 159.2K
11:49 156.89 156.90 156.88 156.90 129.9K
11:50 156.91 156.94 156.91 156.94 92.9K
11:51 156.93 156.94 156.93 156.93 90.0K
11:52 156.94 156.94 156.93 156.93 112.2K
11:53 156.94 156.95 156.93 156.93 105.2K
11:54 156.93 156.94 156.92 156.94 132.3K
11:55 156.94 156.94 156.93 156.93 127.6K
11:56 156.92 156.93 156.92 156.92 117.3K
11:57 156.92 156.93 156.92 156.92 107.2K
11:58 156.91 156.91 156.91 156.91 86.7K
11:59 156.91 156.91 156.90 156.91 207.4K
12:00 156.91 156.94 156.91 156.94 91.8K
12:01 156.94 156.94 156.93 156.93 188.6K
12:02 156.92 156.92 156.91 156.92 103.9K
12:03 156.93 156.94 156.93 156.94 102.3K
12:04 156.94 156.96 156.94 156.96 287.2K
12:05 156.97 156.97 156.94 156.94 214.7K
12:06 156.95 156.96 156.95 156.96 86.3K
12:07 156.96 156.97 156.96 156.96 85.2K
12:08 156.96 156.96 156.95 156.96 103.3K
12:09 156.95 156.95 156.92 156.92 163.7K
12:10 156.93 156.93 156.90 156.90 161.6K
12:11 156.90 156.91 156.89 156.91 131.0K
12:12 156.91 156.92 156.91 156.92 60.6K
12:13 156.91 156.92 156.88 156.88 148.1K
12:14 156.89 156.89 156.89 156.89 53.1K
12:15 156.90 156.90 156.90 156.90 70.8K
12:16 156.90 156.92 156.90 156.92 104.2K
12:17 156.93 156.95 156.93 156.95 103.1K
12:18 156.95 156.96 156.95 156.96 124.8K
12:19 156.96 156.98 156.96 156.98 72.9K
12:20 156.97 157.00 156.97 156.97 137.0K
12:21 156.97 156.98 156.97 156.98 72.7K
12:22 156.99 156.99 156.98 156.98 121.8K
12:23 156.94 156.94 156.93 156.94 180.2K
12:24 156.94 156.94 156.94 156.94 51.3K
12:25 156.93 156.94 156.92 156.92 174.5K
12:26 156.92 156.92 156.91 156.91 83.1K
12:27 156.92 156.92 156.91 156.92 146.8K
12:28 156.92 156.92 156.92 156.92 64.1K
12:29 156.91 156.94 156.91 156.94 51.6K
12:30 156.94 156.96 156.93 156.96 129.8K
12:31 156.96 156.98 156.96 156.98 83.0K
12:32 156.98 156.98 156.97 156.97 66.8K
12:33 156.96 156.96 156.96 156.96 87.4K
12:34 156.95 156.96 156.95 156.96 52.6K
12:35 156.98 156.99 156.98 156.99 62.9K
12:36 156.99 156.99 156.97 156.97 117.3K
12:37 156.98 156.98 156.94 156.94 97.8K
12:38 156.94 156.95 156.94 156.95 38.6K
12:39 156.94 156.94 156.93 156.93 79.7K
12:40 156.94 156.94 156.94 156.94 88.3K
12:41 156.92 156.94 156.92 156.94 128.1K
12:42 156.94 156.94 156.93 156.93 52.7K
12:43 156.93 156.94 156.93 156.94 92.7K
12:44 156.94 156.94 156.93 156.93 93.5K
12:45 156.93 156.93 156.92 156.92 70.7K
12:46 156.92 156.92 156.91 156.91 71.5K
12:47 156.92 156.93 156.92 156.93 74.6K
12:48 156.92 156.92 156.92 156.92 86.2K
12:49 156.92 156.92 156.91 156.92 87.4K
12:50 156.92 156.95 156.92 156.95 157.2K
12:51 156.95 156.99 156.95 156.99 104.2K
12:52 156.99 157.00 156.99 157.00 75.9K
12:53 157.01 157.01 157.01 157.01 85.8K
12:54 157.01 157.02 157.01 157.02 208.1K
12:55 157.03 157.03 157.02 157.02 106.5K
12:56 157.02 157.02 157.02 157.02 79.4K
12:57 157.02 157.03 157.02 157.03 121.0K
12:58 157.03 157.04 157.03 157.03 97.2K
12:59 157.03 157.03 157.00 157.00 89.2K
13:00 156.98 156.98 156.95 156.95 162.8K
13:01 156.92 156.92 156.91 156.91 172.5K
13:02 156.91 156.91 156.88 156.88 104.0K
13:03 156.88 156.91 156.88 156.91 95.5K
13:04 156.91 156.93 156.91 156.93 95.3K
13:05 156.95 156.96 156.94 156.96 122.0K
13:06 156.98 156.98 156.97 156.97 129.7K
13:07 156.99 157.02 156.99 157.02 268.2K
13:08 157.02 157.03 157.02 157.03 125.9K
13:09 157.02 157.02 157.02 157.02 49.8K
13:10 157.02 157.04 157.02 157.04 85.6K
13:11 157.04 157.04 157.03 157.03 38.4K
13:12 157.03 157.03 157.01 157.01 83.1K
13:13 157.00 157.00 157.00 157.00 75.5K
13:14 157.00 157.01 156.99 157.01 112.7K
13:15 157.00 157.00 156.98 156.98 82.5K
13:16 156.98 156.98 156.97 156.98 101.1K
13:17 156.97 156.98 156.97 156.97 272.8K
13:18 156.97 157.04 156.97 157.04 310.9K
13:19 157.04 157.04 157.04 157.04 66.9K
13:20 157.04 157.05 157.04 157.05 79.5K
13:21 157.04 157.05 157.04 157.05 74.4K
13:22 157.04 157.04 157.03 157.03 138.0K
13:23 157.03 157.03 157.03 157.03 67.9K
13:24 157.04 157.05 157.04 157.04 91.5K
13:25 157.04 157.04 157.03 157.03 79.6K
13:26 157.02 157.02 157.01 157.01 157.3K
13:27 157.01 157.03 157.01 157.02 65.6K
13:28 157.02 157.02 157.01 157.02 47.1K
13:29 157.02 157.02 157.01 157.02 90.9K
13:30 157.02 157.04 157.02 157.04 173.8K
13:31 157.04 157.06 157.04 157.06 95.6K
13:32 157.06 157.08 157.06 157.08 65.4K
13:33 157.08 157.08 157.08 157.08 127.1K
13:34 157.09 157.09 157.09 157.09 163.3K
13:35 157.09 157.09 157.08 157.09 66.0K
13:36 157.10 157.10 157.09 157.09 96.8K
13:37 157.09 157.11 157.09 157.10 97.5K
13:38 157.11 157.11 157.10 157.10 151.4K
13:39 157.08 157.09 157.07 157.07 115.5K
13:40 157.07 157.07 157.07 157.07 76.0K
13:41 157.08 157.08 157.07 157.08 61.4K
13:42 157.08 157.08 157.07 157.08 57.7K
13:43 157.08 157.09 157.07 157.09 60.8K
13:44 157.09 157.10 157.09 157.09 61.6K
13:45 157.09 157.09 157.08 157.08 72.6K
13:46 157.09 157.09 157.08 157.09 85.5K
13:47 157.10 157.10 157.10 157.10 100.8K
13:48 157.10 157.12 157.10 157.12 137.6K
13:49 157.13 157.14 157.12 157.14 83.6K
13:50 157.14 157.15 157.13 157.13 120.6K
13:51 157.12 157.13 157.12 157.12 84.8K
13:52 157.12 157.12 157.10 157.11 241.7K
13:53 157.12 157.12 157.11 157.11 97.1K
13:54 157.11 157.11 157.10 157.10 58.8K
13:55 157.10 157.10 157.09 157.09 87.0K
13:56 157.10 157.10 157.10 157.10 63.8K
13:57 157.10 157.11 157.09 157.11 83.0K
13:58 157.11 157.12 157.11 157.12 177.6K
13:59 157.13 157.14 157.13 157.13 74.9K
14:00 157.14 157.14 157.14 157.14 77.9K
14:01 157.13 157.13 157.12 157.13 94.3K
14:02 157.14 157.16 157.14 157.16 140.7K
14:03 157.16 157.16 157.15 157.16 300.2K
14:04 157.16 157.17 157.16 157.17 112.8K
14:05 157.17 157.17 157.17 157.17 105.9K
14:06 157.16 157.16 157.16 157.16 92.6K
14:07 157.16 157.18 157.16 157.18 100.0K
14:08 157.19 157.19 157.19 157.19 207.0K
14:09 157.19 157.20 157.19 157.20 119.1K
14:10 157.20 157.20 157.20 157.20 91.4K
14:11 157.20 157.22 157.20 157.22 54.9K
14:12 157.22 157.22 157.20 157.20 66.5K
14:13 157.19 157.20 157.19 157.20 149.1K
14:14 157.19 157.20 157.18 157.18 148.6K
14:15 157.17 157.17 157.16 157.16 109.8K
14:16 157.16 157.19 157.16 157.19 74.6K
14:17 157.18 157.18 157.16 157.16 128.2K
14:18 157.17 157.17 157.17 157.17 169.5K
14:19 157.17 157.17 157.15 157.15 175.3K
14:20 157.15 157.15 157.14 157.15 113.4K
14:21 157.15 157.16 157.15 157.15 68.3K
14:22 157.17 157.19 157.17 157.19 138.4K
14:23 157.19 157.21 157.19 157.21 70.4K
14:24 157.21 157.21 157.21 157.21 204.7K
14:25 157.21 157.21 157.20 157.20 175.7K
14:26 157.20 157.21 157.20 157.20 131.6K
14:27 157.21 157.21 157.21 157.21 119.2K
14:28 157.22 157.22 157.21 157.21 84.0K
14:29 157.22 157.22 157.20 157.20 223.4K
14:30 157.19 157.21 157.19 157.21 200.6K
14:31 157.21 157.21 157.21 157.21 90.0K
14:32 157.21 157.21 157.19 157.19 143.3K
14:33 157.19 157.19 157.18 157.19 84.9K
14:34 157.19 157.19 157.18 157.18 124.5K
14:35 157.18 157.18 157.17 157.17 89.5K
14:36 157.19 157.19 157.18 157.19 87.7K
14:37 157.19 157.19 157.18 157.18 80.0K
14:38 157.18 157.19 157.18 157.19 111.2K
14:39 157.18 157.19 157.17 157.17 103.5K
14:40 157.17 157.18 157.17 157.18 88.0K
14:41 157.16 157.17 157.16 157.16 146.3K
14:42 157.16 157.16 157.15 157.15 103.1K
14:43 157.15 157.16 157.15 157.16 92.1K
14:44 157.17 157.19 157.17 157.18 97.3K
14:45 157.17 157.19 157.17 157.19 97.6K
14:46 157.19 157.19 157.18 157.19 154.4K
14:47 157.19 157.20 157.19 157.19 76.8K
14:48 157.19 157.22 157.19 157.22 105.1K
14:49 157.21 157.22 157.21 157.22 99.0K
14:50 157.22 157.23 157.22 157.22 110.9K
14:51 157.22 157.22 157.21 157.22 124.4K
14:52 157.22 157.22 157.21 157.21 61.8K
14:53 157.22 157.23 157.22 157.23 78.6K
14:54 157.24 157.24 157.24 157.24 91.5K
14:55 157.24 157.24 157.23 157.23 111.1K
14:56 157.22 157.22 157.22 157.22 243.9K
14:57 157.22 157.22 157.20 157.20 127.3K
14:58 157.20 157.20 157.18 157.18 188.6K
14:59 157.18 157.19 157.18 157.18 235.5K
15:00 157.18 157.19 157.18 157.19 276.9K
15:01 157.19 157.20 157.18 157.19 121.6K
15:02 157.19 157.23 157.19 157.23 158.5K
15:03 157.24 157.26 157.24 157.26 168.0K
15:04 157.26 157.26 157.26 157.26 91.1K
15:05 157.26 157.27 157.26 157.27 165.0K
15:06 157.26 157.28 157.26 157.28 127.2K
15:07 157.27 157.27 157.25 157.25 143.2K
15:08 157.24 157.24 157.23 157.24 126.5K
15:09 157.24 157.24 157.23 157.24 81.9K
15:10 157.26 157.27 157.26 157.27 327.2K
15:11 157.27 157.28 157.27 157.28 130.7K
15:12 157.29 157.29 157.26 157.26 182.2K
15:13 157.26 157.29 157.26 157.29 234.5K
15:14 157.30 157.30 157.27 157.27 161.0K
15:15 157.27 157.27 157.23 157.23 174.0K
15:16 157.23 157.27 157.23 157.27 430.2K
15:17 157.28 157.28 157.27 157.28 141.9K
15:18 157.29 157.29 157.27 157.27 124.2K
15:19 157.27 157.28 157.27 157.27 535.5K
15:20 157.26 157.27 157.26 157.26 129.3K
15:21 157.24 157.24 157.20 157.20 175.5K
15:22 157.21 157.22 157.21 157.21 115.0K
15:23 157.21 157.21 157.19 157.19 140.3K
15:24 157.20 157.22 157.20 157.21 207.9K
15:25 157.22 157.24 157.21 157.24 360.3K
15:26 157.25 157.25 157.24 157.24 126.6K
15:27 157.24 157.24 157.23 157.23 84.7K
15:28 157.22 157.23 157.22 157.23 171.4K
15:29 157.22 157.22 157.21 157.21 162.0K
15:30 157.21 157.22 157.21 157.21 222.6K
15:31 157.22 157.22 157.21 157.22 169.1K
15:32 157.22 157.23 157.22 157.22 150.7K
15:33 157.22 157.22 157.21 157.21 144.6K
15:34 157.21 157.22 157.21 157.22 259.3K
15:35 157.23 157.23 157.23 157.23 204.8K
15:36 157.25 157.25 157.25 157.25 303.3K
15:37 157.26 157.26 157.24 157.24 292.9K
15:38 157.24 157.24 157.23 157.23 241.2K
15:39 157.23 157.25 157.23 157.24 549.6K
15:40 157.24 157.26 157.24 157.26 209.7K
15:41 157.27 157.27 157.27 157.27 262.6K
15:42 157.27 157.27 157.25 157.26 301.9K
15:43 157.26 157.27 157.26 157.27 1,104.8K
15:44 157.26 157.27 157.26 157.26 272.5K
15:45 157.25 157.25 157.18 157.18 401.1K
15:46 157.17 157.18 157.17 157.17 306.8K
15:47 157.17 157.17 157.16 157.16 267.7K
15:48 157.15 157.15 157.12 157.12 358.2K
15:49 157.09 157.11 157.09 157.10 547.1K
15:50 157.01 157.01 156.96 156.98 1,591.3K
15:51 156.97 157.00 156.97 156.99 537.9K
15:52 156.99 156.99 156.98 156.99 683.2K
15:53 157.00 157.00 156.99 156.99 564.6K
15:54 156.98 156.98 156.97 156.97 566.3K
15:55 156.97 156.97 156.96 156.96 992.0K
15:56 156.93 156.97 156.93 156.95 1,298.9K
15:57 156.93 156.95 156.93 156.93 964.4K
15:58 156.95 156.95 156.92 156.92 1,303.6K
15:59 156.91 156.92 156.91 156.92 2,178.3K
16:00 156.92 156.92 156.92 156.92 73,151.6K
16:01 156.92 156.92 156.92 156.92 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