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
09:30 100.57 100.57 100.39 100.40 54.9K
09:31 100.34 100.45 100.29 100.45 14.5K
09:32 100.45 100.55 100.43 100.55 4.8K
09:33 100.55 100.71 100.55 100.71 8.7K
09:34 100.72 100.88 100.72 100.88 2.0K
09:35 100.99 101.22 100.99 101.22 2.6K
09:36 101.25 101.27 101.25 101.27 0.6K
09:37 101.27 101.31 101.27 101.31 15.0K
09:38 101.31 101.40 101.31 101.40 4.0K
09:39 101.40 101.56 101.40 101.56 13.9K
09:40 101.60 101.61 101.56 101.56 15.7K
09:41 101.48 101.53 101.48 101.48 17.4K
09:42 101.54 101.58 101.54 101.58 4.2K
09:43 101.61 101.61 101.54 101.54 1.1K
09:44 101.54 101.59 101.54 101.57 3.2K
09:45 101.57 101.57 101.51 101.51 15.1K
09:46 101.36 101.36 101.22 101.22 4.6K
09:47 101.17 101.20 101.15 101.15 6.2K
09:48 101.19 101.28 101.19 101.28 5.0K
09:49 101.23 101.43 101.23 101.43 4.1K
09:50 101.45 101.47 101.42 101.47 7.6K
09:51 101.49 101.65 101.49 101.65 1.4K
09:52 101.77 101.77 101.77 101.77 11.3K
09:53 101.78 101.78 101.71 101.73 1.8K
09:54 101.81 101.85 101.80 101.85 7.0K
09:55 101.85 101.97 101.85 101.97 8.3K
09:56 101.97 101.97 101.97 101.97 0.1K
09:57 101.99 101.99 101.96 101.99 3.5K
09:58 101.98 101.98 101.98 101.98 0.1K
09:59 101.93 101.95 101.93 101.95 1.4K
10:00 101.95 102.01 101.95 102.01 5.9K
10:01 101.96 102.01 101.96 102.01 3.3K
10:02 102.01 102.05 102.01 102.05 6.6K
10:03 102.03 102.05 102.03 102.05 1.4K
10:04 102.00 102.08 102.00 102.08 12.2K
10:05 102.17 102.24 102.17 102.24 28.5K
10:06 102.25 102.25 102.20 102.23 5.9K
10:07 102.29 102.29 102.18 102.18 3.6K
10:08 102.18 102.18 102.17 102.17 2.2K
10:09 102.17 102.17 102.07 102.09 7.6K
10:10 102.09 102.09 101.92 101.92 7.6K
10:11 101.92 101.97 101.92 101.97 11.1K
10:12 101.97 102.04 101.97 102.04 4.4K
10:13 102.08 102.13 102.08 102.13 1.5K
10:14 102.19 102.28 102.19 102.28 3.6K
10:15 102.28 102.28 102.24 102.27 5.6K
10:16 102.31 102.36 102.31 102.36 0.7K
10:17 102.36 102.36 102.36 102.36 0.4K
10:18 102.36 102.36 102.34 102.34 0.3K
10:19 102.34 102.42 102.34 102.36 2.5K
10:20 102.29 102.29 102.29 102.29 0.4K
10:21 102.30 102.32 102.28 102.32 9.7K
10:22 102.32 102.32 102.31 102.31 6.1K
10:23 102.36 102.42 102.34 102.42 12.9K
10:24 102.46 102.46 102.46 102.46 28.4K
10:25 102.48 102.48 102.41 102.42 6.2K
10:26 102.42 102.47 102.42 102.47 1.1K
10:27 102.52 102.58 102.48 102.58 9.9K
10:28 102.58 102.59 102.49 102.49 19.9K
10:29 102.49 102.50 102.49 102.50 24.8K
10:30 102.50 102.86 102.50 102.86 31.8K
10:31 102.87 102.93 102.85 102.93 2.1K
10:32 102.93 102.96 102.93 102.96 0.4K
10:33 102.98 103.02 102.98 103.01 2.8K
10:34 103.00 103.03 102.98 102.99 2.0K
10:35 102.99 102.99 102.98 102.98 0.4K
10:36 102.98 102.98 102.94 102.94 7.6K
10:37 102.94 102.94 102.92 102.92 2.2K
10:38 102.92 102.92 102.87 102.88 8.5K
10:39 102.93 102.93 102.89 102.89 1.8K
10:40 102.91 102.91 102.85 102.85 4.0K
10:41 102.90 102.95 102.90 102.95 0.2K
10:42 102.95 102.95 102.90 102.92 1.9K
10:43 102.92 102.92 102.92 102.92 0.2K
10:44 102.89 102.89 102.82 102.85 12.1K
10:45 102.85 102.86 102.83 102.83 0.4K
10:46 102.83 102.83 102.73 102.73 2.8K
10:47 102.71 102.71 102.68 102.68 6.2K
10:48 102.68 102.73 102.68 102.73 0.3K
10:49 102.76 102.76 102.76 102.76 0.3K
10:50 102.73 102.73 102.70 102.70 2.5K
10:51 102.69 102.69 102.67 102.67 0.6K
10:52 102.65 102.74 102.65 102.74 6.1K
10:53 102.78 102.83 102.75 102.83 1.3K
10:54 102.83 102.83 102.80 102.83 2.8K
10:55 102.85 102.85 102.80 102.84 9.3K
10:56 102.89 102.89 102.89 102.89 0.4K
10:57 102.86 102.86 102.83 102.84 0.8K
10:58 102.84 102.87 102.84 102.87 0.6K
10:59 102.87 102.87 102.77 102.77 2.4K
11:00 102.77 102.77 102.75 102.76 0.4K
11:01 102.76 102.81 102.76 102.81 0.5K
11:02 102.79 102.81 102.79 102.81 2.2K
11:03 102.81 102.83 102.81 102.83 1.3K
11:04 102.83 102.87 102.83 102.87 0.4K
11:05 102.87 102.92 102.87 102.92 0.8K
11:06 102.94 102.98 102.93 102.98 1.1K
11:07 102.93 102.93 102.88 102.90 1.4K
11:08 102.90 102.90 102.90 102.90 2.1K
11:09 102.90 102.90 102.90 102.90 0.0K
11:10 102.90 102.90 102.89 102.89 0.3K
11:11 102.89 102.90 102.89 102.90 1.6K
11:12 102.90 102.99 102.88 102.99 2.0K
11:13 102.99 102.99 102.99 102.99 0.2K
11:14 102.99 103.07 102.99 103.07 0.4K
11:15 103.09 103.09 103.03 103.03 1.1K
11:16 103.03 103.03 103.01 103.01 0.4K
11:17 103.08 103.12 103.08 103.12 4.4K
11:18 103.12 103.18 103.12 103.18 0.5K
11:19 103.18 103.21 103.18 103.21 0.2K
11:20 103.19 103.20 103.18 103.18 2.1K
11:21 103.18 103.18 103.18 103.18 0.2K
11:22 103.15 103.15 103.13 103.15 1.0K
11:23 103.18 103.18 103.18 103.18 0.2K
11:24 103.18 103.18 103.18 103.18 0.0K
11:25 103.18 103.18 103.13 103.13 1.4K
11:26 103.11 103.16 103.11 103.16 4.7K
11:27 103.16 103.18 103.14 103.18 1.9K
11:28 103.17 103.17 103.11 103.11 1.9K
11:29 103.11 103.12 103.11 103.11 2.2K
11:30 103.11 103.11 102.97 102.97 2.7K
11:31 102.93 102.93 102.91 102.92 4.4K
11:32 102.92 103.00 102.92 103.00 0.9K
11:33 103.00 103.00 103.00 103.00 0.8K
11:34 103.02 103.03 103.02 103.03 0.3K
11:35 103.03 103.03 103.00 103.03 1.2K
11:36 103.04 103.10 103.04 103.10 0.7K
11:37 103.10 103.12 103.10 103.12 0.1K
11:38 103.12 103.12 103.05 103.09 9.8K
11:39 103.09 103.15 103.09 103.15 5.3K
11:40 103.21 103.21 103.19 103.19 10.4K
11:41 103.19 103.22 103.19 103.22 6.3K
11:42 103.22 103.22 103.19 103.19 2.5K
11:43 103.15 103.15 103.08 103.08 2.1K
11:44 103.08 103.08 103.03 103.03 2.5K
11:45 103.08 103.10 103.08 103.10 3.0K
11:46 103.10 103.12 103.10 103.12 1.1K
11:47 103.12 103.15 103.12 103.15 0.5K
11:48 103.15 103.15 103.15 103.15 0.3K
11:49 103.13 103.14 103.13 103.14 1.1K
11:50 103.18 103.18 103.18 103.18 0.8K
11:51 103.18 103.20 103.18 103.20 0.5K
11:52 103.21 103.21 103.21 103.21 0.3K
11:53 103.13 103.13 103.08 103.08 1.6K
11:54 103.11 103.18 103.11 103.18 9.9K
11:55 103.17 103.17 103.17 103.17 1.9K
11:56 103.18 103.26 103.18 103.26 0.9K
11:57 103.27 103.30 103.27 103.28 0.8K
11:58 103.28 103.29 103.28 103.29 16.4K
11:59 103.31 103.33 103.31 103.33 0.7K
12:00 103.33 103.33 103.33 103.33 0.3K
12:01 103.35 103.38 103.33 103.33 2.3K
12:02 103.33 103.38 103.33 103.38 0.7K
12:03 103.38 103.40 103.37 103.38 1.5K
12:04 103.38 103.38 103.38 103.38 0.3K
12:05 103.35 103.35 103.35 103.35 6.4K
12:06 103.35 103.38 103.34 103.34 9.3K
12:07 103.34 103.34 103.34 103.34 4.3K
12:08 103.34 103.34 103.33 103.33 0.7K
12:09 103.33 103.33 103.33 103.33 0.0K
12:10 103.28 103.28 103.26 103.26 4.0K
12:11 103.25 103.27 103.15 103.15 4.7K
12:12 103.15 103.15 103.11 103.11 1.3K
12:13 103.11 103.11 103.08 103.08 0.9K
12:14 103.08 103.13 103.08 103.13 3.3K
12:15 103.13 103.13 103.13 103.13 0.0K
12:16 103.12 103.15 103.12 103.15 0.6K
12:17 103.15 103.15 103.11 103.11 0.8K
12:18 103.11 103.16 103.11 103.16 5.9K
12:19 103.16 103.18 103.16 103.18 1.0K
12:20 103.18 103.20 103.18 103.20 1.0K
12:21 103.20 103.20 103.20 103.20 0.7K
12:22 103.18 103.18 103.18 103.18 0.1K
12:23 103.18 103.18 103.15 103.15 0.5K
12:24 103.15 103.15 103.15 103.15 0.1K
12:25 103.15 103.15 103.15 103.15 0.8K
12:26 103.15 103.15 103.11 103.12 5.8K
12:27 103.12 103.17 103.12 103.17 0.5K
12:28 103.17 103.19 103.17 103.19 16.0K
12:29 103.22 103.22 103.19 103.19 10.6K
12:30 103.19 103.19 103.16 103.16 0.5K
12:31 103.16 103.16 103.09 103.09 5.0K
12:32 103.09 103.09 103.02 103.02 1.8K
12:33 103.02 103.02 103.01 103.01 0.7K
12:34 103.01 103.02 103.00 103.02 0.9K
12:35 103.00 103.01 103.00 103.01 1.7K
12:36 103.01 103.03 103.00 103.03 6.1K
12:37 103.14 103.24 103.14 103.24 129.8K
12:38 103.24 103.34 103.24 103.34 7.5K
12:39 103.34 103.37 103.32 103.32 9.1K
12:40 103.32 103.32 103.32 103.32 0.0K
12:41 103.32 103.34 103.32 103.34 0.1K
12:42 103.33 103.33 103.28 103.28 2.7K
12:43 103.28 103.28 103.27 103.27 0.7K
12:44 103.27 103.28 103.27 103.27 0.9K
12:45 103.27 103.27 103.27 103.27 0.9K
12:46 103.27 103.32 103.27 103.32 0.8K
12:47 103.32 103.32 103.27 103.27 5.8K
12:48 103.25 103.28 103.25 103.28 0.8K
12:49 103.28 103.36 103.28 103.36 1.2K
12:50 103.36 103.36 103.36 103.36 0.1K
12:51 103.36 103.39 103.36 103.39 0.2K
12:52 103.39 103.44 103.39 103.42 0.8K
12:53 103.43 103.43 103.41 103.41 0.3K
12:54 103.41 103.41 103.41 103.41 0.3K
12:55 103.38 103.44 103.38 103.44 1.5K
12:56 103.45 103.45 103.39 103.39 3.7K
12:57 103.39 103.44 103.39 103.42 1.8K
12:58 103.42 103.42 103.42 103.42 0.4K
12:59 103.41 103.41 103.31 103.31 3.2K
13:00 103.29 103.29 103.29 103.29 1.2K
13:01 103.27 103.27 103.25 103.25 0.5K
13:02 103.27 103.27 103.25 103.25 0.4K
13:03 103.25 103.25 103.25 103.25 0.1K
13:04 103.25 103.30 103.25 103.30 0.8K
13:05 103.30 103.30 103.26 103.29 2.3K
13:06 103.31 103.31 103.31 103.31 10.9K
13:07 103.32 103.36 103.31 103.36 1.9K
13:08 103.36 103.39 103.36 103.39 0.5K
13:09 103.41 103.41 103.39 103.39 1.2K
13:10 103.39 103.39 103.39 103.39 0.1K
13:11 103.39 103.41 103.39 103.41 0.6K
13:12 103.46 103.46 103.46 103.46 1.1K
13:13 103.46 103.46 103.41 103.46 1.6K
13:14 103.45 103.48 103.44 103.48 2.5K
13:15 103.48 103.53 103.46 103.46 1.3K
13:16 103.46 103.46 103.43 103.45 1.9K
13:17 103.45 103.45 103.45 103.45 0.0K
13:18 103.47 103.47 103.44 103.44 1.2K
13:19 103.44 103.44 103.43 103.44 5.3K
13:20 103.44 103.50 103.44 103.50 1.5K
13:21 103.50 103.50 103.45 103.45 0.5K
13:22 103.45 103.45 103.40 103.40 0.3K
13:23 103.40 103.43 103.40 103.43 0.4K
13:24 103.43 103.43 103.42 103.42 0.4K
13:25 103.42 103.42 103.35 103.35 1.8K
13:26 103.35 103.37 103.35 103.37 0.4K
13:27 103.37 103.40 103.25 103.25 26.1K
13:28 103.25 103.25 103.24 103.24 0.4K
13:29 103.23 103.23 103.08 103.08 20.9K
13:30 103.07 103.11 103.07 103.11 1.5K
13:31 103.14 103.14 103.13 103.13 2.3K
13:32 103.13 103.13 103.11 103.11 22.1K
13:33 103.11 103.11 103.04 103.04 0.2K
13:34 103.04 103.04 102.94 102.94 4.2K
13:35 102.94 102.94 102.93 102.93 18.1K
13:36 102.93 103.03 102.93 103.03 15.6K
13:37 103.04 103.09 103.04 103.09 1.1K
13:38 103.09 103.10 103.09 103.10 0.3K
13:39 103.09 103.11 103.09 103.10 0.8K
13:40 103.05 103.09 103.05 103.09 0.9K
13:41 103.09 103.09 103.07 103.07 24.0K
13:42 103.07 103.07 103.05 103.05 4.6K
13:43 103.05 103.05 103.02 103.02 2.8K
13:44 103.02 103.09 103.02 103.09 1.7K
13:45 103.09 103.09 103.06 103.06 3.0K
13:46 103.06 103.12 103.06 103.12 1.1K
13:47 103.12 103.14 103.12 103.14 4.4K
13:48 103.14 103.14 103.14 103.14 0.5K
13:49 103.14 103.14 103.14 103.14 0.6K
13:50 103.03 103.03 103.02 103.02 2.4K
13:51 103.02 103.02 102.99 102.99 2.7K
13:52 102.99 103.01 102.97 103.01 1.6K
13:53 103.02 103.09 103.02 103.09 1.6K
13:54 103.09 103.10 103.09 103.10 0.2K
13:55 103.13 103.19 103.13 103.19 4.6K
13:56 103.18 103.18 103.16 103.18 4.6K
13:57 103.16 103.16 103.16 103.16 0.7K
13:58 103.16 103.16 103.16 103.16 0.6K
13:59 103.16 103.16 103.04 103.04 5.7K
14:00 102.99 103.03 102.99 103.03 0.9K
14:01 103.03 103.03 103.03 103.03 0.2K
14:02 103.03 103.05 103.03 103.05 0.4K
14:03 103.04 103.04 103.04 103.04 1.5K
14:04 103.04 103.07 103.03 103.07 1.3K
14:05 103.07 103.08 103.07 103.08 0.8K
14:06 103.08 103.12 103.08 103.12 0.9K
14:07 103.13 103.13 103.09 103.09 0.6K
14:08 103.09 103.09 103.06 103.06 26.4K
14:09 103.06 103.06 103.06 103.06 0.8K
14:10 103.10 103.11 103.09 103.10 2.6K
14:11 103.19 103.19 103.18 103.18 0.5K
14:12 103.18 103.18 103.13 103.13 3.0K
14:13 103.14 103.14 103.12 103.12 1.2K
14:14 103.12 103.14 103.12 103.14 3.1K
14:15 103.14 103.19 103.14 103.17 2.0K
14:16 103.17 103.19 103.17 103.19 0.4K
14:17 103.19 103.27 103.19 103.27 16.9K
14:18 103.30 103.30 103.29 103.29 1.7K
14:19 103.31 103.41 103.31 103.41 6.5K
14:20 103.50 103.50 103.40 103.40 10.0K
14:21 103.40 103.50 103.40 103.50 0.2K
14:22 103.50 103.50 103.46 103.47 0.7K
14:23 103.47 103.47 103.42 103.42 2.1K
14:24 103.46 103.49 103.46 103.49 1.0K
14:25 103.49 103.49 103.49 103.49 0.1K
14:26 103.49 103.49 103.49 103.49 0.2K
14:27 103.50 103.57 103.50 103.57 25.0K
14:28 103.58 103.58 103.55 103.55 2.0K
14:29 103.55 103.55 103.51 103.51 0.4K
14:30 103.53 103.54 103.53 103.54 0.6K
14:31 103.53 103.54 103.53 103.54 4.2K
14:32 103.54 103.54 103.49 103.51 1.0K
14:33 103.51 103.52 103.51 103.52 3.5K
14:34 103.52 103.52 103.51 103.51 2.7K
14:35 103.51 103.55 103.51 103.55 16.5K
14:36 103.61 103.62 103.59 103.62 42.8K
14:37 103.62 103.62 103.58 103.58 0.3K
14:38 103.61 103.62 103.58 103.58 2.2K
14:39 103.55 103.55 103.53 103.53 0.6K
14:40 103.53 103.55 103.53 103.55 0.4K
14:41 103.55 103.55 103.48 103.49 30.9K
14:42 103.49 103.49 103.49 103.49 0.2K
14:43 103.40 103.40 103.36 103.36 3.9K
14:44 103.39 103.42 103.39 103.41 5.9K
14:45 103.38 103.40 103.38 103.40 1.9K
14:46 103.40 103.40 103.38 103.38 4.0K
14:47 103.38 103.38 103.38 103.38 0.3K
14:48 103.41 103.43 103.41 103.43 7.4K
14:49 103.46 103.47 103.44 103.44 12.0K
14:50 103.42 103.42 103.41 103.41 1.0K
14:51 103.41 103.43 103.41 103.43 1.3K
14:52 103.42 103.42 103.38 103.38 3.0K
14:53 103.38 103.38 103.36 103.36 1.4K
14:54 103.40 103.40 103.38 103.38 2.5K
14:55 103.38 103.39 103.37 103.37 0.5K
14:56 103.37 103.38 103.37 103.38 0.8K
14:57 103.37 103.37 103.27 103.27 7.3K
14:58 103.27 103.29 103.27 103.29 0.1K
14:59 103.29 103.30 103.28 103.30 1.5K
15:00 103.27 103.27 103.27 103.27 0.3K
15:01 103.26 103.26 103.25 103.25 1.8K
15:02 103.23 103.28 103.23 103.28 1.0K
15:03 103.29 103.32 103.28 103.28 11.8K
15:04 103.25 103.25 103.24 103.24 10.7K
15:05 103.24 103.25 103.24 103.25 0.2K
15:06 103.25 103.25 103.20 103.20 0.5K
15:07 103.20 103.20 103.20 103.20 1.0K
15:08 103.20 103.21 103.16 103.16 1.7K
15:09 103.12 103.17 103.12 103.17 8.5K
15:10 103.19 103.20 103.16 103.16 4.7K
15:11 103.14 103.15 103.12 103.13 3.4K
15:12 103.13 103.13 103.03 103.04 1.8K
15:13 103.05 103.10 103.05 103.10 2.6K
15:14 103.14 103.15 103.12 103.15 0.6K
15:15 103.15 103.15 103.12 103.13 0.9K
15:16 103.13 103.13 103.10 103.12 0.7K
15:17 103.10 103.11 103.10 103.11 0.8K
15:18 103.13 103.13 103.13 103.13 0.3K
15:19 103.13 103.13 103.07 103.07 0.5K
15:20 103.08 103.14 103.08 103.14 4.8K
15:21 103.16 103.16 103.10 103.12 18.7K
15:22 103.10 103.10 103.04 103.04 2.1K
15:23 103.04 103.04 103.03 103.03 0.4K
15:24 103.03 103.05 103.03 103.05 0.2K
15:25 103.04 103.04 103.03 103.04 2.3K
15:26 103.09 103.10 103.09 103.10 1.5K
15:27 103.08 103.08 103.00 103.02 3.7K
15:28 103.01 103.01 103.00 103.00 1.7K
15:29 103.03 103.05 103.03 103.03 4.5K
15:30 103.01 103.01 102.97 102.97 2.1K
15:31 102.97 102.97 102.96 102.96 7.1K
15:32 102.96 102.96 102.90 102.90 3.7K
15:33 102.90 102.91 102.89 102.91 1.4K
15:34 102.90 102.91 102.90 102.90 2.0K
15:35 102.90 102.92 102.89 102.92 4.4K
15:36 103.00 103.04 103.00 103.04 6.8K
15:37 103.22 103.22 103.21 103.22 5.8K
15:38 103.22 103.40 103.22 103.40 7.2K
15:39 103.43 103.45 103.41 103.45 1.2K
15:40 103.45 103.56 103.45 103.56 4.2K
15:41 103.52 103.59 103.52 103.59 5.7K
15:42 103.60 103.72 103.60 103.72 3.4K
15:43 103.67 103.67 103.45 103.45 19.3K
15:44 103.43 103.43 103.33 103.33 9.1K
15:45 103.35 103.35 103.27 103.27 22.3K
15:46 103.29 103.29 103.25 103.25 7.1K
15:47 103.26 103.34 103.26 103.34 19.3K
15:48 103.32 103.38 103.32 103.38 5.7K
15:49 103.34 103.34 103.31 103.32 9.9K
15:50 103.21 103.22 103.02 103.22 39.5K
15:51 103.33 103.33 103.18 103.18 49.4K
15:52 103.15 103.17 103.10 103.16 10.9K
15:53 103.18 103.21 103.17 103.17 14.5K
15:54 103.13 103.23 103.13 103.23 75.4K
15:55 103.24 103.28 103.23 103.28 19.7K
15:56 103.23 103.24 103.22 103.24 22.1K
15:57 103.26 103.26 103.24 103.24 20.1K
15:58 103.29 103.34 103.29 103.29 26.6K
15:59 103.26 103.29 103.24 103.26 27.4K
16:00 103.20 103.20 103.20 103.20 870.5K
16:01 103.20 103.20 103.20 103.20 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし