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
09:30 103.71 103.71 103.68 103.68 46.1K
09:31 103.71 103.83 103.71 103.78 3.7K
09:32 103.73 103.75 103.73 103.75 5.6K
09:33 103.75 103.80 103.75 103.80 5.9K
09:34 104.06 104.08 104.01 104.08 7.4K
09:35 104.08 104.08 104.08 104.08 1.1K
09:36 104.08 104.24 104.08 104.24 1.4K
09:37 104.24 104.47 104.24 104.47 1.7K
09:38 104.47 104.47 104.23 104.24 4.2K
09:39 104.19 104.21 104.19 104.21 1.1K
09:40 104.21 104.21 104.21 104.21 1.7K
09:41 104.14 104.19 104.14 104.19 3.3K
09:42 104.19 104.19 104.15 104.18 0.8K
09:43 104.22 104.34 104.22 104.34 31.6K
09:44 104.40 104.41 104.38 104.41 1.6K
09:45 104.46 104.50 104.46 104.48 0.8K
09:46 104.48 104.59 104.48 104.59 14.2K
09:47 104.59 104.59 104.59 104.59 1.2K
09:48 104.62 104.62 104.62 104.62 0.9K
09:49 104.71 104.79 104.71 104.79 0.7K
09:50 104.79 104.79 104.73 104.73 1.3K
09:51 104.73 104.73 104.73 104.73 3.2K
09:52 104.73 104.83 104.73 104.83 3.0K
09:53 104.83 104.84 104.76 104.76 4.2K
09:54 104.76 104.76 104.76 104.76 0.3K
09:55 104.78 104.87 104.78 104.87 1.7K
09:56 104.87 105.05 104.87 105.05 5.7K
09:57 105.05 105.15 105.05 105.15 2.4K
09:58 105.10 105.10 105.06 105.06 1.4K
09:59 105.09 105.13 105.09 105.13 1.8K
10:00 105.15 105.15 105.15 105.15 0.9K
10:01 105.15 105.19 105.12 105.12 3.6K
10:02 105.11 105.16 105.11 105.16 1.3K
10:03 105.16 105.16 105.16 105.16 0.0K
10:04 105.13 105.13 105.11 105.11 1.5K
10:05 105.11 105.11 105.06 105.06 1.3K
10:06 105.05 105.05 104.90 104.90 8.3K
10:07 104.90 104.90 104.90 104.90 0.1K
10:08 104.78 104.78 104.78 104.78 5.0K
10:09 104.82 104.82 104.81 104.81 4.2K
10:10 104.76 104.81 104.76 104.81 7.2K
10:11 104.81 104.84 104.81 104.84 2.1K
10:12 104.82 104.82 104.81 104.81 0.9K
10:13 104.81 104.84 104.79 104.83 1.6K
10:14 104.84 104.87 104.83 104.87 0.8K
10:15 104.89 104.93 104.89 104.93 3.3K
10:16 104.95 104.95 104.95 104.95 2.5K
10:17 104.99 104.99 104.97 104.98 1.0K
10:18 104.98 105.01 104.98 105.01 16.0K
10:19 105.01 105.07 105.01 105.07 6.7K
10:20 105.06 105.08 105.05 105.05 0.7K
10:21 105.04 105.04 105.04 105.04 0.2K
10:22 104.99 105.04 104.97 105.04 5.4K
10:23 105.04 105.08 105.04 105.08 1.4K
10:24 105.13 105.13 105.10 105.10 6.1K
10:25 105.10 105.14 105.10 105.14 1.3K
10:26 105.14 105.14 105.11 105.11 1.0K
10:27 105.07 105.07 104.99 104.99 1.3K
10:28 104.99 105.02 104.99 105.02 5.2K
10:29 105.02 105.02 105.02 105.02 0.2K
10:30 105.06 105.16 105.06 105.16 3.1K
10:31 105.17 105.20 105.17 105.20 24.0K
10:32 105.20 105.25 105.20 105.25 3.5K
10:33 105.23 105.23 105.13 105.13 2.0K
10:34 105.08 105.08 105.07 105.07 2.0K
10:35 105.01 105.03 105.01 105.03 8.1K
10:36 105.03 105.08 105.03 105.08 0.5K
10:37 105.08 105.11 105.07 105.07 0.5K
10:38 105.07 105.07 105.07 105.07 0.0K
10:39 105.07 105.11 105.07 105.11 3.1K
10:40 105.11 105.21 105.11 105.21 6.7K
10:41 105.17 105.17 105.07 105.07 2.2K
10:42 105.07 105.11 105.07 105.07 26.4K
10:43 105.07 105.07 105.07 105.07 0.2K
10:44 105.07 105.07 105.07 105.07 0.0K
10:45 105.05 105.10 105.05 105.10 2.1K
10:46 105.11 105.13 105.11 105.13 1.6K
10:47 105.13 105.13 105.13 105.13 0.1K
10:48 105.13 105.13 105.13 105.13 0.1K
10:49 105.13 105.14 105.11 105.11 1.1K
10:50 105.11 105.11 105.09 105.09 3.0K
10:51 105.08 105.12 105.08 105.12 1.5K
10:52 105.14 105.19 105.14 105.19 0.7K
10:53 105.17 105.17 105.14 105.14 2.0K
10:54 105.13 105.17 105.13 105.17 0.5K
10:55 105.17 105.17 105.15 105.15 0.1K
10:56 105.15 105.18 105.15 105.18 0.5K
10:57 105.20 105.20 105.19 105.19 2.3K
10:58 105.19 105.20 105.19 105.20 0.3K
10:59 105.21 105.21 105.16 105.16 1.6K
11:00 105.16 105.19 105.16 105.19 0.3K
11:01 105.19 105.19 105.10 105.10 4.1K
11:02 105.08 105.10 105.08 105.10 3.1K
11:03 105.10 105.10 105.10 105.10 0.0K
11:04 105.00 105.01 104.97 104.97 5.0K
11:05 104.97 104.97 104.97 104.97 1.9K
11:06 104.97 104.98 104.97 104.97 5.4K
11:07 104.97 104.97 104.96 104.96 0.1K
11:08 104.96 104.96 104.91 104.91 0.1K
11:09 104.91 104.97 104.91 104.97 1.2K
11:10 104.98 105.00 104.97 104.97 2.3K
11:11 104.94 104.94 104.93 104.93 1.7K
11:12 104.93 104.93 104.92 104.92 0.8K
11:13 104.88 104.89 104.88 104.89 0.9K
11:14 104.89 104.91 104.89 104.91 1.3K
11:15 104.92 104.92 104.89 104.89 0.9K
11:16 104.90 104.90 104.90 104.90 0.8K
11:17 104.90 104.92 104.90 104.91 11.0K
11:18 104.91 104.93 104.91 104.91 0.9K
11:19 104.91 104.91 104.87 104.87 3.6K
11:20 104.83 104.83 104.75 104.75 1.9K
11:21 104.75 104.75 104.75 104.75 0.0K
11:22 104.74 104.74 104.64 104.64 3.0K
11:23 104.64 104.66 104.63 104.63 1.5K
11:24 104.64 104.64 104.61 104.61 0.5K
11:25 104.57 104.57 104.55 104.57 2.3K
11:26 104.50 104.55 104.48 104.55 6.8K
11:27 104.55 104.58 104.55 104.58 1.6K
11:28 104.56 104.56 104.56 104.56 0.3K
11:29 104.56 104.56 104.54 104.54 0.4K
11:30 104.54 104.54 104.52 104.52 0.9K
11:31 104.48 104.53 104.48 104.53 3.9K
11:32 104.53 104.53 104.47 104.47 0.7K
11:33 104.47 104.47 104.45 104.45 0.2K
11:34 104.47 104.52 104.47 104.52 1.0K
11:35 104.49 104.52 104.49 104.52 0.4K
11:36 104.54 104.55 104.53 104.55 2.6K
11:37 104.55 104.55 104.55 104.55 0.2K
11:38 104.55 104.56 104.55 104.56 0.1K
11:39 104.57 104.58 104.56 104.56 7.5K
11:40 104.56 104.56 104.56 104.56 0.1K
11:41 104.56 104.56 104.53 104.53 0.2K
11:42 104.53 104.54 104.52 104.54 1.4K
11:43 104.49 104.49 104.49 104.49 0.3K
11:44 104.49 104.49 104.49 104.49 0.0K
11:45 104.50 104.55 104.50 104.55 11.7K
11:46 104.55 104.57 104.49 104.49 0.8K
11:47 104.53 104.56 104.52 104.52 1.4K
11:48 104.49 104.49 104.49 104.49 0.3K
11:49 104.49 104.49 104.49 104.49 0.1K
11:50 104.49 104.49 104.46 104.47 30.6K
11:51 104.47 104.49 104.45 104.45 0.3K
11:52 104.44 104.44 104.40 104.42 2.1K
11:53 104.41 104.43 104.41 104.41 1.0K
11:54 104.41 104.41 104.41 104.41 0.2K
11:55 104.41 104.43 104.41 104.43 0.6K
11:56 104.41 104.46 104.41 104.46 2.6K
11:57 104.49 104.53 104.49 104.53 6.1K
11:58 104.53 104.53 104.50 104.50 1.5K
11:59 104.50 104.55 104.50 104.55 2.2K
12:00 104.55 104.55 104.55 104.55 0.1K
12:01 104.46 104.46 104.45 104.45 3.1K
12:02 104.45 104.45 104.41 104.41 1.2K
12:03 104.41 104.47 104.41 104.47 0.8K
12:04 104.47 104.47 104.47 104.47 0.1K
12:05 104.47 104.47 104.44 104.44 0.3K
12:06 104.44 104.44 104.44 104.44 1.3K
12:07 104.44 104.44 104.44 104.44 0.9K
12:08 104.44 104.46 104.44 104.45 3.2K
12:09 104.45 104.45 104.45 104.45 2.1K
12:10 104.45 104.45 104.43 104.43 1.2K
12:11 104.44 104.44 104.44 104.44 0.2K
12:12 104.44 104.44 104.40 104.40 2.8K
12:13 104.40 104.41 104.40 104.41 0.3K
12:14 104.41 104.44 104.41 104.44 3.5K
12:15 104.44 104.44 104.44 104.44 0.3K
12:16 104.44 104.44 104.44 104.44 0.0K
12:17 104.44 104.44 104.44 104.44 0.6K
12:18 104.44 104.44 104.44 104.44 0.4K
12:19 104.44 104.49 104.44 104.49 0.8K
12:20 104.50 104.50 104.47 104.47 0.9K
12:21 104.47 104.48 104.47 104.48 0.8K
12:22 104.48 104.48 104.47 104.47 0.8K
12:23 104.47 104.48 104.47 104.48 0.1K
12:24 104.48 104.50 104.48 104.50 2.5K
12:25 104.50 104.50 104.42 104.42 0.3K
12:26 104.42 104.42 104.42 104.42 1.1K
12:27 104.42 104.42 104.42 104.42 0.5K
12:28 104.42 104.42 104.42 104.42 0.0K
12:29 104.42 104.42 104.42 104.42 0.1K
12:30 104.42 104.42 104.39 104.39 12.4K
12:31 104.39 104.40 104.37 104.40 1.4K
12:32 104.39 104.39 104.37 104.37 2.5K
12:33 104.37 104.37 104.36 104.36 2.5K
12:34 104.35 104.35 104.35 104.35 0.3K
12:35 104.35 104.35 104.34 104.34 0.5K
12:36 104.34 104.36 104.34 104.34 0.3K
12:37 104.34 104.35 104.34 104.35 0.7K
12:38 104.36 104.36 104.34 104.34 0.8K
12:39 104.33 104.33 104.32 104.32 8.7K
12:40 104.36 104.36 104.35 104.35 1.0K
12:41 104.35 104.40 104.35 104.40 1.1K
12:42 104.40 104.40 104.37 104.37 4.4K
12:43 104.37 104.37 104.37 104.37 0.0K
12:44 104.37 104.40 104.37 104.40 0.7K
12:45 104.40 104.42 104.37 104.37 1.8K
12:46 104.37 104.37 104.34 104.34 1.0K
12:47 104.34 104.35 104.34 104.35 0.1K
12:48 104.37 104.38 104.37 104.38 1.4K
12:49 104.40 104.40 104.40 104.40 0.7K
12:50 104.35 104.37 104.35 104.37 3.0K
12:51 104.39 104.39 104.38 104.38 0.2K
12:52 104.38 104.38 104.36 104.36 0.8K
12:53 104.34 104.35 104.34 104.35 1.0K
12:54 104.39 104.45 104.39 104.45 2.6K
12:55 104.45 104.50 104.45 104.50 0.7K
12:56 104.51 104.51 104.46 104.48 1.0K
12:57 104.51 104.52 104.51 104.52 0.9K
12:58 104.60 104.60 104.60 104.60 7.9K
12:59 104.61 104.69 104.61 104.69 1.4K
13:00 104.68 104.69 104.67 104.69 2.0K
13:01 104.69 104.69 104.69 104.69 0.0K
13:02 104.69 104.76 104.69 104.76 1.4K
13:03 104.76 104.76 104.71 104.71 1.6K
13:04 104.71 104.71 104.66 104.66 0.4K
13:05 104.66 104.66 104.66 104.66 0.0K
13:06 104.66 104.66 104.63 104.63 0.7K
13:07 104.63 104.63 104.58 104.62 1.0K
13:08 104.62 104.62 104.60 104.60 0.1K
13:09 104.57 104.57 104.55 104.55 1.1K
13:10 104.54 104.54 104.52 104.54 1.0K
13:11 104.54 104.54 104.51 104.51 0.1K
13:12 104.51 104.51 104.51 104.51 0.5K
13:13 104.51 104.53 104.51 104.51 4.1K
13:14 104.51 104.51 104.51 104.51 0.9K
13:15 104.51 104.51 104.51 104.51 0.3K
13:16 104.51 104.51 104.51 104.51 0.1K
13:17 104.51 104.51 104.51 104.51 0.5K
13:18 104.48 104.48 104.47 104.47 0.7K
13:19 104.47 104.47 104.38 104.38 3.1K
13:20 104.35 104.35 104.34 104.34 5.7K
13:21 104.30 104.30 104.26 104.26 6.9K
13:22 104.26 104.26 104.19 104.19 23.2K
13:23 104.19 104.19 104.19 104.19 0.5K
13:24 104.19 104.20 104.19 104.20 2.1K
13:25 104.20 104.20 104.15 104.15 0.6K
13:26 104.17 104.17 104.17 104.17 3.3K
13:27 104.17 104.17 104.15 104.15 0.2K
13:28 104.15 104.17 104.15 104.16 0.5K
13:29 104.16 104.16 104.16 104.16 0.5K
13:30 104.16 104.18 104.16 104.16 13.8K
13:31 104.16 104.16 104.15 104.15 1.1K
13:32 104.15 104.20 104.15 104.20 2.8K
13:33 104.21 104.29 104.21 104.29 6.8K
13:34 104.29 104.33 104.29 104.33 0.3K
13:35 104.33 104.38 104.33 104.35 2.2K
13:36 104.35 104.35 104.35 104.35 1.0K
13:37 104.35 104.35 104.32 104.32 0.3K
13:38 104.32 104.32 104.32 104.32 0.3K
13:39 104.32 104.35 104.32 104.35 2.6K
13:40 104.35 104.42 104.35 104.42 1.9K
13:41 104.43 104.43 104.43 104.43 0.5K
13:42 104.43 104.44 104.43 104.44 0.1K
13:43 104.44 104.49 104.44 104.49 7.7K
13:44 104.49 104.49 104.47 104.47 0.3K
13:45 104.47 104.48 104.47 104.48 0.8K
13:46 104.48 104.48 104.48 104.48 0.1K
13:47 104.46 104.46 104.46 104.46 0.2K
13:48 104.44 104.48 104.44 104.48 0.8K
13:49 104.48 104.51 104.46 104.46 1.1K
13:50 104.46 104.49 104.46 104.49 1.3K
13:51 104.49 104.49 104.48 104.48 0.5K
13:52 104.48 104.48 104.48 104.48 3.0K
13:53 104.50 104.50 104.50 104.50 0.5K
13:54 104.50 104.50 104.50 104.50 0.0K
13:55 104.50 104.50 104.50 104.50 0.5K
13:56 104.50 104.50 104.45 104.45 0.3K
13:57 104.44 104.44 104.42 104.42 0.5K
13:58 104.43 104.45 104.43 104.45 1.0K
13:59 104.47 104.47 104.43 104.43 0.7K
14:00 104.45 104.45 104.43 104.45 24.7K
14:01 104.45 104.55 104.45 104.55 5.8K
14:02 104.55 104.55 104.50 104.50 4.6K
14:03 104.53 104.53 104.44 104.44 0.8K
14:04 104.47 104.48 104.47 104.48 0.5K
14:05 104.48 104.59 104.48 104.59 6.0K
14:06 104.59 104.60 104.59 104.60 0.2K
14:07 104.60 104.73 104.60 104.73 2.8K
14:08 104.79 104.81 104.79 104.81 3.4K
14:09 104.81 104.84 104.81 104.84 0.4K
14:10 104.84 104.84 104.82 104.82 2.4K
14:11 104.82 104.82 104.82 104.82 0.5K
14:12 104.86 104.89 104.86 104.89 2.7K
14:13 104.89 104.89 104.87 104.87 0.8K
14:14 104.87 104.89 104.87 104.87 11.4K
14:15 104.87 104.89 104.87 104.89 2.8K
14:16 104.89 104.89 104.87 104.87 0.9K
14:17 104.87 104.88 104.87 104.88 0.3K
14:18 104.82 104.82 104.77 104.78 4.9K
14:19 104.79 104.80 104.79 104.80 0.8K
14:20 104.80 104.80 104.73 104.75 1.6K
14:21 104.75 104.75 104.69 104.69 8.0K
14:22 104.69 104.69 104.69 104.69 0.0K
14:23 104.69 104.79 104.69 104.79 3.1K
14:24 104.79 104.79 104.77 104.77 0.7K
14:25 104.75 104.78 104.75 104.78 3.8K
14:26 104.78 104.78 104.78 104.78 0.6K
14:27 104.78 104.78 104.78 104.78 0.1K
14:28 104.78 104.78 104.78 104.78 0.2K
14:29 104.80 104.80 104.80 104.80 0.5K
14:30 104.80 104.81 104.77 104.81 0.5K
14:31 104.81 104.81 104.77 104.77 0.7K
14:32 104.73 104.73 104.73 104.73 0.4K
14:33 104.73 104.73 104.66 104.66 11.8K
14:34 104.69 104.71 104.67 104.71 2.5K
14:35 104.71 104.74 104.71 104.74 2.3K
14:36 104.72 104.72 104.70 104.71 0.8K
14:37 104.72 104.72 104.72 104.72 0.7K
14:38 104.71 104.76 104.71 104.76 2.0K
14:39 104.78 104.78 104.73 104.76 1.0K
14:40 104.76 104.77 104.69 104.69 2.2K
14:41 104.69 104.71 104.69 104.71 0.5K
14:42 104.70 104.70 104.70 104.70 1.0K
14:43 104.70 104.70 104.62 104.62 2.8K
14:44 104.62 104.62 104.60 104.60 0.4K
14:45 104.60 104.60 104.60 104.60 0.5K
14:46 104.60 104.63 104.60 104.63 3.0K
14:47 104.59 104.62 104.59 104.62 0.8K
14:48 104.62 104.66 104.62 104.66 2.3K
14:49 104.66 104.69 104.66 104.67 0.8K
14:50 104.67 104.67 104.65 104.65 2.2K
14:51 104.67 104.67 104.67 104.67 3.6K
14:52 104.66 104.77 104.66 104.77 6.7K
14:53 104.78 104.78 104.78 104.78 0.5K
14:54 104.80 104.80 104.80 104.80 0.5K
14:55 104.77 104.81 104.77 104.80 1.6K
14:56 104.80 104.80 104.80 104.80 0.1K
14:57 104.77 104.77 104.74 104.74 2.0K
14:58 104.74 104.81 104.74 104.81 2.5K
14:59 104.81 104.82 104.79 104.79 0.5K
15:00 104.81 104.81 104.81 104.81 1.5K
15:01 104.81 104.83 104.81 104.83 0.3K
15:02 104.83 104.83 104.82 104.82 0.2K
15:03 104.82 104.82 104.82 104.82 0.0K
15:04 104.90 104.91 104.90 104.90 2.2K
15:05 104.90 104.93 104.90 104.93 10.2K
15:06 104.93 104.95 104.93 104.95 0.5K
15:07 104.95 104.95 104.93 104.93 0.3K
15:08 104.97 104.99 104.97 104.99 4.4K
15:09 105.00 105.00 105.00 105.00 0.3K
15:10 104.98 104.98 104.93 104.93 2.1K
15:11 104.91 104.91 104.86 104.86 2.8K
15:12 104.86 104.86 104.84 104.84 1.3K
15:13 104.83 104.83 104.81 104.81 1.3K
15:14 104.80 104.81 104.79 104.79 1.7K
15:15 104.79 104.79 104.76 104.76 0.2K
15:16 104.76 104.78 104.76 104.77 0.7K
15:17 104.77 104.78 104.75 104.75 1.7K
15:18 104.72 104.82 104.72 104.79 3.3K
15:19 104.79 104.79 104.77 104.77 0.6K
15:20 104.77 104.77 104.75 104.75 0.7K
15:21 104.71 104.71 104.69 104.71 2.0K
15:22 104.69 104.70 104.69 104.70 0.5K
15:23 104.69 104.70 104.67 104.69 3.3K
15:24 104.64 104.64 104.60 104.60 4.3K
15:25 104.56 104.56 104.55 104.55 1.5K
15:26 104.55 104.58 104.55 104.57 14.4K
15:27 104.57 104.57 104.53 104.53 5.4K
15:28 104.53 104.53 104.52 104.52 0.6K
15:29 104.52 104.53 104.52 104.53 1.1K
15:30 104.53 104.53 104.51 104.51 3.0K
15:31 104.50 104.50 104.44 104.44 2.4K
15:32 104.44 104.44 104.42 104.43 3.6K
15:33 104.46 104.47 104.44 104.44 2.0K
15:34 104.42 104.42 104.35 104.35 9.6K
15:35 104.37 104.47 104.37 104.47 10.3K
15:36 104.52 104.56 104.52 104.55 3.3K
15:37 104.53 104.53 104.52 104.52 1.7K
15:38 104.53 104.53 104.50 104.50 1.2K
15:39 104.50 104.50 104.50 104.50 2.9K
15:40 104.50 104.50 104.43 104.43 8.8K
15:41 104.47 104.52 104.47 104.52 3.8K
15:42 104.52 104.54 104.49 104.54 9.4K
15:43 104.54 104.55 104.52 104.55 2.2K
15:44 104.56 104.58 104.55 104.55 3.8K
15:45 104.55 104.55 104.52 104.53 4.2K
15:46 104.53 104.53 104.53 104.53 6.3K
15:47 104.53 104.54 104.52 104.52 8.1K
15:48 104.57 104.57 104.53 104.53 2.7K
15:49 104.54 104.60 104.54 104.59 5.7K
15:50 104.48 104.48 103.99 104.03 102.6K
15:51 104.06 104.09 104.06 104.09 13.6K
15:52 104.09 104.09 103.99 104.01 20.4K
15:53 103.94 104.00 103.94 104.00 12.0K
15:54 104.01 104.01 103.98 104.01 12.7K
15:55 103.96 103.97 103.90 103.90 20.1K
15:56 103.97 104.00 103.95 103.95 27.2K
15:57 103.95 103.97 103.95 103.95 7.3K
15:58 103.99 103.99 103.95 103.95 9.2K
15:59 103.95 104.02 103.95 103.96 20.3K
16:00 103.98 103.98 103.98 103.98 586.6K
16:01 103.98 103.98 103.98 103.98 22.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし