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
09:30 103.29 103.39 103.25 103.39 55.2K
09:31 103.34 103.42 103.34 103.42 9.2K
09:32 103.25 103.26 103.18 103.19 51.3K
09:33 103.19 103.19 103.05 103.05 11.6K
09:34 103.09 103.09 102.89 102.89 38.3K
09:35 102.83 102.83 102.71 102.71 15.4K
09:36 102.71 102.71 102.62 102.63 10.8K
09:37 102.63 102.65 102.58 102.58 3.9K
09:38 102.49 102.49 102.33 102.40 11.1K
09:39 102.45 102.51 102.45 102.46 20.5K
09:40 102.46 102.58 102.46 102.58 2.8K
09:41 102.58 102.58 102.45 102.45 21.4K
09:42 102.47 102.47 102.43 102.43 5.9K
09:43 102.32 102.37 102.32 102.36 1.3K
09:44 102.37 102.37 102.37 102.37 0.6K
09:45 102.37 102.38 102.37 102.38 0.8K
09:46 102.38 102.42 102.38 102.38 0.4K
09:47 102.38 102.41 102.38 102.39 1.8K
09:48 102.29 102.31 102.20 102.20 8.7K
09:49 102.25 102.25 102.15 102.15 3.3K
09:50 102.18 102.18 102.02 102.12 22.6K
09:51 102.14 102.19 102.14 102.19 1.6K
09:52 102.21 102.22 102.18 102.18 8.4K
09:53 102.20 102.40 102.20 102.40 4.3K
09:54 102.37 102.37 102.37 102.37 2.3K
09:55 102.35 102.41 102.35 102.41 3.7K
09:56 102.39 102.41 102.38 102.38 3.2K
09:57 102.34 102.34 102.30 102.30 3.6K
09:58 102.30 102.31 102.24 102.31 6.1K
09:59 102.32 102.34 102.32 102.34 0.7K
10:00 102.34 102.34 102.31 102.31 5.8K
10:01 102.31 102.39 102.31 102.39 3.0K
10:02 102.53 102.58 102.44 102.44 22.6K
10:03 102.47 102.47 102.40 102.43 5.3K
10:04 102.44 102.51 102.44 102.51 8.2K
10:05 102.48 102.51 102.48 102.50 1.5K
10:06 102.48 102.57 102.48 102.57 5.8K
10:07 102.57 102.61 102.57 102.59 0.5K
10:08 102.66 102.66 102.66 102.66 0.9K
10:09 102.66 102.66 102.66 102.66 3.8K
10:10 102.66 102.66 102.56 102.56 8.8K
10:11 102.57 102.57 102.54 102.54 1.8K
10:12 102.54 102.54 102.54 102.54 1.2K
10:13 102.54 102.54 102.52 102.52 0.8K
10:14 102.52 102.57 102.52 102.57 1.3K
10:15 102.56 102.59 102.56 102.59 2.4K
10:16 102.59 102.60 102.59 102.59 0.5K
10:17 102.59 102.59 102.56 102.56 3.0K
10:18 102.56 102.58 102.55 102.55 3.4K
10:19 102.58 102.59 102.55 102.55 3.9K
10:20 102.55 102.55 102.51 102.55 1.0K
10:21 102.55 102.55 102.53 102.53 1.9K
10:22 102.53 102.62 102.53 102.62 8.9K
10:23 102.59 102.59 102.55 102.55 1.4K
10:24 102.53 102.53 102.51 102.51 8.7K
10:25 102.51 102.57 102.50 102.57 7.0K
10:26 102.59 102.60 102.59 102.60 1.5K
10:27 102.60 102.60 102.57 102.57 0.2K
10:28 102.57 102.59 102.55 102.55 1.0K
10:29 102.52 102.56 102.52 102.56 1.4K
10:30 102.56 102.56 102.53 102.53 3.5K
10:31 102.57 102.64 102.57 102.64 3.8K
10:32 102.67 102.67 102.64 102.64 6.8K
10:33 102.64 102.64 102.64 102.64 5.8K
10:34 102.62 102.62 102.54 102.54 6.4K
10:35 102.54 102.57 102.54 102.57 2.4K
10:36 102.57 102.59 102.57 102.59 2.4K
10:37 102.62 102.64 102.62 102.64 10.2K
10:38 102.70 102.73 102.70 102.73 1.2K
10:39 102.73 102.79 102.73 102.79 0.6K
10:40 102.79 102.80 102.79 102.80 1.1K
10:41 102.79 102.79 102.79 102.79 0.5K
10:42 102.79 102.79 102.77 102.77 0.8K
10:43 102.77 102.78 102.77 102.78 3.5K
10:44 102.72 102.79 102.72 102.77 2.7K
10:45 102.82 102.82 102.77 102.77 10.7K
10:46 102.77 102.86 102.77 102.86 1.0K
10:47 102.82 102.82 102.77 102.77 1.4K
10:48 102.74 102.76 102.74 102.76 0.8K
10:49 102.75 102.75 102.64 102.64 4.7K
10:50 102.67 102.71 102.67 102.71 2.2K
10:51 102.71 102.74 102.71 102.74 3.0K
10:52 102.74 102.78 102.74 102.78 0.8K
10:53 102.78 102.86 102.78 102.86 2.4K
10:54 102.83 102.83 102.82 102.82 1.6K
10:55 102.82 102.82 102.79 102.79 0.9K
10:56 102.79 102.84 102.79 102.84 2.6K
10:57 102.82 102.82 102.73 102.73 1.3K
10:58 102.73 102.73 102.72 102.72 0.4K
10:59 102.72 102.75 102.72 102.75 1.7K
11:00 102.75 102.81 102.75 102.81 0.3K
11:01 102.81 102.81 102.81 102.81 0.9K
11:02 102.78 102.78 102.75 102.75 1.1K
11:03 102.75 102.76 102.75 102.76 0.3K
11:04 102.76 102.86 102.76 102.84 2.0K
11:05 102.89 102.92 102.89 102.92 2.8K
11:06 102.94 102.94 102.92 102.92 0.3K
11:07 102.93 103.02 102.93 103.02 5.2K
11:08 103.02 103.10 103.02 103.10 2.4K
11:09 103.10 103.10 103.10 103.10 0.1K
11:10 103.10 103.10 103.09 103.09 4.5K
11:11 103.09 103.09 103.08 103.08 0.6K
11:12 103.08 103.08 103.08 103.08 0.5K
11:13 103.08 103.11 103.08 103.11 2.7K
11:14 103.15 103.18 103.15 103.17 0.5K
11:15 103.17 103.17 103.17 103.17 0.1K
11:16 103.19 103.24 103.19 103.24 1.1K
11:17 103.22 103.23 103.22 103.22 1.5K
11:18 103.20 103.27 103.20 103.27 1.3K
11:19 103.27 103.27 103.24 103.24 5.8K
11:20 103.23 103.23 103.23 103.23 0.3K
11:21 103.23 103.23 103.23 103.23 0.5K
11:22 103.23 103.23 103.16 103.16 0.6K
11:23 103.16 103.16 103.10 103.10 0.7K
11:24 103.10 103.10 103.10 103.10 0.9K
11:25 103.10 103.11 103.09 103.11 0.6K
11:26 103.11 103.12 103.11 103.12 0.2K
11:27 103.12 103.18 103.12 103.18 1.1K
11:28 103.19 103.19 103.19 103.19 0.6K
11:29 103.18 103.20 103.18 103.20 0.8K
11:30 103.19 103.26 103.19 103.26 1.4K
11:31 103.24 103.26 103.24 103.26 2.1K
11:32 103.26 103.28 103.26 103.28 0.6K
11:33 103.28 103.34 103.28 103.34 0.9K
11:34 103.34 103.34 103.34 103.34 0.0K
11:35 103.36 103.36 103.34 103.34 2.7K
11:36 103.34 103.34 103.31 103.31 3.0K
11:37 103.35 103.35 103.30 103.33 2.7K
11:38 103.33 103.33 103.30 103.30 0.3K
11:39 103.30 103.30 103.28 103.28 4.4K
11:40 103.35 103.36 103.35 103.36 4.6K
11:41 103.39 103.39 103.39 103.39 0.4K
11:42 103.37 103.37 103.35 103.35 3.4K
11:43 103.37 103.48 103.37 103.48 31.5K
11:44 103.48 103.50 103.48 103.50 4.7K
11:45 103.50 103.50 103.49 103.49 27.8K
11:46 103.49 103.49 103.48 103.48 0.7K
11:47 103.48 103.48 103.38 103.38 1.2K
11:48 103.36 103.36 103.28 103.28 6.1K
11:49 103.28 103.28 103.22 103.22 3.4K
11:50 103.22 103.23 103.22 103.23 0.9K
11:51 103.23 103.23 103.19 103.21 2.7K
11:52 103.21 103.21 103.21 103.21 0.3K
11:53 103.20 103.20 103.20 103.20 0.3K
11:54 103.23 103.23 103.23 103.23 3.4K
11:55 103.23 103.23 103.23 103.23 0.0K
11:56 103.23 103.23 103.19 103.20 0.8K
11:57 103.20 103.20 103.17 103.17 0.3K
11:58 103.17 103.17 103.16 103.16 0.5K
11:59 103.16 103.18 103.16 103.18 0.7K
12:00 103.18 103.18 103.16 103.16 1.0K
12:01 103.16 103.21 103.15 103.21 13.0K
12:02 103.23 103.23 103.23 103.23 0.6K
12:03 103.23 103.23 103.23 103.23 0.0K
12:04 103.25 103.28 103.25 103.28 0.5K
12:05 103.26 103.26 103.24 103.25 4.5K
12:06 103.25 103.25 103.20 103.20 1.4K
12:07 103.20 103.23 103.20 103.23 2.3K
12:08 103.23 103.25 103.23 103.25 0.4K
12:09 103.25 103.25 103.25 103.25 0.2K
12:10 103.25 103.25 103.23 103.23 0.2K
12:11 103.23 103.25 103.23 103.25 1.0K
12:12 103.26 103.26 103.23 103.25 1.0K
12:13 103.31 103.32 103.30 103.31 2.5K
12:14 103.31 103.31 103.22 103.25 3.5K
12:15 103.25 103.27 103.25 103.25 0.7K
12:16 103.25 103.25 103.25 103.25 0.1K
12:17 103.20 103.20 103.20 103.20 0.3K
12:18 103.20 103.20 103.20 103.20 0.0K
12:19 103.20 103.21 103.20 103.21 0.7K
12:20 103.21 103.23 103.21 103.23 0.2K
12:21 103.23 103.30 103.23 103.30 2.7K
12:22 103.30 103.30 103.29 103.29 0.1K
12:23 103.32 103.32 103.32 103.32 1.5K
12:24 103.33 103.33 103.33 103.33 0.7K
12:25 103.33 103.35 103.33 103.35 1.3K
12:26 103.35 103.35 103.30 103.30 2.1K
12:27 103.30 103.30 103.29 103.29 0.1K
12:28 103.29 103.29 103.28 103.29 0.9K
12:29 103.31 103.31 103.30 103.30 0.2K
12:30 103.31 103.31 103.30 103.30 2.9K
12:31 103.30 103.30 103.28 103.28 0.3K
12:32 103.28 103.28 103.28 103.28 0.0K
12:33 103.28 103.32 103.25 103.32 1.4K
12:34 103.31 103.31 103.31 103.31 0.1K
12:35 103.31 103.31 103.30 103.30 0.2K
12:36 103.30 103.30 103.29 103.29 0.6K
12:37 103.28 103.29 103.28 103.29 0.4K
12:38 103.30 103.31 103.30 103.31 0.9K
12:39 103.33 103.34 103.33 103.34 1.7K
12:40 103.34 103.34 103.34 103.34 2.9K
12:41 103.33 103.36 103.33 103.36 1.5K
12:42 103.35 103.37 103.33 103.37 1.1K
12:43 103.37 103.41 103.37 103.41 2.6K
12:44 103.43 103.43 103.43 103.43 1.4K
12:45 103.36 103.41 103.36 103.41 1.4K
12:46 103.41 103.42 103.41 103.42 0.7K
12:47 103.42 103.43 103.42 103.43 1.3K
12:48 103.43 103.45 103.43 103.45 0.9K
12:49 103.45 103.45 103.45 103.45 0.1K
12:50 103.45 103.47 103.45 103.47 0.3K
12:51 103.47 103.47 103.47 103.47 0.0K
12:52 103.47 103.47 103.45 103.45 0.1K
12:53 103.45 103.46 103.45 103.46 0.1K
12:54 103.46 103.47 103.44 103.47 0.8K
12:55 103.47 103.47 103.44 103.44 0.1K
12:56 103.46 103.49 103.46 103.49 8.4K
12:57 103.49 103.49 103.42 103.47 35.8K
12:58 103.47 103.51 103.47 103.51 2.1K
12:59 103.51 103.61 103.51 103.61 6.1K
13:00 103.61 103.61 103.59 103.60 2.1K
13:01 103.60 103.61 103.60 103.61 0.8K
13:02 103.61 103.61 103.61 103.61 0.1K
13:03 103.61 103.61 103.61 103.61 1.3K
13:04 103.61 103.61 103.61 103.61 11.7K
13:05 103.61 103.61 103.61 103.61 1.1K
13:06 103.66 103.66 103.64 103.64 7.4K
13:07 103.63 103.66 103.63 103.66 1.3K
13:08 103.66 103.70 103.66 103.70 1.0K
13:09 103.70 103.75 103.70 103.75 0.2K
13:10 103.75 103.79 103.75 103.79 7.4K
13:11 103.79 103.79 103.75 103.75 0.1K
13:12 103.77 103.83 103.77 103.83 0.8K
13:13 103.83 103.83 103.83 103.83 0.2K
13:14 103.83 103.83 103.81 103.81 0.5K
13:15 103.78 103.81 103.78 103.81 1.3K
13:16 103.81 103.89 103.81 103.89 8.5K
13:17 103.89 103.89 103.89 103.89 0.4K
13:18 103.87 103.87 103.87 103.87 1.9K
13:19 103.87 103.87 103.86 103.86 5.2K
13:20 103.86 103.86 103.86 103.86 2.7K
13:21 103.86 103.86 103.86 103.86 3.1K
13:22 103.86 103.88 103.86 103.88 2.7K
13:23 103.88 103.88 103.83 103.83 20.5K
13:24 103.83 103.89 103.83 103.89 4.8K
13:25 103.87 103.89 103.87 103.89 0.2K
13:26 103.89 103.89 103.76 103.76 8.4K
13:27 103.76 103.76 103.74 103.76 0.2K
13:28 103.78 103.80 103.78 103.80 1.2K
13:29 103.78 103.81 103.78 103.81 4.0K
13:30 103.76 103.76 103.76 103.76 0.9K
13:31 103.76 103.76 103.76 103.76 0.1K
13:32 103.78 103.81 103.75 103.75 4.5K
13:33 103.75 103.75 103.75 103.75 0.8K
13:34 103.75 103.76 103.75 103.76 0.5K
13:35 103.76 103.77 103.76 103.77 0.2K
13:36 103.76 103.80 103.76 103.80 3.2K
13:37 103.80 103.80 103.80 103.80 2.0K
13:38 103.80 103.80 103.80 103.80 0.2K
13:39 103.80 103.80 103.78 103.78 1.9K
13:40 103.80 103.80 103.80 103.80 1.5K
13:41 103.77 103.77 103.74 103.74 19.2K
13:42 103.73 103.75 103.73 103.75 1.9K
13:43 103.75 103.75 103.72 103.72 0.1K
13:44 103.75 103.75 103.75 103.75 0.1K
13:45 103.75 103.75 103.75 103.75 0.1K
13:46 103.75 103.75 103.72 103.72 1.2K
13:47 103.71 103.71 103.68 103.71 0.5K
13:48 103.71 103.71 103.69 103.69 2.1K
13:49 103.69 103.69 103.69 103.69 0.7K
13:50 103.69 103.70 103.69 103.70 3.0K
13:51 103.70 103.73 103.70 103.73 1.7K
13:52 103.73 103.75 103.71 103.71 2.9K
13:53 103.67 103.71 103.66 103.66 3.0K
13:54 103.66 103.77 103.66 103.77 5.8K
13:55 103.77 103.84 103.77 103.84 4.6K
13:56 103.90 103.90 103.89 103.90 0.6K
13:57 103.90 103.90 103.90 103.90 0.1K
13:58 103.91 103.91 103.91 103.91 0.2K
13:59 103.91 103.91 103.86 103.88 3.9K
14:00 103.90 103.94 103.90 103.94 0.4K
14:01 103.94 103.94 103.94 103.94 0.1K
14:02 103.94 103.96 103.94 103.94 0.9K
14:03 103.94 103.94 103.93 103.93 0.1K
14:04 103.93 103.94 103.93 103.94 0.2K
14:05 103.94 103.99 103.94 103.99 0.6K
14:06 103.99 103.99 103.95 103.95 0.9K
14:07 103.95 103.95 103.91 103.92 1.3K
14:08 103.90 103.90 103.90 103.90 9.5K
14:09 103.90 103.91 103.90 103.91 0.1K
14:10 103.91 103.99 103.91 103.97 10.3K
14:11 103.99 104.00 103.99 104.00 1.3K
14:12 104.00 104.04 104.00 104.04 1.3K
14:13 104.04 104.04 104.00 104.00 0.8K
14:14 104.00 104.00 103.88 103.88 1.3K
14:15 103.88 103.91 103.88 103.91 0.7K
14:16 103.91 103.94 103.90 103.94 2.1K
14:17 103.94 103.94 103.91 103.91 2.3K
14:18 103.91 103.93 103.90 103.93 2.1K
14:19 103.91 103.91 103.87 103.87 2.1K
14:20 103.87 103.87 103.81 103.81 3.5K
14:21 103.76 103.79 103.67 103.67 8.1K
14:22 103.67 103.67 103.65 103.65 1.3K
14:23 103.60 103.64 103.59 103.59 1.4K
14:24 103.59 103.59 103.54 103.54 3.0K
14:25 103.54 103.54 103.53 103.53 0.3K
14:26 103.53 103.59 103.53 103.59 2.4K
14:27 103.59 103.60 103.59 103.60 0.6K
14:28 103.58 103.58 103.55 103.55 0.9K
14:29 103.55 103.55 103.55 103.55 0.0K
14:30 103.55 103.55 103.50 103.52 1.8K
14:31 103.52 103.60 103.52 103.60 2.5K
14:32 103.60 103.60 103.60 103.60 0.3K
14:33 103.60 103.60 103.59 103.59 1.9K
14:34 103.59 103.59 103.52 103.52 1.3K
14:35 103.49 103.51 103.49 103.51 1.2K
14:36 103.51 103.51 103.49 103.49 0.5K
14:37 103.49 103.49 103.45 103.48 2.4K
14:38 103.48 103.49 103.46 103.49 1.0K
14:39 103.49 103.52 103.49 103.52 0.4K
14:40 103.49 103.49 103.42 103.42 4.8K
14:41 103.50 103.50 103.45 103.47 3.8K
14:42 103.40 103.42 103.40 103.42 5.4K
14:43 103.42 103.48 103.42 103.46 3.4K
14:44 103.45 103.45 103.45 103.45 0.3K
14:45 103.43 103.44 103.43 103.44 3.0K
14:46 103.45 103.45 103.41 103.41 1.6K
14:47 103.41 103.42 103.38 103.42 8.8K
14:48 103.44 103.44 103.41 103.41 1.4K
14:49 103.43 103.45 103.43 103.45 1.5K
14:50 103.45 103.52 103.45 103.52 1.4K
14:51 103.52 103.52 103.48 103.48 0.4K
14:52 103.48 103.48 103.46 103.46 0.7K
14:53 103.46 103.52 103.46 103.52 4.8K
14:54 103.51 103.51 103.46 103.46 3.0K
14:55 103.46 103.51 103.46 103.50 1.5K
14:56 103.50 103.50 103.48 103.48 3.7K
14:57 103.48 103.51 103.48 103.51 2.1K
14:58 103.53 103.53 103.53 103.53 4.4K
14:59 103.53 103.54 103.53 103.54 0.5K
15:00 103.54 103.56 103.51 103.56 3.4K
15:01 103.60 103.61 103.60 103.61 1.7K
15:02 103.61 103.63 103.61 103.63 0.4K
15:03 103.61 103.66 103.61 103.66 1.2K
15:04 103.66 103.66 103.63 103.63 0.7K
15:05 103.63 103.63 103.50 103.50 8.8K
15:06 103.48 103.48 103.45 103.45 12.4K
15:07 103.45 103.45 103.45 103.45 0.5K
15:08 103.45 103.57 103.45 103.57 0.9K
15:09 103.56 103.56 103.54 103.54 1.0K
15:10 103.55 103.57 103.55 103.57 1.8K
15:11 103.57 103.57 103.53 103.55 2.3K
15:12 103.54 103.59 103.54 103.59 1.1K
15:13 103.60 103.61 103.60 103.60 3.8K
15:14 103.60 103.65 103.60 103.65 4.5K
15:15 103.65 103.68 103.65 103.68 0.3K
15:16 103.67 103.70 103.67 103.70 2.6K
15:17 103.70 103.72 103.70 103.72 7.0K
15:18 103.72 103.75 103.72 103.75 0.5K
15:19 103.75 103.79 103.75 103.77 1.6K
15:20 103.77 103.77 103.77 103.77 0.0K
15:21 103.76 103.78 103.75 103.75 1.4K
15:22 103.75 103.75 103.72 103.74 1.6K
15:23 103.74 103.78 103.74 103.77 1.0K
15:24 103.78 103.78 103.76 103.76 1.7K
15:25 103.76 103.76 103.73 103.73 3.1K
15:26 103.73 103.73 103.68 103.70 2.9K
15:27 103.69 103.69 103.62 103.65 2.9K
15:28 103.65 103.65 103.65 103.65 1.1K
15:29 103.64 103.64 103.59 103.59 14.9K
15:30 103.55 103.57 103.54 103.57 13.0K
15:31 103.56 103.58 103.56 103.56 2.3K
15:32 103.58 103.59 103.58 103.59 2.0K
15:33 103.53 103.58 103.53 103.58 2.1K
15:34 103.61 103.61 103.54 103.54 2.4K
15:35 103.52 103.56 103.52 103.56 1.6K
15:36 103.56 103.56 103.55 103.55 0.9K
15:37 103.55 103.55 103.49 103.49 1.7K
15:38 103.51 103.51 103.47 103.47 6.7K
15:39 103.48 103.48 103.46 103.48 4.4K
15:40 103.46 103.51 103.46 103.51 15.7K
15:41 103.51 103.60 103.51 103.59 19.8K
15:42 103.58 103.60 103.58 103.60 3.3K
15:43 103.60 103.60 103.59 103.59 2.2K
15:44 103.61 103.62 103.61 103.62 3.0K
15:45 103.60 103.63 103.60 103.63 1.0K
15:46 103.63 103.66 103.63 103.63 3.1K
15:47 103.65 103.65 103.65 103.65 2.5K
15:48 103.67 103.70 103.67 103.70 4.8K
15:49 103.70 103.74 103.70 103.73 13.8K
15:50 103.70 103.70 103.68 103.70 19.6K
15:51 103.74 103.74 103.72 103.72 5.4K
15:52 103.75 103.81 103.75 103.79 3.5K
15:53 103.79 103.79 103.70 103.70 10.8K
15:54 103.72 103.72 103.69 103.69 3.8K
15:55 103.67 103.68 103.65 103.68 7.4K
15:56 103.68 103.68 103.61 103.61 27.3K
15:57 103.67 103.68 103.67 103.67 26.8K
15:58 103.65 103.67 103.64 103.67 16.5K
15:59 103.62 103.67 103.61 103.61 16.7K
16:00 103.62 103.62 103.62 103.62 193.4K
16:01 103.62 103.62 103.62 103.62 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