S

GSPTXCT
🏛️ カナダ →
142.43
最終更新: 2025-10-07
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
09:30 105.71 105.85 105.71 105.72 69.6K
09:31 105.70 105.70 105.52 105.52 11.9K
09:32 105.52 105.63 105.52 105.63 0.5K
09:33 105.63 105.84 105.63 105.84 0.9K
09:34 105.84 105.87 105.82 105.87 1.6K
09:35 105.87 105.87 105.76 105.76 0.3K
09:36 105.64 105.64 105.63 105.63 2.0K
09:37 105.63 105.65 105.63 105.65 1.0K
09:38 105.65 105.65 105.63 105.63 0.3K
09:39 105.63 105.63 105.53 105.53 7.5K
09:40 105.51 105.51 105.44 105.44 1.6K
09:41 105.40 105.42 105.38 105.42 12.3K
09:42 105.39 105.40 105.37 105.40 1.2K
09:43 105.40 105.40 105.35 105.35 0.2K
09:44 105.35 105.35 105.35 105.35 0.1K
09:45 105.28 105.28 105.25 105.28 1.9K
09:46 105.30 105.33 105.30 105.32 2.2K
09:47 105.31 105.31 105.26 105.26 11.5K
09:48 105.22 105.22 105.12 105.12 15.4K
09:49 105.11 105.11 105.10 105.10 0.6K
09:50 105.00 105.00 104.91 104.91 24.5K
09:51 104.91 104.91 104.91 104.91 0.3K
09:52 104.94 104.98 104.91 104.91 7.3K
09:53 104.87 104.87 104.85 104.85 1.6K
09:54 104.85 104.85 104.77 104.77 0.5K
09:55 104.75 104.80 104.75 104.79 6.4K
09:56 104.81 104.81 104.78 104.78 0.6K
09:57 104.73 104.75 104.73 104.75 3.7K
09:58 104.75 104.77 104.72 104.72 1.0K
09:59 104.70 104.70 104.67 104.69 4.5K
10:00 104.68 104.68 104.63 104.64 2.6K
10:01 104.64 104.67 104.64 104.67 0.1K
10:02 104.67 104.71 104.67 104.68 3.5K
10:03 104.68 104.70 104.68 104.70 1.0K
10:04 104.70 104.70 104.66 104.66 0.4K
10:05 104.66 104.66 104.64 104.64 0.4K
10:06 104.64 104.80 104.64 104.80 1.3K
10:07 104.81 104.81 104.79 104.79 1.3K
10:08 104.79 104.79 104.79 104.79 9.4K
10:09 104.77 104.77 104.64 104.64 0.8K
10:10 104.65 104.68 104.65 104.68 3.6K
10:11 104.66 104.66 104.66 104.66 0.3K
10:12 104.63 104.65 104.63 104.63 3.0K
10:13 104.61 104.61 104.56 104.61 17.7K
10:14 104.63 104.63 104.55 104.55 3.5K
10:15 104.55 104.55 104.53 104.53 7.8K
10:16 104.53 104.56 104.53 104.56 1.0K
10:17 104.58 104.62 104.58 104.62 0.9K
10:18 104.62 104.62 104.56 104.59 1.1K
10:19 104.56 104.56 104.55 104.55 1.5K
10:20 104.55 104.55 104.55 104.55 1.0K
10:21 104.54 104.55 104.54 104.55 0.9K
10:22 104.55 104.55 104.50 104.50 27.1K
10:23 104.50 104.52 104.49 104.49 1.5K
10:24 104.48 104.48 104.42 104.42 5.3K
10:25 104.42 104.42 104.37 104.37 1.3K
10:26 104.37 104.37 104.29 104.29 13.9K
10:27 104.30 104.34 104.30 104.34 0.6K
10:28 104.34 104.35 104.34 104.34 4.1K
10:29 104.36 104.36 104.28 104.28 7.5K
10:30 104.33 104.36 104.25 104.36 36.3K
10:31 104.31 104.34 104.31 104.34 11.5K
10:32 104.34 104.41 104.34 104.41 2.8K
10:33 104.44 104.44 104.44 104.44 3.2K
10:34 104.41 104.41 104.38 104.38 5.7K
10:35 104.36 104.36 104.36 104.36 4.3K
10:36 104.36 104.36 104.29 104.31 2.8K
10:37 104.31 104.31 104.29 104.29 0.3K
10:38 104.28 104.28 104.26 104.26 1.4K
10:39 104.25 104.25 104.24 104.24 1.4K
10:40 104.17 104.17 104.08 104.08 22.3K
10:41 104.06 104.06 103.98 103.98 5.1K
10:42 103.98 103.99 103.98 103.99 24.2K
10:43 103.99 103.99 103.94 103.94 3.9K
10:44 103.91 103.91 103.91 103.91 1.6K
10:45 103.91 103.94 103.91 103.94 3.0K
10:46 103.93 103.98 103.91 103.91 15.8K
10:47 103.94 103.99 103.94 103.94 1.6K
10:48 104.00 104.00 104.00 104.00 0.5K
10:49 104.00 104.05 104.00 104.05 2.1K
10:50 104.08 104.08 104.06 104.06 0.9K
10:51 104.03 104.03 103.99 103.99 18.1K
10:52 103.99 104.00 103.99 104.00 0.7K
10:53 104.02 104.02 103.98 103.98 1.5K
10:54 103.98 104.01 103.98 104.01 1.9K
10:55 104.01 104.04 104.01 104.04 1.4K
10:56 104.08 104.08 104.08 104.08 0.2K
10:57 104.08 104.08 104.02 104.02 2.7K
10:58 104.02 104.04 104.02 104.04 0.7K
10:59 104.06 104.06 103.97 104.02 9.5K
11:00 104.02 104.04 104.02 104.04 0.5K
11:01 104.02 104.02 103.99 103.99 2.3K
11:02 104.00 104.00 104.00 104.00 0.6K
11:03 104.00 104.00 103.92 103.92 27.0K
11:04 103.92 103.92 103.83 103.85 1.3K
11:05 103.85 103.85 103.78 103.80 1.7K
11:06 103.80 103.87 103.76 103.87 0.8K
11:07 103.93 103.93 103.88 103.88 0.7K
11:08 103.86 103.88 103.86 103.88 1.2K
11:09 103.88 103.89 103.88 103.89 0.1K
11:10 103.89 103.89 103.89 103.89 0.5K
11:11 103.87 103.88 103.86 103.86 0.5K
11:12 103.90 103.92 103.90 103.92 4.3K
11:13 103.92 103.98 103.92 103.98 1.8K
11:14 103.99 104.00 103.97 103.97 1.2K
11:15 103.95 103.97 103.95 103.97 1.7K
11:16 103.97 104.04 103.97 104.04 1.7K
11:17 104.07 104.09 104.07 104.09 5.0K
11:18 104.12 104.12 104.09 104.09 3.5K
11:19 104.07 104.07 104.05 104.05 0.3K
11:20 103.99 104.00 103.99 103.99 5.2K
11:21 103.99 104.01 103.99 104.01 1.2K
11:22 104.01 104.01 104.01 104.01 0.8K
11:23 104.04 104.08 104.04 104.07 0.9K
11:24 104.07 104.14 104.07 104.14 0.4K
11:25 104.14 104.16 104.13 104.13 3.2K
11:26 104.21 104.21 104.17 104.19 4.3K
11:27 104.18 104.18 104.18 104.18 0.6K
11:28 104.18 104.18 104.15 104.18 1.3K
11:29 104.18 104.21 104.18 104.21 20.1K
11:30 104.24 104.29 104.24 104.29 0.5K
11:31 104.37 104.43 104.37 104.43 3.3K
11:32 104.43 104.49 104.39 104.49 36.3K
11:33 104.49 104.52 104.49 104.52 4.8K
11:34 104.55 104.56 104.55 104.55 3.1K
11:35 104.59 104.59 104.59 104.59 3.1K
11:36 104.61 104.61 104.61 104.61 3.9K
11:37 104.61 104.61 104.57 104.57 0.8K
11:38 104.57 104.57 104.57 104.57 0.0K
11:39 104.57 104.57 104.53 104.55 2.8K
11:40 104.56 104.56 104.53 104.53 3.6K
11:41 104.53 104.54 104.53 104.54 0.3K
11:42 104.54 104.56 104.54 104.56 0.1K
11:43 104.56 104.59 104.56 104.57 9.2K
11:44 104.57 104.61 104.57 104.61 1.3K
11:45 104.58 104.60 104.58 104.58 9.6K
11:46 104.58 104.58 104.57 104.57 0.5K
11:47 104.59 104.61 104.55 104.55 9.4K
11:48 104.51 104.51 104.46 104.47 5.9K
11:49 104.47 104.47 104.39 104.39 2.9K
11:50 104.39 104.41 104.39 104.41 0.9K
11:51 104.41 104.41 104.39 104.39 9.9K
11:52 104.46 104.52 104.46 104.49 16.8K
11:53 104.47 104.52 104.47 104.52 6.1K
11:54 104.52 104.52 104.49 104.49 1.4K
11:55 104.49 104.53 104.47 104.53 1.8K
11:56 104.53 104.59 104.53 104.59 0.7K
11:57 104.59 104.66 104.59 104.65 1.5K
11:58 104.65 104.65 104.64 104.64 0.1K
11:59 104.67 104.67 104.65 104.65 5.4K
12:00 104.65 104.76 104.65 104.73 1.6K
12:01 104.73 104.74 104.73 104.74 0.8K
12:02 104.74 104.77 104.72 104.72 4.9K
12:03 104.72 104.74 104.72 104.74 0.6K
12:04 104.73 104.73 104.73 104.73 4.9K
12:05 104.73 104.73 104.73 104.73 0.0K
12:06 104.73 104.75 104.73 104.75 0.3K
12:07 104.75 104.75 104.71 104.71 0.8K
12:08 104.67 104.67 104.67 104.67 3.2K
12:09 104.66 104.66 104.61 104.61 2.7K
12:10 104.60 104.61 104.60 104.61 0.8K
12:11 104.62 104.62 104.62 104.62 0.5K
12:12 104.62 104.63 104.60 104.60 0.4K
12:13 104.58 104.58 104.56 104.56 1.6K
12:14 104.56 104.56 104.56 104.56 0.6K
12:15 104.56 104.56 104.56 104.56 1.0K
12:16 104.56 104.56 104.55 104.55 1.6K
12:17 104.55 104.55 104.54 104.54 0.5K
12:18 104.54 104.59 104.54 104.56 0.4K
12:19 104.57 104.62 104.57 104.58 0.8K
12:20 104.61 104.62 104.61 104.62 0.3K
12:21 104.60 104.60 104.60 104.60 17.2K
12:22 104.60 104.60 104.57 104.57 0.9K
12:23 104.58 104.58 104.58 104.58 0.3K
12:24 104.58 104.60 104.58 104.60 0.2K
12:25 104.59 104.59 104.59 104.59 1.7K
12:26 104.61 104.63 104.61 104.63 0.4K
12:27 104.63 104.63 104.55 104.55 0.5K
12:28 104.54 104.54 104.54 104.54 2.9K
12:29 104.54 104.54 104.54 104.54 0.0K
12:30 104.54 104.57 104.54 104.57 0.8K
12:31 104.57 104.57 104.54 104.57 0.2K
12:32 104.50 104.52 104.50 104.50 10.4K
12:33 104.52 104.53 104.48 104.48 21.9K
12:34 104.48 104.48 104.44 104.44 0.6K
12:35 104.44 104.44 104.41 104.41 2.6K
12:36 104.44 104.44 104.39 104.41 14.9K
12:37 104.39 104.39 104.36 104.36 1.7K
12:38 104.36 104.39 104.36 104.39 1.4K
12:39 104.39 104.41 104.38 104.39 1.5K
12:40 104.39 104.40 104.37 104.39 0.9K
12:41 104.38 104.41 104.38 104.41 0.6K
12:42 104.40 104.50 104.39 104.50 2.3K
12:43 104.50 104.51 104.50 104.51 0.2K
12:44 104.51 104.51 104.51 104.51 0.3K
12:45 104.53 104.53 104.48 104.48 3.4K
12:46 104.45 104.48 104.45 104.47 1.9K
12:47 104.47 104.47 104.45 104.47 0.2K
12:48 104.45 104.45 104.42 104.42 1.5K
12:49 104.40 104.48 104.40 104.48 5.9K
12:50 104.48 104.49 104.48 104.49 0.3K
12:51 104.47 104.50 104.47 104.50 0.3K
12:52 104.48 104.52 104.46 104.52 5.0K
12:53 104.55 104.55 104.55 104.55 2.9K
12:54 104.55 104.57 104.55 104.57 5.3K
12:55 104.57 104.57 104.57 104.57 0.0K
12:56 104.60 104.60 104.53 104.53 1.7K
12:57 104.50 104.52 104.50 104.52 0.9K
12:58 104.52 104.53 104.52 104.52 2.9K
12:59 104.50 104.52 104.49 104.52 2.3K
13:00 104.50 104.53 104.50 104.53 0.7K
13:01 104.53 104.54 104.52 104.52 0.5K
13:02 104.52 104.55 104.52 104.55 0.7K
13:03 104.55 104.55 104.55 104.55 0.0K
13:04 104.55 104.63 104.55 104.63 8.0K
13:05 104.63 104.63 104.62 104.62 0.5K
13:06 104.65 104.67 104.58 104.58 0.9K
13:07 104.53 104.53 104.53 104.53 0.6K
13:08 104.53 104.53 104.49 104.49 0.4K
13:09 104.49 104.51 104.49 104.51 0.2K
13:10 104.52 104.52 104.49 104.49 0.4K
13:11 104.53 104.56 104.53 104.54 7.0K
13:12 104.54 104.54 104.52 104.54 1.5K
13:13 104.54 104.54 104.54 104.54 1.5K
13:14 104.54 104.57 104.54 104.57 1.4K
13:15 104.57 104.57 104.57 104.57 0.2K
13:16 104.57 104.57 104.57 104.57 0.2K
13:17 104.57 104.64 104.57 104.64 2.0K
13:18 104.66 104.66 104.65 104.65 0.2K
13:19 104.62 104.67 104.62 104.67 5.0K
13:20 104.67 104.74 104.67 104.74 20.7K
13:21 104.74 104.74 104.69 104.69 6.6K
13:22 104.69 104.69 104.69 104.69 0.0K
13:23 104.69 104.69 104.69 104.69 3.2K
13:24 104.69 104.74 104.69 104.74 12.4K
13:25 104.76 104.76 104.73 104.73 1.0K
13:26 104.73 104.73 104.71 104.71 0.1K
13:27 104.71 104.74 104.71 104.74 22.0K
13:28 104.74 104.78 104.74 104.78 1.2K
13:29 104.78 104.78 104.77 104.77 1.3K
13:30 104.77 104.82 104.77 104.82 7.3K
13:31 104.82 104.82 104.78 104.78 0.1K
13:32 104.78 104.78 104.76 104.76 0.5K
13:33 104.76 104.78 104.76 104.78 0.7K
13:34 104.78 104.78 104.78 104.78 0.0K
13:35 104.78 104.78 104.74 104.74 0.1K
13:36 104.74 104.76 104.74 104.76 3.7K
13:37 104.76 104.76 104.76 104.76 1.8K
13:38 104.76 104.76 104.74 104.74 4.9K
13:39 104.72 104.72 104.72 104.72 1.0K
13:40 104.72 104.72 104.72 104.72 0.1K
13:41 104.72 104.72 104.71 104.71 0.1K
13:42 104.66 104.66 104.61 104.62 11.7K
13:43 104.62 104.63 104.58 104.58 2.2K
13:44 104.62 104.62 104.62 104.62 1.7K
13:45 104.62 104.66 104.62 104.66 3.0K
13:46 104.65 104.65 104.62 104.62 0.3K
13:47 104.62 104.62 104.62 104.62 0.9K
13:48 104.62 104.62 104.57 104.57 2.7K
13:49 104.57 104.57 104.52 104.52 0.5K
13:50 104.52 104.52 104.52 104.52 0.0K
13:51 104.52 104.52 104.41 104.41 2.5K
13:52 104.38 104.38 104.34 104.36 6.5K
13:53 104.36 104.36 104.35 104.35 3.2K
13:54 104.32 104.33 104.32 104.33 1.6K
13:55 104.33 104.37 104.33 104.35 2.7K
13:56 104.35 104.35 104.34 104.34 0.1K
13:57 104.34 104.34 104.34 104.34 0.4K
13:58 104.34 104.34 104.34 104.34 0.1K
13:59 104.28 104.31 104.28 104.31 1.2K
14:00 104.34 104.40 104.34 104.40 6.9K
14:01 104.40 104.42 104.40 104.42 0.5K
14:02 104.42 104.45 104.42 104.42 3.2K
14:03 104.42 104.44 104.42 104.44 0.4K
14:04 104.44 104.44 104.44 104.44 0.0K
14:05 104.46 104.46 104.45 104.45 1.9K
14:06 104.45 104.45 104.45 104.45 0.0K
14:07 104.45 104.60 104.45 104.60 4.0K
14:08 104.60 104.60 104.59 104.59 0.7K
14:09 104.60 104.60 104.60 104.60 1.5K
14:10 104.60 104.65 104.60 104.63 1.4K
14:11 104.63 104.63 104.60 104.60 5.5K
14:12 104.58 104.58 104.58 104.58 0.8K
14:13 104.58 104.58 104.58 104.58 0.3K
14:14 104.58 104.58 104.57 104.57 0.2K
14:15 104.57 104.57 104.57 104.57 0.0K
14:16 104.57 104.57 104.57 104.57 1.1K
14:17 104.57 104.57 104.54 104.54 0.6K
14:18 104.54 104.54 104.54 104.54 0.8K
14:19 104.54 104.54 104.52 104.52 3.3K
14:20 104.52 104.52 104.52 104.52 1.9K
14:21 104.52 104.57 104.52 104.57 0.5K
14:22 104.57 104.57 104.57 104.57 0.5K
14:23 104.59 104.61 104.59 104.61 0.3K
14:24 104.61 104.61 104.57 104.57 0.9K
14:25 104.57 104.59 104.57 104.59 0.3K
14:26 104.57 104.57 104.42 104.42 18.4K
14:27 104.42 104.43 104.40 104.43 14.8K
14:28 104.43 104.43 104.40 104.40 1.9K
14:29 104.38 104.40 104.35 104.35 12.7K
14:30 104.35 104.35 104.35 104.35 3.6K
14:31 104.35 104.35 104.35 104.35 0.0K
14:32 104.35 104.35 104.33 104.33 0.7K
14:33 104.33 104.33 104.31 104.31 0.6K
14:34 104.31 104.31 104.29 104.29 0.4K
14:35 104.29 104.29 104.29 104.29 1.0K
14:36 104.28 104.32 104.28 104.32 1.2K
14:37 104.32 104.32 104.32 104.32 0.0K
14:38 104.32 104.40 104.32 104.40 4.3K
14:39 104.40 104.40 104.40 104.40 0.3K
14:40 104.40 104.42 104.37 104.37 3.2K
14:41 104.41 104.44 104.41 104.41 0.5K
14:42 104.44 104.44 104.42 104.42 2.0K
14:43 104.44 104.47 104.44 104.47 0.5K
14:44 104.47 104.47 104.43 104.43 0.5K
14:45 104.46 104.46 104.46 104.46 4.7K
14:46 104.46 104.46 104.44 104.44 1.0K
14:47 104.44 104.44 104.35 104.35 13.3K
14:48 104.35 104.35 104.35 104.35 0.1K
14:49 104.37 104.37 104.31 104.31 1.9K
14:50 104.33 104.35 104.33 104.33 0.9K
14:51 104.34 104.37 104.34 104.37 1.1K
14:52 104.37 104.38 104.37 104.38 0.5K
14:53 104.38 104.41 104.38 104.41 1.9K
14:54 104.44 104.47 104.44 104.47 1.3K
14:55 104.47 104.47 104.47 104.47 0.3K
14:56 104.47 104.47 104.41 104.41 5.4K
14:57 104.41 104.42 104.40 104.40 13.5K
14:58 104.38 104.40 104.38 104.38 1.3K
14:59 104.38 104.38 104.37 104.37 3.2K
15:00 104.37 104.37 104.36 104.36 11.9K
15:01 104.36 104.36 104.36 104.36 8.2K
15:02 104.33 104.35 104.33 104.35 1.4K
15:03 104.38 104.40 104.37 104.40 2.3K
15:04 104.41 104.41 104.38 104.38 2.1K
15:05 104.37 104.37 104.36 104.36 0.7K
15:06 104.36 104.36 104.36 104.36 0.1K
15:07 104.36 104.36 104.33 104.34 1.4K
15:08 104.36 104.40 104.36 104.37 1.2K
15:09 104.35 104.40 104.35 104.37 1.1K
15:10 104.37 104.38 104.37 104.38 0.5K
15:11 104.38 104.38 104.35 104.35 1.7K
15:12 104.35 104.40 104.35 104.40 5.7K
15:13 104.40 104.45 104.40 104.45 13.6K
15:14 104.46 104.52 104.46 104.52 3.3K
15:15 104.52 104.53 104.52 104.53 0.4K
15:16 104.51 104.51 104.50 104.50 18.0K
15:17 104.50 104.57 104.50 104.57 1.9K
15:18 104.57 104.58 104.57 104.58 1.0K
15:19 104.56 104.59 104.56 104.58 2.5K
15:20 104.58 104.58 104.56 104.56 1.2K
15:21 104.56 104.58 104.56 104.56 2.4K
15:22 104.56 104.56 104.56 104.56 0.2K
15:23 104.54 104.54 104.51 104.54 0.5K
15:24 104.55 104.59 104.55 104.56 14.0K
15:25 104.55 104.55 104.51 104.52 12.4K
15:26 104.51 104.51 104.48 104.48 1.3K
15:27 104.49 104.49 104.49 104.49 3.3K
15:28 104.50 104.53 104.47 104.53 2.4K
15:29 104.54 104.54 104.49 104.49 2.1K
15:30 104.47 104.47 104.47 104.47 3.9K
15:31 104.47 104.50 104.47 104.50 8.0K
15:32 104.50 104.52 104.50 104.52 7.7K
15:33 104.52 104.54 104.51 104.51 1.1K
15:34 104.55 104.61 104.55 104.61 4.8K
15:35 104.61 104.63 104.61 104.62 1.2K
15:36 104.58 104.61 104.58 104.61 8.9K
15:37 104.61 104.61 104.60 104.61 2.8K
15:38 104.61 104.71 104.61 104.71 4.7K
15:39 104.72 104.72 104.71 104.71 0.5K
15:40 104.64 104.64 104.60 104.63 6.1K
15:41 104.60 104.60 104.56 104.60 4.7K
15:42 104.58 104.61 104.58 104.61 1.8K
15:43 104.59 104.65 104.59 104.65 2.4K
15:44 104.65 104.67 104.65 104.67 0.9K
15:45 104.65 104.66 104.65 104.66 5.2K
15:46 104.66 104.66 104.60 104.60 0.9K
15:47 104.62 104.63 104.57 104.57 6.7K
15:48 104.55 104.55 104.50 104.50 5.4K
15:49 104.50 104.51 104.50 104.51 4.7K
15:50 104.58 104.60 104.58 104.60 7.0K
15:51 104.57 104.58 104.56 104.56 3.9K
15:52 104.51 104.52 104.50 104.50 16.4K
15:53 104.50 104.50 104.44 104.44 1.8K
15:54 104.45 104.47 104.44 104.47 5.7K
15:55 104.44 104.47 104.44 104.47 10.2K
15:56 104.52 104.52 104.46 104.46 21.9K
15:57 104.45 104.50 104.43 104.46 12.5K
15:58 104.46 104.50 104.42 104.42 51.9K
15:59 104.43 104.55 104.43 104.55 27.7K
16:00 104.44 104.44 104.44 104.44 149.7K
16:01 104.44 104.44 104.44 104.44 22.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし