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
09:30 156.69 156.69 156.50 156.50 22,419.6K
09:31 156.47 156.63 156.47 156.60 486.8K
09:32 156.64 156.73 156.64 156.73 396.4K
09:33 156.70 156.78 156.70 156.74 185.0K
09:34 156.77 156.77 156.72 156.72 289.2K
09:35 156.73 156.76 156.73 156.76 187.5K
09:36 156.78 156.84 156.78 156.81 243.7K
09:37 156.81 156.82 156.81 156.82 161.8K
09:38 156.83 156.83 156.82 156.83 209.7K
09:39 156.85 156.93 156.85 156.93 252.8K
09:40 156.91 156.94 156.91 156.93 294.5K
09:41 156.94 156.98 156.94 156.94 259.6K
09:42 156.93 156.93 156.91 156.92 163.4K
09:43 156.91 156.95 156.91 156.95 116.6K
09:44 156.97 156.98 156.95 156.96 171.8K
09:45 156.97 157.07 156.97 157.07 173.8K
09:46 157.05 157.05 157.04 157.04 234.9K
09:47 157.03 157.04 157.03 157.04 102.4K
09:48 157.02 157.02 157.00 157.00 166.4K
09:49 157.03 157.06 157.03 157.05 121.8K
09:50 157.02 157.02 157.01 157.02 97.2K
09:51 156.99 156.99 156.97 156.98 119.0K
09:52 156.98 156.99 156.94 156.94 123.2K
09:53 156.93 156.94 156.92 156.94 174.7K
09:54 156.96 156.98 156.96 156.96 216.8K
09:55 156.95 157.04 156.95 157.04 136.3K
09:56 157.04 157.05 157.03 157.03 161.1K
09:57 157.04 157.05 157.03 157.05 127.9K
09:58 157.06 157.06 157.04 157.04 129.5K
09:59 157.05 157.09 157.05 157.09 177.2K
10:00 157.15 157.15 157.11 157.11 247.6K
10:01 157.12 157.15 157.12 157.13 191.6K
10:02 157.12 157.12 157.09 157.10 139.4K
10:03 157.12 157.12 157.09 157.10 130.3K
10:04 157.10 157.10 157.07 157.07 112.5K
10:05 157.08 157.10 157.05 157.05 224.4K
10:06 157.05 157.09 157.05 157.08 175.2K
10:07 157.06 157.06 157.02 157.02 215.2K
10:08 157.02 157.05 157.02 157.05 126.8K
10:09 157.07 157.07 157.05 157.05 190.2K
10:10 157.03 157.06 157.03 157.06 136.7K
10:11 157.08 157.08 157.05 157.05 127.0K
10:12 157.03 157.03 157.00 157.00 268.4K
10:13 157.02 157.02 156.98 156.98 119.5K
10:14 156.97 156.99 156.97 156.99 83.9K
10:15 156.98 156.98 156.91 156.91 240.2K
10:16 156.90 156.90 156.88 156.90 86.3K
10:17 156.95 156.95 156.90 156.90 218.6K
10:18 156.90 156.92 156.90 156.91 127.6K
10:19 156.91 156.91 156.84 156.84 190.3K
10:20 156.83 156.87 156.83 156.87 85.5K
10:21 156.88 156.89 156.87 156.87 117.8K
10:22 156.86 156.87 156.83 156.83 78.1K
10:23 156.83 156.83 156.80 156.80 69.5K
10:24 156.79 156.79 156.77 156.77 214.8K
10:25 156.78 156.80 156.78 156.78 100.0K
10:26 156.79 156.79 156.77 156.77 67.1K
10:27 156.77 156.77 156.73 156.74 196.7K
10:28 156.74 156.76 156.74 156.74 93.5K
10:29 156.74 156.75 156.74 156.74 101.3K
10:30 156.77 156.81 156.77 156.81 179.8K
10:31 156.82 156.85 156.81 156.85 231.5K
10:32 156.86 156.86 156.84 156.85 85.9K
10:33 156.84 156.84 156.83 156.83 94.9K
10:34 156.83 156.83 156.80 156.80 90.6K
10:35 156.81 156.81 156.76 156.76 162.9K
10:36 156.73 156.73 156.71 156.71 215.7K
10:37 156.70 156.70 156.68 156.68 135.5K
10:38 156.67 156.69 156.67 156.69 139.5K
10:39 156.69 156.69 156.65 156.65 95.4K
10:40 156.66 156.66 156.65 156.65 94.2K
10:41 156.67 156.69 156.67 156.69 88.8K
10:42 156.71 156.71 156.70 156.70 154.7K
10:43 156.69 156.69 156.67 156.67 131.5K
10:44 156.65 156.65 156.64 156.65 246.8K
10:45 156.60 156.60 156.58 156.58 234.1K
10:46 156.56 156.56 156.56 156.56 116.5K
10:47 156.55 156.60 156.55 156.60 170.6K
10:48 156.58 156.58 156.56 156.56 149.2K
10:49 156.54 156.54 156.52 156.52 161.5K
10:50 156.53 156.55 156.53 156.53 127.6K
10:51 156.51 156.53 156.50 156.53 103.1K
10:52 156.56 156.56 156.55 156.56 97.1K
10:53 156.55 156.59 156.55 156.59 89.8K
10:54 156.60 156.64 156.60 156.64 119.2K
10:55 156.66 156.66 156.65 156.65 117.3K
10:56 156.65 156.66 156.64 156.66 102.3K
10:57 156.65 156.65 156.64 156.65 91.0K
10:58 156.68 156.69 156.67 156.69 143.7K
10:59 156.71 156.71 156.71 156.71 52.3K
11:00 156.72 156.74 156.71 156.74 117.2K
11:01 156.76 156.77 156.76 156.76 125.8K
11:02 156.74 156.84 156.74 156.84 173.5K
11:03 156.84 156.86 156.83 156.83 169.4K
11:04 156.83 156.83 156.83 156.83 96.1K
11:05 156.82 156.84 156.82 156.84 76.3K
11:06 156.85 156.88 156.85 156.88 82.1K
11:07 156.89 156.90 156.89 156.90 115.0K
11:08 156.91 156.91 156.89 156.89 88.7K
11:09 156.89 156.89 156.88 156.88 75.8K
11:10 156.87 156.87 156.86 156.86 123.1K
11:11 156.88 156.88 156.88 156.88 78.8K
11:12 156.87 156.89 156.87 156.88 142.8K
11:13 156.87 156.88 156.87 156.87 135.5K
11:14 156.88 156.90 156.88 156.89 148.3K
11:15 156.89 156.89 156.89 156.89 79.0K
11:16 156.90 156.90 156.90 156.90 54.4K
11:17 156.91 156.91 156.90 156.91 112.0K
11:18 156.91 156.92 156.91 156.91 81.5K
11:19 156.91 156.91 156.89 156.89 158.4K
11:20 156.88 156.89 156.88 156.88 98.8K
11:21 156.88 156.88 156.84 156.84 126.9K
11:22 156.83 156.83 156.82 156.82 68.2K
11:23 156.84 156.85 156.84 156.84 160.2K
11:24 156.83 156.84 156.83 156.84 199.2K
11:25 156.84 156.85 156.83 156.83 81.1K
11:26 156.81 156.81 156.80 156.80 58.2K
11:27 156.80 156.80 156.79 156.80 79.1K
11:28 156.79 156.82 156.79 156.82 152.0K
11:29 156.82 156.82 156.79 156.79 78.7K
11:30 156.79 156.79 156.78 156.78 683.6K
11:31 156.77 156.79 156.77 156.78 83.9K
11:32 156.79 156.80 156.79 156.79 210.5K
11:33 156.80 156.82 156.80 156.82 262.9K
11:34 156.82 156.85 156.82 156.84 79.9K
11:35 156.84 156.86 156.84 156.86 115.3K
11:36 156.89 156.91 156.89 156.91 109.3K
11:37 156.93 156.96 156.93 156.95 123.1K
11:38 156.97 156.99 156.97 156.97 163.9K
11:39 156.96 156.98 156.96 156.98 112.7K
11:40 156.98 156.99 156.95 156.95 88.7K
11:41 156.95 156.97 156.95 156.97 72.1K
11:42 156.98 156.98 156.95 156.95 74.3K
11:43 156.95 156.96 156.95 156.96 85.8K
11:44 156.97 156.98 156.97 156.97 62.9K
11:45 156.98 157.01 156.98 157.01 87.7K
11:46 157.01 157.02 157.01 157.02 95.6K
11:47 157.02 157.02 157.01 157.01 275.0K
11:48 156.98 156.99 156.97 156.97 86.3K
11:49 156.96 156.96 156.96 156.96 72.1K
11:50 156.96 156.98 156.96 156.98 75.2K
11:51 156.97 156.97 156.97 156.97 92.4K
11:52 156.96 156.97 156.96 156.97 66.6K
11:53 156.97 156.99 156.97 156.99 78.5K
11:54 157.00 157.02 157.00 157.02 119.4K
11:55 157.04 157.07 157.04 157.07 154.7K
11:56 157.08 157.08 157.08 157.08 88.5K
11:57 157.08 157.10 157.08 157.09 140.0K
11:58 157.08 157.09 157.08 157.09 53.4K
11:59 157.08 157.10 157.08 157.10 86.4K
12:00 157.10 157.12 157.10 157.10 81.0K
12:01 157.10 157.10 157.06 157.06 75.7K
12:02 157.08 157.11 157.08 157.11 148.1K
12:03 157.11 157.12 157.11 157.12 83.4K
12:04 157.13 157.18 157.13 157.18 106.5K
12:05 157.17 157.17 157.15 157.15 83.1K
12:06 157.16 157.16 157.13 157.13 97.4K
12:07 157.11 157.12 157.11 157.11 107.1K
12:08 157.15 157.16 157.15 157.16 88.8K
12:09 157.16 157.16 157.15 157.15 80.6K
12:10 157.15 157.15 157.13 157.14 93.1K
12:11 157.15 157.15 157.15 157.15 58.6K
12:12 157.13 157.16 157.13 157.16 86.6K
12:13 157.16 157.16 157.16 157.16 75.7K
12:14 157.16 157.16 157.15 157.16 62.2K
12:15 157.15 157.15 157.15 157.15 36.9K
12:16 157.16 157.18 157.16 157.18 92.4K
12:17 157.18 157.19 157.18 157.18 63.4K
12:18 157.17 157.17 157.17 157.17 75.5K
12:19 157.16 157.16 157.15 157.16 61.2K
12:20 157.15 157.15 157.14 157.14 57.5K
12:21 157.14 157.15 157.14 157.15 47.6K
12:22 157.15 157.16 157.15 157.16 93.9K
12:23 157.16 157.16 157.16 157.16 30.2K
12:24 157.16 157.16 157.16 157.16 87.7K
12:25 157.16 157.16 157.15 157.15 61.4K
12:26 157.14 157.15 157.14 157.14 92.1K
12:27 157.14 157.14 157.13 157.13 46.3K
12:28 157.12 157.13 157.12 157.12 65.7K
12:29 157.12 157.12 157.11 157.11 79.1K
12:30 157.12 157.13 157.12 157.13 78.8K
12:31 157.13 157.17 157.13 157.17 140.6K
12:32 157.17 157.20 157.17 157.20 82.6K
12:33 157.20 157.22 157.20 157.22 111.5K
12:34 157.20 157.20 157.19 157.20 113.7K
12:35 157.21 157.21 157.21 157.21 38.1K
12:36 157.23 157.24 157.22 157.22 72.3K
12:37 157.20 157.23 157.20 157.23 77.5K
12:38 157.22 157.25 157.22 157.25 98.7K
12:39 157.24 157.24 157.23 157.23 75.9K
12:40 157.22 157.22 157.21 157.21 34.8K
12:41 157.20 157.20 157.19 157.19 78.8K
12:42 157.19 157.19 157.18 157.18 58.7K
12:43 157.18 157.18 157.16 157.16 56.7K
12:44 157.17 157.20 157.17 157.20 67.4K
12:45 157.21 157.23 157.21 157.23 81.2K
12:46 157.23 157.24 157.23 157.24 62.1K
12:47 157.23 157.23 157.23 157.23 61.8K
12:48 157.23 157.23 157.23 157.23 121.9K
12:49 157.23 157.23 157.22 157.22 41.3K
12:50 157.21 157.21 157.20 157.20 66.2K
12:51 157.20 157.20 157.19 157.20 77.8K
12:52 157.20 157.20 157.19 157.19 83.0K
12:53 157.19 157.19 157.19 157.19 49.9K
12:54 157.19 157.20 157.19 157.20 68.9K
12:55 157.19 157.22 157.19 157.22 65.7K
12:56 157.20 157.20 157.19 157.19 104.3K
12:57 157.19 157.19 157.19 157.19 35.7K
12:58 157.19 157.19 157.19 157.19 49.2K
12:59 157.18 157.18 157.17 157.17 57.5K
13:00 157.17 157.17 157.15 157.15 111.4K
13:01 157.15 157.15 157.15 157.15 61.4K
13:02 157.15 157.15 157.15 157.15 81.1K
13:03 157.15 157.17 157.15 157.17 120.5K
13:04 157.17 157.17 157.15 157.15 72.7K
13:05 157.15 157.16 157.14 157.16 73.0K
13:06 157.14 157.14 157.14 157.14 109.9K
13:07 157.16 157.16 157.14 157.14 69.6K
13:08 157.15 157.18 157.15 157.18 140.3K
13:09 157.18 157.18 157.18 157.18 71.8K
13:10 157.18 157.18 157.16 157.18 65.8K
13:11 157.18 157.18 157.17 157.18 74.2K
13:12 157.17 157.19 157.17 157.19 92.6K
13:13 157.19 157.19 157.19 157.19 60.0K
13:14 157.19 157.19 157.17 157.17 64.3K
13:15 157.18 157.20 157.18 157.20 76.8K
13:16 157.17 157.20 157.17 157.20 143.6K
13:17 157.21 157.21 157.19 157.19 56.0K
13:18 157.17 157.17 157.17 157.17 93.6K
13:19 157.17 157.17 157.17 157.17 167.7K
13:20 157.18 157.18 157.17 157.17 111.0K
13:21 157.17 157.17 157.16 157.16 55.0K
13:22 157.16 157.16 157.14 157.14 71.9K
13:23 157.12 157.12 157.11 157.11 129.1K
13:24 157.12 157.12 157.12 157.12 81.4K
13:25 157.12 157.14 157.12 157.14 54.4K
13:26 157.14 157.15 157.14 157.14 55.2K
13:27 157.14 157.14 157.13 157.14 67.9K
13:28 157.16 157.17 157.16 157.17 61.7K
13:29 157.17 157.17 157.17 157.17 79.9K
13:30 157.18 157.18 157.16 157.16 95.5K
13:31 157.17 157.17 157.16 157.16 73.4K
13:32 157.17 157.17 157.16 157.16 54.9K
13:33 157.17 157.19 157.17 157.19 69.5K
13:34 157.18 157.18 157.18 157.18 49.6K
13:35 157.18 157.18 157.18 157.18 85.3K
13:36 157.18 157.20 157.18 157.20 109.8K
13:37 157.20 157.20 157.19 157.20 62.5K
13:38 157.19 157.19 157.17 157.18 76.3K
13:39 157.17 157.17 157.16 157.17 65.7K
13:40 157.16 157.16 157.15 157.15 78.6K
13:41 157.14 157.15 157.13 157.15 86.2K
13:42 157.15 157.18 157.15 157.18 87.2K
13:43 157.18 157.19 157.18 157.19 71.1K
13:44 157.18 157.19 157.17 157.17 53.3K
13:45 157.17 157.18 157.17 157.18 61.2K
13:46 157.18 157.19 157.18 157.19 70.2K
13:47 157.20 157.22 157.20 157.21 213.0K
13:48 157.21 157.21 157.19 157.20 101.7K
13:49 157.21 157.21 157.18 157.18 106.9K
13:50 157.18 157.18 157.17 157.18 76.8K
13:51 157.18 157.18 157.18 157.18 61.9K
13:52 157.18 157.20 157.18 157.20 51.3K
13:53 157.20 157.21 157.20 157.21 106.3K
13:54 157.20 157.21 157.20 157.20 75.4K
13:55 157.20 157.21 157.20 157.20 65.4K
13:56 157.20 157.20 157.19 157.19 156.4K
13:57 157.19 157.19 157.18 157.18 72.0K
13:58 157.19 157.19 157.18 157.19 58.2K
13:59 157.19 157.19 157.18 157.19 63.0K
14:00 157.19 157.19 157.18 157.19 75.4K
14:01 157.18 157.18 157.17 157.17 72.8K
14:02 157.16 157.16 157.16 157.16 79.9K
14:03 157.16 157.17 157.16 157.16 125.9K
14:04 157.16 157.16 157.15 157.16 64.8K
14:05 157.15 157.15 157.14 157.14 64.2K
14:06 157.13 157.13 157.12 157.12 110.4K
14:07 157.12 157.13 157.12 157.13 42.3K
14:08 157.14 157.14 157.13 157.13 61.8K
14:09 157.14 157.14 157.13 157.13 69.9K
14:10 157.14 157.15 157.14 157.15 55.5K
14:11 157.16 157.16 157.16 157.16 69.1K
14:12 157.16 157.16 157.16 157.16 51.6K
14:13 157.15 157.15 157.14 157.14 121.1K
14:14 157.15 157.15 157.14 157.15 100.5K
14:15 157.15 157.16 157.15 157.16 139.7K
14:16 157.16 157.18 157.16 157.18 78.9K
14:17 157.17 157.17 157.17 157.17 109.4K
14:18 157.17 157.20 157.17 157.20 302.9K
14:19 157.20 157.20 157.20 157.20 59.3K
14:20 157.21 157.21 157.17 157.17 164.2K
14:21 157.17 157.18 157.17 157.17 58.9K
14:22 157.16 157.16 157.15 157.16 50.5K
14:23 157.16 157.16 157.15 157.15 79.3K
14:24 157.15 157.16 157.15 157.16 83.8K
14:25 157.16 157.16 157.15 157.15 27.2K
14:26 157.16 157.16 157.15 157.15 67.8K
14:27 157.15 157.16 157.15 157.16 54.5K
14:28 157.15 157.15 157.15 157.15 123.8K
14:29 157.15 157.15 157.14 157.14 55.3K
14:30 157.13 157.14 157.13 157.14 124.7K
14:31 157.14 157.14 157.14 157.14 43.7K
14:32 157.15 157.16 157.15 157.15 76.4K
14:33 157.15 157.16 157.15 157.16 57.4K
14:34 157.16 157.19 157.16 157.19 154.0K
14:35 157.18 157.18 157.18 157.18 82.1K
14:36 157.19 157.19 157.18 157.18 108.9K
14:37 157.18 157.19 157.18 157.18 59.2K
14:38 157.19 157.20 157.19 157.19 87.5K
14:39 157.19 157.19 157.18 157.18 62.5K
14:40 157.19 157.20 157.19 157.19 143.9K
14:41 157.19 157.19 157.18 157.18 42.3K
14:42 157.18 157.18 157.18 157.18 64.5K
14:43 157.17 157.17 157.17 157.17 84.3K
14:44 157.16 157.16 157.16 157.16 80.6K
14:45 157.16 157.18 157.16 157.18 225.1K
14:46 157.17 157.17 157.17 157.17 47.6K
14:47 157.18 157.18 157.18 157.18 56.4K
14:48 157.18 157.18 157.18 157.18 67.5K
14:49 157.19 157.19 157.18 157.19 159.0K
14:50 157.18 157.18 157.16 157.16 235.9K
14:51 157.16 157.17 157.16 157.16 75.1K
14:52 157.16 157.17 157.16 157.17 67.3K
14:53 157.17 157.17 157.17 157.17 51.7K
14:54 157.17 157.17 157.16 157.16 55.9K
14:55 157.16 157.16 157.14 157.14 139.4K
14:56 157.12 157.13 157.11 157.11 110.2K
14:57 157.12 157.12 157.12 157.12 73.0K
14:58 157.13 157.13 157.12 157.12 133.7K
14:59 157.12 157.12 157.12 157.12 108.6K
15:00 157.12 157.12 157.11 157.11 168.6K
15:01 157.10 157.10 157.10 157.10 148.2K
15:02 157.11 157.11 157.11 157.11 96.5K
15:03 157.16 157.18 157.16 157.18 188.6K
15:04 157.18 157.20 157.18 157.20 66.6K
15:05 157.19 157.21 157.19 157.21 95.8K
15:06 157.21 157.22 157.21 157.22 103.3K
15:07 157.21 157.21 157.19 157.19 106.4K
15:08 157.19 157.19 157.18 157.18 103.2K
15:09 157.17 157.17 157.16 157.16 143.1K
15:10 157.15 157.15 157.15 157.15 81.3K
15:11 157.15 157.15 157.14 157.14 95.7K
15:12 157.14 157.15 157.14 157.14 211.1K
15:13 157.13 157.13 157.13 157.13 91.9K
15:14 157.14 157.14 157.13 157.13 115.1K
15:15 157.12 157.13 157.12 157.13 80.0K
15:16 157.14 157.16 157.14 157.16 120.4K
15:17 157.18 157.18 157.17 157.17 357.9K
15:18 157.17 157.17 157.17 157.17 97.7K
15:19 157.17 157.18 157.16 157.18 85.2K
15:20 157.18 157.20 157.18 157.20 65.3K
15:21 157.20 157.20 157.20 157.20 115.8K
15:22 157.18 157.18 157.16 157.16 103.8K
15:23 157.16 157.16 157.13 157.13 112.7K
15:24 157.12 157.12 157.09 157.11 163.3K
15:25 157.11 157.11 157.10 157.10 80.2K
15:26 157.10 157.11 157.10 157.10 111.8K
15:27 157.09 157.11 157.09 157.10 151.8K
15:28 157.10 157.10 157.08 157.08 169.4K
15:29 157.08 157.09 157.07 157.09 151.9K
15:30 157.12 157.12 157.10 157.11 186.2K
15:31 157.13 157.13 157.09 157.09 91.1K
15:32 157.09 157.09 157.07 157.07 130.2K
15:33 157.05 157.06 157.05 157.06 207.5K
15:34 157.05 157.05 157.04 157.04 130.1K
15:35 157.03 157.07 157.03 157.07 203.8K
15:36 157.07 157.07 157.06 157.06 106.9K
15:37 157.06 157.10 157.06 157.10 124.8K
15:38 157.10 157.11 157.09 157.11 108.2K
15:39 157.11 157.12 157.11 157.11 125.3K
15:40 157.10 157.10 157.08 157.08 145.6K
15:41 157.07 157.10 157.07 157.10 178.2K
15:42 157.10 157.12 157.10 157.12 128.5K
15:43 157.11 157.12 157.11 157.11 138.0K
15:44 157.12 157.12 157.10 157.10 173.0K
15:45 157.10 157.11 157.10 157.11 220.4K
15:46 157.09 157.09 157.08 157.08 185.6K
15:47 157.08 157.10 157.08 157.10 218.6K
15:48 157.11 157.11 157.11 157.11 175.0K
15:49 157.10 157.10 157.07 157.07 296.5K
15:50 157.06 157.06 156.96 156.97 1,759.3K
15:51 156.96 156.97 156.92 156.94 450.9K
15:52 156.94 157.01 156.94 157.01 724.5K
15:53 157.04 157.04 157.00 157.00 405.9K
15:54 156.99 156.99 156.97 156.99 591.0K
15:55 157.00 157.03 156.95 156.95 816.7K
15:56 156.96 156.98 156.95 156.98 910.7K
15:57 156.99 157.05 156.99 157.05 839.1K
15:58 157.05 157.05 157.03 157.03 949.8K
15:59 157.03 157.03 156.98 156.98 1,706.6K
16:00 156.98 156.98 156.98 156.98 62,394.3K
16:01 156.98 156.98 156.98 156.98 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