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
09:30 104.78 104.78 104.47 104.47 61.1K
09:31 104.71 104.85 104.71 104.85 5.0K
09:32 104.98 104.98 104.88 104.90 11.5K
09:33 105.21 105.42 105.20 105.42 7.5K
09:34 105.46 105.46 105.46 105.46 8.3K
09:35 105.46 105.46 105.33 105.34 13.4K
09:36 105.31 105.31 105.22 105.22 2.5K
09:37 105.17 105.17 105.07 105.12 4.9K
09:38 105.19 105.30 105.19 105.27 43.1K
09:39 105.29 105.38 105.29 105.35 13.9K
09:40 105.45 105.45 105.40 105.40 18.1K
09:41 105.37 105.42 105.37 105.40 20.6K
09:42 105.51 105.62 105.51 105.62 20.7K
09:43 105.59 105.61 105.59 105.61 28.7K
09:44 105.75 105.84 105.75 105.84 24.0K
09:45 105.87 105.92 105.87 105.92 47.2K
09:46 105.92 106.22 105.92 106.22 63.7K
09:47 106.19 106.19 106.06 106.06 12.8K
09:48 106.08 106.08 106.06 106.06 2.7K
09:49 106.08 106.08 105.78 105.78 30.4K
09:50 105.83 105.85 105.83 105.85 4.2K
09:51 105.81 105.81 105.74 105.74 54.1K
09:52 105.76 105.77 105.76 105.77 4.3K
09:53 105.77 105.86 105.77 105.86 18.3K
09:54 105.86 105.94 105.86 105.90 4.7K
09:55 105.87 106.04 105.87 106.04 30.3K
09:56 106.04 106.07 106.04 106.07 2.0K
09:57 106.04 106.04 106.04 106.04 3.3K
09:58 106.04 106.05 105.99 105.99 26.7K
09:59 105.99 106.00 105.98 105.98 3.7K
10:00 105.94 105.94 105.94 105.94 0.6K
10:01 105.94 105.94 105.80 105.80 10.3K
10:02 105.82 105.82 105.77 105.80 3.0K
10:03 105.73 105.76 105.71 105.71 11.3K
10:04 105.67 105.68 105.67 105.68 3.2K
10:05 105.68 105.68 105.68 105.68 16.0K
10:06 105.68 105.68 105.68 105.68 2.2K
10:07 105.62 105.62 105.59 105.59 1.9K
10:08 105.54 105.59 105.54 105.54 6.5K
10:09 105.70 105.77 105.70 105.72 40.7K
10:10 105.72 105.75 105.70 105.75 4.1K
10:11 105.79 105.83 105.79 105.83 7.3K
10:12 105.83 105.83 105.83 105.83 5.6K
10:13 105.85 105.86 105.85 105.86 2.9K
10:14 105.84 105.86 105.84 105.86 5.6K
10:15 105.82 105.82 105.78 105.81 7.3K
10:16 105.78 105.96 105.78 105.96 11.3K
10:17 105.96 105.96 105.90 105.90 3.3K
10:18 105.86 105.91 105.86 105.91 4.5K
10:19 105.91 105.95 105.91 105.92 2.6K
10:20 105.88 105.89 105.77 105.77 6.8K
10:21 105.73 105.75 105.73 105.75 14.4K
10:22 105.71 105.75 105.70 105.75 46.7K
10:23 105.73 105.73 105.72 105.72 8.9K
10:24 105.72 105.72 105.72 105.72 10.8K
10:25 105.66 105.84 105.66 105.84 10.1K
10:26 105.88 105.99 105.88 105.99 7.2K
10:27 105.99 106.02 105.97 105.98 3.8K
10:28 105.98 105.98 105.91 105.91 2.9K
10:29 105.89 105.91 105.87 105.87 4.3K
10:30 105.87 105.92 105.87 105.92 1.1K
10:31 105.92 105.92 105.84 105.84 6.1K
10:32 105.84 106.04 105.84 106.04 50.5K
10:33 106.04 106.07 106.02 106.05 4.6K
10:34 106.19 106.40 106.19 106.40 10.7K
10:35 106.40 106.40 106.20 106.20 10.5K
10:36 106.20 106.20 106.16 106.20 2.1K
10:37 106.21 106.21 106.16 106.17 9.6K
10:38 106.17 106.20 106.17 106.18 1.7K
10:39 106.18 106.18 106.06 106.06 2.8K
10:40 106.06 106.15 106.06 106.15 10.0K
10:41 106.11 106.11 106.07 106.07 6.1K
10:42 106.13 106.24 106.13 106.24 26.9K
10:43 106.26 106.26 106.24 106.26 0.9K
10:44 106.19 106.19 106.12 106.18 7.9K
10:45 106.22 106.22 106.19 106.19 4.8K
10:46 106.19 106.19 106.14 106.14 8.9K
10:47 106.11 106.13 106.09 106.13 9.4K
10:48 106.18 106.32 106.18 106.32 3.6K
10:49 106.33 106.42 106.33 106.40 115.3K
10:50 106.40 106.40 106.31 106.34 18.6K
10:51 106.34 106.37 106.34 106.37 2.0K
10:52 106.37 106.41 106.37 106.38 2.2K
10:53 106.36 106.38 106.30 106.30 7.0K
10:54 106.25 106.29 106.25 106.29 2.4K
10:55 106.35 106.36 106.35 106.36 10.3K
10:56 106.36 106.36 106.34 106.34 7.8K
10:57 106.34 106.34 106.34 106.34 0.7K
10:58 106.37 106.37 106.37 106.37 1.0K
10:59 106.37 106.37 106.37 106.37 1.1K
11:00 106.35 106.37 106.35 106.35 1.9K
11:01 106.34 106.34 106.27 106.27 1.0K
11:02 106.33 106.39 106.33 106.39 36.4K
11:03 106.24 106.24 106.21 106.21 3.3K
11:04 106.17 106.17 106.15 106.15 19.7K
11:05 106.15 106.17 106.15 106.17 2.4K
11:06 106.21 106.32 106.20 106.32 14.1K
11:07 106.31 106.31 106.31 106.31 0.4K
11:08 106.32 106.32 106.28 106.28 0.6K
11:09 106.27 106.30 106.27 106.27 10.4K
11:10 106.25 106.26 106.25 106.26 3.0K
11:11 106.26 106.29 106.26 106.29 0.1K
11:12 106.36 106.39 106.35 106.35 5.3K
11:13 106.35 106.36 106.35 106.36 2.6K
11:14 106.36 106.47 106.36 106.45 4.3K
11:15 106.45 106.45 106.37 106.37 2.1K
11:16 106.38 106.38 106.34 106.36 0.7K
11:17 106.36 106.36 106.31 106.31 1.6K
11:18 106.31 106.31 106.28 106.28 0.6K
11:19 106.28 106.32 106.28 106.32 0.8K
11:20 106.30 106.32 106.29 106.29 3.5K
11:21 106.29 106.29 106.28 106.28 2.7K
11:22 106.19 106.19 106.16 106.16 4.5K
11:23 106.16 106.24 106.15 106.24 12.0K
11:24 106.34 106.43 106.34 106.43 1.9K
11:25 106.43 106.43 106.43 106.43 2.5K
11:26 106.43 106.45 106.43 106.45 0.4K
11:27 106.46 106.48 106.46 106.46 7.9K
11:28 106.46 106.46 106.45 106.45 1.0K
11:29 106.45 106.46 106.45 106.46 3.5K
11:30 106.46 106.46 106.45 106.45 3.5K
11:31 106.47 106.47 106.42 106.42 5.4K
11:32 106.40 106.40 106.32 106.32 2.5K
11:33 106.32 106.37 106.32 106.37 24.5K
11:34 106.39 106.39 106.33 106.33 3.0K
11:35 106.31 106.31 106.31 106.31 0.4K
11:36 106.26 106.31 106.26 106.31 485.7K
11:37 106.31 106.33 106.28 106.28 5.0K
11:38 106.23 106.23 106.19 106.19 3.8K
11:39 106.21 106.27 106.21 106.27 27.9K
11:40 106.27 106.27 106.27 106.27 2.1K
11:41 106.27 106.27 106.22 106.25 0.7K
11:42 106.29 106.29 106.29 106.29 149.7K
11:43 106.29 106.29 106.28 106.28 13.6K
11:44 106.29 106.29 106.27 106.27 0.7K
11:45 106.26 106.26 106.26 106.26 0.8K
11:46 106.25 106.25 106.24 106.24 0.6K
11:47 106.24 106.24 106.24 106.24 0.6K
11:48 106.22 106.32 106.22 106.32 218.0K
11:49 106.37 106.37 106.18 106.18 49.3K
11:50 106.19 106.25 106.19 106.25 2.5K
11:51 106.28 106.29 106.28 106.29 2.9K
11:52 106.29 106.29 106.29 106.29 4.1K
11:53 106.28 106.33 106.28 106.33 5.6K
11:54 106.33 106.33 106.30 106.33 8.0K
11:55 106.31 106.36 106.31 106.36 1.1K
11:56 106.41 106.44 106.41 106.44 0.7K
11:57 106.44 106.44 106.38 106.44 12.0K
11:58 106.44 106.48 106.44 106.48 3.9K
11:59 106.45 106.45 106.45 106.45 0.3K
12:00 106.45 106.53 106.45 106.53 0.5K
12:01 106.53 106.54 106.53 106.54 0.4K
12:02 106.53 106.53 106.53 106.53 6.5K
12:03 106.53 106.54 106.53 106.54 1.9K
12:04 106.55 106.55 106.54 106.54 0.5K
12:05 106.54 106.54 106.49 106.51 7.6K
12:06 106.52 106.52 106.52 106.52 0.4K
12:07 106.52 106.52 106.47 106.47 11.8K
12:08 106.47 106.48 106.45 106.48 8.1K
12:09 106.48 106.55 106.48 106.53 2.2K
12:10 106.56 106.56 106.49 106.49 6.9K
12:11 106.49 106.58 106.49 106.58 3.5K
12:12 106.58 106.63 106.58 106.63 1.5K
12:13 106.63 106.72 106.63 106.72 2.6K
12:14 106.72 106.75 106.72 106.75 2.4K
12:15 106.75 106.75 106.73 106.73 1.1K
12:16 106.73 106.73 106.73 106.73 0.0K
12:17 106.67 106.67 106.58 106.58 9.3K
12:18 106.58 106.58 106.54 106.54 1.6K
12:19 106.55 106.56 106.55 106.56 4.7K
12:20 106.58 106.58 106.54 106.56 1.1K
12:21 106.56 106.58 106.56 106.58 3.0K
12:22 106.58 106.59 106.58 106.59 2.0K
12:23 106.59 106.59 106.59 106.59 0.6K
12:24 106.59 106.59 106.52 106.52 2.3K
12:25 106.52 106.52 106.44 106.44 3.4K
12:26 106.42 106.43 106.41 106.42 3.8K
12:27 106.42 106.42 106.24 106.24 9.3K
12:28 106.19 106.21 106.18 106.19 5.1K
12:29 106.19 106.19 106.15 106.15 2.3K
12:30 106.14 106.14 106.13 106.13 9.6K
12:31 106.13 106.13 106.03 106.03 4.9K
12:32 106.04 106.11 106.04 106.11 3.1K
12:33 106.12 106.12 106.01 106.01 8.4K
12:34 105.95 105.95 105.93 105.93 2.5K
12:35 105.93 105.93 105.93 105.93 0.6K
12:36 105.93 105.95 105.91 105.91 5.9K
12:37 105.91 105.91 105.71 105.71 8.1K
12:38 105.71 105.71 105.67 105.67 10.5K
12:39 105.67 105.67 105.66 105.67 2.1K
12:40 105.66 105.66 105.62 105.62 2.0K
12:41 105.60 105.67 105.56 105.67 2.8K
12:42 105.67 105.67 105.65 105.65 1.1K
12:43 105.64 105.64 105.61 105.61 0.3K
12:44 105.61 105.61 105.58 105.58 2.6K
12:45 105.58 105.59 105.58 105.59 0.4K
12:46 105.59 105.59 105.54 105.54 3.5K
12:47 105.60 105.65 105.60 105.65 25.4K
12:48 105.63 105.63 105.57 105.57 3.8K
12:49 105.57 105.57 105.55 105.55 0.2K
12:50 105.55 105.55 105.52 105.52 14.9K
12:51 105.52 105.53 105.52 105.53 0.3K
12:52 105.55 105.58 105.55 105.58 2.3K
12:53 105.56 105.62 105.56 105.62 5.9K
12:54 105.66 105.67 105.66 105.67 1.1K
12:55 105.66 105.66 105.64 105.64 1.1K
12:56 105.64 105.66 105.64 105.66 1.1K
12:57 105.66 105.70 105.66 105.70 0.3K
12:58 105.68 105.68 105.68 105.68 37.8K
12:59 105.68 105.72 105.68 105.72 13.4K
13:00 105.72 105.76 105.70 105.70 2.5K
13:01 105.68 105.68 105.64 105.64 1.7K
13:02 105.64 105.65 105.61 105.61 3.0K
13:03 105.61 105.61 105.57 105.57 0.6K
13:04 105.57 105.57 105.49 105.49 1.0K
13:05 105.51 105.52 105.51 105.52 2.2K
13:06 105.52 105.54 105.52 105.54 0.3K
13:07 105.54 105.54 105.52 105.53 5.0K
13:08 105.56 105.56 105.56 105.56 1.6K
13:09 105.58 105.59 105.58 105.59 0.6K
13:10 105.59 105.68 105.59 105.68 17.0K
13:11 105.68 105.68 105.67 105.68 0.5K
13:12 105.68 105.68 105.60 105.60 0.6K
13:13 105.60 105.60 105.58 105.58 0.1K
13:14 105.58 105.58 105.58 105.58 0.1K
13:15 105.58 105.61 105.58 105.61 1.1K
13:16 105.63 105.63 105.61 105.61 0.7K
13:17 105.61 105.64 105.61 105.64 0.1K
13:18 105.64 105.64 105.62 105.62 0.1K
13:19 105.62 105.65 105.59 105.59 2.2K
13:20 105.61 105.65 105.61 105.65 7.5K
13:21 105.65 105.65 105.57 105.57 23.2K
13:22 105.54 105.54 105.54 105.54 4.4K
13:23 105.54 105.56 105.54 105.56 0.5K
13:24 105.56 105.56 105.52 105.52 1.3K
13:25 105.52 105.52 105.44 105.44 6.4K
13:26 105.44 105.44 105.43 105.43 0.4K
13:27 105.43 105.43 105.43 105.43 0.1K
13:28 105.52 105.52 105.52 105.52 3.0K
13:29 105.52 105.52 105.46 105.49 6.6K
13:30 105.49 105.49 105.43 105.43 3.6K
13:31 105.35 105.35 105.35 105.35 4.4K
13:32 105.31 105.31 105.30 105.30 1.5K
13:33 105.30 105.30 105.30 105.30 0.2K
13:34 105.32 105.32 105.32 105.32 2.1K
13:35 105.32 105.32 105.30 105.30 0.4K
13:36 105.30 105.31 105.27 105.31 2.0K
13:37 105.31 105.31 105.31 105.31 0.0K
13:38 105.26 105.27 105.26 105.27 3.2K
13:39 105.25 105.25 105.22 105.24 1.7K
13:40 105.25 105.25 105.11 105.11 20.2K
13:41 105.10 105.20 105.10 105.20 18.0K
13:42 105.20 105.20 105.20 105.20 0.0K
13:43 105.20 105.29 105.20 105.29 2.0K
13:44 105.31 105.31 105.27 105.29 1.9K
13:45 105.30 105.31 105.30 105.31 1.8K
13:46 105.31 105.31 105.31 105.31 0.7K
13:47 105.34 105.34 105.28 105.28 2.9K
13:48 105.28 105.28 105.23 105.23 3.7K
13:49 105.20 105.20 105.19 105.19 0.9K
13:50 105.19 105.19 105.19 105.19 1.9K
13:51 105.19 105.19 105.16 105.16 0.2K
13:52 105.16 105.16 105.15 105.15 3.8K
13:53 105.15 105.15 105.12 105.12 0.3K
13:54 105.12 105.12 105.10 105.10 2.0K
13:55 105.10 105.10 105.07 105.08 3.9K
13:56 105.05 105.12 105.05 105.12 8.2K
13:57 105.12 105.13 105.12 105.13 0.3K
13:58 105.11 105.16 105.11 105.14 6.4K
13:59 105.12 105.12 105.12 105.12 18.8K
14:00 105.15 105.15 105.13 105.13 3.6K
14:01 105.15 105.15 105.12 105.15 4.4K
14:02 105.14 105.14 105.12 105.12 2.8K
14:03 105.13 105.13 105.13 105.13 2.7K
14:04 105.15 105.25 105.15 105.25 5.1K
14:05 105.25 105.41 105.25 105.38 4.9K
14:06 105.37 105.45 105.37 105.45 4.5K
14:07 105.45 105.45 105.44 105.44 0.1K
14:08 105.44 105.44 105.43 105.43 21.2K
14:09 105.42 105.44 105.42 105.44 1.0K
14:10 105.44 105.44 105.40 105.40 1.5K
14:11 105.38 105.39 105.38 105.39 0.3K
14:12 105.41 105.41 105.38 105.38 1.5K
14:13 105.38 105.38 105.36 105.36 0.5K
14:14 105.38 105.40 105.38 105.39 6.6K
14:15 105.41 105.41 105.38 105.39 1.4K
14:16 105.39 105.39 105.33 105.33 2.4K
14:17 105.33 105.33 105.31 105.33 2.9K
14:18 105.35 105.36 105.35 105.36 2.8K
14:19 105.36 105.39 105.36 105.39 0.9K
14:20 105.39 105.39 105.39 105.39 0.1K
14:21 105.39 105.42 105.39 105.42 19.4K
14:22 105.42 105.43 105.42 105.43 3.3K
14:23 105.50 105.50 105.48 105.48 7.4K
14:24 105.48 105.48 105.48 105.48 0.0K
14:25 105.48 105.48 105.48 105.48 0.2K
14:26 105.48 105.48 105.48 105.48 0.6K
14:27 105.52 105.56 105.52 105.56 4.5K
14:28 105.56 105.56 105.56 105.56 1.1K
14:29 105.56 105.56 105.52 105.52 1.5K
14:30 105.57 105.57 105.55 105.55 5.1K
14:31 105.55 105.56 105.55 105.56 0.4K
14:32 105.56 105.62 105.56 105.62 0.3K
14:33 105.60 105.60 105.60 105.60 0.3K
14:34 105.60 105.60 105.60 105.60 0.4K
14:35 105.60 105.60 105.49 105.49 1.8K
14:36 105.47 105.47 105.46 105.46 2.1K
14:37 105.46 105.52 105.46 105.51 1.2K
14:38 105.53 105.54 105.51 105.54 2.0K
14:39 105.54 105.58 105.54 105.58 1.4K
14:40 105.56 105.58 105.55 105.55 0.7K
14:41 105.55 105.58 105.55 105.58 0.3K
14:42 105.58 105.58 105.58 105.58 0.0K
14:43 105.58 105.58 105.58 105.58 1.9K
14:44 105.58 105.58 105.56 105.56 0.1K
14:45 105.56 105.56 105.56 105.56 0.0K
14:46 105.58 105.58 105.53 105.53 1.2K
14:47 105.46 105.50 105.46 105.50 6.1K
14:48 105.55 105.67 105.54 105.67 27.8K
14:49 105.62 105.62 105.61 105.61 10.8K
14:50 105.60 105.60 105.58 105.58 0.4K
14:51 105.58 105.58 105.58 105.58 0.1K
14:52 105.59 105.63 105.59 105.63 3.8K
14:53 105.67 105.67 105.67 105.67 2.4K
14:54 105.69 105.69 105.63 105.63 0.8K
14:55 105.62 105.62 105.59 105.59 1.4K
14:56 105.59 105.59 105.59 105.59 0.4K
14:57 105.56 105.57 105.56 105.57 8.0K
14:58 105.57 105.57 105.55 105.55 0.3K
14:59 105.55 105.55 105.52 105.52 0.3K
15:00 105.52 105.59 105.52 105.59 6.1K
15:01 105.59 105.61 105.59 105.61 0.3K
15:02 105.61 105.61 105.61 105.61 0.6K
15:03 105.61 105.73 105.61 105.73 2.4K
15:04 105.73 105.75 105.73 105.75 3.3K
15:05 105.83 105.83 105.73 105.73 13.4K
15:06 105.73 105.75 105.73 105.75 0.3K
15:07 105.75 105.76 105.75 105.76 0.2K
15:08 105.76 105.82 105.75 105.82 1.9K
15:09 105.89 105.89 105.88 105.88 3.4K
15:10 105.88 105.88 105.86 105.86 1.6K
15:11 105.86 105.86 105.79 105.79 2.7K
15:12 105.78 105.87 105.78 105.87 26.8K
15:13 105.89 105.94 105.89 105.94 14.1K
15:14 105.94 105.95 105.93 105.95 0.6K
15:15 105.95 105.95 105.95 105.95 0.2K
15:16 105.94 105.94 105.92 105.92 3.7K
15:17 105.91 105.91 105.91 105.91 1.1K
15:18 105.91 105.97 105.89 105.97 6.4K
15:19 105.97 105.99 105.97 105.99 1.8K
15:20 105.99 105.99 105.99 105.99 4.7K
15:21 105.99 106.04 105.99 106.04 0.5K
15:22 106.01 106.01 106.01 106.01 1.7K
15:23 106.01 106.01 106.01 106.01 2.7K
15:24 106.01 106.01 106.01 106.01 0.5K
15:25 106.01 106.02 106.01 106.02 1.4K
15:26 105.97 105.99 105.97 105.99 1.9K
15:27 105.97 105.98 105.97 105.98 0.9K
15:28 105.98 106.01 105.98 106.01 0.2K
15:29 106.00 106.01 106.00 106.01 1.3K
15:30 106.01 106.01 105.91 105.91 5.3K
15:31 105.88 105.97 105.88 105.97 18.7K
15:32 105.96 105.99 105.96 105.99 3.5K
15:33 105.99 105.99 105.90 105.90 3.9K
15:34 105.91 105.91 105.85 105.85 4.7K
15:35 105.84 105.84 105.81 105.81 8.0K
15:36 105.78 105.78 105.78 105.78 3.0K
15:37 105.78 105.78 105.78 105.78 2.5K
15:38 105.81 105.83 105.81 105.83 1.1K
15:39 105.85 105.85 105.79 105.79 5.4K
15:40 105.82 105.84 105.82 105.84 3.0K
15:41 105.86 105.86 105.86 105.86 2.8K
15:42 105.86 105.86 105.86 105.86 0.4K
15:43 105.86 105.91 105.86 105.91 5.5K
15:44 105.91 105.91 105.88 105.91 2.2K
15:45 105.90 105.90 105.85 105.85 4.3K
15:46 105.81 105.85 105.81 105.83 2.5K
15:47 105.79 105.85 105.79 105.85 1.8K
15:48 105.85 105.85 105.83 105.83 2.8K
15:49 105.84 105.91 105.84 105.91 21.7K
15:50 105.83 105.90 105.83 105.89 80.5K
15:51 105.89 105.90 105.85 105.85 8.2K
15:52 105.84 105.87 105.84 105.87 4.2K
15:53 105.87 105.91 105.87 105.91 1.7K
15:54 105.87 105.87 105.79 105.79 10.8K
15:55 105.78 105.78 105.69 105.76 26.0K
15:56 105.76 105.79 105.75 105.75 58.4K
15:57 105.75 105.76 105.74 105.74 11.1K
15:58 105.74 105.79 105.73 105.79 44.5K
15:59 105.81 105.86 105.77 105.77 24.8K
16:00 105.92 105.92 105.92 105.92 378.3K
16:01 105.92 105.92 105.92 105.92 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