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
09:30 104.33 104.33 104.17 104.20 30.3K
09:31 104.26 104.45 104.26 104.45 9.0K
09:32 104.49 104.75 104.49 104.72 7.0K
09:33 104.72 104.77 104.62 104.77 5.0K
09:34 104.77 104.84 104.77 104.84 0.4K
09:35 104.84 104.91 104.84 104.91 9.3K
09:36 104.97 105.11 104.97 105.11 22.0K
09:37 105.13 105.23 105.13 105.23 11.2K
09:38 105.28 105.33 105.28 105.32 28.4K
09:39 105.39 105.39 105.24 105.24 6.7K
09:40 105.24 105.24 105.12 105.12 13.8K
09:41 105.12 105.12 105.10 105.10 3.6K
09:42 105.08 105.11 105.02 105.02 3.2K
09:43 104.98 104.98 104.82 104.82 1.7K
09:44 104.82 104.83 104.82 104.83 1.5K
09:45 104.88 104.92 104.87 104.87 9.2K
09:46 104.87 104.87 104.87 104.87 1.0K
09:47 104.90 104.90 104.83 104.83 13.9K
09:48 104.82 104.88 104.82 104.88 2.4K
09:49 104.88 104.88 104.86 104.86 0.2K
09:50 104.89 104.94 104.89 104.94 1.1K
09:51 104.97 104.97 104.89 104.89 2.4K
09:52 104.89 104.95 104.89 104.95 2.7K
09:53 104.95 104.95 104.92 104.95 7.9K
09:54 104.95 104.96 104.95 104.96 0.3K
09:55 104.96 104.96 104.83 104.83 13.2K
09:56 104.80 104.80 104.72 104.72 7.6K
09:57 104.69 104.69 104.65 104.66 1.4K
09:58 104.70 104.70 104.66 104.66 1.6K
09:59 104.75 104.94 104.75 104.94 6.7K
10:00 104.95 104.95 104.89 104.89 16.9K
10:01 104.78 104.78 104.77 104.78 37.6K
10:02 104.78 104.78 104.73 104.73 3.2K
10:03 104.73 104.73 104.61 104.61 3.9K
10:04 104.61 104.61 104.61 104.61 0.1K
10:05 104.55 104.74 104.55 104.74 11.2K
10:06 104.76 104.76 104.70 104.70 6.3K
10:07 104.70 104.70 104.70 104.70 0.1K
10:08 104.70 104.74 104.70 104.74 3.4K
10:09 104.74 104.74 104.74 104.74 0.1K
10:10 104.68 104.68 104.66 104.67 1.3K
10:11 104.67 104.81 104.67 104.81 2.9K
10:12 104.81 104.81 104.72 104.72 5.6K
10:13 104.67 104.67 104.58 104.58 18.3K
10:14 104.58 104.58 104.54 104.54 12.0K
10:15 104.54 104.54 104.52 104.52 2.3K
10:16 104.49 104.52 104.49 104.52 1.1K
10:17 104.52 104.52 104.39 104.39 2.7K
10:18 104.37 104.37 104.33 104.35 6.1K
10:19 104.35 104.35 104.32 104.34 11.0K
10:20 104.34 104.42 104.34 104.42 0.7K
10:21 104.42 104.42 104.41 104.41 3.5K
10:22 104.41 104.47 104.41 104.47 4.1K
10:23 104.47 104.47 104.38 104.38 1.9K
10:24 104.40 104.41 104.40 104.41 1.4K
10:25 104.43 104.49 104.43 104.49 1.5K
10:26 104.49 104.49 104.47 104.49 3.6K
10:27 104.45 104.48 104.45 104.48 0.9K
10:28 104.48 104.57 104.48 104.57 1.9K
10:29 104.54 104.55 104.54 104.55 0.6K
10:30 104.61 104.61 104.58 104.58 0.8K
10:31 104.62 104.74 104.62 104.74 16.9K
10:32 104.77 104.85 104.77 104.82 3.4K
10:33 104.83 104.83 104.77 104.77 3.3K
10:34 104.70 104.72 104.70 104.72 3.4K
10:35 104.72 104.75 104.72 104.74 0.6K
10:36 104.74 104.77 104.74 104.77 0.2K
10:37 104.77 104.81 104.77 104.81 0.8K
10:38 104.81 104.86 104.81 104.85 11.2K
10:39 104.84 104.84 104.80 104.81 10.6K
10:40 104.81 104.84 104.81 104.84 0.9K
10:41 104.84 104.86 104.84 104.85 1.2K
10:42 104.84 104.84 104.78 104.78 4.2K
10:43 104.81 104.83 104.81 104.83 2.7K
10:44 104.83 104.85 104.83 104.84 6.5K
10:45 104.90 104.95 104.90 104.95 10.3K
10:46 104.92 104.92 104.90 104.91 20.2K
10:47 104.91 104.91 104.91 104.91 13.5K
10:48 104.91 104.91 104.87 104.87 3.6K
10:49 104.87 104.87 104.82 104.85 1.9K
10:50 104.85 104.85 104.83 104.83 0.7K
10:51 104.83 104.84 104.77 104.77 4.0K
10:52 104.76 104.76 104.69 104.69 18.7K
10:53 104.71 104.71 104.70 104.70 0.4K
10:54 104.73 104.74 104.73 104.74 3.7K
10:55 104.74 104.80 104.74 104.80 2.3K
10:56 104.80 104.87 104.80 104.87 8.9K
10:57 104.88 104.91 104.88 104.91 1.1K
10:58 104.95 105.07 104.95 105.07 9.2K
10:59 105.07 105.07 105.03 105.07 10.4K
11:00 105.12 105.12 105.09 105.12 3.0K
11:01 105.12 105.12 105.01 105.01 3.0K
11:02 104.95 104.95 104.94 104.94 4.3K
11:03 104.94 104.94 104.91 104.91 7.6K
11:04 104.91 104.91 104.90 104.90 1.1K
11:05 104.90 104.99 104.90 104.99 2.2K
11:06 104.99 104.99 104.93 104.93 3.2K
11:07 104.93 104.93 104.89 104.89 1.3K
11:08 104.89 104.89 104.85 104.85 4.2K
11:09 104.88 104.90 104.88 104.90 0.8K
11:10 104.92 104.92 104.92 104.92 2.6K
11:11 104.87 104.87 104.82 104.82 1.0K
11:12 104.83 104.85 104.83 104.85 1.6K
11:13 104.84 104.85 104.84 104.85 1.3K
11:14 104.85 104.86 104.84 104.84 1.8K
11:15 104.83 104.84 104.82 104.82 2.1K
11:16 104.82 104.82 104.77 104.77 0.7K
11:17 104.77 104.79 104.77 104.79 0.2K
11:18 104.79 104.79 104.72 104.72 2.8K
11:19 104.71 104.72 104.70 104.70 3.7K
11:20 104.70 104.71 104.67 104.67 3.2K
11:21 104.70 104.71 104.69 104.69 1.2K
11:22 104.66 104.70 104.66 104.70 7.3K
11:23 104.70 104.76 104.70 104.76 3.0K
11:24 104.76 104.77 104.76 104.77 0.2K
11:25 104.79 104.82 104.77 104.82 3.9K
11:26 104.82 104.84 104.82 104.83 0.8K
11:27 104.83 104.86 104.83 104.86 18.9K
11:28 104.96 105.04 104.96 105.04 58.1K
11:29 105.04 105.05 105.04 105.05 0.3K
11:30 105.05 105.08 105.05 105.08 3.9K
11:31 105.10 105.10 105.04 105.04 4.3K
11:32 105.04 105.04 105.04 105.04 0.9K
11:33 105.01 105.01 104.98 104.98 1.5K
11:34 104.98 104.98 104.95 104.95 1.2K
11:35 104.95 104.95 104.91 104.91 0.8K
11:36 104.94 104.96 104.90 104.96 1.9K
11:37 104.96 105.00 104.96 105.00 1.2K
11:38 105.14 105.19 105.14 105.18 23.3K
11:39 105.15 105.15 105.11 105.11 42.0K
11:40 105.11 105.11 105.07 105.07 6.4K
11:41 105.05 105.07 105.04 105.07 4.2K
11:42 105.07 105.07 105.05 105.05 2.6K
11:43 105.02 105.02 104.93 104.93 15.6K
11:44 104.93 104.97 104.93 104.97 2.1K
11:45 104.98 104.98 104.91 104.91 0.6K
11:46 104.91 104.95 104.91 104.95 2.0K
11:47 104.98 104.98 104.90 104.90 0.7K
11:48 104.90 104.90 104.87 104.89 1.0K
11:49 104.88 104.88 104.86 104.86 2.8K
11:50 104.84 104.86 104.83 104.86 3.7K
11:51 104.86 104.86 104.84 104.84 0.4K
11:52 104.84 104.93 104.84 104.93 1.8K
11:53 104.94 104.94 104.90 104.90 1.4K
11:54 104.88 104.89 104.88 104.89 2.6K
11:55 104.89 104.89 104.81 104.81 0.2K
11:56 104.83 104.83 104.83 104.83 0.4K
11:57 104.84 104.84 104.84 104.84 2.6K
11:58 104.84 104.84 104.84 104.84 3.3K
11:59 104.84 104.84 104.84 104.84 1.0K
12:00 104.86 104.86 104.83 104.83 8.1K
12:01 104.82 104.87 104.82 104.85 2.0K
12:02 104.77 104.77 104.77 104.77 0.7K
12:03 104.77 104.79 104.70 104.79 12.7K
12:04 104.79 104.89 104.79 104.89 5.4K
12:05 104.89 104.89 104.89 104.89 0.7K
12:06 104.87 104.87 104.84 104.84 0.7K
12:07 104.85 104.85 104.70 104.70 4.9K
12:08 104.68 104.68 104.68 104.68 0.2K
12:09 104.69 104.69 104.68 104.68 0.3K
12:10 104.60 104.62 104.60 104.62 7.5K
12:11 104.62 104.66 104.62 104.66 17.0K
12:12 104.66 104.66 104.65 104.65 0.3K
12:13 104.65 104.66 104.65 104.66 0.5K
12:14 104.66 104.66 104.66 104.66 1.0K
12:15 104.66 104.66 104.66 104.66 1.3K
12:16 104.70 104.79 104.70 104.79 16.8K
12:17 104.85 104.86 104.85 104.86 1.8K
12:18 104.86 104.89 104.86 104.88 6.8K
12:19 104.88 104.88 104.87 104.87 0.7K
12:20 104.87 104.92 104.87 104.92 4.4K
12:21 104.92 104.97 104.92 104.97 3.2K
12:22 104.97 104.98 104.96 104.98 2.2K
12:23 104.98 105.01 104.98 105.01 1.6K
12:24 105.01 105.03 105.01 105.03 5.3K
12:25 105.08 105.09 105.07 105.09 40.2K
12:26 105.08 105.08 105.02 105.02 2.0K
12:27 105.02 105.02 105.02 105.02 0.7K
12:28 105.02 105.02 105.02 105.02 0.7K
12:29 104.98 105.00 104.98 104.99 2.8K
12:30 105.00 105.00 105.00 105.00 1.7K
12:31 105.00 105.01 105.00 105.01 0.1K
12:32 105.03 105.03 105.02 105.02 0.8K
12:33 105.03 105.03 105.03 105.03 2.0K
12:34 105.03 105.06 105.03 105.04 0.7K
12:35 105.15 105.17 105.15 105.17 9.4K
12:36 105.17 105.17 105.17 105.17 0.0K
12:37 105.17 105.17 105.17 105.17 0.0K
12:38 105.17 105.20 105.17 105.20 0.7K
12:39 105.20 105.20 105.18 105.18 9.1K
12:40 105.18 105.18 105.17 105.17 3.0K
12:41 105.17 105.18 105.17 105.18 0.4K
12:42 105.18 105.18 105.15 105.17 2.5K
12:43 105.17 105.20 105.15 105.15 0.2K
12:44 105.15 105.15 105.11 105.14 1.5K
12:45 105.07 105.07 105.07 105.07 40.8K
12:46 105.11 105.11 105.07 105.07 1.6K
12:47 105.07 105.07 105.05 105.05 1.8K
12:48 105.05 105.10 105.05 105.10 4.5K
12:49 105.10 105.10 105.07 105.07 0.8K
12:50 105.07 105.09 105.05 105.09 4.2K
12:51 105.09 105.10 105.09 105.09 1.6K
12:52 105.08 105.09 105.08 105.09 0.9K
12:53 105.10 105.10 105.08 105.08 1.6K
12:54 105.07 105.10 105.07 105.10 1.0K
12:55 105.10 105.10 105.10 105.10 0.0K
12:56 105.10 105.13 105.10 105.13 0.3K
12:57 105.15 105.22 105.15 105.22 11.8K
12:58 105.20 105.20 105.16 105.16 0.6K
12:59 105.16 105.16 105.13 105.13 1.6K
13:00 105.11 105.11 105.10 105.10 0.8K
13:01 105.10 105.10 105.08 105.08 0.1K
13:02 105.08 105.10 105.08 105.09 1.5K
13:03 105.08 105.10 105.08 105.10 0.3K
13:04 105.10 105.10 105.09 105.09 1.7K
13:05 105.10 105.10 105.08 105.08 1.3K
13:06 105.08 105.08 105.03 105.03 13.3K
13:07 105.03 105.03 105.03 105.03 0.1K
13:08 105.03 105.03 105.02 105.02 0.7K
13:09 105.02 105.06 105.02 105.06 2.0K
13:10 105.06 105.09 105.06 105.09 2.6K
13:11 105.09 105.10 105.03 105.10 26.9K
13:12 105.10 105.15 105.10 105.15 0.7K
13:13 105.12 105.12 105.10 105.12 1.6K
13:14 105.14 105.14 105.12 105.14 2.3K
13:15 105.13 105.15 105.13 105.15 2.4K
13:16 105.15 105.15 105.08 105.08 0.9K
13:17 105.08 105.12 105.08 105.12 0.5K
13:18 105.10 105.10 105.08 105.08 2.0K
13:19 105.10 105.12 105.10 105.12 2.2K
13:20 105.12 105.13 105.12 105.13 0.2K
13:21 105.08 105.11 105.08 105.11 0.8K
13:22 105.11 105.11 105.11 105.11 0.1K
13:23 105.11 105.11 105.08 105.08 0.9K
13:24 105.08 105.08 105.07 105.08 0.5K
13:25 105.08 105.08 105.03 105.03 1.0K
13:26 105.03 105.08 105.03 105.08 2.2K
13:27 105.11 105.12 105.06 105.06 2.6K
13:28 105.06 105.07 105.06 105.07 0.3K
13:29 105.05 105.05 104.98 104.98 30.0K
13:30 104.98 105.02 104.98 105.00 1.3K
13:31 105.00 105.05 105.00 105.05 0.7K
13:32 105.05 105.05 105.02 105.04 4.7K
13:33 105.06 105.08 105.06 105.08 0.3K
13:34 105.08 105.08 105.07 105.07 0.9K
13:35 105.07 105.11 105.07 105.11 2.6K
13:36 105.15 105.15 105.14 105.15 3.0K
13:37 105.15 105.15 105.11 105.11 6.1K
13:38 105.09 105.09 105.09 105.09 0.6K
13:39 105.07 105.07 105.04 105.04 1.1K
13:40 105.04 105.05 105.04 105.05 1.7K
13:41 105.02 105.02 105.01 105.01 0.4K
13:42 105.01 105.01 104.96 104.99 1.2K
13:43 104.97 104.97 104.92 104.92 0.6K
13:44 104.92 104.92 104.87 104.87 2.3K
13:45 104.90 104.90 104.85 104.85 0.3K
13:46 104.84 104.85 104.82 104.82 2.9K
13:47 104.82 104.82 104.79 104.79 1.7K
13:48 104.78 104.79 104.73 104.79 23.5K
13:49 104.79 104.82 104.79 104.82 0.2K
13:50 104.79 104.79 104.77 104.77 0.9K
13:51 104.76 104.77 104.76 104.76 3.6K
13:52 104.76 104.81 104.76 104.81 5.0K
13:53 104.81 104.87 104.81 104.87 2.3K
13:54 104.87 104.97 104.87 104.97 58.4K
13:55 104.95 105.02 104.95 104.98 4.2K
13:56 104.98 104.98 104.95 104.95 2.5K
13:57 104.96 104.96 104.94 104.94 0.4K
13:58 104.95 105.00 104.95 104.95 29.0K
13:59 104.95 104.95 104.94 104.94 2.0K
14:00 104.94 104.94 104.86 104.90 6.3K
14:01 104.78 104.78 104.63 104.63 10.5K
14:02 104.63 104.63 104.62 104.62 0.6K
14:03 104.70 104.70 104.62 104.62 1.7K
14:04 104.62 104.62 104.60 104.62 1.9K
14:05 104.62 104.62 104.55 104.55 10.7K
14:06 104.40 104.40 104.27 104.27 10.8K
14:07 104.28 104.28 104.22 104.22 28.6K
14:08 104.17 104.21 104.16 104.21 4.5K
14:09 104.21 104.21 104.14 104.14 7.3K
14:10 104.16 104.16 103.86 103.86 29.3K
14:11 103.84 103.86 103.84 103.85 8.1K
14:12 103.84 103.87 103.81 103.81 2.7K
14:13 103.81 103.81 103.79 103.79 2.6K
14:14 103.85 103.87 103.84 103.84 21.8K
14:15 103.79 103.83 103.79 103.83 4.2K
14:16 103.80 103.80 103.73 103.73 6.7K
14:17 103.67 103.75 103.67 103.75 6.0K
14:18 103.71 103.76 103.71 103.76 6.4K
14:19 103.76 103.81 103.76 103.81 3.8K
14:20 103.76 103.91 103.76 103.87 3.3K
14:21 103.89 103.93 103.89 103.93 6.7K
14:22 103.98 103.98 103.97 103.97 1.7K
14:23 103.93 103.94 103.93 103.94 0.9K
14:24 103.94 103.94 103.88 103.89 2.8K
14:25 103.91 103.92 103.91 103.92 2.6K
14:26 103.92 103.92 103.78 103.78 11.5K
14:27 103.80 103.80 103.75 103.75 5.9K
14:28 103.75 103.75 103.69 103.69 1.8K
14:29 103.65 103.65 103.60 103.61 16.2K
14:30 103.58 103.58 103.55 103.56 2.5K
14:31 103.54 103.65 103.54 103.63 7.8K
14:32 103.66 103.94 103.66 103.92 16.6K
14:33 103.92 103.92 103.83 103.83 2.5K
14:34 103.86 103.89 103.86 103.89 0.6K
14:35 103.94 103.94 103.86 103.86 4.2K
14:36 103.87 103.87 103.76 103.76 1.8K
14:37 103.69 103.70 103.66 103.66 1.6K
14:38 103.67 103.67 103.51 103.51 11.9K
14:39 103.48 103.56 103.48 103.56 3.7K
14:40 103.57 103.70 103.57 103.70 14.7K
14:41 103.71 103.71 103.71 103.71 0.2K
14:42 103.84 103.84 103.71 103.71 4.7K
14:43 103.63 103.66 103.63 103.64 6.8K
14:44 103.62 103.62 103.60 103.61 2.0K
14:45 103.59 103.59 103.56 103.57 1.4K
14:46 103.49 103.54 103.48 103.54 9.7K
14:47 103.51 103.51 103.40 103.40 13.3K
14:48 103.42 103.42 103.29 103.32 9.3K
14:49 103.28 103.30 103.22 103.30 10.6K
14:50 103.30 103.35 103.30 103.31 7.9K
14:51 103.30 103.39 103.30 103.39 5.5K
14:52 103.41 103.42 103.39 103.42 6.1K
14:53 103.41 103.41 103.30 103.30 6.0K
14:54 103.28 103.29 103.28 103.29 1.8K
14:55 103.26 103.26 103.11 103.14 28.7K
14:56 103.17 103.17 103.13 103.13 4.1K
14:57 103.11 103.11 103.00 103.00 4.6K
14:58 103.02 103.04 102.99 103.04 7.1K
14:59 103.04 103.07 103.04 103.07 5.4K
15:00 103.09 103.22 103.09 103.22 8.0K
15:01 103.22 103.22 103.14 103.19 7.8K
15:02 103.19 103.23 103.19 103.23 2.5K
15:03 103.23 103.24 103.15 103.15 37.1K
15:04 103.15 103.15 103.13 103.13 6.0K
15:05 103.09 103.15 103.09 103.15 20.7K
15:06 103.18 103.29 103.18 103.29 11.6K
15:07 103.33 103.35 103.30 103.30 9.0K
15:08 103.30 103.30 103.25 103.25 1.4K
15:09 103.24 103.32 103.24 103.31 20.1K
15:10 103.32 103.34 103.28 103.28 5.7K
15:11 103.25 103.25 103.22 103.22 1.5K
15:12 103.16 103.16 103.09 103.09 5.4K
15:13 103.04 103.05 103.02 103.02 9.6K
15:14 103.07 103.20 103.07 103.20 8.7K
15:15 103.25 103.28 103.25 103.28 3.9K
15:16 103.28 103.32 103.28 103.29 3.4K
15:17 103.30 103.30 103.18 103.19 6.4K
15:18 103.18 103.18 103.13 103.16 2.4K
15:19 103.14 103.14 103.06 103.06 4.0K
15:20 103.06 103.10 103.06 103.10 3.7K
15:21 103.09 103.31 103.09 103.31 59.6K
15:22 103.31 103.36 103.31 103.31 7.4K
15:23 103.36 103.36 103.32 103.33 4.7K
15:24 103.31 103.31 103.26 103.26 3.0K
15:25 103.24 103.25 103.13 103.13 16.2K
15:26 103.14 103.14 103.07 103.07 3.6K
15:27 103.02 103.02 102.86 102.86 27.5K
15:28 102.87 102.87 102.79 102.79 4.9K
15:29 102.79 102.79 102.66 102.66 8.6K
15:30 102.67 102.77 102.67 102.76 9.5K
15:31 102.75 102.75 102.74 102.74 13.8K
15:32 102.75 102.83 102.75 102.83 31.8K
15:33 102.83 102.87 102.79 102.79 9.9K
15:34 102.77 102.83 102.77 102.83 2.8K
15:35 102.82 102.86 102.82 102.82 20.1K
15:36 102.79 102.80 102.79 102.80 21.9K
15:37 102.79 102.79 102.75 102.75 9.5K
15:38 102.75 102.75 102.63 102.63 6.4K
15:39 102.64 102.65 102.64 102.64 9.7K
15:40 102.64 102.64 102.55 102.55 21.6K
15:41 102.53 102.53 102.46 102.46 29.1K
15:42 102.43 102.47 102.42 102.42 16.2K
15:43 102.39 102.40 102.38 102.38 19.2K
15:44 102.33 102.34 102.25 102.25 19.3K
15:45 102.28 102.28 102.25 102.28 13.6K
15:46 102.37 102.41 102.37 102.41 40.6K
15:47 102.41 102.41 102.32 102.37 18.2K
15:48 102.44 102.53 102.44 102.53 17.7K
15:49 102.62 102.64 102.62 102.64 10.5K
15:50 102.50 102.50 102.40 102.44 27.4K
15:51 102.48 102.51 102.46 102.51 9.7K
15:52 102.53 102.55 102.48 102.55 11.9K
15:53 102.54 102.57 102.51 102.53 13.5K
15:54 102.62 102.66 102.61 102.61 19.7K
15:55 102.65 102.65 102.48 102.48 17.9K
15:56 102.43 102.45 102.40 102.40 32.0K
15:57 102.42 102.49 102.42 102.45 31.5K
15:58 102.46 102.47 102.43 102.43 23.0K
15:59 102.47 102.50 102.45 102.50 41.5K
16:00 102.43 102.43 102.43 102.43 445.8K
16:01 102.43 102.43 102.43 102.43 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