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
09:30 104.19 104.22 104.07 104.22 52.9K
09:31 104.16 104.16 104.03 104.12 16.0K
09:32 104.10 104.10 103.98 104.00 5.6K
09:33 103.94 103.94 103.89 103.89 9.4K
09:34 103.86 103.86 103.77 103.77 7.1K
09:35 103.81 103.81 103.81 103.81 3.4K
09:36 103.82 103.83 103.76 103.83 9.0K
09:37 103.85 103.90 103.82 103.90 3.4K
09:38 103.90 103.95 103.90 103.95 0.2K
09:39 103.95 104.14 103.95 104.14 1.7K
09:40 104.14 104.19 104.14 104.19 0.4K
09:41 104.19 104.36 104.19 104.36 0.9K
09:42 104.36 104.36 104.36 104.36 1.3K
09:43 104.40 104.40 104.37 104.37 2.2K
09:44 104.39 104.39 104.39 104.39 2.2K
09:45 104.41 104.44 104.39 104.39 1.4K
09:46 104.39 104.39 104.39 104.39 0.1K
09:47 104.42 104.54 104.40 104.54 6.7K
09:48 104.63 104.65 104.63 104.63 0.4K
09:49 104.63 104.68 104.63 104.66 9.8K
09:50 104.63 104.66 104.63 104.66 0.9K
09:51 104.68 104.68 104.57 104.57 34.6K
09:52 104.57 104.59 104.57 104.59 1.8K
09:53 104.59 104.62 104.59 104.59 3.7K
09:54 104.60 104.63 104.60 104.63 2.8K
09:55 104.63 104.74 104.63 104.74 2.9K
09:56 104.67 104.67 104.64 104.64 3.5K
09:57 104.64 104.78 104.64 104.74 2.4K
09:58 104.74 104.74 104.68 104.68 1.7K
09:59 104.62 104.62 104.55 104.55 14.6K
10:00 104.55 104.70 104.55 104.69 17.5K
10:01 104.65 104.65 104.62 104.62 0.4K
10:02 104.62 104.63 104.62 104.63 2.5K
10:03 104.65 104.70 104.65 104.70 0.7K
10:04 104.71 104.73 104.71 104.73 0.8K
10:05 104.73 104.73 104.73 104.73 0.2K
10:06 104.73 104.73 104.67 104.72 11.1K
10:07 104.72 104.82 104.72 104.82 4.5K
10:08 104.82 104.82 104.79 104.79 2.7K
10:09 104.79 104.79 104.73 104.73 4.7K
10:10 104.73 104.73 104.60 104.60 2.1K
10:11 104.61 104.61 104.61 104.61 0.4K
10:12 104.58 104.59 104.57 104.58 9.0K
10:13 104.53 104.55 104.53 104.55 5.1K
10:14 104.55 104.55 104.53 104.53 1.1K
10:15 104.51 104.51 104.49 104.51 3.9K
10:16 104.54 104.56 104.54 104.56 31.1K
10:17 104.54 104.56 104.54 104.56 2.4K
10:18 104.54 104.54 104.54 104.54 1.0K
10:19 104.53 104.53 104.48 104.48 1.0K
10:20 104.48 104.51 104.48 104.51 10.0K
10:21 104.51 104.51 104.46 104.46 6.0K
10:22 104.54 104.60 104.54 104.60 12.7K
10:23 104.64 104.64 104.55 104.55 3.7K
10:24 104.55 104.55 104.48 104.48 1.3K
10:25 104.39 104.39 104.36 104.37 7.2K
10:26 104.35 104.35 104.32 104.32 1.1K
10:27 104.37 104.41 104.37 104.41 2.6K
10:28 104.40 104.40 104.40 104.40 1.6K
10:29 104.40 104.43 104.40 104.43 2.8K
10:30 104.45 104.45 104.40 104.40 5.7K
10:31 104.40 104.42 104.40 104.42 0.3K
10:32 104.44 104.48 104.44 104.48 2.2K
10:33 104.48 104.48 104.48 104.48 0.8K
10:34 104.48 104.50 104.48 104.50 0.7K
10:35 104.50 104.50 104.50 104.50 0.2K
10:36 104.50 104.50 104.49 104.50 0.4K
10:37 104.50 104.52 104.50 104.51 1.3K
10:38 104.52 104.52 104.50 104.50 1.0K
10:39 104.50 104.52 104.50 104.50 1.9K
10:40 104.50 104.50 104.50 104.50 0.0K
10:41 104.50 104.50 104.50 104.50 0.3K
10:42 104.54 104.57 104.54 104.55 8.6K
10:43 104.63 104.63 104.61 104.61 4.1K
10:44 104.64 104.65 104.64 104.65 2.0K
10:45 104.60 104.60 104.56 104.58 4.2K
10:46 104.60 104.60 104.59 104.59 2.7K
10:47 104.64 104.64 104.64 104.64 0.3K
10:48 104.67 104.90 104.67 104.90 53.3K
10:49 104.90 104.94 104.90 104.94 0.7K
10:50 105.02 105.02 104.94 104.94 17.8K
10:51 104.94 104.99 104.94 104.99 13.6K
10:52 105.00 105.02 105.00 105.02 1.2K
10:53 105.04 105.04 104.98 104.98 3.1K
10:54 104.98 105.01 104.98 105.01 0.1K
10:55 104.98 105.04 104.98 105.04 9.8K
10:56 105.01 105.01 104.92 104.92 49.7K
10:57 104.92 104.92 104.87 104.87 2.7K
10:58 104.87 104.89 104.87 104.89 1.0K
10:59 104.89 104.89 104.78 104.78 12.3K
11:00 104.79 104.79 104.73 104.73 18.7K
11:01 104.71 104.71 104.65 104.65 1.2K
11:02 104.69 104.69 104.65 104.65 1.9K
11:03 104.63 104.65 104.63 104.65 0.9K
11:04 104.65 104.65 104.60 104.60 1.1K
11:05 104.60 104.60 104.57 104.57 0.4K
11:06 104.57 104.59 104.57 104.59 2.7K
11:07 104.59 104.65 104.59 104.65 0.4K
11:08 104.65 104.65 104.58 104.58 22.0K
11:09 104.57 104.65 104.57 104.65 2.2K
11:10 104.65 104.78 104.65 104.78 4.9K
11:11 104.80 104.85 104.80 104.85 1.4K
11:12 104.86 104.91 104.86 104.91 3.9K
11:13 104.95 104.95 104.91 104.91 8.7K
11:14 104.92 104.99 104.92 104.99 19.3K
11:15 104.99 104.99 104.99 104.99 0.3K
11:16 104.99 105.01 104.99 105.01 3.8K
11:17 105.01 105.01 104.97 104.97 1.0K
11:18 104.98 104.98 104.98 104.98 1.1K
11:19 105.01 105.01 105.01 105.01 0.3K
11:20 105.01 105.16 105.01 105.16 8.5K
11:21 105.18 105.18 105.12 105.12 14.6K
11:22 105.12 105.12 105.10 105.10 1.0K
11:23 105.05 105.05 105.05 105.05 0.1K
11:24 105.05 105.12 105.05 105.12 6.0K
11:25 105.12 105.12 105.12 105.12 0.0K
11:26 105.12 105.12 105.11 105.11 1.0K
11:27 105.11 105.11 105.09 105.09 6.4K
11:28 105.06 105.06 105.01 105.01 2.0K
11:29 105.01 105.01 104.94 104.97 3.9K
11:30 104.94 104.94 104.94 104.94 1.0K
11:31 104.94 104.96 104.94 104.95 1.5K
11:32 104.95 104.95 104.95 104.95 0.1K
11:33 104.91 104.91 104.89 104.91 14.6K
11:34 104.94 104.95 104.92 104.92 4.3K
11:35 104.92 104.92 104.92 104.92 3.1K
11:36 104.92 104.92 104.88 104.88 1.1K
11:37 104.88 104.94 104.88 104.94 0.5K
11:38 104.95 104.97 104.95 104.97 0.7K
11:39 104.95 104.95 104.95 104.95 11.2K
11:40 104.92 104.93 104.92 104.93 10.3K
11:41 104.90 104.90 104.90 104.90 1.0K
11:42 104.87 104.87 104.86 104.86 4.1K
11:43 104.83 104.83 104.83 104.83 2.3K
11:44 104.86 104.89 104.83 104.89 2.6K
11:45 104.90 104.92 104.90 104.91 1.3K
11:46 104.91 104.95 104.91 104.95 1.9K
11:47 104.93 104.93 104.92 104.92 1.3K
11:48 104.92 104.92 104.92 104.92 1.5K
11:49 104.92 104.94 104.92 104.94 0.8K
11:50 104.94 104.98 104.94 104.98 0.1K
11:51 104.96 105.02 104.96 105.02 9.3K
11:52 104.99 105.00 104.99 105.00 3.0K
11:53 104.99 105.01 104.99 105.01 0.6K
11:54 105.00 105.05 105.00 105.05 0.7K
11:55 105.05 105.07 105.04 105.04 1.9K
11:56 105.07 105.07 105.06 105.06 2.7K
11:57 105.07 105.10 105.07 105.10 0.8K
11:58 105.10 105.10 105.08 105.08 1.6K
11:59 105.10 105.10 105.07 105.07 2.2K
12:00 105.07 105.07 105.06 105.06 1.9K
12:01 105.08 105.12 105.08 105.12 22.2K
12:02 105.12 105.12 105.09 105.09 12.2K
12:03 105.09 105.13 105.09 105.13 0.4K
12:04 105.07 105.08 105.07 105.07 4.9K
12:05 105.07 105.07 104.99 104.99 13.7K
12:06 104.99 105.00 104.98 104.98 0.7K
12:07 105.02 105.02 105.00 105.01 4.3K
12:08 105.00 105.00 104.91 104.91 2.5K
12:09 104.91 104.91 104.91 104.91 0.1K
12:10 104.96 105.04 104.96 105.04 1.2K
12:11 105.04 105.04 105.03 105.03 2.1K
12:12 105.04 105.04 105.03 105.03 68.2K
12:13 105.05 105.05 104.98 104.98 18.3K
12:14 104.98 104.98 104.96 104.96 38.5K
12:15 104.98 105.00 104.98 105.00 0.7K
12:16 105.00 105.00 105.00 105.00 0.7K
12:17 105.05 105.06 105.05 105.06 3.6K
12:18 105.08 105.11 105.08 105.11 7.3K
12:19 105.11 105.18 105.11 105.18 7.9K
12:20 105.18 105.18 105.15 105.15 0.3K
12:21 105.14 105.15 105.11 105.11 4.3K
12:22 105.11 105.11 105.06 105.09 3.3K
12:23 105.10 105.10 105.03 105.03 9.4K
12:24 105.01 105.05 105.01 105.03 3.3K
12:25 105.04 105.04 105.03 105.03 1.1K
12:26 105.02 105.02 104.98 104.98 4.7K
12:27 104.93 104.93 104.91 104.91 5.3K
12:28 104.91 104.91 104.88 104.88 1.1K
12:29 104.88 104.88 104.81 104.81 21.5K
12:30 104.81 104.86 104.81 104.86 1.4K
12:31 104.88 104.88 104.87 104.87 1.8K
12:32 104.81 104.81 104.78 104.80 0.9K
12:33 104.80 104.80 104.75 104.75 0.7K
12:34 104.75 104.78 104.75 104.78 0.3K
12:35 104.80 104.83 104.80 104.83 1.0K
12:36 104.83 104.83 104.81 104.81 1.6K
12:37 104.81 104.81 104.78 104.78 2.9K
12:38 104.76 104.76 104.76 104.76 1.3K
12:39 104.76 104.76 104.74 104.74 0.5K
12:40 104.74 104.75 104.73 104.75 0.5K
12:41 104.77 104.77 104.74 104.77 7.6K
12:42 104.77 104.77 104.72 104.72 4.3K
12:43 104.75 104.75 104.74 104.74 33.1K
12:44 104.73 104.73 104.71 104.71 0.4K
12:45 104.71 104.71 104.69 104.69 0.1K
12:46 104.68 104.68 104.68 104.68 0.2K
12:47 104.68 104.70 104.68 104.70 13.6K
12:48 104.70 104.70 104.70 104.70 0.2K
12:49 104.71 104.71 104.66 104.66 7.4K
12:50 104.66 104.66 104.61 104.63 4.1K
12:51 104.63 104.65 104.63 104.65 0.3K
12:52 104.61 104.61 104.61 104.61 1.3K
12:53 104.61 104.62 104.61 104.62 0.2K
12:54 104.62 104.64 104.62 104.64 0.5K
12:55 104.64 104.64 104.64 104.64 11.4K
12:56 104.64 104.66 104.64 104.66 0.3K
12:57 104.66 104.69 104.66 104.69 2.2K
12:58 104.72 104.72 104.69 104.70 21.5K
12:59 104.73 104.79 104.73 104.79 1.4K
13:00 104.79 104.79 104.79 104.79 0.2K
13:01 104.79 104.79 104.79 104.79 1.1K
13:02 104.79 104.79 104.75 104.75 2.0K
13:03 104.75 104.76 104.74 104.74 0.6K
13:04 104.73 104.75 104.73 104.75 0.6K
13:05 104.75 104.75 104.75 104.75 0.1K
13:06 104.75 104.78 104.75 104.78 0.9K
13:07 104.78 104.78 104.70 104.72 1.0K
13:08 104.72 104.72 104.70 104.71 4.0K
13:09 104.71 104.71 104.71 104.71 0.5K
13:10 104.71 104.72 104.71 104.72 7.0K
13:11 104.72 104.72 104.72 104.72 0.2K
13:12 104.70 104.70 104.59 104.59 11.0K
13:13 104.54 104.54 104.52 104.52 1.5K
13:14 104.51 104.51 104.49 104.50 0.9K
13:15 104.50 104.50 104.50 104.50 0.0K
13:16 104.50 104.50 104.47 104.49 2.1K
13:17 104.52 104.52 104.41 104.41 15.1K
13:18 104.41 104.41 104.34 104.34 4.2K
13:19 104.34 104.34 104.33 104.33 0.5K
13:20 104.33 104.33 104.28 104.29 1.6K
13:21 104.29 104.31 104.29 104.31 0.3K
13:22 104.31 104.33 104.31 104.33 1.8K
13:23 104.33 104.33 104.31 104.33 1.0K
13:24 104.33 104.33 104.31 104.31 0.1K
13:25 104.33 104.33 104.33 104.33 1.1K
13:26 104.35 104.35 104.31 104.31 1.7K
13:27 104.31 104.31 104.31 104.31 3.0K
13:28 104.31 104.31 104.30 104.30 1.7K
13:29 104.30 104.33 104.30 104.33 1.9K
13:30 104.34 104.34 104.34 104.34 0.7K
13:31 104.36 104.36 104.32 104.32 1.1K
13:32 104.30 104.30 104.26 104.26 1.3K
13:33 104.26 104.27 104.24 104.27 0.8K
13:34 104.27 104.27 104.27 104.27 0.1K
13:35 104.29 104.29 104.29 104.29 0.1K
13:36 104.29 104.29 104.27 104.27 0.2K
13:37 104.27 104.29 104.27 104.29 0.2K
13:38 104.29 104.29 104.29 104.29 0.3K
13:39 104.27 104.28 104.27 104.28 2.1K
13:40 104.30 104.32 104.30 104.32 0.4K
13:41 104.32 104.33 104.32 104.33 0.3K
13:42 104.33 104.33 104.33 104.33 0.1K
13:43 104.33 104.33 104.33 104.33 0.0K
13:44 104.35 104.36 104.35 104.36 6.0K
13:45 104.44 104.44 104.44 104.44 0.6K
13:46 104.44 104.44 104.43 104.43 1.2K
13:47 104.44 104.45 104.44 104.45 1.0K
13:48 104.45 104.45 104.38 104.38 3.8K
13:49 104.41 104.41 104.40 104.40 3.5K
13:50 104.40 104.42 104.40 104.40 2.0K
13:51 104.40 104.40 104.39 104.39 0.3K
13:52 104.39 104.39 104.39 104.39 0.2K
13:53 104.38 104.41 104.38 104.41 0.9K
13:54 104.45 104.51 104.45 104.50 2.7K
13:55 104.52 104.54 104.52 104.54 0.9K
13:56 104.54 104.55 104.53 104.55 1.2K
13:57 104.55 104.57 104.55 104.57 0.2K
13:58 104.59 104.62 104.59 104.62 2.6K
13:59 104.61 104.61 104.59 104.59 3.4K
14:00 104.59 104.59 104.57 104.57 5.3K
14:01 104.57 104.63 104.57 104.63 1.4K
14:02 104.62 104.62 104.62 104.62 2.0K
14:03 104.62 104.62 104.52 104.52 4.0K
14:04 104.49 104.52 104.49 104.52 0.2K
14:05 104.47 104.47 104.44 104.44 9.2K
14:06 104.42 104.44 104.42 104.44 0.3K
14:07 104.44 104.44 104.39 104.41 10.9K
14:08 104.41 104.44 104.41 104.41 2.6K
14:09 104.41 104.41 104.41 104.41 1.1K
14:10 104.43 104.43 104.43 104.43 2.0K
14:11 104.42 104.42 104.40 104.40 4.8K
14:12 104.42 104.47 104.42 104.47 0.7K
14:13 104.47 104.47 104.45 104.45 2.2K
14:14 104.42 104.42 104.40 104.40 3.0K
14:15 104.40 104.41 104.40 104.41 1.8K
14:16 104.41 104.41 104.39 104.39 19.2K
14:17 104.45 104.45 104.41 104.41 2.3K
14:18 104.41 104.41 104.39 104.39 0.7K
14:19 104.39 104.40 104.39 104.39 2.2K
14:20 104.34 104.34 104.32 104.33 2.9K
14:21 104.37 104.39 104.37 104.39 1.0K
14:22 104.38 104.39 104.38 104.39 3.9K
14:23 104.29 104.29 104.29 104.29 6.2K
14:24 104.29 104.30 104.29 104.30 0.4K
14:25 104.30 104.30 104.26 104.26 1.6K
14:26 104.26 104.26 104.24 104.24 0.3K
14:27 104.27 104.27 104.27 104.27 5.2K
14:28 104.27 104.28 104.27 104.28 0.2K
14:29 104.28 104.29 104.26 104.29 1.7K
14:30 104.29 104.29 104.27 104.27 3.9K
14:31 104.29 104.30 104.29 104.30 5.5K
14:32 104.30 104.32 104.30 104.32 0.7K
14:33 104.34 104.34 104.32 104.32 3.9K
14:34 104.32 104.33 104.29 104.33 0.4K
14:35 104.33 104.33 104.33 104.33 0.0K
14:36 104.33 104.34 104.33 104.34 2.3K
14:37 104.34 104.34 104.28 104.28 3.0K
14:38 104.28 104.28 104.28 104.28 0.5K
14:39 104.28 104.28 104.28 104.28 0.1K
14:40 104.28 104.31 104.28 104.31 1.1K
14:41 104.31 104.39 104.31 104.39 3.7K
14:42 104.37 104.38 104.37 104.38 4.3K
14:43 104.40 104.44 104.40 104.44 2.2K
14:44 104.44 104.45 104.43 104.45 0.7K
14:45 104.44 104.47 104.44 104.46 1.8K
14:46 104.46 104.46 104.44 104.44 2.5K
14:47 104.44 104.48 104.43 104.43 2.7K
14:48 104.44 104.46 104.44 104.46 3.7K
14:49 104.46 104.50 104.46 104.50 1.5K
14:50 104.50 104.50 104.50 104.50 0.0K
14:51 104.50 104.50 104.50 104.50 1.2K
14:52 104.53 104.53 104.52 104.52 3.8K
14:53 104.52 104.52 104.48 104.48 13.1K
14:54 104.48 104.48 104.48 104.48 0.2K
14:55 104.48 104.53 104.46 104.46 4.6K
14:56 104.46 104.46 104.46 104.46 0.0K
14:57 104.48 104.51 104.48 104.51 0.2K
14:58 104.52 104.52 104.46 104.46 2.0K
14:59 104.48 104.48 104.47 104.47 1.1K
15:00 104.47 104.47 104.43 104.44 0.6K
15:01 104.44 104.44 104.44 104.44 0.1K
15:02 104.44 104.44 104.42 104.42 0.2K
15:03 104.42 104.44 104.42 104.44 0.4K
15:04 104.45 104.51 104.45 104.51 1.1K
15:05 104.50 104.51 104.50 104.51 4.1K
15:06 104.54 104.54 104.51 104.54 0.7K
15:07 104.54 104.56 104.54 104.56 0.2K
15:08 104.56 104.56 104.54 104.54 0.4K
15:09 104.54 104.55 104.53 104.55 4.7K
15:10 104.57 104.57 104.57 104.57 2.9K
15:11 104.57 104.57 104.55 104.55 0.3K
15:12 104.54 104.54 104.51 104.51 1.0K
15:13 104.51 104.54 104.48 104.54 2.0K
15:14 104.54 104.54 104.54 104.54 2.6K
15:15 104.57 104.57 104.45 104.45 7.5K
15:16 104.45 104.45 104.36 104.36 4.4K
15:17 104.33 104.33 104.29 104.29 0.7K
15:18 104.29 104.29 104.28 104.28 0.7K
15:19 104.27 104.30 104.27 104.30 19.1K
15:20 104.30 104.31 104.29 104.31 1.9K
15:21 104.31 104.31 104.29 104.29 0.8K
15:22 104.29 104.29 104.27 104.27 0.3K
15:23 104.29 104.30 104.26 104.26 2.4K
15:24 104.26 104.26 104.25 104.25 0.8K
15:25 104.26 104.26 104.24 104.24 1.3K
15:26 104.27 104.27 104.21 104.21 2.7K
15:27 104.20 104.25 104.18 104.25 9.2K
15:28 104.25 104.28 104.25 104.28 1.9K
15:29 104.28 104.30 104.28 104.28 8.9K
15:30 104.29 104.29 104.29 104.29 1.5K
15:31 104.29 104.31 104.28 104.28 6.2K
15:32 104.21 104.21 104.21 104.21 4.3K
15:33 104.21 104.21 104.12 104.12 23.6K
15:34 104.12 104.12 104.11 104.11 5.4K
15:35 104.11 104.11 104.10 104.10 2.5K
15:36 104.07 104.11 104.07 104.11 4.6K
15:37 104.11 104.11 104.11 104.11 0.9K
15:38 104.12 104.13 104.12 104.13 2.4K
15:39 104.14 104.14 104.12 104.12 4.2K
15:40 104.11 104.11 104.11 104.11 3.8K
15:41 104.11 104.11 104.11 104.11 2.0K
15:42 104.12 104.16 104.11 104.16 3.0K
15:43 104.22 104.22 104.22 104.22 1.7K
15:44 104.22 104.22 104.20 104.20 0.6K
15:45 104.24 104.27 104.24 104.24 21.0K
15:46 104.24 104.29 104.24 104.28 6.0K
15:47 104.28 104.28 104.26 104.26 5.3K
15:48 104.24 104.27 104.22 104.25 13.0K
15:49 104.25 104.26 104.21 104.21 2.7K
15:50 104.19 104.24 104.19 104.21 37.3K
15:51 104.21 104.21 104.14 104.21 33.7K
15:52 104.21 104.21 104.15 104.15 45.9K
15:53 104.11 104.11 104.10 104.10 3.3K
15:54 104.14 104.14 104.10 104.10 5.5K
15:55 104.11 104.15 104.11 104.12 6.4K
15:56 104.12 104.15 104.09 104.15 26.3K
15:57 104.17 104.17 104.11 104.13 9.4K
15:58 104.07 104.07 104.05 104.07 21.9K
15:59 104.14 104.14 104.12 104.12 17.8K
16:00 104.13 104.13 104.13 104.13 386.1K
16:01 104.13 104.13 104.13 104.13 14.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし