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
09:30 103.31 103.31 102.90 103.21 77.6K
09:31 103.23 103.68 103.23 103.68 16.6K
09:32 103.69 103.95 103.69 103.95 17.6K
09:33 103.95 104.01 103.95 103.96 4.3K
09:34 104.09 104.15 104.09 104.15 26.9K
09:35 104.11 104.18 104.11 104.13 1.8K
09:36 104.13 104.13 104.13 104.13 9.8K
09:37 104.13 104.13 104.01 104.01 3.6K
09:38 104.06 104.25 104.06 104.25 21.1K
09:39 104.31 104.31 104.30 104.30 8.6K
09:40 104.30 104.31 104.19 104.19 6.6K
09:41 104.19 104.23 104.19 104.23 1.0K
09:42 104.23 104.28 104.23 104.24 1.6K
09:43 104.17 104.18 104.17 104.18 3.4K
09:44 104.18 104.18 104.09 104.12 34.6K
09:45 104.12 104.12 104.10 104.10 1.9K
09:46 104.06 104.09 104.04 104.09 2.3K
09:47 104.06 104.06 103.99 104.02 2.7K
09:48 104.02 104.02 104.02 104.02 0.0K
09:49 103.99 104.07 103.99 104.00 3.5K
09:50 104.00 104.00 104.00 104.00 12.4K
09:51 103.96 103.96 103.72 103.72 5.6K
09:52 103.68 103.68 103.64 103.64 2.7K
09:53 103.64 103.64 103.56 103.56 8.2K
09:54 103.56 103.56 103.46 103.46 1.3K
09:55 103.51 103.51 103.50 103.50 3.7K
09:56 103.52 103.55 103.52 103.55 1.4K
09:57 103.53 103.56 103.52 103.52 2.4K
09:58 103.52 103.53 103.52 103.53 1.2K
09:59 103.53 103.57 103.53 103.57 1.1K
10:00 103.58 103.60 103.58 103.60 1.7K
10:01 103.58 103.63 103.58 103.59 2.5K
10:02 103.63 103.64 103.60 103.60 16.6K
10:03 103.57 103.57 103.57 103.57 18.2K
10:04 103.58 103.58 103.49 103.49 6.5K
10:05 103.49 103.49 103.47 103.47 0.5K
10:06 103.49 103.51 103.49 103.51 2.6K
10:07 103.51 103.51 103.39 103.39 7.2K
10:08 103.39 103.39 103.27 103.27 21.4K
10:09 103.27 103.29 103.24 103.24 1.4K
10:10 103.24 103.28 103.23 103.28 3.1K
10:11 103.25 103.25 103.25 103.25 1.7K
10:12 103.25 103.26 103.21 103.21 1.4K
10:13 103.20 103.20 103.18 103.18 4.8K
10:14 103.18 103.20 103.16 103.18 1.4K
10:15 103.18 103.18 103.04 103.04 8.3K
10:16 102.98 103.11 102.98 103.11 5.2K
10:17 103.08 103.35 103.08 103.35 26.7K
10:18 103.37 103.37 103.35 103.35 1.7K
10:19 103.35 103.35 103.35 103.35 0.4K
10:20 103.35 103.38 103.35 103.38 1.7K
10:21 103.37 103.37 103.35 103.35 1.3K
10:22 103.35 103.35 103.33 103.34 1.6K
10:23 103.34 103.34 103.34 103.34 0.2K
10:24 103.39 103.39 103.39 103.39 3.6K
10:25 103.37 103.37 103.32 103.32 1.7K
10:26 103.32 103.32 103.30 103.30 1.4K
10:27 103.30 103.42 103.30 103.42 5.0K
10:28 103.42 103.43 103.42 103.43 1.0K
10:29 103.43 103.44 103.42 103.44 2.1K
10:30 103.44 103.44 103.35 103.35 22.2K
10:31 103.35 103.40 103.35 103.40 3.5K
10:32 103.41 103.41 103.39 103.39 1.9K
10:33 103.39 103.39 103.38 103.38 1.7K
10:34 103.38 103.38 103.33 103.33 3.0K
10:35 103.31 103.31 103.26 103.26 2.4K
10:36 103.27 103.27 103.26 103.26 1.2K
10:37 103.21 103.23 103.21 103.23 1.5K
10:38 103.20 103.20 103.17 103.18 2.6K
10:39 103.22 103.28 103.22 103.28 2.2K
10:40 103.28 103.29 103.26 103.26 0.7K
10:41 103.25 103.25 103.21 103.21 5.1K
10:42 103.21 103.21 103.21 103.21 0.5K
10:43 103.19 103.19 103.18 103.18 0.5K
10:44 103.17 103.26 103.17 103.26 4.5K
10:45 103.27 103.27 103.24 103.24 1.0K
10:46 103.24 103.25 103.24 103.25 0.1K
10:47 103.25 103.29 103.25 103.29 0.7K
10:48 103.29 103.32 103.29 103.31 2.1K
10:49 103.31 103.32 103.28 103.28 0.8K
10:50 103.28 103.30 103.28 103.30 0.1K
10:51 103.30 103.30 103.28 103.28 1.8K
10:52 103.27 103.28 103.27 103.28 3.3K
10:53 103.27 103.27 103.25 103.27 2.6K
10:54 103.24 103.29 103.24 103.29 2.4K
10:55 103.29 103.32 103.29 103.32 0.2K
10:56 103.32 103.37 103.32 103.37 3.4K
10:57 103.32 103.36 103.32 103.36 36.5K
10:58 103.36 103.38 103.36 103.38 13.3K
10:59 103.41 103.43 103.40 103.40 0.5K
11:00 103.43 103.43 103.43 103.43 0.7K
11:01 103.43 103.49 103.43 103.49 5.7K
11:02 103.49 103.49 103.48 103.48 3.4K
11:03 103.48 103.48 103.48 103.48 0.2K
11:04 103.48 103.51 103.48 103.51 1.4K
11:05 103.51 103.52 103.51 103.52 1.4K
11:06 103.50 103.50 103.46 103.46 0.6K
11:07 103.46 103.46 103.42 103.44 4.2K
11:08 103.44 103.47 103.44 103.47 1.5K
11:09 103.47 103.49 103.47 103.49 0.1K
11:10 103.49 103.49 103.49 103.49 1.4K
11:11 103.49 103.49 103.47 103.47 2.9K
11:12 103.47 103.47 103.45 103.45 0.8K
11:13 103.42 103.42 103.41 103.41 0.9K
11:14 103.40 103.40 103.39 103.40 2.0K
11:15 103.39 103.39 103.39 103.39 1.0K
11:16 103.40 103.40 103.37 103.37 1.0K
11:17 103.37 103.37 103.36 103.36 1.0K
11:18 103.35 103.36 103.34 103.34 2.8K
11:19 103.34 103.34 103.34 103.34 0.0K
11:20 103.34 103.34 103.27 103.27 1.1K
11:21 103.21 103.21 103.10 103.10 1.8K
11:22 103.10 103.10 103.07 103.07 5.1K
11:23 103.07 103.07 103.05 103.05 2.7K
11:24 103.05 103.06 103.04 103.04 19.0K
11:25 103.04 103.04 103.02 103.03 1.2K
11:26 103.03 103.08 103.03 103.08 1.8K
11:27 103.06 103.19 103.06 103.19 17.2K
11:28 103.20 103.22 103.19 103.19 1.4K
11:29 103.19 103.19 103.19 103.19 0.0K
11:30 103.21 103.21 103.21 103.21 0.6K
11:31 103.21 103.21 103.18 103.20 0.7K
11:32 103.20 103.22 103.20 103.22 2.1K
11:33 103.20 103.20 103.20 103.20 1.1K
11:34 103.22 103.25 103.22 103.25 2.5K
11:35 103.25 103.25 103.25 103.25 0.0K
11:36 103.21 103.21 103.21 103.21 20.0K
11:37 103.21 103.27 103.21 103.25 14.2K
11:38 103.25 103.26 103.25 103.26 1.8K
11:39 103.26 103.31 103.26 103.31 0.8K
11:40 103.29 103.33 103.29 103.33 0.5K
11:41 103.33 103.33 103.30 103.30 1.5K
11:42 103.30 103.30 103.30 103.30 0.4K
11:43 103.28 103.28 103.23 103.23 3.1K
11:44 103.22 103.22 103.22 103.22 0.6K
11:45 103.23 103.23 103.23 103.23 3.8K
11:46 103.23 103.23 103.23 103.23 0.1K
11:47 103.28 103.29 103.24 103.24 2.3K
11:48 103.24 103.24 103.24 103.24 0.2K
11:49 103.32 103.35 103.32 103.33 4.3K
11:50 103.33 103.37 103.33 103.35 0.9K
11:51 103.35 103.37 103.35 103.35 0.2K
11:52 103.35 103.35 103.35 103.35 0.5K
11:53 103.35 103.42 103.35 103.42 4.5K
11:54 103.42 103.42 103.40 103.40 2.3K
11:55 103.40 103.46 103.40 103.46 1.7K
11:56 103.46 103.46 103.46 103.46 0.0K
11:57 103.49 103.53 103.49 103.53 0.4K
11:58 103.53 103.53 103.53 103.53 1.2K
11:59 103.52 103.52 103.48 103.48 1.5K
12:00 103.45 103.47 103.45 103.47 1.3K
12:01 103.47 103.47 103.45 103.45 1.6K
12:02 103.45 103.47 103.45 103.47 0.7K
12:03 103.50 103.53 103.50 103.53 2.6K
12:04 103.50 103.51 103.50 103.51 1.1K
12:05 103.51 103.51 103.50 103.50 0.9K
12:06 103.50 103.50 103.48 103.50 0.3K
12:07 103.50 103.50 103.48 103.49 0.4K
12:08 103.63 103.63 103.60 103.60 16.2K
12:09 103.58 103.60 103.58 103.60 1.4K
12:10 103.60 103.61 103.59 103.59 0.6K
12:11 103.59 103.59 103.56 103.56 0.2K
12:12 103.56 103.57 103.56 103.57 2.4K
12:13 103.57 103.60 103.57 103.60 0.8K
12:14 103.59 103.59 103.56 103.56 3.5K
12:15 103.56 103.58 103.56 103.58 1.7K
12:16 103.57 103.60 103.57 103.60 5.2K
12:17 103.60 103.60 103.60 103.60 0.0K
12:18 103.60 103.62 103.60 103.60 2.6K
12:19 103.60 103.60 103.55 103.55 3.7K
12:20 103.55 103.56 103.55 103.56 3.3K
12:21 103.55 103.58 103.55 103.57 1.1K
12:22 103.57 103.66 103.57 103.66 2.3K
12:23 103.69 103.69 103.69 103.69 0.3K
12:24 103.67 103.67 103.64 103.64 3.5K
12:25 103.64 103.66 103.64 103.66 2.8K
12:26 103.66 103.66 103.57 103.57 8.2K
12:27 103.57 103.57 103.57 103.57 0.7K
12:28 103.57 103.57 103.55 103.55 2.6K
12:29 103.60 103.61 103.60 103.61 2.9K
12:30 103.61 103.61 103.60 103.60 2.4K
12:31 103.60 103.60 103.58 103.58 0.9K
12:32 103.60 103.60 103.56 103.56 0.6K
12:33 103.54 103.60 103.54 103.60 1.7K
12:34 103.60 103.63 103.60 103.63 1.2K
12:35 103.63 103.67 103.63 103.67 0.3K
12:36 103.68 103.68 103.66 103.66 0.7K
12:37 103.69 103.69 103.67 103.67 2.2K
12:38 103.70 103.70 103.67 103.67 1.9K
12:39 103.67 103.67 103.67 103.67 0.0K
12:40 103.69 103.74 103.69 103.74 2.4K
12:41 103.75 103.75 103.74 103.75 0.9K
12:42 103.75 103.78 103.75 103.78 0.3K
12:43 103.80 103.82 103.80 103.82 7.7K
12:44 103.84 103.84 103.84 103.84 0.6K
12:45 103.84 103.84 103.81 103.81 0.2K
12:46 103.78 103.80 103.78 103.80 1.5K
12:47 103.73 103.73 103.73 103.73 4.6K
12:48 103.73 103.73 103.68 103.68 13.2K
12:49 103.68 103.68 103.67 103.67 2.7K
12:50 103.67 103.67 103.67 103.67 0.2K
12:51 103.65 103.65 103.64 103.64 1.0K
12:52 103.64 103.67 103.64 103.67 2.5K
12:53 103.67 103.67 103.67 103.67 0.0K
12:54 103.72 103.74 103.72 103.74 2.9K
12:55 103.76 103.76 103.76 103.76 0.1K
12:56 103.76 103.77 103.76 103.77 0.4K
12:57 103.77 103.80 103.77 103.80 0.6K
12:58 103.79 103.81 103.79 103.81 13.0K
12:59 103.81 103.89 103.81 103.89 5.6K
13:00 103.89 103.89 103.84 103.87 1.8K
13:01 103.89 103.89 103.84 103.84 0.5K
13:02 103.84 103.86 103.84 103.86 6.0K
13:03 103.84 103.84 103.83 103.83 3.5K
13:04 103.83 103.91 103.83 103.91 2.6K
13:05 103.92 104.09 103.92 104.09 66.7K
13:06 104.09 104.11 104.09 104.11 0.6K
13:07 104.11 104.13 104.11 104.13 0.9K
13:08 104.13 104.18 104.13 104.18 0.8K
13:09 104.18 104.18 104.18 104.18 0.2K
13:10 104.16 104.16 104.15 104.15 0.9K
13:11 104.15 104.15 104.03 104.03 4.4K
13:12 104.03 104.03 104.01 104.01 1.6K
13:13 104.01 104.01 103.96 103.96 6.7K
13:14 103.96 103.96 103.92 103.92 1.0K
13:15 103.91 103.95 103.89 103.89 4.7K
13:16 103.91 103.91 103.91 103.91 2.8K
13:17 103.96 103.97 103.96 103.97 2.4K
13:18 103.97 103.97 103.96 103.97 0.6K
13:19 103.99 103.99 103.99 103.99 1.0K
13:20 104.02 104.05 104.02 104.05 13.1K
13:21 104.05 104.06 104.05 104.06 0.4K
13:22 104.06 104.06 104.00 104.00 3.9K
13:23 104.00 104.00 103.98 103.98 0.7K
13:24 103.98 103.98 103.98 103.98 0.2K
13:25 103.98 104.01 103.98 104.01 1.6K
13:26 104.02 104.06 104.02 104.06 4.2K
13:27 104.06 104.06 104.03 104.03 4.4K
13:28 104.03 104.03 104.03 104.03 0.8K
13:29 104.03 104.04 104.00 104.04 1.7K
13:30 104.04 104.05 104.02 104.02 4.1K
13:31 104.05 104.05 104.02 104.02 3.9K
13:32 104.02 104.04 104.02 104.04 2.5K
13:33 104.05 104.05 104.05 104.05 2.1K
13:34 104.07 104.10 104.07 104.10 6.0K
13:35 104.10 104.10 104.07 104.07 0.7K
13:36 104.07 104.14 104.07 104.14 4.8K
13:37 104.14 104.15 104.09 104.09 3.2K
13:38 104.09 104.15 104.09 104.15 3.7K
13:39 104.15 104.18 104.15 104.15 0.3K
13:40 104.15 104.16 104.15 104.16 0.9K
13:41 104.15 104.16 104.15 104.16 1.5K
13:42 104.16 104.16 104.14 104.14 0.8K
13:43 104.14 104.18 104.14 104.15 3.7K
13:44 104.15 104.15 104.08 104.08 24.0K
13:45 104.08 104.08 104.08 104.08 9.7K
13:46 104.09 104.11 104.09 104.11 2.9K
13:47 104.13 104.13 104.11 104.11 0.7K
13:48 104.10 104.10 104.06 104.09 2.9K
13:49 104.08 104.11 104.08 104.11 2.1K
13:50 104.11 104.11 104.07 104.07 0.2K
13:51 104.07 104.07 104.07 104.07 1.2K
13:52 104.07 104.10 104.07 104.07 0.7K
13:53 104.09 104.09 104.01 104.01 5.0K
13:54 104.01 104.01 104.01 104.01 0.7K
13:55 104.02 104.02 104.02 104.02 0.9K
13:56 104.02 104.02 104.00 104.00 0.3K
13:57 104.00 104.02 104.00 104.02 5.4K
13:58 104.02 104.02 104.02 104.02 0.3K
13:59 104.02 104.05 104.02 104.05 2.4K
14:00 104.05 104.05 104.03 104.05 2.7K
14:01 104.02 104.03 104.02 104.03 2.0K
14:02 104.03 104.03 104.03 104.03 0.2K
14:03 104.03 104.06 104.03 104.06 1.5K
14:04 104.04 104.05 104.03 104.03 4.8K
14:05 104.07 104.09 104.07 104.09 2.6K
14:06 104.09 104.12 104.09 104.10 4.3K
14:07 104.13 104.13 104.13 104.13 0.1K
14:08 104.13 104.14 104.13 104.14 14.4K
14:09 104.16 104.16 104.15 104.15 1.7K
14:10 104.15 104.15 104.13 104.13 3.0K
14:11 104.12 104.12 104.11 104.11 0.6K
14:12 104.13 104.14 104.13 104.14 1.5K
14:13 104.13 104.13 104.12 104.12 1.6K
14:14 104.11 104.14 104.11 104.14 0.6K
14:15 104.14 104.14 104.09 104.10 3.9K
14:16 104.10 104.10 104.10 104.10 0.7K
14:17 104.09 104.10 104.05 104.05 11.0K
14:18 104.02 104.02 103.96 103.96 4.6K
14:19 103.95 103.95 103.93 103.93 1.6K
14:20 103.92 103.92 103.92 103.92 0.6K
14:21 103.92 103.93 103.92 103.93 0.7K
14:22 103.91 103.96 103.91 103.96 4.0K
14:23 103.95 103.95 103.93 103.93 4.6K
14:24 103.93 103.94 103.93 103.94 2.2K
14:25 103.93 103.93 103.92 103.92 0.9K
14:26 103.92 103.93 103.91 103.93 5.8K
14:27 103.92 103.95 103.92 103.95 2.7K
14:28 103.98 104.02 103.98 104.02 3.5K
14:29 104.02 104.02 104.01 104.01 2.2K
14:30 103.99 104.00 103.99 103.99 2.0K
14:31 103.98 103.99 103.96 103.99 3.0K
14:32 103.99 104.00 103.99 103.99 2.3K
14:33 103.99 104.04 103.99 104.04 3.0K
14:34 104.09 104.16 104.09 104.16 3.7K
14:35 104.11 104.11 104.08 104.08 3.8K
14:36 104.04 104.04 104.02 104.02 3.0K
14:37 104.02 104.08 104.01 104.08 4.4K
14:38 104.08 104.08 104.08 104.08 0.1K
14:39 104.08 104.08 104.08 104.08 0.3K
14:40 104.12 104.12 104.12 104.12 3.8K
14:41 104.12 104.12 104.09 104.09 29.2K
14:42 104.08 104.08 104.06 104.07 69.7K
14:43 104.07 104.08 104.07 104.07 0.9K
14:44 104.07 104.10 104.07 104.10 0.4K
14:45 104.10 104.14 104.10 104.14 4.6K
14:46 104.15 104.15 104.13 104.13 10.7K
14:47 104.08 104.08 104.06 104.06 2.1K
14:48 104.06 104.10 104.06 104.10 3.4K
14:49 104.10 104.17 104.10 104.17 6.4K
14:50 104.14 104.18 104.13 104.15 3.0K
14:51 104.16 104.16 104.11 104.11 0.7K
14:52 104.11 104.11 104.10 104.10 1.6K
14:53 104.07 104.10 104.07 104.10 3.3K
14:54 104.12 104.18 104.12 104.17 2.3K
14:55 104.14 104.14 104.12 104.12 5.6K
14:56 104.18 104.26 104.18 104.26 26.0K
14:57 104.28 104.29 104.28 104.29 1.3K
14:58 104.34 104.34 104.31 104.31 4.8K
14:59 104.27 104.27 104.27 104.27 3.0K
15:00 104.27 104.33 104.27 104.33 7.1K
15:01 104.33 104.35 104.33 104.34 5.6K
15:02 104.36 104.39 104.36 104.38 8.2K
15:03 104.39 104.42 104.39 104.42 2.7K
15:04 104.40 104.40 104.35 104.37 4.4K
15:05 104.35 104.35 104.34 104.34 3.3K
15:06 104.31 104.32 104.29 104.29 5.9K
15:07 104.26 104.29 104.23 104.23 9.1K
15:08 104.23 104.23 104.16 104.16 4.8K
15:09 104.16 104.20 104.15 104.18 9.2K
15:10 104.21 104.21 104.20 104.20 3.2K
15:11 104.19 104.23 104.19 104.23 4.4K
15:12 104.23 104.24 104.22 104.22 10.6K
15:13 104.20 104.20 104.08 104.08 7.7K
15:14 104.08 104.11 104.08 104.11 1.2K
15:15 104.13 104.20 104.13 104.13 3.5K
15:16 104.14 104.14 104.12 104.12 1.2K
15:17 104.10 104.26 104.10 104.26 14.2K
15:18 104.29 104.29 104.25 104.25 3.9K
15:19 104.25 104.28 104.25 104.28 1.7K
15:20 104.31 104.31 104.29 104.29 1.8K
15:21 104.23 104.25 104.23 104.24 2.4K
15:22 104.28 104.28 104.23 104.23 6.1K
15:23 104.23 104.26 104.23 104.26 0.9K
15:24 104.27 104.27 104.13 104.13 12.1K
15:25 104.12 104.12 104.11 104.11 8.6K
15:26 104.12 104.12 104.11 104.12 6.0K
15:27 104.10 104.14 104.09 104.14 26.7K
15:28 104.11 104.12 104.11 104.12 6.1K
15:29 104.17 104.17 104.16 104.17 12.9K
15:30 104.18 104.18 104.18 104.18 3.6K
15:31 104.17 104.23 104.17 104.23 5.6K
15:32 104.18 104.27 104.18 104.24 6.2K
15:33 104.22 104.22 104.17 104.17 1.2K
15:34 104.20 104.24 104.19 104.19 3.6K
15:35 104.18 104.18 104.11 104.11 3.7K
15:36 104.11 104.11 104.05 104.07 9.9K
15:37 104.06 104.06 104.04 104.04 1.9K
15:38 104.06 104.11 104.06 104.09 10.9K
15:39 104.09 104.12 104.09 104.12 3.8K
15:40 104.14 104.16 104.13 104.16 6.5K
15:41 104.16 104.22 104.16 104.22 12.0K
15:42 104.20 104.20 104.17 104.18 6.1K
15:43 104.14 104.14 104.11 104.11 12.6K
15:44 104.11 104.15 104.11 104.15 4.9K
15:45 104.13 104.15 104.13 104.14 9.3K
15:46 104.16 104.21 104.15 104.21 12.9K
15:47 104.22 104.22 104.18 104.21 82.0K
15:48 104.12 104.12 104.09 104.10 26.2K
15:49 104.10 104.10 104.04 104.06 27.7K
15:50 104.02 104.19 104.02 104.18 19.1K
15:51 104.18 104.44 104.17 104.44 36.0K
15:52 104.50 104.51 104.47 104.48 21.2K
15:53 104.48 104.50 104.44 104.44 15.4K
15:54 104.45 104.47 104.45 104.47 10.7K
15:55 104.48 104.48 104.43 104.47 21.1K
15:56 104.49 104.50 104.48 104.48 18.8K
15:57 104.48 104.48 104.42 104.42 14.9K
15:58 104.43 104.43 104.40 104.42 23.3K
15:59 104.40 104.46 104.34 104.41 44.2K
16:00 104.51 104.51 104.51 104.51 599.9K
16:01 104.51 104.51 104.51 104.51 57.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし