S

GSPTXEI
🏛️ カナダ →
162.18
最終更新: 2025-09-29
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
09:30 156.84 156.84 156.72 156.75 1,659.1K
09:31 156.79 156.94 156.79 156.94 233.8K
09:32 156.93 156.95 156.92 156.92 263.5K
09:33 156.88 156.90 156.87 156.90 153.8K
09:34 156.88 156.91 156.87 156.87 172.0K
09:35 156.88 156.95 156.88 156.95 211.9K
09:36 156.99 156.99 156.96 156.96 238.1K
09:37 156.97 157.00 156.97 156.99 155.3K
09:38 157.02 157.05 157.01 157.01 173.0K
09:39 157.00 157.00 156.94 156.94 136.3K
09:40 156.91 156.91 156.82 156.82 370.1K
09:41 156.86 156.86 156.81 156.85 194.5K
09:42 156.88 156.93 156.88 156.93 192.0K
09:43 156.98 156.98 156.95 156.96 219.3K
09:44 156.96 156.96 156.91 156.91 169.8K
09:45 156.87 156.87 156.70 156.70 282.6K
09:46 156.67 156.72 156.66 156.72 247.7K
09:47 156.70 156.70 156.67 156.70 175.9K
09:48 156.69 156.75 156.69 156.75 128.9K
09:49 156.76 156.78 156.72 156.72 217.5K
09:50 156.69 156.69 156.62 156.62 314.3K
09:51 156.63 156.69 156.60 156.69 594.7K
09:52 156.69 156.70 156.67 156.67 99.8K
09:53 156.66 156.66 156.62 156.62 124.9K
09:54 156.60 156.60 156.58 156.58 148.5K
09:55 156.57 156.59 156.57 156.57 192.6K
09:56 156.59 156.59 156.57 156.58 131.7K
09:57 156.59 156.59 156.58 156.58 96.1K
09:58 156.58 156.60 156.57 156.59 123.2K
09:59 156.60 156.63 156.57 156.63 190.8K
10:00 156.64 156.65 156.61 156.62 359.1K
10:01 156.61 156.61 156.56 156.56 454.4K
10:02 156.58 156.58 156.56 156.56 380.0K
10:03 156.57 156.58 156.57 156.57 295.8K
10:04 156.56 156.56 156.53 156.54 163.4K
10:05 156.55 156.55 156.52 156.53 277.8K
10:06 156.53 156.54 156.53 156.53 153.7K
10:07 156.53 156.54 156.53 156.54 282.2K
10:08 156.55 156.55 156.52 156.52 122.0K
10:09 156.53 156.58 156.53 156.58 125.2K
10:10 156.56 156.58 156.56 156.56 107.7K
10:11 156.57 156.62 156.57 156.62 177.0K
10:12 156.59 156.60 156.59 156.59 118.5K
10:13 156.60 156.66 156.60 156.64 108.7K
10:14 156.63 156.63 156.56 156.56 208.6K
10:15 156.53 156.55 156.53 156.53 220.0K
10:16 156.53 156.55 156.52 156.55 75.8K
10:17 156.54 156.55 156.54 156.54 147.3K
10:18 156.55 156.60 156.55 156.60 145.4K
10:19 156.59 156.59 156.57 156.57 133.4K
10:20 156.58 156.62 156.58 156.62 129.8K
10:21 156.63 156.68 156.63 156.68 151.3K
10:22 156.68 156.68 156.66 156.66 145.2K
10:23 156.68 156.68 156.66 156.68 143.4K
10:24 156.67 156.67 156.63 156.63 180.5K
10:25 156.63 156.67 156.63 156.67 120.7K
10:26 156.69 156.70 156.68 156.68 120.9K
10:27 156.66 156.69 156.66 156.67 323.6K
10:28 156.65 156.65 156.65 156.65 295.5K
10:29 156.65 156.67 156.65 156.66 158.5K
10:30 156.66 156.66 156.65 156.66 173.6K
10:31 156.65 156.68 156.65 156.68 143.0K
10:32 156.67 156.73 156.67 156.73 167.4K
10:33 156.74 156.74 156.71 156.71 161.2K
10:34 156.71 156.71 156.70 156.71 105.8K
10:35 156.72 156.72 156.70 156.70 68.7K
10:36 156.71 156.72 156.70 156.70 136.9K
10:37 156.68 156.69 156.68 156.68 325.8K
10:38 156.69 156.69 156.68 156.68 71.6K
10:39 156.70 156.71 156.70 156.70 121.5K
10:40 156.70 156.70 156.69 156.70 132.3K
10:41 156.69 156.69 156.67 156.69 205.4K
10:42 156.70 156.76 156.70 156.76 148.9K
10:43 156.76 156.76 156.75 156.75 139.5K
10:44 156.76 156.78 156.76 156.78 130.5K
10:45 156.78 156.78 156.76 156.77 106.3K
10:46 156.77 156.80 156.77 156.80 181.7K
10:47 156.80 156.82 156.79 156.82 87.5K
10:48 156.82 156.82 156.79 156.79 300.0K
10:49 156.78 156.78 156.73 156.73 344.1K
10:50 156.73 156.73 156.72 156.72 174.2K
10:51 156.69 156.69 156.68 156.68 237.9K
10:52 156.69 156.69 156.68 156.68 152.9K
10:53 156.68 156.69 156.67 156.69 98.5K
10:54 156.70 156.70 156.68 156.68 129.3K
10:55 156.68 156.68 156.67 156.67 109.7K
10:56 156.67 156.69 156.67 156.69 79.7K
10:57 156.70 156.71 156.70 156.71 88.9K
10:58 156.70 156.70 156.70 156.70 82.1K
10:59 156.72 156.72 156.71 156.71 109.9K
11:00 156.71 156.75 156.71 156.75 194.4K
11:01 156.75 156.76 156.73 156.76 123.0K
11:02 156.77 156.79 156.77 156.79 97.4K
11:03 156.79 156.79 156.77 156.78 109.6K
11:04 156.78 156.82 156.78 156.82 102.8K
11:05 156.82 156.82 156.79 156.79 222.8K
11:06 156.80 156.80 156.79 156.80 93.7K
11:07 156.81 156.81 156.79 156.79 129.5K
11:08 156.78 156.78 156.77 156.78 105.4K
11:09 156.77 156.78 156.77 156.77 50.9K
11:10 156.76 156.78 156.76 156.78 78.6K
11:11 156.78 156.78 156.77 156.77 105.0K
11:12 156.76 156.76 156.73 156.73 133.2K
11:13 156.73 156.73 156.72 156.72 59.3K
11:14 156.72 156.73 156.72 156.73 97.4K
11:15 156.73 156.73 156.72 156.73 150.5K
11:16 156.75 156.75 156.72 156.72 103.5K
11:17 156.74 156.74 156.74 156.74 85.1K
11:18 156.73 156.73 156.72 156.72 90.7K
11:19 156.71 156.71 156.69 156.69 131.2K
11:20 156.68 156.68 156.65 156.65 113.4K
11:21 156.62 156.64 156.62 156.64 925.9K
11:22 156.64 156.68 156.64 156.67 109.9K
11:23 156.66 156.66 156.64 156.65 126.5K
11:24 156.64 156.64 156.63 156.64 116.9K
11:25 156.65 156.67 156.65 156.65 125.6K
11:26 156.65 156.65 156.64 156.65 120.3K
11:27 156.64 156.64 156.63 156.63 76.5K
11:28 156.64 156.66 156.64 156.65 211.5K
11:29 156.66 156.66 156.64 156.65 109.0K
11:30 156.65 156.68 156.65 156.68 83.6K
11:31 156.68 156.68 156.66 156.66 98.2K
11:32 156.64 156.67 156.64 156.66 76.1K
11:33 156.66 156.66 156.66 156.66 62.5K
11:34 156.66 156.68 156.66 156.67 140.7K
11:35 156.68 156.71 156.68 156.69 90.0K
11:36 156.69 156.70 156.69 156.70 100.7K
11:37 156.70 156.75 156.70 156.75 144.8K
11:38 156.74 156.76 156.74 156.74 95.1K
11:39 156.73 156.76 156.73 156.76 77.3K
11:40 156.76 156.78 156.76 156.78 55.0K
11:41 156.77 156.81 156.77 156.81 111.0K
11:42 156.81 156.82 156.81 156.81 70.9K
11:43 156.81 156.81 156.76 156.76 113.3K
11:44 156.77 156.77 156.76 156.76 65.5K
11:45 156.77 156.80 156.77 156.80 126.5K
11:46 156.78 156.78 156.75 156.75 85.5K
11:47 156.75 156.75 156.74 156.74 89.6K
11:48 156.77 156.77 156.75 156.75 128.3K
11:49 156.74 156.74 156.74 156.74 83.4K
11:50 156.75 156.77 156.74 156.77 255.2K
11:51 156.77 156.78 156.77 156.77 114.0K
11:52 156.79 156.82 156.79 156.82 196.5K
11:53 156.80 156.83 156.80 156.83 149.9K
11:54 156.81 156.84 156.81 156.84 116.9K
11:55 156.84 156.87 156.84 156.87 136.4K
11:56 156.88 156.88 156.87 156.88 126.7K
11:57 156.88 156.91 156.87 156.91 111.0K
11:58 156.90 156.90 156.88 156.88 125.0K
11:59 156.88 156.89 156.88 156.89 83.7K
12:00 156.90 156.92 156.90 156.92 96.0K
12:01 156.92 156.92 156.90 156.90 132.0K
12:02 156.89 156.91 156.89 156.90 153.3K
12:03 156.90 156.91 156.90 156.91 117.4K
12:04 156.90 156.90 156.86 156.86 170.5K
12:05 156.86 156.88 156.86 156.87 49.3K
12:06 156.84 156.84 156.79 156.79 177.5K
12:07 156.78 156.79 156.78 156.79 130.0K
12:08 156.78 156.79 156.76 156.79 184.5K
12:09 156.79 156.79 156.77 156.77 58.8K
12:10 156.77 156.78 156.75 156.75 96.8K
12:11 156.72 156.72 156.71 156.71 178.5K
12:12 156.71 156.71 156.70 156.71 120.9K
12:13 156.71 156.73 156.71 156.73 65.2K
12:14 156.74 156.74 156.74 156.74 60.7K
12:15 156.74 156.74 156.73 156.73 64.5K
12:16 156.71 156.71 156.69 156.69 133.4K
12:17 156.69 156.69 156.69 156.69 76.4K
12:18 156.69 156.71 156.69 156.71 49.5K
12:19 156.71 156.73 156.71 156.73 70.6K
12:20 156.73 156.73 156.71 156.72 68.3K
12:21 156.73 156.75 156.73 156.75 72.2K
12:22 156.78 156.78 156.78 156.78 81.9K
12:23 156.76 156.79 156.76 156.78 68.2K
12:24 156.77 156.77 156.75 156.75 55.3K
12:25 156.74 156.75 156.73 156.73 79.0K
12:26 156.73 156.73 156.71 156.71 59.0K
12:27 156.72 156.72 156.70 156.70 172.5K
12:28 156.70 156.70 156.70 156.70 108.9K
12:29 156.71 156.71 156.68 156.68 106.4K
12:30 156.68 156.68 156.66 156.67 73.6K
12:31 156.66 156.68 156.66 156.68 66.9K
12:32 156.69 156.69 156.66 156.66 71.1K
12:33 156.65 156.68 156.65 156.67 67.3K
12:34 156.67 156.67 156.66 156.66 72.1K
12:35 156.65 156.65 156.62 156.62 66.5K
12:36 156.62 156.64 156.62 156.64 52.1K
12:37 156.63 156.64 156.62 156.64 64.3K
12:38 156.63 156.65 156.63 156.64 90.9K
12:39 156.64 156.65 156.63 156.65 49.3K
12:40 156.65 156.65 156.64 156.64 84.4K
12:41 156.65 156.68 156.65 156.68 82.2K
12:42 156.68 156.68 156.65 156.65 113.8K
12:43 156.65 156.65 156.65 156.65 36.7K
12:44 156.65 156.65 156.64 156.64 40.2K
12:45 156.63 156.64 156.60 156.60 59.0K
12:46 156.60 156.64 156.60 156.64 59.8K
12:47 156.64 156.64 156.63 156.63 54.9K
12:48 156.62 156.62 156.60 156.60 89.6K
12:49 156.58 156.58 156.56 156.57 478.3K
12:50 156.56 156.59 156.56 156.59 67.4K
12:51 156.60 156.63 156.60 156.63 80.2K
12:52 156.63 156.63 156.59 156.59 182.2K
12:53 156.58 156.59 156.58 156.59 33.3K
12:54 156.58 156.60 156.58 156.60 46.7K
12:55 156.62 156.62 156.62 156.62 68.3K
12:56 156.63 156.65 156.63 156.65 78.4K
12:57 156.66 156.67 156.66 156.67 69.6K
12:58 156.67 156.67 156.67 156.67 109.3K
12:59 156.66 156.66 156.62 156.62 98.2K
13:00 156.64 156.65 156.63 156.63 51.6K
13:01 156.64 156.64 156.64 156.64 93.6K
13:02 156.64 156.64 156.64 156.64 121.4K
13:03 156.64 156.66 156.64 156.66 146.5K
13:04 156.67 156.67 156.66 156.67 130.5K
13:05 156.68 156.69 156.68 156.68 83.9K
13:06 156.68 156.68 156.66 156.66 121.8K
13:07 156.64 156.65 156.63 156.65 80.9K
13:08 156.65 156.70 156.65 156.70 151.0K
13:09 156.71 156.71 156.70 156.70 103.9K
13:10 156.70 156.70 156.68 156.69 65.9K
13:11 156.70 156.71 156.70 156.71 74.6K
13:12 156.71 156.71 156.71 156.71 99.7K
13:13 156.70 156.71 156.70 156.71 84.2K
13:14 156.74 156.74 156.71 156.71 121.5K
13:15 156.71 156.71 156.70 156.70 62.1K
13:16 156.69 156.72 156.69 156.72 62.6K
13:17 156.72 156.73 156.72 156.73 77.6K
13:18 156.74 156.74 156.73 156.73 46.7K
13:19 156.74 156.76 156.74 156.76 158.0K
13:20 156.76 156.77 156.76 156.76 52.7K
13:21 156.77 156.77 156.76 156.77 95.0K
13:22 156.78 156.80 156.78 156.79 114.8K
13:23 156.79 156.83 156.79 156.83 113.1K
13:24 156.83 156.83 156.81 156.81 86.3K
13:25 156.79 156.79 156.78 156.79 96.3K
13:26 156.80 156.82 156.80 156.80 141.3K
13:27 156.80 156.82 156.80 156.82 103.2K
13:28 156.82 156.83 156.82 156.83 156.5K
13:29 156.84 156.84 156.82 156.83 73.6K
13:30 156.83 156.84 156.81 156.81 59.6K
13:31 156.82 156.83 156.82 156.83 75.2K
13:32 156.81 156.84 156.81 156.84 86.9K
13:33 156.84 156.85 156.84 156.85 62.0K
13:34 156.84 156.85 156.84 156.85 45.7K
13:35 156.84 156.84 156.82 156.82 71.3K
13:36 156.82 156.84 156.82 156.84 302.6K
13:37 156.85 156.85 156.84 156.84 73.1K
13:38 156.84 156.86 156.84 156.86 45.0K
13:39 156.87 156.88 156.87 156.87 65.3K
13:40 156.87 156.87 156.87 156.87 81.7K
13:41 156.88 156.88 156.85 156.85 88.7K
13:42 156.85 156.86 156.84 156.86 48.0K
13:43 156.86 156.86 156.84 156.84 96.3K
13:44 156.83 156.83 156.81 156.81 95.7K
13:45 156.81 156.81 156.78 156.78 91.1K
13:46 156.78 156.78 156.77 156.77 163.7K
13:47 156.76 156.77 156.76 156.77 177.7K
13:48 156.78 156.78 156.76 156.76 163.1K
13:49 156.78 156.78 156.76 156.77 68.3K
13:50 156.77 156.77 156.73 156.74 146.3K
13:51 156.75 156.81 156.75 156.81 156.5K
13:52 156.82 156.84 156.82 156.82 98.0K
13:53 156.83 156.83 156.78 156.78 94.3K
13:54 156.76 156.77 156.75 156.75 98.0K
13:55 156.74 156.76 156.74 156.76 76.7K
13:56 156.76 156.76 156.73 156.73 79.1K
13:57 156.75 156.76 156.75 156.76 42.8K
13:58 156.76 156.76 156.75 156.75 67.7K
13:59 156.75 156.76 156.75 156.76 88.0K
14:00 156.76 156.76 156.76 156.76 64.0K
14:01 156.75 156.80 156.75 156.80 69.3K
14:02 156.80 156.82 156.80 156.82 147.1K
14:03 156.83 156.84 156.82 156.84 65.1K
14:04 156.82 156.86 156.82 156.86 453.3K
14:05 156.85 156.85 156.83 156.83 564.3K
14:06 156.82 156.85 156.82 156.85 97.5K
14:07 156.84 156.85 156.84 156.85 88.3K
14:08 156.85 156.85 156.85 156.85 40.6K
14:09 156.85 156.85 156.83 156.84 141.2K
14:10 156.82 156.82 156.81 156.81 79.2K
14:11 156.80 156.80 156.79 156.79 627.8K
14:12 156.79 156.79 156.77 156.77 68.1K
14:13 156.77 156.77 156.75 156.75 111.9K
14:14 156.76 156.79 156.76 156.78 99.6K
14:15 156.78 156.79 156.78 156.79 63.6K
14:16 156.79 156.81 156.79 156.81 113.0K
14:17 156.82 156.85 156.82 156.85 139.5K
14:18 156.85 156.85 156.84 156.85 71.8K
14:19 156.86 156.86 156.85 156.85 72.6K
14:20 156.83 156.84 156.83 156.84 89.9K
14:21 156.84 156.84 156.83 156.84 64.4K
14:22 156.85 156.85 156.84 156.84 99.3K
14:23 156.85 156.86 156.85 156.86 76.1K
14:24 156.86 156.87 156.86 156.86 162.5K
14:25 156.86 156.87 156.86 156.87 77.0K
14:26 156.88 156.88 156.87 156.87 72.6K
14:27 156.87 156.87 156.87 156.87 78.3K
14:28 156.88 156.89 156.88 156.89 95.5K
14:29 156.89 156.91 156.89 156.90 101.8K
14:30 156.89 156.89 156.88 156.89 91.1K
14:31 156.89 156.89 156.85 156.85 73.7K
14:32 156.85 156.85 156.84 156.84 70.9K
14:33 156.84 156.84 156.83 156.83 76.2K
14:34 156.83 156.84 156.83 156.84 82.3K
14:35 156.87 156.87 156.87 156.87 134.4K
14:36 156.87 156.87 156.84 156.84 102.8K
14:37 156.83 156.83 156.82 156.82 173.0K
14:38 156.81 156.81 156.79 156.79 74.2K
14:39 156.77 156.78 156.77 156.77 72.9K
14:40 156.77 156.78 156.77 156.78 87.6K
14:41 156.79 156.79 156.78 156.79 70.4K
14:42 156.79 156.80 156.79 156.80 60.3K
14:43 156.80 156.83 156.80 156.83 91.8K
14:44 156.83 156.84 156.83 156.84 50.0K
14:45 156.83 156.85 156.83 156.83 90.1K
14:46 156.85 156.86 156.85 156.86 77.4K
14:47 156.85 156.86 156.85 156.86 84.2K
14:48 156.86 156.86 156.85 156.85 114.5K
14:49 156.85 156.87 156.85 156.86 103.0K
14:50 156.86 156.89 156.86 156.88 234.5K
14:51 156.87 156.88 156.87 156.87 119.2K
14:52 156.87 156.87 156.85 156.86 128.4K
14:53 156.85 156.85 156.83 156.83 82.0K
14:54 156.83 156.83 156.81 156.81 81.3K
14:55 156.81 156.81 156.80 156.80 206.3K
14:56 156.79 156.79 156.72 156.72 195.0K
14:57 156.70 156.70 156.68 156.68 212.3K
14:58 156.66 156.66 156.61 156.61 291.8K
14:59 156.60 156.62 156.60 156.62 178.3K
15:00 156.62 156.62 156.61 156.61 183.5K
15:01 156.58 156.59 156.58 156.59 302.8K
15:02 156.59 156.59 156.58 156.59 126.7K
15:03 156.60 156.67 156.60 156.67 205.2K
15:04 156.69 156.70 156.69 156.70 133.4K
15:05 156.71 156.71 156.71 156.71 104.7K
15:06 156.71 156.71 156.71 156.71 76.0K
15:07 156.72 156.72 156.70 156.70 158.9K
15:08 156.68 156.70 156.68 156.70 111.1K
15:09 156.71 156.73 156.71 156.72 90.8K
15:10 156.72 156.72 156.72 156.72 85.4K
15:11 156.72 156.73 156.72 156.73 95.3K
15:12 156.73 156.74 156.73 156.73 68.2K
15:13 156.74 156.75 156.72 156.72 121.1K
15:14 156.73 156.74 156.73 156.74 163.0K
15:15 156.75 156.76 156.75 156.76 98.2K
15:16 156.77 156.77 156.76 156.76 117.2K
15:17 156.76 156.76 156.75 156.76 108.1K
15:18 156.74 156.74 156.72 156.72 258.9K
15:19 156.72 156.72 156.72 156.72 171.4K
15:20 156.72 156.72 156.65 156.65 237.9K
15:21 156.63 156.63 156.61 156.61 275.6K
15:22 156.61 156.61 156.59 156.61 206.5K
15:23 156.61 156.63 156.61 156.62 140.4K
15:24 156.62 156.62 156.62 156.62 126.6K
15:25 156.62 156.67 156.62 156.67 150.8K
15:26 156.68 156.69 156.68 156.68 109.0K
15:27 156.68 156.68 156.67 156.67 84.2K
15:28 156.67 156.67 156.67 156.67 114.1K
15:29 156.68 156.68 156.67 156.67 233.7K
15:30 156.66 156.67 156.65 156.65 181.3K
15:31 156.64 156.64 156.63 156.64 237.6K
15:32 156.64 156.67 156.64 156.67 242.7K
15:33 156.67 156.69 156.67 156.69 164.4K
15:34 156.70 156.71 156.70 156.71 157.2K
15:35 156.70 156.71 156.69 156.69 209.7K
15:36 156.70 156.71 156.68 156.68 170.0K
15:37 156.68 156.68 156.67 156.67 168.4K
15:38 156.66 156.67 156.66 156.67 124.5K
15:39 156.68 156.68 156.67 156.67 188.2K
15:40 156.69 156.71 156.69 156.71 192.4K
15:41 156.71 156.73 156.71 156.73 195.7K
15:42 156.73 156.73 156.70 156.70 182.9K
15:43 156.71 156.72 156.71 156.72 158.1K
15:44 156.72 156.72 156.70 156.70 226.4K
15:45 156.71 156.71 156.66 156.66 270.1K
15:46 156.63 156.64 156.63 156.64 186.5K
15:47 156.63 156.69 156.63 156.69 329.4K
15:48 156.69 156.69 156.67 156.69 655.3K
15:49 156.67 156.68 156.67 156.67 204.2K
15:50 156.76 156.76 156.72 156.72 1,212.6K
15:51 156.74 156.77 156.74 156.77 427.0K
15:52 156.77 156.80 156.77 156.79 397.7K
15:53 156.79 156.85 156.79 156.85 886.4K
15:54 156.85 156.86 156.85 156.86 559.1K
15:55 156.86 156.88 156.86 156.88 799.6K
15:56 156.93 156.94 156.92 156.94 1,119.7K
15:57 156.92 156.92 156.89 156.89 747.9K
15:58 156.88 156.88 156.86 156.86 732.1K
15:59 156.86 156.89 156.86 156.89 1,349.9K
16:00 156.90 156.90 156.90 156.90 58,621.3K
16:01 156.90 156.90 156.90 156.90 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