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
09:30 162.18 162.37 162.18 162.37 1,421.8K
09:31 162.36 162.41 162.36 162.41 399.4K
09:32 162.36 162.47 162.36 162.39 333.3K
09:33 162.43 162.53 162.43 162.53 200.6K
09:34 162.54 162.67 162.54 162.67 212.1K
09:35 162.66 162.73 162.64 162.73 378.8K
09:36 162.71 162.74 162.70 162.70 292.2K
09:37 162.67 162.67 162.62 162.62 136.0K
09:38 162.59 162.59 162.57 162.57 232.8K
09:39 162.56 162.61 162.56 162.60 141.3K
09:40 162.59 162.62 162.59 162.61 172.1K
09:41 162.61 162.66 162.61 162.66 166.7K
09:42 162.67 162.69 162.65 162.69 160.4K
09:43 162.68 162.72 162.68 162.72 240.2K
09:44 162.70 162.73 162.69 162.73 162.7K
09:45 162.74 162.76 162.74 162.76 166.6K
09:46 162.74 162.74 162.71 162.73 305.8K
09:47 162.73 162.73 162.71 162.73 266.3K
09:48 162.71 162.71 162.70 162.71 164.7K
09:49 162.70 162.72 162.69 162.72 232.7K
09:50 162.66 162.70 162.66 162.70 162.2K
09:51 162.66 162.71 162.66 162.71 211.9K
09:52 162.71 162.74 162.71 162.74 186.8K
09:53 162.74 162.74 162.73 162.73 156.1K
09:54 162.72 162.73 162.71 162.71 157.1K
09:55 162.70 162.70 162.66 162.67 105.4K
09:56 162.68 162.68 162.63 162.63 129.5K
09:57 162.64 162.64 162.63 162.63 109.7K
09:58 162.60 162.62 162.60 162.61 129.8K
09:59 162.61 162.67 162.61 162.67 232.1K
10:00 162.67 162.75 162.66 162.66 702.9K
10:01 162.65 162.65 162.59 162.59 239.7K
10:02 162.61 162.61 162.55 162.55 185.8K
10:03 162.56 162.61 162.56 162.60 190.8K
10:04 162.59 162.60 162.57 162.60 400.9K
10:05 162.60 162.60 162.58 162.59 144.5K
10:06 162.58 162.59 162.57 162.59 298.2K
10:07 162.62 162.62 162.59 162.59 268.6K
10:08 162.60 162.62 162.59 162.62 216.7K
10:09 162.60 162.60 162.58 162.58 126.4K
10:10 162.59 162.60 162.59 162.60 145.0K
10:11 162.58 162.58 162.57 162.57 149.6K
10:12 162.56 162.60 162.56 162.59 104.0K
10:13 162.60 162.60 162.57 162.60 214.2K
10:14 162.59 162.61 162.59 162.59 198.9K
10:15 162.60 162.60 162.57 162.59 189.2K
10:16 162.59 162.63 162.59 162.63 200.3K
10:17 162.63 162.64 162.62 162.62 193.5K
10:18 162.63 162.65 162.63 162.65 628.9K
10:19 162.66 162.68 162.66 162.68 228.6K
10:20 162.68 162.70 162.68 162.70 275.2K
10:21 162.72 162.72 162.70 162.72 210.0K
10:22 162.74 162.76 162.74 162.75 402.1K
10:23 162.77 162.81 162.77 162.81 361.0K
10:24 162.79 162.79 162.76 162.77 169.0K
10:25 162.77 162.79 162.76 162.76 250.1K
10:26 162.76 162.79 162.76 162.78 193.9K
10:27 162.79 162.79 162.78 162.78 183.8K
10:28 162.76 162.79 162.76 162.77 134.2K
10:29 162.77 162.81 162.77 162.81 207.7K
10:30 162.80 162.82 162.80 162.81 128.3K
10:31 162.82 162.83 162.82 162.83 110.8K
10:32 162.82 162.82 162.80 162.80 142.2K
10:33 162.78 162.81 162.78 162.81 281.2K
10:34 162.84 162.85 162.84 162.84 219.0K
10:35 162.83 162.83 162.81 162.81 178.8K
10:36 162.81 162.85 162.81 162.85 191.5K
10:37 162.85 162.85 162.83 162.84 117.6K
10:38 162.85 162.89 162.84 162.89 212.7K
10:39 162.89 162.90 162.89 162.90 115.1K
10:40 162.90 162.91 162.89 162.91 139.1K
10:41 162.90 162.90 162.87 162.87 165.7K
10:42 162.87 162.88 162.86 162.88 96.5K
10:43 162.88 162.88 162.86 162.87 66.1K
10:44 162.86 162.87 162.86 162.86 134.1K
10:45 162.86 162.91 162.86 162.90 153.0K
10:46 162.89 162.91 162.89 162.91 198.0K
10:47 162.93 162.93 162.92 162.92 168.1K
10:48 162.91 162.91 162.89 162.89 112.7K
10:49 162.90 162.91 162.89 162.91 172.2K
10:50 162.91 162.91 162.90 162.90 135.6K
10:51 162.90 162.92 162.89 162.92 121.4K
10:52 162.92 162.92 162.91 162.91 181.8K
10:53 162.92 162.92 162.89 162.89 248.6K
10:54 162.87 162.87 162.84 162.84 148.4K
10:55 162.82 162.89 162.82 162.89 145.5K
10:56 162.91 162.92 162.90 162.92 341.8K
10:57 162.91 162.93 162.91 162.93 241.2K
10:58 162.93 162.93 162.92 162.93 282.6K
10:59 162.89 162.89 162.86 162.87 132.2K
11:00 162.86 162.86 162.83 162.85 92.5K
11:01 162.84 162.84 162.82 162.82 346.4K
11:02 162.85 162.86 162.85 162.86 149.2K
11:03 162.87 162.87 162.86 162.87 83.6K
11:04 162.86 162.87 162.86 162.86 122.7K
11:05 162.85 162.85 162.85 162.85 156.5K
11:06 162.84 162.86 162.84 162.86 137.0K
11:07 162.86 162.87 162.86 162.86 110.4K
11:08 162.86 162.86 162.85 162.85 76.4K
11:09 162.86 162.87 162.86 162.87 66.6K
11:10 162.86 162.86 162.81 162.81 147.3K
11:11 162.81 162.84 162.81 162.83 107.2K
11:12 162.85 162.88 162.85 162.87 138.7K
11:13 162.86 162.89 162.86 162.88 106.6K
11:14 162.87 162.87 162.86 162.86 164.5K
11:15 162.86 162.86 162.82 162.82 158.1K
11:16 162.83 162.84 162.83 162.84 179.3K
11:17 162.85 162.87 162.84 162.84 121.5K
11:18 162.86 162.91 162.86 162.91 150.6K
11:19 162.92 162.94 162.92 162.94 112.9K
11:20 162.91 162.91 162.90 162.91 118.7K
11:21 162.92 162.92 162.91 162.92 153.5K
11:22 162.93 162.93 162.92 162.92 181.7K
11:23 162.92 162.94 162.92 162.93 868.9K
11:24 162.94 162.94 162.91 162.91 130.5K
11:25 162.91 162.91 162.90 162.91 135.5K
11:26 162.91 162.93 162.91 162.93 91.7K
11:27 162.91 162.92 162.89 162.89 128.6K
11:28 162.90 162.90 162.88 162.88 151.5K
11:29 162.90 162.92 162.90 162.91 129.6K
11:30 162.91 162.95 162.91 162.95 122.0K
11:31 162.96 162.97 162.96 162.97 106.1K
11:32 162.97 162.98 162.97 162.98 105.6K
11:33 162.99 162.99 162.97 162.97 69.6K
11:34 162.96 162.97 162.96 162.97 159.5K
11:35 162.97 162.97 162.96 162.96 113.0K
11:36 162.95 162.95 162.94 162.95 182.7K
11:37 162.96 162.96 162.93 162.93 117.9K
11:38 162.93 162.94 162.93 162.93 81.5K
11:39 162.92 162.95 162.91 162.95 266.6K
11:40 162.97 162.97 162.96 162.96 88.7K
11:41 162.94 162.95 162.94 162.94 113.5K
11:42 162.92 162.93 162.92 162.93 289.8K
11:43 162.92 162.92 162.89 162.89 171.7K
11:44 162.90 162.92 162.90 162.92 477.1K
11:45 162.91 162.91 162.90 162.90 155.3K
11:46 162.88 162.88 162.86 162.87 244.8K
11:47 162.88 162.90 162.88 162.90 126.5K
11:48 162.90 162.92 162.90 162.92 141.7K
11:49 162.93 162.93 162.92 162.92 190.1K
11:50 162.92 162.92 162.89 162.89 90.3K
11:51 162.87 162.88 162.87 162.88 98.8K
11:52 162.89 162.89 162.86 162.86 127.0K
11:53 162.87 162.87 162.85 162.85 90.5K
11:54 162.87 162.88 162.86 162.88 121.3K
11:55 162.88 162.88 162.85 162.85 96.0K
11:56 162.84 162.85 162.84 162.85 132.3K
11:57 162.85 162.85 162.80 162.80 127.1K
11:58 162.81 162.83 162.81 162.83 86.0K
11:59 162.81 162.81 162.79 162.79 244.2K
12:00 162.80 162.82 162.80 162.82 156.4K
12:01 162.82 162.82 162.80 162.80 70.7K
12:02 162.80 162.85 162.80 162.85 85.0K
12:03 162.85 162.88 162.85 162.87 98.2K
12:04 162.88 162.88 162.88 162.88 105.2K
12:05 162.89 162.89 162.88 162.89 153.1K
12:06 162.89 162.91 162.88 162.88 114.0K
12:07 162.88 162.88 162.87 162.87 115.7K
12:08 162.88 162.90 162.88 162.89 105.7K
12:09 162.89 162.89 162.85 162.86 112.1K
12:10 162.88 162.88 162.85 162.86 121.4K
12:11 162.86 162.87 162.86 162.87 77.2K
12:12 162.87 162.88 162.86 162.86 98.6K
12:13 162.86 162.86 162.83 162.83 65.3K
12:14 162.83 162.83 162.83 162.83 84.0K
12:15 162.84 162.85 162.83 162.85 115.2K
12:16 162.85 162.85 162.82 162.82 106.6K
12:17 162.82 162.82 162.80 162.82 163.7K
12:18 162.82 162.82 162.79 162.79 138.1K
12:19 162.79 162.79 162.78 162.78 62.9K
12:20 162.78 162.83 162.78 162.83 94.6K
12:21 162.85 162.86 162.85 162.86 75.6K
12:22 162.86 162.87 162.86 162.87 71.5K
12:23 162.86 162.87 162.86 162.87 62.0K
12:24 162.86 162.88 162.86 162.87 84.1K
12:25 162.87 162.89 162.87 162.89 61.1K
12:26 162.89 162.90 162.89 162.89 98.7K
12:27 162.91 162.93 162.90 162.90 135.2K
12:28 162.90 162.90 162.89 162.89 135.8K
12:29 162.89 162.92 162.89 162.92 108.1K
12:30 162.92 162.95 162.92 162.95 110.7K
12:31 162.95 162.96 162.95 162.96 65.4K
12:32 162.95 162.95 162.94 162.94 87.2K
12:33 162.94 162.94 162.91 162.94 112.0K
12:34 162.95 162.97 162.95 162.97 88.0K
12:35 162.97 162.97 162.96 162.96 69.2K
12:36 162.96 162.98 162.96 162.98 98.3K
12:37 162.98 162.98 162.98 162.98 65.5K
12:38 162.99 162.99 162.99 162.99 77.9K
12:39 163.00 163.00 162.99 163.00 105.4K
12:40 163.00 163.01 163.00 163.00 72.8K
12:41 163.00 163.00 162.97 162.97 81.1K
12:42 162.97 162.98 162.97 162.98 71.0K
12:43 162.98 162.98 162.98 162.98 128.1K
12:44 162.99 163.00 162.99 163.00 84.0K
12:45 162.99 163.01 162.99 163.01 38.2K
12:46 163.00 163.00 162.98 162.99 51.2K
12:47 162.99 163.00 162.99 163.00 42.2K
12:48 163.01 163.03 163.01 163.03 82.0K
12:49 163.04 163.04 163.04 163.04 84.9K
12:50 163.04 163.05 163.04 163.04 60.7K
12:51 163.02 163.03 163.02 163.02 95.2K
12:52 163.01 163.02 163.01 163.01 91.8K
12:53 163.01 163.02 163.01 163.01 83.7K
12:54 163.01 163.01 163.01 163.01 67.3K
12:55 163.01 163.01 163.00 163.00 67.3K
12:56 163.00 163.00 162.98 162.98 67.7K
12:57 162.98 162.98 162.98 162.98 75.0K
12:58 162.99 163.00 162.99 163.00 194.5K
12:59 163.01 163.03 163.01 163.03 101.1K
13:00 163.02 163.02 163.01 163.01 140.9K
13:01 163.01 163.03 163.01 163.03 87.3K
13:02 163.03 163.04 163.03 163.04 200.2K
13:03 163.04 163.06 163.04 163.06 137.6K
13:04 163.05 163.05 163.00 163.00 158.7K
13:05 162.99 162.99 162.98 162.98 117.2K
13:06 162.98 162.98 162.97 162.97 58.8K
13:07 162.97 162.97 162.97 162.97 227.2K
13:08 162.97 162.97 162.96 162.96 100.7K
13:09 162.96 162.97 162.96 162.97 258.7K
13:10 162.96 162.96 162.94 162.96 184.3K
13:11 162.96 162.97 162.94 162.94 81.5K
13:12 162.94 162.97 162.94 162.97 121.4K
13:13 162.97 162.97 162.97 162.97 57.7K
13:14 162.98 163.00 162.98 163.00 108.9K
13:15 163.00 163.01 163.00 163.01 72.3K
13:16 163.02 163.02 163.01 163.02 95.7K
13:17 163.02 163.03 163.02 163.03 96.7K
13:18 163.02 163.02 163.00 163.00 107.9K
13:19 163.00 163.00 162.97 162.97 91.6K
13:20 162.97 162.97 162.96 162.96 66.7K
13:21 162.96 162.98 162.96 162.98 58.8K
13:22 162.98 162.99 162.98 162.99 90.6K
13:23 162.99 163.01 162.99 163.01 130.8K
13:24 163.01 163.01 162.99 162.99 60.2K
13:25 162.99 163.00 162.99 162.99 88.7K
13:26 162.99 162.99 162.98 162.99 46.1K
13:27 162.99 162.99 162.96 162.96 119.2K
13:28 162.95 162.98 162.95 162.97 81.9K
13:29 162.97 162.98 162.97 162.98 41.0K
13:30 162.97 162.98 162.97 162.97 103.5K
13:31 162.96 162.96 162.95 162.95 44.3K
13:32 162.95 162.98 162.95 162.98 135.7K
13:33 162.99 162.99 162.98 162.98 88.1K
13:34 162.99 162.99 162.96 162.96 96.7K
13:35 162.96 162.96 162.96 162.96 46.3K
13:36 162.95 162.96 162.94 162.94 76.2K
13:37 162.92 162.93 162.92 162.92 120.8K
13:38 162.92 162.92 162.88 162.88 154.0K
13:39 162.87 162.88 162.86 162.88 106.9K
13:40 162.88 162.92 162.88 162.92 123.1K
13:41 162.92 162.93 162.92 162.93 88.5K
13:42 162.94 162.96 162.94 162.96 144.7K
13:43 162.96 162.96 162.96 162.96 71.3K
13:44 162.97 162.98 162.97 162.98 77.1K
13:45 162.98 162.98 162.97 162.97 70.0K
13:46 162.96 162.96 162.95 162.96 291.7K
13:47 162.96 162.97 162.95 162.97 64.7K
13:48 162.97 162.98 162.97 162.98 155.3K
13:49 162.98 162.98 162.96 162.96 66.0K
13:50 162.97 162.97 162.95 162.95 120.6K
13:51 162.94 162.95 162.94 162.94 100.5K
13:52 162.94 162.95 162.94 162.94 78.5K
13:53 162.92 162.92 162.91 162.92 141.2K
13:54 162.92 162.92 162.91 162.91 77.0K
13:55 162.91 162.91 162.89 162.89 74.4K
13:56 162.89 162.89 162.88 162.88 117.0K
13:57 162.88 162.88 162.87 162.88 112.2K
13:58 162.88 162.88 162.87 162.87 83.5K
13:59 162.87 162.90 162.87 162.90 85.2K
14:00 162.91 162.91 162.90 162.91 133.3K
14:01 162.91 162.92 162.90 162.90 100.7K
14:02 162.88 162.89 162.88 162.88 179.9K
14:03 162.89 162.89 162.88 162.88 100.4K
14:04 162.88 162.88 162.85 162.85 133.6K
14:05 162.85 162.86 162.85 162.85 203.2K
14:06 162.83 162.83 162.83 162.83 156.6K
14:07 162.83 162.83 162.82 162.82 188.9K
14:08 162.81 162.81 162.77 162.77 106.7K
14:09 162.77 162.77 162.77 162.77 76.9K
14:10 162.77 162.79 162.77 162.77 228.4K
14:11 162.77 162.79 162.77 162.79 87.9K
14:12 162.80 162.81 162.80 162.81 71.7K
14:13 162.80 162.80 162.79 162.79 66.4K
14:14 162.78 162.80 162.78 162.80 197.8K
14:15 162.81 162.83 162.81 162.83 131.3K
14:16 162.84 162.84 162.83 162.83 155.9K
14:17 162.83 162.85 162.83 162.85 151.7K
14:18 162.85 162.85 162.84 162.84 84.3K
14:19 162.84 162.86 162.84 162.86 107.5K
14:20 162.85 162.88 162.85 162.88 115.9K
14:21 162.87 162.89 162.87 162.89 109.8K
14:22 162.88 162.88 162.86 162.86 55.5K
14:23 162.86 162.86 162.86 162.86 31.8K
14:24 162.85 162.87 162.84 162.87 108.0K
14:25 162.86 162.87 162.86 162.87 116.7K
14:26 162.88 162.88 162.87 162.88 98.1K
14:27 162.87 162.87 162.87 162.87 97.8K
14:28 162.87 162.88 162.87 162.88 72.0K
14:29 162.87 162.88 162.87 162.87 82.7K
14:30 162.87 162.89 162.87 162.89 87.8K
14:31 162.90 162.90 162.87 162.87 93.1K
14:32 162.86 162.88 162.86 162.87 109.7K
14:33 162.86 162.86 162.85 162.86 71.2K
14:34 162.88 162.88 162.84 162.84 111.9K
14:35 162.84 162.86 162.84 162.85 930.7K
14:36 162.85 162.85 162.84 162.84 91.7K
14:37 162.84 162.85 162.83 162.83 68.8K
14:38 162.82 162.83 162.81 162.81 70.9K
14:39 162.82 162.82 162.80 162.80 96.0K
14:40 162.79 162.79 162.79 162.79 72.4K
14:41 162.78 162.79 162.78 162.79 110.7K
14:42 162.79 162.79 162.76 162.77 107.5K
14:43 162.77 162.78 162.77 162.78 78.6K
14:44 162.78 162.78 162.76 162.76 90.5K
14:45 162.76 162.80 162.76 162.78 210.3K
14:46 162.78 162.78 162.74 162.74 120.0K
14:47 162.75 162.77 162.75 162.77 82.0K
14:48 162.76 162.79 162.76 162.79 103.0K
14:49 162.78 162.78 162.76 162.76 194.5K
14:50 162.76 162.76 162.73 162.73 114.1K
14:51 162.73 162.75 162.73 162.75 66.5K
14:52 162.75 162.75 162.74 162.75 146.0K
14:53 162.75 162.76 162.75 162.76 84.2K
14:54 162.76 162.76 162.76 162.76 98.6K
14:55 162.77 162.77 162.77 162.77 102.3K
14:56 162.77 162.80 162.77 162.80 132.8K
14:57 162.79 162.79 162.78 162.78 128.1K
14:58 162.77 162.77 162.75 162.75 122.9K
14:59 162.74 162.75 162.74 162.74 118.0K
15:00 162.74 162.74 162.73 162.73 167.8K
15:01 162.72 162.72 162.71 162.71 112.3K
15:02 162.71 162.71 162.69 162.69 207.1K
15:03 162.69 162.69 162.67 162.67 200.0K
15:04 162.68 162.68 162.67 162.67 114.3K
15:05 162.67 162.68 162.67 162.68 129.5K
15:06 162.67 162.67 162.65 162.65 90.5K
15:07 162.64 162.64 162.60 162.60 141.4K
15:08 162.59 162.59 162.58 162.59 136.7K
15:09 162.60 162.60 162.59 162.60 93.5K
15:10 162.58 162.58 162.54 162.54 120.7K
15:11 162.54 162.57 162.54 162.57 173.0K
15:12 162.58 162.58 162.56 162.56 69.2K
15:13 162.57 162.58 162.57 162.58 75.0K
15:14 162.59 162.60 162.59 162.59 71.5K
15:15 162.59 162.59 162.57 162.57 134.9K
15:16 162.56 162.56 162.55 162.55 126.0K
15:17 162.55 162.55 162.54 162.55 164.9K
15:18 162.54 162.54 162.53 162.53 114.7K
15:19 162.52 162.52 162.51 162.51 152.3K
15:20 162.52 162.52 162.52 162.52 101.2K
15:21 162.53 162.54 162.53 162.54 103.2K
15:22 162.54 162.54 162.53 162.53 142.2K
15:23 162.53 162.55 162.53 162.55 159.4K
15:24 162.54 162.55 162.54 162.54 91.6K
15:25 162.54 162.56 162.54 162.56 145.9K
15:26 162.56 162.56 162.56 162.56 102.9K
15:27 162.57 162.57 162.56 162.56 95.0K
15:28 162.56 162.56 162.55 162.55 98.2K
15:29 162.55 162.59 162.55 162.59 134.5K
15:30 162.58 162.58 162.56 162.57 178.1K
15:31 162.57 162.59 162.56 162.59 130.5K
15:32 162.60 162.60 162.60 162.60 139.5K
15:33 162.60 162.61 162.60 162.61 113.6K
15:34 162.61 162.61 162.61 162.61 118.2K
15:35 162.62 162.62 162.61 162.61 237.8K
15:36 162.61 162.61 162.59 162.60 150.7K
15:37 162.60 162.61 162.60 162.61 189.6K
15:38 162.61 162.61 162.60 162.60 136.9K
15:39 162.61 162.63 162.61 162.63 347.1K
15:40 162.62 162.62 162.60 162.60 133.4K
15:41 162.58 162.58 162.56 162.57 312.0K
15:42 162.58 162.58 162.56 162.56 121.3K
15:43 162.57 162.57 162.57 162.57 292.0K
15:44 162.59 162.60 162.58 162.60 297.9K
15:45 162.60 162.60 162.58 162.58 273.3K
15:46 162.57 162.57 162.54 162.54 206.0K
15:47 162.55 162.56 162.55 162.56 266.1K
15:48 162.55 162.58 162.55 162.58 267.0K
15:49 162.58 162.60 162.58 162.60 241.8K
15:50 162.55 162.55 162.52 162.52 1,103.1K
15:51 162.52 162.52 162.48 162.48 315.3K
15:52 162.48 162.48 162.47 162.47 388.3K
15:53 162.47 162.51 162.47 162.51 416.2K
15:54 162.52 162.52 162.51 162.52 384.9K
15:55 162.57 162.57 162.54 162.54 905.2K
15:56 162.52 162.52 162.48 162.48 916.6K
15:57 162.46 162.48 162.46 162.48 778.4K
15:58 162.50 162.51 162.49 162.51 919.7K
15:59 162.51 162.53 162.51 162.52 1,579.2K
16:00 162.53 162.53 162.52 162.52 95,239.8K
16:01 162.52 162.52 162.52 162.52 332.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし