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
09:30 104.01 104.05 103.99 103.99 73.5K
09:31 103.99 103.99 103.70 103.87 29.0K
09:32 103.89 103.99 103.89 103.99 8.8K
09:33 104.04 104.04 104.02 104.02 4.5K
09:34 104.02 104.12 104.02 104.06 4.8K
09:35 104.11 104.26 104.11 104.26 9.5K
09:36 104.32 104.42 104.32 104.38 2.9K
09:37 104.37 104.37 104.32 104.35 3.9K
09:38 104.35 104.35 104.28 104.28 21.1K
09:39 104.23 104.23 104.12 104.12 2.0K
09:40 104.09 104.13 104.09 104.13 2.4K
09:41 104.13 104.28 104.13 104.28 5.2K
09:42 104.30 104.35 104.30 104.35 1.0K
09:43 104.35 104.42 104.35 104.42 5.8K
09:44 104.44 104.50 104.44 104.50 8.4K
09:45 104.50 104.54 104.50 104.54 4.7K
09:46 104.56 104.66 104.56 104.66 2.9K
09:47 104.66 104.70 104.66 104.70 1.4K
09:48 104.77 104.78 104.73 104.75 1.9K
09:49 104.75 104.75 104.71 104.75 6.0K
09:50 104.75 104.81 104.75 104.81 5.9K
09:51 104.83 104.86 104.83 104.86 0.5K
09:52 104.86 104.87 104.83 104.83 1.0K
09:53 104.83 104.84 104.79 104.79 1.5K
09:54 104.75 104.75 104.65 104.65 2.8K
09:55 104.65 104.65 104.63 104.63 0.7K
09:56 104.61 104.71 104.61 104.71 1.6K
09:57 104.76 104.78 104.75 104.75 11.7K
09:58 104.77 104.77 104.75 104.75 5.8K
09:59 104.76 104.76 104.69 104.69 2.8K
10:00 104.72 104.72 104.56 104.56 4.9K
10:01 104.50 104.50 104.44 104.44 3.2K
10:02 104.31 104.33 104.31 104.33 3.4K
10:03 104.32 104.32 104.30 104.30 0.5K
10:04 104.24 104.24 104.21 104.21 5.5K
10:05 104.09 104.09 103.98 103.98 24.7K
10:06 103.91 103.95 103.91 103.95 2.0K
10:07 103.93 103.93 103.88 103.88 2.0K
10:08 103.88 103.93 103.88 103.93 3.1K
10:09 103.92 103.93 103.92 103.93 8.3K
10:10 104.00 104.00 103.85 103.85 4.6K
10:11 103.80 103.83 103.76 103.76 4.1K
10:12 103.71 103.71 103.57 103.58 25.2K
10:13 103.58 103.58 103.53 103.54 13.1K
10:14 103.54 103.54 103.47 103.48 3.1K
10:15 103.53 103.54 103.53 103.54 2.0K
10:16 103.54 103.57 103.54 103.55 15.8K
10:17 103.55 103.55 103.50 103.50 6.9K
10:18 103.48 103.52 103.48 103.48 8.3K
10:19 103.47 103.47 103.41 103.41 1.7K
10:20 103.41 103.44 103.41 103.44 2.0K
10:21 103.44 103.55 103.44 103.55 1.3K
10:22 103.55 103.64 103.55 103.62 6.3K
10:23 103.62 103.62 103.60 103.60 0.5K
10:24 103.56 103.63 103.56 103.63 1.1K
10:25 103.63 103.63 103.62 103.62 0.5K
10:26 103.63 103.63 103.63 103.63 1.0K
10:27 103.63 103.63 103.62 103.63 1.5K
10:28 103.63 103.63 103.61 103.61 0.1K
10:29 103.63 103.63 103.60 103.60 1.2K
10:30 103.58 103.58 103.58 103.58 0.1K
10:31 103.57 103.57 103.56 103.56 22.1K
10:32 103.54 103.59 103.54 103.59 4.3K
10:33 103.59 103.61 103.59 103.61 16.7K
10:34 103.64 103.68 103.64 103.68 1.5K
10:35 103.68 103.73 103.68 103.73 2.7K
10:36 103.73 103.78 103.73 103.78 2.4K
10:37 103.79 103.79 103.79 103.79 1.0K
10:38 103.82 103.82 103.79 103.79 1.0K
10:39 103.76 103.76 103.73 103.76 4.5K
10:40 103.81 103.84 103.81 103.84 0.4K
10:41 103.84 103.93 103.84 103.93 15.2K
10:42 103.92 103.92 103.88 103.89 0.9K
10:43 103.89 103.89 103.89 103.89 3.4K
10:44 103.89 103.89 103.88 103.88 0.6K
10:45 103.88 103.92 103.88 103.92 1.1K
10:46 103.92 103.92 103.89 103.89 0.3K
10:47 103.80 103.80 103.76 103.76 7.0K
10:48 103.76 103.78 103.74 103.74 1.3K
10:49 103.78 103.85 103.78 103.85 1.5K
10:50 103.88 103.90 103.87 103.87 1.7K
10:51 103.90 103.95 103.87 103.95 2.6K
10:52 103.95 103.95 103.95 103.95 3.7K
10:53 103.97 103.97 103.97 103.97 1.5K
10:54 103.96 104.07 103.96 104.05 11.8K
10:55 104.05 104.05 103.98 103.98 0.3K
10:56 103.96 103.96 103.95 103.95 0.6K
10:57 104.00 104.00 103.98 103.98 2.8K
10:58 103.96 103.96 103.96 103.96 0.7K
10:59 103.99 103.99 103.99 103.99 1.0K
11:00 103.96 103.96 103.95 103.95 0.5K
11:01 103.95 103.99 103.95 103.98 1.1K
11:02 103.98 103.98 103.92 103.92 4.0K
11:03 103.92 103.95 103.91 103.95 1.4K
11:04 103.95 103.95 103.83 103.83 7.6K
11:05 103.83 103.83 103.81 103.83 1.1K
11:06 103.83 103.87 103.83 103.87 0.3K
11:07 103.87 103.87 103.87 103.87 0.1K
11:08 103.87 103.87 103.87 103.87 0.1K
11:09 103.89 103.89 103.89 103.89 0.2K
11:10 103.89 103.89 103.89 103.89 0.2K
11:11 103.84 103.84 103.84 103.84 4.1K
11:12 103.84 103.84 103.83 103.83 0.4K
11:13 103.79 103.79 103.76 103.76 0.4K
11:14 103.76 103.76 103.61 103.61 13.3K
11:15 103.60 103.60 103.55 103.55 3.2K
11:16 103.55 103.55 103.55 103.55 2.4K
11:17 103.55 103.55 103.55 103.55 0.8K
11:18 103.55 103.58 103.55 103.58 1.2K
11:19 103.62 103.65 103.62 103.65 0.9K
11:20 103.60 103.61 103.57 103.57 3.2K
11:21 103.57 103.66 103.57 103.66 5.1K
11:22 103.66 103.82 103.66 103.82 8.9K
11:23 103.82 103.85 103.82 103.85 2.8K
11:24 103.85 103.87 103.85 103.87 1.2K
11:25 103.87 103.92 103.87 103.92 0.7K
11:26 103.92 103.94 103.92 103.94 0.3K
11:27 103.92 103.92 103.92 103.92 0.2K
11:28 103.92 103.92 103.92 103.92 3.7K
11:29 103.92 103.92 103.91 103.91 0.7K
11:30 103.97 103.97 103.95 103.95 8.0K
11:31 103.95 103.95 103.95 103.95 0.0K
11:32 103.95 103.99 103.95 103.99 0.8K
11:33 103.99 103.99 103.99 103.99 0.1K
11:34 104.01 104.07 104.01 104.07 1.8K
11:35 104.07 104.07 104.04 104.04 2.3K
11:36 104.04 104.04 104.01 104.01 0.8K
11:37 104.03 104.03 104.03 104.03 0.2K
11:38 104.01 104.01 103.96 103.96 1.3K
11:39 103.96 103.98 103.96 103.98 1.6K
11:40 103.98 103.98 103.94 103.94 3.3K
11:41 103.94 103.94 103.82 103.88 3.1K
11:42 103.91 103.91 103.85 103.85 1.3K
11:43 103.82 103.82 103.77 103.77 1.7K
11:44 103.75 103.75 103.71 103.71 0.3K
11:45 103.71 103.71 103.69 103.69 0.2K
11:46 103.70 103.70 103.70 103.70 0.2K
11:47 103.70 103.70 103.68 103.68 0.3K
11:48 103.64 103.64 103.54 103.54 3.3K
11:49 103.52 103.55 103.51 103.54 9.4K
11:50 103.54 103.54 103.54 103.54 0.9K
11:51 103.54 103.54 103.46 103.46 3.2K
11:52 103.46 103.46 103.41 103.41 14.3K
11:53 103.41 103.41 103.37 103.37 0.3K
11:54 103.37 103.37 103.32 103.32 0.4K
11:55 103.32 103.34 103.32 103.34 0.2K
11:56 103.38 103.38 103.38 103.38 4.0K
11:57 103.39 103.41 103.39 103.41 0.6K
11:58 103.41 103.41 103.41 103.41 0.6K
11:59 103.41 103.41 103.39 103.39 0.1K
12:00 103.39 103.40 103.39 103.40 2.1K
12:01 103.40 103.46 103.40 103.46 2.7K
12:02 103.46 103.49 103.46 103.49 2.8K
12:03 103.52 103.52 103.49 103.49 2.2K
12:04 103.49 103.49 103.49 103.49 0.0K
12:05 103.51 103.52 103.51 103.52 0.3K
12:06 103.52 103.52 103.52 103.52 0.4K
12:07 103.52 103.52 103.45 103.45 4.3K
12:08 103.45 103.45 103.44 103.44 3.1K
12:09 103.51 103.51 103.51 103.51 1.8K
12:10 103.51 103.51 103.51 103.51 0.0K
12:11 103.50 103.50 103.50 103.50 0.1K
12:12 103.50 103.50 103.48 103.48 0.6K
12:13 103.48 103.48 103.48 103.48 1.0K
12:14 103.48 103.48 103.46 103.46 29.1K
12:15 103.46 103.46 103.43 103.46 1.2K
12:16 103.46 103.50 103.44 103.44 2.4K
12:17 103.44 103.46 103.42 103.42 2.0K
12:18 103.42 103.44 103.42 103.44 0.3K
12:19 103.50 103.51 103.50 103.51 2.5K
12:20 103.51 103.51 103.48 103.48 1.4K
12:21 103.48 103.50 103.48 103.50 41.3K
12:22 103.50 103.50 103.50 103.50 0.1K
12:23 103.50 103.50 103.45 103.45 1.2K
12:24 103.45 103.45 103.45 103.45 0.2K
12:25 103.45 103.51 103.45 103.51 2.1K
12:26 103.52 103.58 103.52 103.58 4.0K
12:27 103.57 103.58 103.54 103.58 2.2K
12:28 103.58 103.58 103.58 103.58 0.6K
12:29 103.58 103.58 103.55 103.55 0.6K
12:30 103.55 103.55 103.55 103.55 0.8K
12:31 103.56 103.56 103.56 103.56 2.0K
12:32 103.57 103.59 103.57 103.57 4.4K
12:33 103.52 103.52 103.52 103.52 1.8K
12:34 103.52 103.54 103.48 103.50 6.9K
12:35 103.50 103.50 103.50 103.50 0.7K
12:36 103.52 103.52 103.47 103.47 2.1K
12:37 103.46 103.51 103.46 103.48 4.4K
12:38 103.44 103.44 103.42 103.42 2.0K
12:39 103.42 103.42 103.42 103.42 0.0K
12:40 103.42 103.42 103.42 103.42 0.2K
12:41 103.42 103.45 103.42 103.45 0.7K
12:42 103.45 103.47 103.45 103.47 3.4K
12:43 103.49 103.49 103.48 103.48 0.5K
12:44 103.48 103.48 103.48 103.48 0.0K
12:45 103.47 103.47 103.45 103.45 0.5K
12:46 103.45 103.50 103.45 103.50 0.3K
12:47 103.50 103.50 103.34 103.34 2.3K
12:48 103.34 103.35 103.34 103.35 1.0K
12:49 103.35 103.35 103.33 103.33 2.2K
12:50 103.33 103.37 103.33 103.37 0.5K
12:51 103.38 103.49 103.36 103.49 2.5K
12:52 103.49 103.49 103.49 103.49 0.0K
12:53 103.50 103.54 103.50 103.54 1.0K
12:54 103.54 103.54 103.54 103.54 0.1K
12:55 103.54 103.55 103.54 103.55 0.4K
12:56 103.55 103.55 103.55 103.55 0.2K
12:57 103.55 103.55 103.49 103.49 7.2K
12:58 103.49 103.49 103.47 103.47 1.1K
12:59 103.47 103.51 103.47 103.49 3.5K
13:00 103.49 103.52 103.49 103.52 5.4K
13:01 103.53 103.53 103.53 103.53 0.7K
13:02 103.53 103.53 103.53 103.53 0.0K
13:03 103.53 103.53 103.53 103.53 0.1K
13:04 103.53 103.62 103.53 103.62 2.8K
13:05 103.62 103.63 103.61 103.61 0.9K
13:06 103.61 103.61 103.61 103.61 1.4K
13:07 103.61 103.61 103.51 103.51 11.4K
13:08 103.51 103.51 103.51 103.51 0.2K
13:09 103.51 103.51 103.51 103.51 1.8K
13:10 103.51 103.51 103.47 103.47 0.6K
13:11 103.47 103.47 103.45 103.45 0.5K
13:12 103.45 103.47 103.45 103.47 0.3K
13:13 103.47 103.52 103.47 103.52 1.0K
13:14 103.50 103.53 103.48 103.48 1.8K
13:15 103.48 103.48 103.48 103.48 0.2K
13:16 103.49 103.49 103.48 103.48 0.4K
13:17 103.48 103.48 103.48 103.48 0.1K
13:18 103.48 103.48 103.48 103.48 0.2K
13:19 103.48 103.48 103.42 103.42 3.2K
13:20 103.42 103.42 103.42 103.42 0.4K
13:21 103.42 103.44 103.42 103.44 0.1K
13:22 103.44 103.44 103.44 103.44 1.6K
13:23 103.43 103.49 103.43 103.49 17.5K
13:24 103.49 103.49 103.49 103.49 1.7K
13:25 103.50 103.51 103.50 103.51 0.8K
13:26 103.53 103.53 103.51 103.53 1.0K
13:27 103.52 103.52 103.47 103.51 21.1K
13:28 103.51 103.51 103.51 103.51 0.2K
13:29 103.51 103.52 103.51 103.52 0.7K
13:30 103.52 103.52 103.47 103.47 6.6K
13:31 103.49 103.50 103.49 103.50 1.4K
13:32 103.52 103.52 103.52 103.52 0.2K
13:33 103.52 103.54 103.52 103.54 0.7K
13:34 103.51 103.51 103.51 103.51 0.3K
13:35 103.59 103.62 103.59 103.62 16.6K
13:36 103.62 103.62 103.60 103.60 1.4K
13:37 103.61 103.61 103.59 103.59 1.9K
13:38 103.59 103.60 103.59 103.60 0.1K
13:39 103.62 103.62 103.62 103.62 0.3K
13:40 103.62 103.64 103.62 103.64 0.5K
13:41 103.64 103.64 103.64 103.64 0.0K
13:42 103.64 103.64 103.63 103.63 0.3K
13:43 103.59 103.60 103.56 103.56 3.8K
13:44 103.56 103.56 103.54 103.54 0.7K
13:45 103.54 103.55 103.54 103.55 1.2K
13:46 103.57 103.58 103.57 103.58 0.9K
13:47 103.58 103.58 103.56 103.56 0.1K
13:48 103.55 103.55 103.53 103.53 0.4K
13:49 103.53 103.55 103.53 103.55 0.1K
13:50 103.55 103.55 103.55 103.55 0.2K
13:51 103.55 103.65 103.55 103.65 19.0K
13:52 103.65 103.71 103.65 103.71 6.2K
13:53 103.69 103.69 103.67 103.67 1.9K
13:54 103.67 103.67 103.67 103.67 0.5K
13:55 103.69 103.75 103.69 103.75 3.6K
13:56 103.75 103.75 103.68 103.68 15.5K
13:57 103.68 103.73 103.68 103.73 0.6K
13:58 103.75 103.76 103.74 103.74 3.9K
13:59 103.74 103.74 103.71 103.71 2.3K
14:00 103.69 103.71 103.69 103.71 1.1K
14:01 103.71 103.71 103.70 103.70 0.2K
14:02 103.70 103.70 103.70 103.70 0.1K
14:03 103.70 103.70 103.70 103.70 0.0K
14:04 103.70 103.70 103.68 103.69 0.6K
14:05 103.69 103.69 103.68 103.68 0.4K
14:06 103.69 103.71 103.69 103.71 1.1K
14:07 103.71 103.71 103.71 103.71 0.0K
14:08 103.71 103.74 103.71 103.74 4.3K
14:09 103.77 103.77 103.77 103.77 0.5K
14:10 103.78 103.78 103.78 103.78 0.8K
14:11 103.78 103.78 103.73 103.73 1.4K
14:12 103.78 103.78 103.78 103.78 0.1K
14:13 103.76 103.76 103.71 103.71 1.8K
14:14 103.67 103.70 103.67 103.70 0.7K
14:15 103.66 103.66 103.65 103.65 12.9K
14:16 103.65 103.65 103.60 103.60 0.5K
14:17 103.62 103.62 103.62 103.62 1.0K
14:18 103.62 103.64 103.62 103.64 1.2K
14:19 103.64 103.68 103.64 103.68 22.2K
14:20 103.69 103.71 103.69 103.69 0.6K
14:21 103.69 103.69 103.69 103.69 0.6K
14:22 103.69 103.69 103.69 103.69 0.0K
14:23 103.67 103.67 103.67 103.67 1.2K
14:24 103.63 103.64 103.62 103.64 2.5K
14:25 103.64 103.64 103.64 103.64 0.0K
14:26 103.64 103.65 103.61 103.61 3.5K
14:27 103.61 103.61 103.58 103.58 0.5K
14:28 103.58 103.59 103.58 103.58 1.7K
14:29 103.60 103.60 103.56 103.56 0.5K
14:30 103.55 103.58 103.55 103.55 2.3K
14:31 103.55 103.57 103.55 103.57 1.5K
14:32 103.57 103.58 103.57 103.58 1.6K
14:33 103.58 103.58 103.58 103.58 1.8K
14:34 103.59 103.59 103.59 103.59 0.6K
14:35 103.59 103.62 103.57 103.62 6.9K
14:36 103.62 103.64 103.62 103.64 1.7K
14:37 103.64 103.68 103.64 103.68 6.7K
14:38 103.70 103.70 103.68 103.68 0.7K
14:39 103.68 103.73 103.68 103.73 1.0K
14:40 103.73 103.73 103.68 103.68 0.1K
14:41 103.68 103.68 103.68 103.68 0.6K
14:42 103.69 103.72 103.69 103.72 0.5K
14:43 103.74 103.76 103.74 103.74 1.7K
14:44 103.73 103.78 103.70 103.78 4.7K
14:45 103.79 103.88 103.79 103.81 4.2K
14:46 103.81 103.82 103.81 103.82 2.0K
14:47 103.82 103.82 103.82 103.82 0.1K
14:48 103.82 103.93 103.82 103.93 6.9K
14:49 103.90 103.95 103.90 103.95 1.7K
14:50 103.95 103.97 103.95 103.95 1.0K
14:51 103.94 103.94 103.88 103.92 10.1K
14:52 103.92 104.05 103.92 104.05 8.9K
14:53 104.05 104.07 104.04 104.04 1.3K
14:54 104.04 104.04 104.02 104.02 2.5K
14:55 104.00 104.05 104.00 104.05 2.6K
14:56 104.05 104.10 104.05 104.10 6.8K
14:57 104.10 104.14 104.10 104.14 2.1K
14:58 104.17 104.17 104.12 104.12 19.2K
14:59 104.15 104.20 104.15 104.20 1.5K
15:00 104.20 104.22 104.20 104.22 3.1K
15:01 104.22 104.22 104.22 104.22 2.0K
15:02 104.19 104.19 104.16 104.19 3.1K
15:03 104.17 104.17 104.17 104.17 0.1K
15:04 104.17 104.17 104.11 104.12 6.6K
15:05 104.12 104.12 104.08 104.08 0.6K
15:06 104.08 104.08 104.08 104.08 2.8K
15:07 104.10 104.10 104.08 104.08 2.5K
15:08 104.08 104.11 104.08 104.11 3.1K
15:09 104.11 104.11 104.11 104.11 0.3K
15:10 104.13 104.14 104.12 104.14 0.7K
15:11 104.12 104.15 104.12 104.15 1.5K
15:12 104.15 104.15 104.12 104.12 1.7K
15:13 104.11 104.11 104.09 104.09 2.3K
15:14 103.97 103.97 103.96 103.97 6.6K
15:15 103.98 103.98 103.96 103.96 0.5K
15:16 103.94 103.96 103.94 103.96 0.5K
15:17 103.96 103.98 103.96 103.98 0.9K
15:18 104.01 104.01 104.01 104.01 0.3K
15:19 104.01 104.02 104.01 104.02 0.6K
15:20 104.02 104.02 104.02 104.02 0.1K
15:21 104.02 104.03 104.01 104.01 8.5K
15:22 104.01 104.03 104.01 104.03 0.7K
15:23 104.03 104.03 103.97 104.02 1.2K
15:24 104.00 104.00 103.97 103.97 0.3K
15:25 104.00 104.00 103.93 103.96 1.7K
15:26 103.93 103.95 103.93 103.95 0.4K
15:27 103.93 103.93 103.92 103.92 1.8K
15:28 103.96 103.96 103.94 103.94 2.6K
15:29 103.92 104.02 103.92 104.02 2.6K
15:30 104.02 104.02 103.98 104.02 1.8K
15:31 104.02 104.02 104.01 104.01 0.8K
15:32 103.93 103.93 103.92 103.92 1.5K
15:33 103.90 103.93 103.90 103.93 3.2K
15:34 103.93 103.93 103.93 103.93 1.9K
15:35 103.93 103.93 103.91 103.91 0.7K
15:36 103.90 103.90 103.87 103.87 3.6K
15:37 103.87 103.87 103.81 103.81 7.5K
15:38 103.81 103.86 103.81 103.86 5.0K
15:39 103.95 103.95 103.92 103.93 10.1K
15:40 103.97 103.97 103.97 103.97 0.8K
15:41 103.98 103.99 103.98 103.99 0.9K
15:42 103.99 104.01 103.99 103.99 0.9K
15:43 103.99 103.99 103.97 103.99 5.2K
15:44 103.99 104.01 103.97 103.97 6.0K
15:45 103.97 103.97 103.94 103.94 4.0K
15:46 103.94 103.94 103.91 103.91 2.8K
15:47 103.91 103.91 103.83 103.83 5.9K
15:48 103.83 103.89 103.83 103.89 5.2K
15:49 103.87 103.90 103.87 103.90 1.5K
15:50 103.96 104.11 103.96 104.11 8.1K
15:51 104.15 104.17 104.15 104.17 24.0K
15:52 104.16 104.19 104.14 104.19 6.4K
15:53 104.18 104.20 104.18 104.20 11.1K
15:54 104.23 104.23 104.14 104.14 8.2K
15:55 104.13 104.13 104.12 104.13 4.1K
15:56 104.14 104.14 104.08 104.08 12.5K
15:57 104.13 104.13 104.08 104.08 14.6K
15:58 104.07 104.08 104.02 104.02 11.4K
15:59 104.12 104.15 104.12 104.15 17.0K
16:00 104.17 104.17 104.17 104.17 348.8K
16:01 104.17 104.17 104.17 104.17 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