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
09:30 159.44 159.65 159.44 159.60 4,464.7K
09:31 159.59 159.64 159.59 159.61 559.3K
09:32 159.68 159.72 159.68 159.70 300.8K
09:33 159.70 159.75 159.70 159.75 266.1K
09:34 159.76 159.76 159.75 159.76 228.9K
09:35 159.74 159.74 159.73 159.73 215.2K
09:36 159.76 159.78 159.76 159.78 410.4K
09:37 159.80 159.87 159.80 159.87 241.2K
09:38 159.87 159.87 159.81 159.83 218.0K
09:39 159.81 159.88 159.81 159.88 199.0K
09:40 159.88 159.92 159.88 159.90 138.5K
09:41 159.89 159.89 159.84 159.86 338.0K
09:42 159.88 159.92 159.88 159.90 187.6K
09:43 159.90 159.90 159.88 159.88 209.8K
09:44 159.88 159.90 159.88 159.90 179.8K
09:45 159.87 159.87 159.84 159.85 206.0K
09:46 159.90 159.94 159.90 159.90 166.0K
09:47 159.91 159.91 159.90 159.90 149.3K
09:48 159.92 159.92 159.88 159.90 186.8K
09:49 159.90 159.91 159.90 159.91 186.2K
09:50 159.87 159.87 159.84 159.86 214.9K
09:51 159.87 159.90 159.87 159.87 174.8K
09:52 159.88 159.90 159.85 159.89 189.4K
09:53 159.88 159.91 159.88 159.90 130.1K
09:54 159.90 159.91 159.90 159.90 98.5K
09:55 159.89 159.89 159.89 159.89 172.8K
09:56 159.87 159.89 159.87 159.88 115.7K
09:57 159.89 159.93 159.89 159.93 365.5K
09:58 159.95 159.95 159.94 159.95 225.5K
09:59 159.95 159.97 159.95 159.97 270.8K
10:00 160.03 160.03 159.98 159.98 311.7K
10:01 159.98 160.00 159.97 159.99 129.9K
10:02 159.98 159.98 159.94 159.94 154.6K
10:03 159.93 159.93 159.91 159.91 152.5K
10:04 159.92 159.92 159.89 159.89 171.8K
10:05 159.90 159.90 159.89 159.89 162.6K
10:06 159.89 159.89 159.87 159.87 170.2K
10:07 159.88 159.89 159.87 159.89 133.6K
10:08 159.87 159.87 159.82 159.82 189.8K
10:09 159.81 159.83 159.81 159.83 111.6K
10:10 159.82 159.83 159.82 159.82 159.5K
10:11 159.83 159.83 159.81 159.83 105.9K
10:12 159.82 159.83 159.82 159.82 95.4K
10:13 159.84 159.84 159.83 159.83 106.8K
10:14 159.84 159.84 159.83 159.84 167.5K
10:15 159.84 159.84 159.81 159.81 116.6K
10:16 159.81 159.81 159.80 159.81 102.1K
10:17 159.81 159.82 159.80 159.82 115.0K
10:18 159.85 159.85 159.83 159.84 110.5K
10:19 159.84 159.87 159.84 159.87 243.7K
10:20 159.87 159.88 159.86 159.88 134.7K
10:21 159.88 159.90 159.88 159.90 180.4K
10:22 159.91 159.91 159.90 159.90 174.9K
10:23 159.90 159.91 159.86 159.86 144.5K
10:24 159.86 159.89 159.86 159.89 191.2K
10:25 159.89 159.90 159.89 159.89 160.3K
10:26 159.88 159.88 159.87 159.87 91.9K
10:27 159.88 159.88 159.86 159.86 80.9K
10:28 159.87 159.88 159.87 159.88 86.2K
10:29 159.89 159.89 159.86 159.86 122.3K
10:30 159.91 159.91 159.88 159.88 229.0K
10:31 159.88 159.88 159.82 159.82 130.9K
10:32 159.82 159.82 159.80 159.80 236.0K
10:33 159.79 159.79 159.79 159.79 177.9K
10:34 159.81 159.82 159.78 159.78 149.7K
10:35 159.78 159.78 159.78 159.78 167.1K
10:36 159.79 159.80 159.78 159.80 140.5K
10:37 159.81 159.84 159.81 159.84 190.5K
10:38 159.83 159.83 159.83 159.83 151.2K
10:39 159.82 159.83 159.80 159.81 128.8K
10:40 159.82 159.86 159.82 159.85 103.5K
10:41 159.86 159.88 159.86 159.88 325.0K
10:42 159.87 159.89 159.87 159.89 107.8K
10:43 159.90 159.90 159.90 159.90 114.4K
10:44 159.90 159.91 159.89 159.89 91.9K
10:45 159.89 159.89 159.89 159.89 108.8K
10:46 159.88 159.93 159.88 159.93 132.9K
10:47 159.92 159.95 159.92 159.94 105.8K
10:48 159.94 159.94 159.93 159.94 130.6K
10:49 159.94 159.95 159.94 159.95 81.3K
10:50 159.92 159.93 159.92 159.92 89.8K
10:51 159.93 159.93 159.91 159.92 69.2K
10:52 159.92 159.96 159.92 159.96 1,634.3K
10:53 159.96 159.96 159.94 159.94 79.2K
10:54 159.94 159.98 159.94 159.98 94.2K
10:55 159.99 160.02 159.99 160.02 136.7K
10:56 160.02 160.04 160.02 160.04 78.9K
10:57 160.04 160.06 160.04 160.06 99.5K
10:58 160.07 160.10 160.07 160.09 91.4K
10:59 160.08 160.09 160.08 160.08 244.7K
11:00 160.08 160.13 160.08 160.13 223.4K
11:01 160.13 160.13 160.10 160.12 112.5K
11:02 160.12 160.12 160.11 160.11 100.1K
11:03 160.11 160.11 160.11 160.11 98.0K
11:04 160.11 160.11 160.10 160.10 67.3K
11:05 160.10 160.11 160.10 160.10 165.9K
11:06 160.09 160.09 160.08 160.08 93.0K
11:07 160.10 160.13 160.10 160.13 164.7K
11:08 160.15 160.16 160.15 160.16 141.4K
11:09 160.15 160.15 160.13 160.13 107.4K
11:10 160.13 160.13 160.13 160.13 71.2K
11:11 160.13 160.13 160.12 160.13 76.1K
11:12 160.13 160.13 160.12 160.12 88.3K
11:13 160.12 160.14 160.12 160.14 96.0K
11:14 160.16 160.16 160.15 160.15 252.0K
11:15 160.16 160.17 160.16 160.17 269.9K
11:16 160.17 160.17 160.14 160.14 138.3K
11:17 160.13 160.14 160.13 160.14 111.4K
11:18 160.15 160.17 160.15 160.16 238.3K
11:19 160.16 160.17 160.16 160.17 94.7K
11:20 160.17 160.17 160.17 160.17 150.1K
11:21 160.17 160.17 160.16 160.16 258.4K
11:22 160.16 160.16 160.15 160.16 96.1K
11:23 160.18 160.18 160.16 160.16 248.2K
11:24 160.15 160.16 160.15 160.16 115.1K
11:25 160.16 160.17 160.16 160.16 102.1K
11:26 160.16 160.16 160.15 160.15 134.3K
11:27 160.14 160.14 160.12 160.12 124.9K
11:28 160.11 160.11 160.10 160.10 80.6K
11:29 160.10 160.13 160.10 160.13 152.8K
11:30 160.13 160.13 160.12 160.12 426.1K
11:31 160.13 160.15 160.13 160.15 76.5K
11:32 160.15 160.17 160.15 160.17 101.8K
11:33 160.17 160.18 160.17 160.18 53.7K
11:34 160.18 160.18 160.17 160.17 96.7K
11:35 160.17 160.17 160.16 160.16 75.7K
11:36 160.16 160.17 160.16 160.17 35.1K
11:37 160.17 160.17 160.17 160.17 115.8K
11:38 160.16 160.18 160.15 160.18 129.3K
11:39 160.18 160.18 160.17 160.17 61.9K
11:40 160.17 160.17 160.16 160.17 79.0K
11:41 160.16 160.17 160.16 160.16 60.4K
11:42 160.16 160.16 160.16 160.16 107.8K
11:43 160.16 160.18 160.16 160.18 231.7K
11:44 160.19 160.19 160.18 160.18 65.6K
11:45 160.17 160.17 160.13 160.13 118.0K
11:46 160.12 160.12 160.09 160.09 79.2K
11:47 160.07 160.07 160.05 160.05 57.6K
11:48 160.04 160.06 160.04 160.06 100.9K
11:49 160.07 160.07 160.07 160.07 74.5K
11:50 160.06 160.07 160.06 160.07 59.3K
11:51 160.06 160.06 160.04 160.05 98.6K
11:52 160.05 160.06 160.05 160.06 58.2K
11:53 160.06 160.07 160.06 160.07 80.9K
11:54 160.08 160.09 160.07 160.09 107.7K
11:55 160.08 160.09 160.08 160.09 29.8K
11:56 160.09 160.09 160.08 160.08 50.6K
11:57 160.10 160.11 160.10 160.11 76.9K
11:58 160.11 160.11 160.10 160.10 63.6K
11:59 160.10 160.12 160.10 160.12 108.6K
12:00 160.12 160.12 160.11 160.11 96.7K
12:01 160.12 160.12 160.11 160.11 79.1K
12:02 160.11 160.11 160.10 160.10 56.6K
12:03 160.09 160.09 160.08 160.08 63.6K
12:04 160.07 160.09 160.07 160.09 69.0K
12:05 160.09 160.10 160.09 160.09 97.2K
12:06 160.08 160.09 160.08 160.08 117.4K
12:07 160.08 160.08 160.06 160.08 65.4K
12:08 160.08 160.10 160.08 160.10 94.0K
12:09 160.10 160.10 160.09 160.09 45.4K
12:10 160.09 160.09 160.06 160.06 58.7K
12:11 160.06 160.06 160.05 160.05 47.1K
12:12 160.05 160.05 160.05 160.05 64.2K
12:13 160.05 160.06 160.04 160.04 45.0K
12:14 160.03 160.04 160.03 160.03 54.1K
12:15 160.03 160.03 160.02 160.03 46.0K
12:16 160.02 160.03 160.02 160.03 73.7K
12:17 160.03 160.03 159.99 159.99 74.3K
12:18 159.99 159.99 159.97 159.98 50.5K
12:19 159.97 159.97 159.95 159.95 187.5K
12:20 159.96 159.98 159.96 159.98 109.0K
12:21 159.99 160.01 159.99 160.01 56.7K
12:22 160.00 160.00 159.98 159.98 68.9K
12:23 159.98 159.99 159.98 159.99 49.8K
12:24 159.99 159.99 159.98 159.98 41.1K
12:25 159.99 160.00 159.99 159.99 57.0K
12:26 159.99 160.01 159.99 160.01 127.6K
12:27 160.01 160.02 160.00 160.02 62.0K
12:28 160.01 160.01 159.99 159.99 58.1K
12:29 159.98 159.99 159.98 159.99 64.4K
12:30 159.99 160.02 159.99 160.02 101.1K
12:31 160.02 160.02 160.00 160.00 73.6K
12:32 160.00 160.01 160.00 160.00 40.1K
12:33 160.01 160.02 160.00 160.00 52.9K
12:34 160.00 160.00 159.98 159.98 97.3K
12:35 159.99 160.00 159.99 160.00 65.2K
12:36 160.00 160.00 159.99 160.00 90.7K
12:37 160.00 160.00 159.98 159.99 150.6K
12:38 159.99 160.00 159.99 160.00 72.5K
12:39 160.00 160.01 159.99 159.99 71.9K
12:40 160.00 160.01 159.99 159.99 153.4K
12:41 159.99 160.00 159.99 160.00 45.2K
12:42 160.00 160.03 160.00 160.03 93.3K
12:43 160.04 160.04 160.03 160.04 43.8K
12:44 160.04 160.06 160.04 160.06 73.5K
12:45 160.06 160.06 160.03 160.04 88.8K
12:46 160.03 160.03 160.00 160.00 82.7K
12:47 160.01 160.01 159.98 159.98 47.7K
12:48 159.97 159.97 159.97 159.97 52.6K
12:49 159.96 159.96 159.95 159.96 53.7K
12:50 159.96 159.96 159.95 159.95 68.2K
12:51 159.94 159.95 159.92 159.92 226.2K
12:52 159.92 159.92 159.91 159.91 92.6K
12:53 159.90 159.90 159.90 159.90 106.6K
12:54 159.90 159.92 159.90 159.92 67.8K
12:55 159.92 159.92 159.89 159.89 157.5K
12:56 159.89 159.91 159.89 159.90 37.0K
12:57 159.90 159.91 159.90 159.90 90.9K
12:58 159.90 159.92 159.90 159.92 83.8K
12:59 159.92 159.94 159.92 159.94 53.7K
13:00 159.94 159.95 159.94 159.95 41.3K
13:01 159.96 159.97 159.96 159.96 65.8K
13:02 159.96 159.96 159.95 159.96 52.3K
13:03 159.96 159.96 159.94 159.94 43.3K
13:04 159.93 159.94 159.93 159.94 54.7K
13:05 159.94 159.94 159.94 159.94 40.5K
13:06 159.94 159.95 159.94 159.94 47.1K
13:07 159.94 159.94 159.93 159.93 67.6K
13:08 159.93 159.93 159.92 159.92 205.7K
13:09 159.92 159.92 159.91 159.91 81.0K
13:10 159.91 159.91 159.88 159.88 123.9K
13:11 159.88 159.90 159.88 159.90 79.7K
13:12 159.90 159.90 159.89 159.89 195.6K
13:13 159.88 159.88 159.87 159.87 85.4K
13:14 159.87 159.88 159.87 159.88 86.8K
13:15 159.89 159.90 159.89 159.90 68.1K
13:16 159.90 159.90 159.89 159.89 109.2K
13:17 159.89 159.89 159.88 159.88 41.0K
13:18 159.87 159.87 159.83 159.83 86.9K
13:19 159.82 159.82 159.80 159.80 140.4K
13:20 159.80 159.80 159.79 159.80 58.2K
13:21 159.79 159.79 159.79 159.79 51.3K
13:22 159.79 159.80 159.79 159.80 151.0K
13:23 159.81 159.81 159.80 159.80 92.3K
13:24 159.80 159.80 159.80 159.80 99.8K
13:25 159.79 159.79 159.78 159.78 76.9K
13:26 159.78 159.79 159.78 159.79 125.3K
13:27 159.79 159.79 159.78 159.78 47.9K
13:28 159.78 159.78 159.77 159.78 62.1K
13:29 159.77 159.77 159.75 159.75 72.7K
13:30 159.74 159.74 159.72 159.72 70.2K
13:31 159.74 159.76 159.74 159.76 110.5K
13:32 159.77 159.78 159.77 159.78 65.3K
13:33 159.78 159.80 159.78 159.79 114.7K
13:34 159.79 159.79 159.79 159.79 60.5K
13:35 159.78 159.79 159.78 159.79 61.3K
13:36 159.79 159.79 159.78 159.78 57.8K
13:37 159.77 159.77 159.77 159.77 135.6K
13:38 159.77 159.78 159.77 159.77 62.2K
13:39 159.78 159.78 159.77 159.78 83.7K
13:40 159.79 159.79 159.77 159.77 68.9K
13:41 159.77 159.77 159.75 159.75 57.0K
13:42 159.76 159.78 159.76 159.78 61.4K
13:43 159.77 159.77 159.77 159.77 60.9K
13:44 159.77 159.77 159.76 159.77 51.4K
13:45 159.77 159.78 159.77 159.78 66.6K
13:46 159.78 159.78 159.78 159.78 100.8K
13:47 159.78 159.78 159.77 159.77 186.3K
13:48 159.77 159.77 159.76 159.77 42.4K
13:49 159.77 159.79 159.77 159.79 234.5K
13:50 159.79 159.80 159.79 159.80 191.9K
13:51 159.79 159.80 159.79 159.80 127.6K
13:52 159.80 159.81 159.80 159.81 61.9K
13:53 159.81 159.81 159.81 159.81 91.8K
13:54 159.83 159.86 159.83 159.86 255.9K
13:55 159.86 159.87 159.86 159.87 116.9K
13:56 159.88 159.88 159.86 159.86 178.5K
13:57 159.86 159.87 159.85 159.85 97.9K
13:58 159.86 159.87 159.86 159.86 111.8K
13:59 159.86 159.90 159.86 159.90 161.4K
14:00 159.91 160.14 159.91 160.05 1,074.6K
14:01 160.01 160.01 159.96 159.96 114.2K
14:02 159.97 160.02 159.97 160.02 176.2K
14:03 160.02 160.07 160.02 160.04 197.8K
14:04 160.05 160.07 160.04 160.04 162.1K
14:05 160.09 160.12 160.09 160.12 162.7K
14:06 160.12 160.12 160.06 160.06 145.7K
14:07 160.03 160.08 160.03 160.08 90.1K
14:08 160.07 160.07 160.04 160.04 122.1K
14:09 160.08 160.09 160.08 160.08 66.9K
14:10 160.06 160.10 160.04 160.10 260.7K
14:11 160.09 160.14 160.09 160.14 131.3K
14:12 160.14 160.16 160.10 160.11 251.1K
14:13 160.10 160.10 160.05 160.06 223.5K
14:14 160.06 160.06 160.03 160.03 311.4K
14:15 159.98 159.99 159.93 159.99 457.0K
14:16 160.02 160.02 159.99 159.99 254.8K
14:17 160.02 160.07 160.02 160.04 194.3K
14:18 160.01 160.05 160.01 160.04 213.4K
14:19 160.06 160.06 160.04 160.04 254.3K
14:20 160.03 160.03 160.00 160.01 128.3K
14:21 160.01 160.02 160.01 160.02 227.3K
14:22 160.04 160.12 160.04 160.12 224.9K
14:23 160.13 160.16 160.12 160.16 140.5K
14:24 160.17 160.17 160.17 160.17 350.4K
14:25 160.17 160.18 160.16 160.17 65.8K
14:26 160.17 160.17 160.13 160.13 95.6K
14:27 160.13 160.14 160.11 160.14 112.1K
14:28 160.17 160.22 160.17 160.22 198.6K
14:29 160.22 160.22 160.20 160.22 135.2K
14:30 160.22 160.22 160.18 160.18 135.8K
14:31 160.21 160.21 160.12 160.12 130.7K
14:32 160.11 160.11 159.96 160.01 355.9K
14:33 160.01 160.03 159.98 160.03 201.7K
14:34 160.05 160.05 160.00 160.00 139.4K
14:35 159.96 159.97 159.90 159.97 228.3K
14:36 160.02 160.05 159.99 159.99 161.5K
14:37 159.95 159.95 159.86 159.86 170.8K
14:38 159.90 159.91 159.90 159.91 119.9K
14:39 159.89 159.89 159.82 159.82 624.0K
14:40 159.78 159.89 159.78 159.89 266.9K
14:41 159.90 159.92 159.90 159.91 233.4K
14:42 159.87 159.87 159.69 159.72 438.8K
14:43 159.71 159.75 159.68 159.74 178.9K
14:44 159.79 159.79 159.73 159.75 187.3K
14:45 159.77 159.77 159.68 159.68 166.9K
14:46 159.63 159.67 159.63 159.67 355.7K
14:47 159.68 159.77 159.68 159.77 242.6K
14:48 159.77 159.88 159.77 159.88 227.9K
14:49 159.86 159.86 159.74 159.74 181.4K
14:50 159.75 159.77 159.70 159.76 270.7K
14:51 159.70 159.70 159.61 159.63 225.2K
14:52 159.60 159.60 159.47 159.47 375.3K
14:53 159.46 159.46 159.40 159.40 339.2K
14:54 159.39 159.45 159.39 159.45 176.9K
14:55 159.45 159.64 159.45 159.64 391.9K
14:56 159.59 159.65 159.59 159.65 173.2K
14:57 159.64 159.68 159.62 159.62 159.7K
14:58 159.63 159.66 159.63 159.64 104.2K
14:59 159.65 159.67 159.63 159.67 128.7K
15:00 159.69 159.77 159.69 159.76 253.2K
15:01 159.73 159.78 159.68 159.78 224.8K
15:02 159.82 159.82 159.78 159.78 198.0K
15:03 159.77 159.77 159.74 159.75 132.6K
15:04 159.71 159.73 159.71 159.73 97.4K
15:05 159.76 159.76 159.68 159.74 156.4K
15:06 159.73 159.73 159.70 159.73 86.1K
15:07 159.72 159.76 159.72 159.75 179.8K
15:08 159.77 159.82 159.77 159.81 181.0K
15:09 159.80 159.80 159.71 159.71 177.4K
15:10 159.71 159.77 159.71 159.72 277.2K
15:11 159.67 159.67 159.64 159.66 129.2K
15:12 159.65 159.65 159.63 159.63 100.3K
15:13 159.65 159.65 159.59 159.60 146.2K
15:14 159.59 159.59 159.56 159.58 171.6K
15:15 159.60 159.64 159.60 159.63 124.6K
15:16 159.66 159.73 159.66 159.73 190.3K
15:17 159.76 159.82 159.76 159.81 204.6K
15:18 159.77 159.78 159.76 159.76 128.6K
15:19 159.74 159.76 159.71 159.76 149.0K
15:20 159.76 159.79 159.74 159.79 120.2K
15:21 159.81 159.84 159.81 159.82 168.6K
15:22 159.81 159.82 159.81 159.81 118.1K
15:23 159.81 159.83 159.81 159.83 122.0K
15:24 159.85 159.92 159.85 159.92 246.5K
15:25 159.91 159.92 159.90 159.92 131.3K
15:26 159.88 159.88 159.87 159.88 138.9K
15:27 159.87 159.88 159.85 159.88 125.3K
15:28 159.89 159.90 159.88 159.90 106.9K
15:29 159.88 159.88 159.84 159.84 133.6K
15:30 159.82 159.82 159.79 159.82 295.6K
15:31 159.77 159.77 159.73 159.73 203.5K
15:32 159.72 159.73 159.71 159.71 138.7K
15:33 159.73 159.75 159.73 159.73 157.2K
15:34 159.72 159.73 159.71 159.71 139.2K
15:35 159.76 159.79 159.76 159.79 201.1K
15:36 159.81 159.84 159.81 159.82 175.3K
15:37 159.84 159.84 159.79 159.79 260.6K
15:38 159.78 159.80 159.78 159.80 165.6K
15:39 159.80 159.82 159.80 159.80 245.2K
15:40 159.78 159.79 159.77 159.78 217.3K
15:41 159.82 159.84 159.82 159.84 184.2K
15:42 159.85 159.90 159.85 159.89 312.5K
15:43 159.89 159.89 159.86 159.86 249.0K
15:44 159.89 159.89 159.88 159.88 207.8K
15:45 159.88 159.88 159.86 159.86 237.9K
15:46 159.85 159.85 159.82 159.85 370.2K
15:47 159.85 159.87 159.84 159.87 242.1K
15:48 159.87 159.87 159.84 159.87 218.0K
15:49 159.87 159.87 159.86 159.87 327.9K
15:50 159.86 159.86 159.67 159.67 1,243.5K
15:51 159.68 159.69 159.66 159.66 386.9K
15:52 159.65 159.65 159.64 159.65 530.0K
15:53 159.65 159.65 159.62 159.64 433.4K
15:54 159.65 159.66 159.65 159.66 501.4K
15:55 159.69 159.69 159.64 159.64 975.9K
15:56 159.65 159.65 159.56 159.56 914.7K
15:57 159.55 159.55 159.53 159.55 583.4K
15:58 159.54 159.59 159.54 159.59 713.2K
15:59 159.60 159.60 159.57 159.57 1,272.4K
16:00 159.59 159.59 159.59 159.59 63,711.9K
16:01 159.59 159.59 159.59 159.59 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