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
09:30 103.33 103.47 103.33 103.38 26.7K
09:31 103.22 103.27 103.22 103.22 7.9K
09:32 103.28 103.28 103.00 103.00 3.4K
09:33 103.00 103.00 102.91 102.91 3.7K
09:34 102.86 102.86 102.82 102.82 5.6K
09:35 102.87 102.89 102.83 102.83 10.1K
09:36 102.82 102.82 102.78 102.78 0.9K
09:37 102.78 102.84 102.76 102.76 1.8K
09:38 102.76 102.84 102.76 102.80 2.0K
09:39 102.80 102.80 102.80 102.80 1.3K
09:40 102.80 102.92 102.80 102.92 2.2K
09:41 102.90 102.99 102.90 102.99 2.1K
09:42 102.99 103.00 102.99 103.00 0.1K
09:43 103.01 103.01 102.94 102.94 2.7K
09:44 102.94 102.94 102.94 102.94 0.9K
09:45 102.94 102.94 102.91 102.91 1.2K
09:46 102.91 102.97 102.91 102.97 3.9K
09:47 102.97 103.10 102.97 103.05 4.4K
09:48 103.05 103.06 103.02 103.04 0.3K
09:49 103.07 103.18 103.07 103.18 7.7K
09:50 103.18 103.18 103.18 103.18 1.4K
09:51 103.18 103.23 103.18 103.20 1.5K
09:52 103.20 103.28 103.20 103.28 0.2K
09:53 103.28 103.34 103.28 103.34 1.7K
09:54 103.34 103.34 103.34 103.34 0.0K
09:55 103.32 103.39 103.32 103.39 1.4K
09:56 103.39 103.39 103.39 103.39 0.2K
09:57 103.39 103.39 103.39 103.39 0.0K
09:58 103.34 103.37 103.34 103.37 1.6K
09:59 103.39 103.39 103.39 103.39 0.3K
10:00 103.39 103.40 103.39 103.40 1.2K
10:01 103.37 103.37 103.36 103.36 0.6K
10:02 103.36 103.36 103.33 103.33 0.4K
10:03 103.33 103.33 103.32 103.32 0.3K
10:04 103.32 103.46 103.32 103.46 9.1K
10:05 103.46 103.54 103.46 103.54 0.4K
10:06 103.54 103.65 103.54 103.65 24.7K
10:07 103.67 103.67 103.67 103.67 0.1K
10:08 103.67 103.69 103.67 103.69 0.7K
10:09 103.80 103.82 103.80 103.82 1.4K
10:10 103.75 103.80 103.75 103.80 1.4K
10:11 103.82 103.85 103.82 103.85 0.3K
10:12 103.85 103.87 103.85 103.87 0.2K
10:13 103.89 103.89 103.82 103.85 4.9K
10:14 103.85 103.89 103.85 103.89 0.5K
10:15 103.89 103.91 103.89 103.91 0.3K
10:16 103.91 103.91 103.89 103.89 0.4K
10:17 103.89 103.89 103.89 103.89 0.0K
10:18 103.89 103.89 103.84 103.84 0.6K
10:19 103.89 104.06 103.89 104.06 22.7K
10:20 104.05 104.05 104.02 104.02 3.9K
10:21 104.03 104.03 104.02 104.03 1.9K
10:22 104.08 104.12 104.08 104.12 6.7K
10:23 104.12 104.12 104.12 104.12 0.6K
10:24 104.12 104.12 104.10 104.10 0.2K
10:25 104.10 104.10 104.07 104.10 1.5K
10:26 104.10 104.14 104.10 104.14 0.2K
10:27 104.10 104.10 104.08 104.09 1.4K
10:28 104.05 104.09 104.05 104.09 3.1K
10:29 104.09 104.09 104.05 104.05 50.6K
10:30 104.08 104.09 104.08 104.09 3.4K
10:31 104.09 104.12 104.09 104.12 0.1K
10:32 104.12 104.12 104.12 104.12 0.0K
10:33 104.12 104.21 104.12 104.21 0.8K
10:34 104.21 104.27 104.21 104.27 4.0K
10:35 104.27 104.30 104.27 104.28 0.3K
10:36 104.30 104.33 104.30 104.33 9.6K
10:37 104.30 104.30 104.30 104.30 1.4K
10:38 104.27 104.27 104.24 104.25 2.1K
10:39 104.23 104.29 104.23 104.29 3.8K
10:40 104.29 104.29 104.27 104.27 0.5K
10:41 104.34 104.34 104.34 104.34 0.3K
10:42 104.34 104.34 104.34 104.34 0.0K
10:43 104.29 104.30 104.29 104.30 0.4K
10:44 104.30 104.30 104.19 104.19 2.7K
10:45 104.19 104.22 104.19 104.22 2.9K
10:46 104.22 104.26 104.22 104.24 3.3K
10:47 104.24 104.24 104.21 104.21 2.8K
10:48 104.21 104.21 104.21 104.21 0.0K
10:49 104.19 104.34 104.19 104.34 48.3K
10:50 104.34 104.34 104.34 104.34 2.1K
10:51 104.34 104.37 104.32 104.37 6.1K
10:52 104.32 104.37 104.32 104.37 28.0K
10:53 104.37 104.44 104.37 104.44 32.6K
10:54 104.42 104.46 104.42 104.46 30.5K
10:55 104.44 104.46 104.43 104.46 8.2K
10:56 104.49 104.49 104.46 104.47 0.9K
10:57 104.47 104.48 104.47 104.48 0.6K
10:58 104.48 104.48 104.46 104.46 7.9K
10:59 104.46 104.57 104.46 104.57 4.1K
11:00 104.61 104.61 104.51 104.56 95.9K
11:01 104.56 104.58 104.49 104.49 7.9K
11:02 104.47 104.47 104.41 104.41 0.8K
11:03 104.41 104.43 104.41 104.41 1.7K
11:04 104.41 104.46 104.40 104.40 5.3K
11:05 104.40 104.42 104.40 104.42 0.5K
11:06 104.45 104.45 104.37 104.39 5.0K
11:07 104.42 104.42 104.38 104.38 3.8K
11:08 104.41 104.47 104.41 104.47 64.8K
11:09 104.47 104.49 104.47 104.49 0.5K
11:10 104.49 104.53 104.48 104.48 94.4K
11:11 104.43 104.43 104.35 104.36 11.8K
11:12 104.32 104.35 104.32 104.35 2.0K
11:13 104.35 104.35 104.35 104.35 0.0K
11:14 104.35 104.35 104.35 104.35 0.2K
11:15 104.35 104.35 104.32 104.32 2.1K
11:16 104.36 104.36 104.26 104.26 29.7K
11:17 104.26 104.26 104.24 104.24 5.9K
11:18 104.24 104.24 104.20 104.21 2.0K
11:19 104.18 104.18 104.16 104.16 1.6K
11:20 104.17 104.22 104.17 104.22 6.9K
11:21 104.18 104.21 104.16 104.21 1.2K
11:22 104.21 104.30 104.21 104.27 18.2K
11:23 104.27 104.27 104.24 104.24 4.3K
11:24 104.22 104.25 104.22 104.25 1.4K
11:25 104.26 104.28 104.26 104.28 2.7K
11:26 104.28 104.28 104.28 104.28 0.8K
11:27 104.30 104.32 104.30 104.32 1.6K
11:28 104.32 104.32 104.28 104.28 1.5K
11:29 104.30 104.36 104.30 104.36 6.3K
11:30 104.31 104.31 104.31 104.31 0.2K
11:31 104.31 104.31 104.31 104.31 0.0K
11:32 104.31 104.38 104.31 104.38 0.8K
11:33 104.37 104.37 104.36 104.36 0.5K
11:34 104.36 104.36 104.35 104.35 0.6K
11:35 104.38 104.38 104.36 104.36 1.3K
11:36 104.36 104.42 104.36 104.37 2.9K
11:37 104.39 104.39 104.39 104.39 0.7K
11:38 104.42 104.54 104.42 104.54 1.7K
11:39 104.54 104.56 104.54 104.56 0.2K
11:40 104.58 104.58 104.58 104.58 72.3K
11:41 104.58 104.62 104.58 104.62 2.8K
11:42 104.62 104.66 104.62 104.65 3.9K
11:43 104.65 104.68 104.65 104.67 0.3K
11:44 104.67 104.67 104.64 104.64 5.1K
11:45 104.64 104.68 104.64 104.68 2.5K
11:46 104.78 104.78 104.71 104.71 38.4K
11:47 104.68 104.72 104.67 104.72 2.7K
11:48 104.72 104.72 104.68 104.69 2.1K
11:49 104.66 104.69 104.65 104.65 2.8K
11:50 104.63 104.65 104.63 104.65 9.5K
11:51 104.63 104.63 104.55 104.58 2.5K
11:52 104.58 104.58 104.55 104.55 1.9K
11:53 104.53 104.55 104.53 104.55 1.2K
11:54 104.56 104.56 104.53 104.54 1.2K
11:55 104.54 104.59 104.54 104.59 2.7K
11:56 104.61 104.63 104.59 104.63 1.3K
11:57 104.62 104.69 104.62 104.67 2.3K
11:58 104.67 104.67 104.64 104.64 3.3K
11:59 104.67 104.67 104.62 104.63 5.6K
12:00 104.63 104.64 104.60 104.64 22.2K
12:01 104.64 104.67 104.64 104.67 1.1K
12:02 104.71 104.77 104.71 104.77 2.3K
12:03 104.73 104.74 104.73 104.74 0.6K
12:04 104.77 104.82 104.74 104.74 1.7K
12:05 104.73 104.73 104.70 104.70 3.4K
12:06 104.73 104.74 104.73 104.74 10.3K
12:07 104.78 104.80 104.78 104.80 1.2K
12:08 104.80 104.84 104.80 104.84 2.6K
12:09 104.84 104.87 104.84 104.87 0.9K
12:10 104.87 104.87 104.83 104.85 1.7K
12:11 104.83 104.84 104.81 104.84 11.7K
12:12 104.84 104.85 104.82 104.82 7.9K
12:13 104.83 104.83 104.83 104.83 1.1K
12:14 104.84 104.84 104.82 104.82 1.7K
12:15 104.82 104.82 104.82 104.82 3.3K
12:16 104.84 104.84 104.84 104.84 1.1K
12:17 104.74 104.75 104.74 104.75 3.0K
12:18 104.76 104.76 104.76 104.76 0.7K
12:19 104.84 104.88 104.84 104.88 4.5K
12:20 104.86 104.88 104.84 104.84 1.5K
12:21 104.86 104.87 104.84 104.87 1.6K
12:22 104.86 104.86 104.85 104.85 1.6K
12:23 104.85 104.85 104.83 104.83 1.3K
12:24 104.83 104.83 104.81 104.82 2.1K
12:25 104.85 104.85 104.83 104.83 1.8K
12:26 104.83 104.87 104.83 104.87 4.0K
12:27 104.84 104.86 104.84 104.84 2.2K
12:28 104.84 104.84 104.81 104.81 2.7K
12:29 104.83 104.86 104.83 104.86 4.7K
12:30 104.82 104.82 104.78 104.79 3.4K
12:31 104.78 104.80 104.76 104.76 2.7K
12:32 104.76 104.76 104.75 104.75 40.0K
12:33 104.77 104.77 104.72 104.72 1.7K
12:34 104.74 104.76 104.74 104.76 1.9K
12:35 104.73 104.77 104.72 104.77 10.1K
12:36 104.78 104.80 104.77 104.77 1.6K
12:37 104.77 104.79 104.77 104.79 3.7K
12:38 104.78 104.79 104.78 104.79 1.0K
12:39 104.79 104.79 104.76 104.76 4.0K
12:40 104.77 104.86 104.77 104.86 2.5K
12:41 104.86 104.88 104.83 104.88 2.1K
12:42 104.88 104.91 104.88 104.91 1.2K
12:43 104.91 104.94 104.91 104.94 5.7K
12:44 104.95 104.96 104.94 104.96 4.3K
12:45 104.92 104.93 104.92 104.93 9.4K
12:46 104.89 104.89 104.84 104.84 8.2K
12:47 104.81 104.82 104.76 104.82 4.8K
12:48 104.79 104.79 104.76 104.77 3.3K
12:49 104.76 104.78 104.71 104.71 3.9K
12:50 104.66 104.67 104.66 104.67 3.7K
12:51 104.67 104.69 104.67 104.67 4.4K
12:52 104.65 104.67 104.65 104.67 5.6K
12:53 104.67 104.67 104.60 104.61 14.1K
12:54 104.56 104.56 104.48 104.48 10.3K
12:55 104.46 104.46 104.40 104.40 39.4K
12:56 104.41 104.45 104.41 104.45 22.1K
12:57 104.45 104.57 104.45 104.57 12.1K
12:58 104.53 104.64 104.53 104.64 20.3K
12:59 104.63 104.65 104.60 104.60 4.6K
13:00 104.58 104.58 104.58 104.58 284.8K
13:01 104.58 104.58 104.58 104.58 0.0K
13:02 104.58 104.58 104.58 104.58 0.0K
13:03 104.58 104.58 104.58 104.58 0.0K
13:04 104.58 104.58 104.58 104.58 0.0K
13:05 104.58 104.58 104.58 104.58 0.0K
13:06 104.58 104.58 104.58 104.58 0.0K
13:07 104.58 104.58 104.58 104.58 0.0K
13:08 104.58 104.58 104.58 104.58 0.0K
13:09 104.58 104.58 104.58 104.58 0.0K
13:10 104.58 104.58 104.58 104.58 0.0K
13:11 104.58 104.58 104.58 104.58 0.0K
13:12 104.58 104.58 104.58 104.58 0.0K
13:13 104.58 104.58 104.58 104.58 0.0K
13:14 104.58 104.58 104.58 104.58 0.0K
13:15 104.58 104.58 104.58 104.58 0.0K
13:16 104.58 104.58 104.58 104.58 0.0K
13:17 104.58 104.58 104.58 104.58 0.0K
13:18 104.58 104.58 104.58 104.58 0.0K
13:19 104.58 104.58 104.58 104.58 0.0K
13:20 104.58 104.58 104.58 104.58 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