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
09:30 103.30 103.67 103.30 103.67 81.5K
09:31 103.88 103.93 103.87 103.93 111.1K
09:32 103.93 103.97 103.83 103.83 8.7K
09:33 103.83 103.88 103.83 103.88 1.3K
09:34 103.88 103.88 103.78 103.78 1.4K
09:35 103.78 103.92 103.78 103.82 16.8K
09:36 103.91 103.91 103.91 103.91 3.2K
09:37 103.89 103.89 103.79 103.79 6.8K
09:38 103.79 103.81 103.79 103.81 0.4K
09:39 103.82 103.89 103.79 103.79 10.2K
09:40 103.87 103.87 103.87 103.87 3.3K
09:41 103.87 103.88 103.83 103.88 3.6K
09:42 103.88 103.88 103.88 103.88 4.7K
09:43 103.88 103.88 103.80 103.80 3.2K
09:44 103.80 103.80 103.69 103.69 9.6K
09:45 103.61 103.61 103.56 103.60 6.2K
09:46 103.60 103.65 103.55 103.65 10.9K
09:47 103.65 103.67 103.64 103.67 1.4K
09:48 103.67 103.67 103.57 103.58 7.3K
09:49 103.56 103.56 103.56 103.56 0.6K
09:50 103.56 103.57 103.56 103.57 0.3K
09:51 103.59 103.59 103.59 103.59 2.8K
09:52 103.57 103.57 103.56 103.57 1.7K
09:53 103.57 103.58 103.57 103.58 0.7K
09:54 103.58 103.59 103.58 103.59 3.7K
09:55 103.63 103.63 103.59 103.61 4.4K
09:56 103.61 103.61 103.61 103.61 0.0K
09:57 103.61 103.63 103.58 103.58 3.9K
09:58 103.54 103.54 103.48 103.48 0.3K
09:59 103.48 103.48 103.46 103.46 0.4K
10:00 103.48 103.52 103.48 103.52 2.4K
10:01 103.52 103.52 103.46 103.46 1.4K
10:02 103.39 103.39 103.33 103.33 5.2K
10:03 103.25 103.27 103.23 103.27 13.7K
10:04 103.27 103.27 103.11 103.11 12.7K
10:05 103.13 103.13 103.06 103.06 11.2K
10:06 103.06 103.08 103.05 103.08 3.3K
10:07 103.08 103.16 103.08 103.16 6.5K
10:08 103.16 103.16 103.16 103.16 0.2K
10:09 103.15 103.15 103.13 103.13 12.4K
10:10 103.13 103.13 103.09 103.09 0.4K
10:11 103.13 103.16 103.13 103.16 1.6K
10:12 103.18 103.24 103.18 103.24 1.8K
10:13 103.24 103.25 103.23 103.23 0.3K
10:14 103.21 103.23 103.21 103.23 2.3K
10:15 103.21 103.24 103.21 103.24 0.7K
10:16 103.24 103.24 103.24 103.24 4.0K
10:17 103.24 103.25 103.20 103.25 5.5K
10:18 103.25 103.25 103.23 103.23 0.8K
10:19 103.23 103.23 103.14 103.19 0.9K
10:20 103.19 103.19 103.16 103.16 1.7K
10:21 103.16 103.16 103.16 103.16 3.3K
10:22 103.16 103.16 103.16 103.16 8.3K
10:23 103.16 103.18 103.16 103.18 0.7K
10:24 103.18 103.18 103.13 103.13 3.5K
10:25 103.13 103.13 103.10 103.10 18.6K
10:26 103.11 103.11 103.01 103.02 0.9K
10:27 103.02 103.08 103.02 103.08 7.5K
10:28 103.08 103.08 103.03 103.03 7.3K
10:29 103.06 103.08 103.05 103.08 2.9K
10:30 103.08 103.13 103.08 103.13 4.4K
10:31 103.11 103.11 103.09 103.09 7.3K
10:32 103.06 103.07 103.06 103.07 1.6K
10:33 103.07 103.17 103.07 103.17 2.9K
10:34 103.19 103.19 103.15 103.15 0.6K
10:35 103.17 103.22 103.17 103.22 1.0K
10:36 103.22 103.38 103.22 103.37 19.1K
10:37 103.40 103.42 103.40 103.42 0.3K
10:38 103.38 103.46 103.38 103.40 4.1K
10:39 103.40 103.45 103.40 103.43 1.5K
10:40 103.43 103.49 103.43 103.47 0.3K
10:41 103.47 103.50 103.47 103.50 13.7K
10:42 103.50 103.50 103.47 103.47 0.8K
10:43 103.49 103.49 103.36 103.37 2.2K
10:44 103.33 103.34 103.30 103.30 2.4K
10:45 103.28 103.29 103.25 103.25 2.7K
10:46 103.27 103.27 103.23 103.23 5.2K
10:47 103.16 103.16 103.11 103.11 5.8K
10:48 103.10 103.10 103.02 103.02 3.1K
10:49 103.02 103.05 103.02 103.05 0.2K
10:50 103.05 103.07 103.00 103.06 9.4K
10:51 103.01 103.01 102.94 102.94 9.2K
10:52 102.94 102.98 102.93 102.98 1.9K
10:53 102.98 102.98 102.98 102.98 0.0K
10:54 102.98 102.98 102.94 102.94 1.3K
10:55 102.95 103.02 102.95 103.02 4.9K
10:56 103.02 103.02 103.02 103.02 4.0K
10:57 103.02 103.02 103.02 103.02 0.2K
10:58 103.02 103.02 102.98 102.98 2.3K
10:59 102.98 102.99 102.98 102.99 0.5K
11:00 102.99 102.99 102.97 102.97 1.3K
11:01 102.97 103.02 102.97 103.02 3.2K
11:02 103.02 103.05 103.02 103.05 0.3K
11:03 103.07 103.10 103.07 103.10 1.8K
11:04 103.10 103.14 103.10 103.14 1.7K
11:05 103.14 103.16 103.14 103.16 5.2K
11:06 103.16 103.18 103.16 103.18 0.2K
11:07 103.18 103.18 103.16 103.16 1.6K
11:08 103.16 103.16 103.16 103.16 0.2K
11:09 103.16 103.16 103.16 103.16 0.0K
11:10 103.13 103.17 103.13 103.17 1.1K
11:11 103.17 103.21 103.17 103.21 0.7K
11:12 103.21 103.21 103.21 103.21 0.3K
11:13 103.21 103.21 103.21 103.21 0.1K
11:14 103.21 103.23 103.21 103.23 1.1K
11:15 103.21 103.21 103.21 103.21 0.6K
11:16 103.21 103.21 103.21 103.21 0.2K
11:17 103.19 103.19 103.19 103.19 0.3K
11:18 103.20 103.20 103.20 103.20 0.7K
11:19 103.20 103.25 103.20 103.25 1.1K
11:20 103.26 103.26 103.18 103.18 2.4K
11:21 103.10 103.10 103.07 103.09 6.1K
11:22 103.12 103.12 103.12 103.12 0.7K
11:23 103.12 103.12 103.12 103.12 1.2K
11:24 103.12 103.14 103.12 103.14 0.5K
11:25 103.14 103.23 103.12 103.23 3.5K
11:26 103.23 103.23 103.23 103.23 0.0K
11:27 103.22 103.22 103.22 103.22 0.9K
11:28 103.22 103.23 103.22 103.23 1.0K
11:29 103.23 103.26 103.23 103.25 0.2K
11:30 103.25 103.25 103.21 103.21 2.3K
11:31 103.21 103.21 103.14 103.14 12.7K
11:32 103.12 103.14 103.12 103.14 0.9K
11:33 103.18 103.19 103.17 103.19 1.1K
11:34 103.19 103.19 103.19 103.19 0.3K
11:35 103.18 103.18 103.18 103.18 0.1K
11:36 103.18 103.21 103.18 103.21 2.1K
11:37 103.23 103.23 103.23 103.23 2.8K
11:38 103.23 103.23 103.23 103.23 1.1K
11:39 103.20 103.21 103.17 103.17 2.8K
11:40 103.15 103.15 103.14 103.14 1.0K
11:41 103.11 103.25 103.11 103.25 26.4K
11:42 103.23 103.23 103.23 103.23 0.1K
11:43 103.23 103.26 103.23 103.26 0.6K
11:44 103.26 103.26 103.26 103.26 0.1K
11:45 103.26 103.27 103.24 103.24 0.8K
11:46 103.22 103.26 103.22 103.26 7.9K
11:47 103.26 103.34 103.26 103.34 11.6K
11:48 103.34 103.34 103.33 103.33 2.4K
11:49 103.33 103.34 103.33 103.34 2.1K
11:50 103.34 103.36 103.34 103.36 0.4K
11:51 103.36 103.37 103.36 103.37 0.6K
11:52 103.37 103.37 103.30 103.30 4.3K
11:53 103.30 103.33 103.30 103.33 22.3K
11:54 103.34 103.34 103.34 103.34 0.1K
11:55 103.34 103.36 103.34 103.36 0.2K
11:56 103.37 103.38 103.37 103.38 0.2K
11:57 103.36 103.36 103.33 103.33 12.0K
11:58 103.33 103.33 103.32 103.32 4.3K
11:59 103.32 103.32 103.32 103.32 0.0K
12:00 103.32 103.32 103.32 103.32 2.3K
12:01 103.34 103.35 103.34 103.35 1.2K
12:02 103.40 103.40 103.38 103.40 39.8K
12:03 103.38 103.41 103.38 103.41 8.5K
12:04 103.40 103.40 103.38 103.38 3.3K
12:05 103.38 103.39 103.37 103.37 1.2K
12:06 103.36 103.41 103.36 103.41 1.2K
12:07 103.36 103.36 103.35 103.35 1.5K
12:08 103.32 103.33 103.32 103.33 2.0K
12:09 103.33 103.35 103.33 103.35 1.0K
12:10 103.35 103.39 103.35 103.38 12.7K
12:11 103.33 103.33 103.32 103.32 0.6K
12:12 103.32 103.34 103.29 103.29 1.7K
12:13 103.29 103.33 103.29 103.33 0.5K
12:14 103.33 103.33 103.29 103.30 22.4K
12:15 103.27 103.27 103.23 103.24 2.3K
12:16 103.24 103.24 103.11 103.11 3.6K
12:17 103.12 103.14 103.12 103.14 4.0K
12:18 103.14 103.14 103.14 103.14 0.4K
12:19 103.21 103.21 103.20 103.20 0.5K
12:20 103.20 103.22 103.20 103.22 4.6K
12:21 103.24 103.25 103.24 103.25 0.9K
12:22 103.25 103.25 103.25 103.25 0.0K
12:23 103.25 103.25 103.23 103.23 1.6K
12:24 103.19 103.19 103.19 103.19 0.2K
12:25 103.16 103.20 103.16 103.20 2.4K
12:26 103.22 103.22 103.15 103.17 3.0K
12:27 103.17 103.21 103.17 103.18 0.6K
12:28 103.14 103.19 103.14 103.16 0.9K
12:29 103.18 103.18 103.16 103.16 3.7K
12:30 103.16 103.20 103.16 103.20 2.8K
12:31 103.20 103.20 103.16 103.19 1.5K
12:32 103.16 103.20 103.16 103.20 30.0K
12:33 103.17 103.20 103.17 103.20 0.9K
12:34 103.20 103.22 103.20 103.22 0.5K
12:35 103.22 103.22 103.18 103.20 2.1K
12:36 103.20 103.21 103.20 103.21 0.4K
12:37 103.21 103.21 103.20 103.20 2.1K
12:38 103.22 103.22 103.19 103.21 3.2K
12:39 103.24 103.24 103.24 103.24 1.3K
12:40 103.25 103.25 103.25 103.25 0.3K
12:41 103.25 103.25 103.25 103.25 0.0K
12:42 103.20 103.20 103.14 103.14 3.6K
12:43 103.14 103.14 103.10 103.10 1.6K
12:44 103.10 103.10 103.10 103.10 0.0K
12:45 103.10 103.11 103.10 103.11 0.2K
12:46 103.11 103.11 103.07 103.11 2.7K
12:47 103.07 103.07 103.06 103.07 4.1K
12:48 103.07 103.07 103.07 103.07 0.1K
12:49 103.07 103.07 103.05 103.05 0.9K
12:50 103.05 103.05 103.05 103.05 0.2K
12:51 103.07 103.07 102.93 102.96 5.2K
12:52 102.96 102.96 102.96 102.96 6.4K
12:53 102.96 103.00 102.96 103.00 0.8K
12:54 102.98 103.03 102.98 103.03 3.1K
12:55 103.00 103.03 103.00 103.03 0.9K
12:56 103.03 103.03 103.03 103.03 0.2K
12:57 103.03 103.07 103.02 103.07 5.2K
12:58 103.05 103.05 103.01 103.01 0.4K
12:59 102.97 102.98 102.97 102.98 2.0K
13:00 103.01 103.01 102.98 102.98 1.2K
13:01 102.98 103.01 102.98 103.01 1.6K
13:02 103.01 103.01 102.98 102.98 1.3K
13:03 102.96 102.97 102.96 102.97 0.3K
13:04 102.94 102.95 102.94 102.95 0.3K
13:05 102.96 102.99 102.95 102.99 2.4K
13:06 103.02 103.02 103.00 103.01 1.1K
13:07 103.01 103.02 102.97 103.02 1.3K
13:08 103.02 103.02 103.02 103.02 0.0K
13:09 103.04 103.04 103.01 103.01 0.9K
13:10 103.01 103.01 102.96 102.96 0.2K
13:11 102.96 102.96 102.96 102.96 0.4K
13:12 102.96 102.99 102.96 102.99 22.7K
13:13 102.99 103.08 102.99 103.08 1.7K
13:14 103.08 103.08 103.05 103.05 2.0K
13:15 103.02 103.02 103.02 103.02 34.5K
13:16 103.00 103.04 103.00 103.04 5.7K
13:17 103.01 103.01 102.95 102.95 1.8K
13:18 102.93 102.96 102.93 102.96 2.8K
13:19 102.98 102.99 102.98 102.99 1.1K
13:20 103.00 103.00 103.00 103.00 0.5K
13:21 103.00 103.00 103.00 103.00 4.5K
13:22 103.06 103.06 102.99 102.99 2.7K
13:23 102.99 102.99 102.92 102.92 4.3K
13:24 102.92 102.92 102.92 102.92 0.3K
13:25 102.92 103.00 102.92 103.00 1.6K
13:26 103.05 103.05 103.00 103.00 3.7K
13:27 103.04 103.05 103.04 103.05 0.8K
13:28 103.07 103.08 103.07 103.08 2.8K
13:29 103.10 103.10 103.07 103.07 1.5K
13:30 103.07 103.07 103.04 103.04 0.7K
13:31 103.04 103.04 103.00 103.01 2.0K
13:32 103.01 103.01 103.01 103.01 0.2K
13:33 103.01 103.01 102.96 102.96 7.4K
13:34 102.95 102.95 102.92 102.92 1.5K
13:35 102.92 102.92 102.92 102.92 1.0K
13:36 102.92 102.94 102.92 102.92 2.7K
13:37 102.91 102.94 102.91 102.92 1.0K
13:38 102.92 102.93 102.92 102.93 0.7K
13:39 102.93 102.95 102.93 102.95 4.0K
13:40 102.95 103.00 102.95 103.00 2.3K
13:41 103.00 103.00 102.94 102.94 0.6K
13:42 102.94 102.94 102.91 102.91 0.2K
13:43 102.93 102.93 102.76 102.76 32.3K
13:44 102.72 102.72 102.68 102.68 6.7K
13:45 102.65 102.67 102.64 102.64 2.7K
13:46 102.64 102.71 102.64 102.71 6.3K
13:47 102.71 102.71 102.65 102.65 2.3K
13:48 102.65 102.74 102.65 102.71 18.4K
13:49 102.71 102.78 102.71 102.78 4.7K
13:50 102.78 102.78 102.74 102.76 7.5K
13:51 102.76 102.79 102.76 102.79 6.3K
13:52 102.82 102.88 102.82 102.88 23.0K
13:53 102.88 102.91 102.88 102.91 5.7K
13:54 102.91 102.91 102.87 102.87 0.5K
13:55 102.84 102.85 102.84 102.85 1.8K
13:56 102.85 102.85 102.85 102.85 0.0K
13:57 102.85 102.89 102.85 102.89 1.9K
13:58 102.98 102.98 102.98 102.98 0.6K
13:59 102.98 102.99 102.98 102.99 0.2K
14:00 102.99 103.06 102.99 103.06 0.4K
14:01 103.06 103.06 103.06 103.06 0.5K
14:02 103.10 103.10 103.08 103.09 0.5K
14:03 103.11 103.11 103.09 103.11 2.5K
14:04 103.06 103.06 103.06 103.06 1.6K
14:05 103.07 103.07 103.07 103.07 1.6K
14:06 103.07 103.07 103.07 103.07 1.6K
14:07 103.05 103.05 103.03 103.03 1.5K
14:08 103.03 103.03 102.93 102.93 6.8K
14:09 102.93 102.93 102.90 102.90 1.3K
14:10 102.91 102.92 102.91 102.92 0.4K
14:11 102.92 102.92 102.91 102.91 0.4K
14:12 102.93 102.93 102.93 102.93 1.4K
14:13 102.93 102.95 102.90 102.95 1.7K
14:14 102.96 102.97 102.96 102.97 0.6K
14:15 103.00 103.00 103.00 103.00 3.7K
14:16 103.00 103.01 102.99 103.01 1.6K
14:17 103.01 103.02 102.99 102.99 7.8K
14:18 103.01 103.10 103.01 103.08 20.5K
14:19 103.09 103.09 103.09 103.09 0.2K
14:20 103.09 103.09 103.04 103.04 1.8K
14:21 103.07 103.07 103.07 103.07 0.8K
14:22 103.07 103.07 103.01 103.01 5.4K
14:23 103.00 103.00 102.97 102.97 3.8K
14:24 102.95 102.97 102.95 102.97 0.9K
14:25 102.97 102.97 102.97 102.97 0.5K
14:26 102.98 102.98 102.96 102.96 0.6K
14:27 102.99 103.00 102.99 103.00 0.8K
14:28 103.00 103.00 102.99 102.99 0.5K
14:29 103.01 103.10 103.01 103.10 3.8K
14:30 103.12 103.12 103.09 103.09 2.6K
14:31 103.09 103.13 103.09 103.11 19.1K
14:32 103.11 103.13 103.11 103.13 0.8K
14:33 103.15 103.15 103.15 103.15 0.2K
14:34 103.15 103.15 103.11 103.11 0.9K
14:35 103.11 103.11 103.11 103.11 1.4K
14:36 103.11 103.13 103.11 103.13 0.2K
14:37 103.13 103.13 103.08 103.08 2.0K
14:38 103.08 103.08 103.03 103.03 1.0K
14:39 103.05 103.08 103.05 103.06 1.8K
14:40 103.05 103.05 103.03 103.03 60.3K
14:41 103.03 103.05 103.03 103.05 20.1K
14:42 103.03 103.03 103.03 103.03 0.1K
14:43 103.03 103.05 103.03 103.04 2.6K
14:44 103.04 103.06 103.04 103.05 8.8K
14:45 103.10 103.10 103.05 103.05 14.0K
14:46 103.10 103.13 103.10 103.13 5.2K
14:47 103.13 103.14 103.13 103.14 0.3K
14:48 103.14 103.16 103.14 103.14 0.6K
14:49 103.16 103.17 103.14 103.17 1.4K
14:50 103.17 103.17 103.17 103.17 0.2K
14:51 103.17 103.17 103.17 103.17 0.1K
14:52 103.13 103.15 103.13 103.13 2.3K
14:53 103.13 103.13 103.10 103.10 0.6K
14:54 103.12 103.12 103.11 103.11 2.0K
14:55 103.11 103.11 103.08 103.08 0.8K
14:56 103.10 103.12 103.09 103.11 2.0K
14:57 103.09 103.11 103.09 103.09 1.0K
14:58 103.09 103.09 103.09 103.09 0.7K
14:59 103.09 103.09 103.09 103.09 0.7K
15:00 103.09 103.15 103.09 103.11 4.4K
15:01 103.11 103.14 103.11 103.12 2.1K
15:02 103.16 103.16 103.14 103.16 1.4K
15:03 103.14 103.22 103.14 103.22 22.2K
15:04 103.22 103.25 103.22 103.25 3.8K
15:05 103.25 103.32 103.25 103.32 0.8K
15:06 103.32 103.32 103.32 103.32 1.5K
15:07 103.32 103.32 103.27 103.27 11.2K
15:08 103.31 103.35 103.31 103.35 15.5K
15:09 103.39 103.40 103.39 103.39 2.4K
15:10 103.39 103.39 103.36 103.36 1.2K
15:11 103.32 103.33 103.32 103.33 2.4K
15:12 103.33 103.36 103.33 103.36 0.9K
15:13 103.36 103.36 103.36 103.36 1.0K
15:14 103.35 103.35 103.32 103.32 1.3K
15:15 103.32 103.35 103.32 103.35 0.8K
15:16 103.34 103.34 103.22 103.22 5.7K
15:17 103.21 103.23 103.19 103.19 1.5K
15:18 103.18 103.18 103.17 103.18 1.0K
15:19 103.18 103.18 103.15 103.16 1.4K
15:20 103.13 103.22 103.13 103.20 1.9K
15:21 103.18 103.18 103.18 103.18 1.2K
15:22 103.20 103.20 103.18 103.18 2.9K
15:23 103.18 103.37 103.18 103.37 14.3K
15:24 103.46 103.47 103.45 103.45 2.0K
15:25 103.45 103.47 103.45 103.47 4.4K
15:26 103.49 103.49 103.48 103.48 1.3K
15:27 103.50 103.53 103.50 103.53 2.8K
15:28 103.51 103.52 103.50 103.50 1.3K
15:29 103.50 103.50 103.50 103.50 0.7K
15:30 103.51 103.51 103.42 103.42 3.6K
15:31 103.42 103.42 103.42 103.42 4.8K
15:32 103.42 103.43 103.42 103.42 2.3K
15:33 103.41 103.41 103.37 103.37 3.7K
15:34 103.39 103.44 103.39 103.44 5.1K
15:35 103.44 103.46 103.44 103.46 0.1K
15:36 103.46 103.52 103.44 103.52 2.5K
15:37 103.55 103.55 103.51 103.51 2.3K
15:38 103.51 103.51 103.50 103.51 1.7K
15:39 103.52 103.53 103.52 103.53 4.9K
15:40 103.51 103.51 103.45 103.45 6.9K
15:41 103.48 103.48 103.45 103.47 12.2K
15:42 103.47 103.49 103.47 103.49 10.4K
15:43 103.46 103.47 103.46 103.47 1.3K
15:44 103.46 103.46 103.40 103.43 10.2K
15:45 103.44 103.44 103.41 103.41 9.1K
15:46 103.40 103.40 103.37 103.39 5.9K
15:47 103.36 103.36 103.31 103.31 9.3K
15:48 103.31 103.34 103.31 103.33 3.7K
15:49 103.32 103.33 103.29 103.33 18.1K
15:50 103.45 103.47 103.43 103.43 39.2K
15:51 103.39 103.42 103.39 103.42 14.3K
15:52 103.45 103.45 103.42 103.42 15.9K
15:53 103.40 103.41 103.40 103.41 5.1K
15:54 103.39 103.40 103.36 103.36 27.2K
15:55 103.35 103.39 103.31 103.39 16.3K
15:56 103.43 103.43 103.37 103.37 23.8K
15:57 103.37 103.45 103.37 103.45 92.9K
15:58 103.47 103.47 103.42 103.42 24.6K
15:59 103.43 103.48 103.41 103.48 38.6K
16:00 103.55 103.55 103.55 103.55 203.7K
16:01 103.55 103.55 103.55 103.55 3.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし