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
09:30 107.02 107.02 106.97 106.97 56.7K
09:31 106.83 106.83 106.16 106.16 38.8K
09:32 106.12 106.15 106.10 106.15 5.7K
09:33 106.02 106.02 105.79 105.79 94.0K
09:34 105.92 105.92 105.87 105.88 56.7K
09:35 105.81 105.81 105.63 105.63 15.6K
09:36 105.71 105.71 105.67 105.67 3.2K
09:37 105.76 105.76 105.59 105.59 9.2K
09:38 105.59 105.60 105.49 105.49 5.0K
09:39 105.48 105.48 105.47 105.47 22.7K
09:40 105.46 105.46 105.19 105.26 18.2K
09:41 105.35 105.35 105.30 105.30 8.2K
09:42 105.31 105.35 105.27 105.27 7.6K
09:43 105.22 105.22 105.06 105.06 27.0K
09:44 104.98 104.98 104.89 104.89 21.7K
09:45 104.89 104.89 104.77 104.77 5.3K
09:46 104.60 104.60 104.55 104.55 25.0K
09:47 104.54 104.54 104.42 104.42 15.5K
09:48 104.42 104.45 104.42 104.45 13.8K
09:49 104.45 104.45 104.37 104.44 22.2K
09:50 104.37 104.37 104.32 104.32 17.3K
09:51 104.24 104.35 104.24 104.35 6.0K
09:52 104.33 104.33 104.08 104.08 21.3K
09:53 104.12 104.16 104.12 104.13 32.6K
09:54 104.15 104.19 104.15 104.19 3.0K
09:55 104.19 104.30 104.19 104.30 11.2K
09:56 104.30 104.37 104.30 104.37 9.3K
09:57 104.37 104.37 104.23 104.29 14.9K
09:58 104.29 104.31 104.26 104.26 4.9K
09:59 104.31 104.33 104.31 104.33 3.8K
10:00 104.32 104.35 104.26 104.29 14.6K
10:01 104.31 104.47 104.31 104.47 7.8K
10:02 104.44 104.51 104.44 104.50 4.6K
10:03 104.54 104.69 104.54 104.69 19.7K
10:04 104.74 104.76 104.73 104.73 13.4K
10:05 104.73 104.75 104.59 104.59 8.8K
10:06 104.59 104.64 104.59 104.64 1.6K
10:07 104.72 104.74 104.58 104.58 6.4K
10:08 104.59 104.66 104.56 104.59 22.2K
10:09 104.59 104.68 104.59 104.68 3.0K
10:10 104.56 104.58 104.56 104.58 2.4K
10:11 104.51 104.56 104.51 104.56 22.4K
10:12 104.64 104.64 104.64 104.64 2.7K
10:13 104.64 104.64 104.61 104.61 4.0K
10:14 104.54 104.58 104.54 104.57 4.9K
10:15 104.56 104.58 104.48 104.51 8.9K
10:16 104.51 104.51 104.49 104.49 25.4K
10:17 104.51 104.51 104.48 104.48 1.1K
10:18 104.45 104.46 104.45 104.46 2.9K
10:19 104.45 104.45 104.37 104.37 5.1K
10:20 104.36 104.36 104.33 104.33 9.4K
10:21 104.27 104.33 104.27 104.31 7.5K
10:22 104.32 104.32 104.28 104.28 3.7K
10:23 104.29 104.29 104.22 104.26 6.2K
10:24 104.25 104.25 104.20 104.20 19.2K
10:25 104.20 104.26 104.20 104.23 8.3K
10:26 104.23 104.35 104.23 104.35 25.9K
10:27 104.32 104.32 104.22 104.22 17.9K
10:28 104.27 104.30 104.27 104.30 1.7K
10:29 104.24 104.24 104.22 104.22 2.6K
10:30 104.15 104.22 104.14 104.20 3.6K
10:31 104.19 104.24 104.18 104.24 19.9K
10:32 104.21 104.22 104.21 104.22 10.6K
10:33 104.20 104.20 104.19 104.19 20.0K
10:34 104.19 104.19 104.19 104.19 6.7K
10:35 104.18 104.21 104.18 104.21 10.2K
10:36 104.23 104.23 104.22 104.22 5.4K
10:37 104.20 104.25 104.20 104.25 7.2K
10:38 104.25 104.25 104.18 104.18 3.0K
10:39 104.17 104.17 104.12 104.12 7.1K
10:40 104.09 104.09 104.04 104.04 4.5K
10:41 103.96 104.02 103.96 103.96 20.2K
10:42 103.96 103.97 103.95 103.95 1.9K
10:43 103.95 103.95 103.95 103.95 0.4K
10:44 103.95 103.99 103.95 103.99 3.6K
10:45 104.01 104.01 103.93 103.93 5.4K
10:46 103.93 103.93 103.91 103.91 2.5K
10:47 103.91 103.95 103.87 103.87 4.5K
10:48 103.87 103.90 103.87 103.90 1.1K
10:49 103.92 103.92 103.88 103.88 8.9K
10:50 103.88 103.90 103.86 103.90 4.4K
10:51 103.93 103.95 103.93 103.95 3.2K
10:52 103.95 103.95 103.95 103.95 1.1K
10:53 104.00 104.00 104.00 104.00 10.4K
10:54 104.00 104.03 104.00 104.03 0.1K
10:55 104.02 104.04 104.01 104.04 2.4K
10:56 103.99 104.03 103.99 104.03 1.7K
10:57 104.03 104.03 104.03 104.03 0.2K
10:58 104.03 104.03 103.98 103.99 5.7K
10:59 103.92 103.97 103.92 103.94 21.2K
11:00 103.93 103.93 103.92 103.92 1.6K
11:01 103.85 103.85 103.82 103.82 5.5K
11:02 103.82 103.82 103.82 103.82 4.2K
11:03 103.83 103.83 103.80 103.80 6.5K
11:04 103.78 103.84 103.78 103.82 4.3K
11:05 103.86 103.86 103.79 103.81 4.1K
11:06 103.84 103.84 103.82 103.82 7.9K
11:07 103.84 103.84 103.82 103.82 6.6K
11:08 103.80 103.80 103.77 103.80 3.2K
11:09 103.83 103.88 103.83 103.88 8.7K
11:10 103.88 103.91 103.88 103.91 5.7K
11:11 103.89 103.89 103.87 103.87 3.3K
11:12 103.86 103.86 103.77 103.77 18.0K
11:13 103.80 103.88 103.80 103.88 9.0K
11:14 103.88 103.93 103.88 103.93 1.1K
11:15 103.93 103.96 103.93 103.96 1.0K
11:16 104.01 104.03 104.01 104.01 6.7K
11:17 104.02 104.02 103.99 103.99 2.4K
11:18 103.98 103.98 103.96 103.96 2.7K
11:19 103.93 103.93 103.93 103.93 0.6K
11:20 103.98 104.06 103.98 104.06 21.0K
11:21 104.06 104.06 104.06 104.06 0.1K
11:22 104.06 104.08 104.02 104.02 4.1K
11:23 104.04 104.04 104.02 104.02 2.2K
11:24 104.00 104.00 103.97 103.97 6.0K
11:25 103.91 103.96 103.91 103.96 12.6K
11:26 103.96 103.96 103.89 103.89 145.5K
11:27 103.86 103.88 103.86 103.88 5.0K
11:28 103.88 103.88 103.86 103.87 0.7K
11:29 103.87 103.87 103.84 103.84 1.1K
11:30 103.84 103.84 103.82 103.83 405.4K
11:31 103.83 103.86 103.83 103.86 13.2K
11:32 103.84 103.84 103.84 103.84 9.8K
11:33 103.84 103.89 103.84 103.89 2.2K
11:34 103.89 103.89 103.82 103.82 1.1K
11:35 103.82 103.82 103.75 103.75 0.9K
11:36 103.70 103.71 103.70 103.71 106.5K
11:37 103.71 103.72 103.64 103.64 3.2K
11:38 103.64 103.66 103.63 103.63 19.8K
11:39 103.63 103.67 103.63 103.66 15.4K
11:40 103.65 103.67 103.65 103.67 4.3K
11:41 103.67 103.67 103.67 103.67 0.2K
11:42 103.69 103.69 103.69 103.69 1.7K
11:43 103.65 103.68 103.65 103.68 0.7K
11:44 103.66 103.67 103.59 103.67 5.7K
11:45 103.70 103.72 103.70 103.70 3.4K
11:46 103.73 103.73 103.67 103.67 1.6K
11:47 103.67 103.69 103.66 103.66 23.4K
11:48 103.66 103.69 103.66 103.69 5.1K
11:49 103.69 103.70 103.67 103.67 0.7K
11:50 103.67 103.68 103.67 103.68 2.0K
11:51 103.68 103.68 103.67 103.67 35.3K
11:52 103.64 103.64 103.64 103.64 0.4K
11:53 103.68 103.68 103.58 103.58 24.1K
11:54 103.58 103.58 103.48 103.48 1.6K
11:55 103.48 103.48 103.40 103.40 6.9K
11:56 103.40 103.40 103.37 103.37 8.7K
11:57 103.37 103.37 103.31 103.31 3.6K
11:58 103.29 103.32 103.29 103.32 4.5K
11:59 103.36 103.40 103.36 103.40 3.0K
12:00 103.41 103.46 103.41 103.46 2.3K
12:01 103.42 103.43 103.42 103.43 1.0K
12:02 103.40 103.40 103.30 103.30 5.1K
12:03 103.30 103.30 103.26 103.26 31.0K
12:04 103.24 103.24 103.23 103.23 3.9K
12:05 103.22 103.22 103.17 103.17 146.2K
12:06 103.17 103.17 103.14 103.14 19.4K
12:07 103.11 103.11 103.08 103.08 37.2K
12:08 103.09 103.09 103.08 103.09 4.1K
12:09 102.86 102.87 102.85 102.87 137.5K
12:10 102.87 102.89 102.85 102.85 5.9K
12:11 102.84 102.87 102.84 102.87 17.0K
12:12 102.88 102.93 102.88 102.93 4.6K
12:13 102.93 102.93 102.86 102.86 5.3K
12:14 102.83 102.85 102.82 102.82 5.8K
12:15 102.82 102.85 102.82 102.85 1.5K
12:16 102.88 102.88 102.86 102.86 1.5K
12:17 102.84 102.84 102.68 102.68 50.7K
12:18 102.66 102.66 102.65 102.66 9.9K
12:19 102.66 102.75 102.66 102.75 9.7K
12:20 102.70 102.75 102.70 102.75 5.4K
12:21 102.76 102.78 102.75 102.75 32.3K
12:22 102.75 102.81 102.74 102.74 3.7K
12:23 102.71 102.71 102.67 102.67 5.4K
12:24 102.64 102.64 102.63 102.64 8.1K
12:25 102.64 102.64 102.63 102.63 1.3K
12:26 102.63 102.63 102.63 102.63 2.3K
12:27 102.63 102.63 102.59 102.59 16.7K
12:28 102.59 102.59 102.54 102.56 21.4K
12:29 102.53 102.53 102.47 102.47 13.3K
12:30 102.47 102.47 102.45 102.45 1.6K
12:31 102.47 102.50 102.45 102.50 9.4K
12:32 102.50 102.55 102.50 102.55 2.7K
12:33 102.55 102.55 102.52 102.52 2.2K
12:34 102.51 102.53 102.51 102.51 3.8K
12:35 102.51 102.51 102.46 102.46 3.6K
12:36 102.45 102.46 102.40 102.40 6.7K
12:37 102.47 102.49 102.47 102.49 6.2K
12:38 102.49 102.55 102.49 102.55 1.3K
12:39 102.53 102.53 102.50 102.51 4.8K
12:40 102.45 102.45 102.39 102.39 8.9K
12:41 102.39 102.54 102.39 102.54 1.9K
12:42 102.54 102.54 102.54 102.54 0.7K
12:43 102.54 102.55 102.50 102.55 8.0K
12:44 102.55 102.55 102.54 102.54 1.9K
12:45 102.53 102.53 102.53 102.53 1.0K
12:46 102.53 102.56 102.53 102.56 0.5K
12:47 102.56 102.56 102.51 102.51 8.9K
12:48 102.48 102.48 102.44 102.44 2.8K
12:49 102.43 102.43 102.43 102.43 1.0K
12:50 102.40 102.43 102.40 102.43 3.4K
12:51 102.43 102.45 102.41 102.41 12.5K
12:52 102.41 102.42 102.41 102.42 3.8K
12:53 102.53 102.53 102.49 102.52 6.8K
12:54 102.52 102.57 102.52 102.54 11.3K
12:55 102.53 102.56 102.53 102.56 0.8K
12:56 102.54 102.56 102.53 102.56 25.2K
12:57 102.56 102.59 102.56 102.58 1.0K
12:58 102.55 102.55 102.52 102.52 1.0K
12:59 102.53 102.53 102.51 102.51 7.7K
13:00 102.51 102.51 102.51 102.51 0.1K
13:01 102.51 102.51 102.51 102.51 7.2K
13:02 102.54 102.59 102.54 102.59 3.1K
13:03 102.58 102.60 102.58 102.59 1.8K
13:04 102.58 102.59 102.58 102.59 6.9K
13:05 102.66 102.66 102.61 102.61 1.4K
13:06 102.59 102.59 102.55 102.55 4.7K
13:07 102.55 102.66 102.55 102.66 4.6K
13:08 102.66 102.70 102.66 102.70 0.3K
13:09 102.70 102.73 102.70 102.73 1.9K
13:10 102.73 102.73 102.64 102.64 3.1K
13:11 102.66 102.66 102.62 102.62 1.2K
13:12 102.67 102.67 102.63 102.63 3.5K
13:13 102.63 102.63 102.57 102.57 10.1K
13:14 102.54 102.54 102.51 102.51 3.9K
13:15 102.51 102.51 102.49 102.49 2.0K
13:16 102.49 102.54 102.49 102.53 1.9K
13:17 102.53 102.71 102.53 102.71 6.1K
13:18 102.70 102.74 102.70 102.74 5.1K
13:19 102.76 102.76 102.76 102.76 0.5K
13:20 102.70 102.70 102.68 102.68 10.4K
13:21 102.68 102.68 102.66 102.66 5.9K
13:22 102.65 102.65 102.59 102.62 1.5K
13:23 102.62 102.65 102.60 102.64 1.8K
13:24 102.64 102.67 102.64 102.67 1.2K
13:25 102.68 102.72 102.68 102.72 3.5K
13:26 102.70 102.70 102.66 102.68 4.4K
13:27 102.68 102.70 102.68 102.70 1.4K
13:28 102.79 102.85 102.79 102.82 15.6K
13:29 102.87 102.87 102.87 102.87 5.5K
13:30 102.87 102.87 102.74 102.74 7.4K
13:31 102.74 102.74 102.69 102.69 0.2K
13:32 102.68 102.68 102.64 102.64 1.7K
13:33 102.64 102.71 102.64 102.71 3.1K
13:34 102.67 102.71 102.67 102.69 1.6K
13:35 102.69 102.69 102.67 102.69 0.9K
13:36 102.69 102.72 102.69 102.72 0.2K
13:37 102.72 102.74 102.72 102.74 0.2K
13:38 102.83 102.83 102.74 102.74 35.9K
13:39 102.74 102.74 102.71 102.71 3.7K
13:40 102.70 102.70 102.65 102.65 1.9K
13:41 102.65 102.65 102.58 102.58 1.3K
13:42 102.58 102.58 102.58 102.58 0.3K
13:43 102.54 102.54 102.54 102.54 2.9K
13:44 102.60 102.60 102.58 102.60 6.8K
13:45 102.58 102.58 102.56 102.56 3.9K
13:46 102.56 102.56 102.55 102.55 2.8K
13:47 102.55 102.62 102.55 102.62 5.6K
13:48 102.62 102.64 102.62 102.64 4.2K
13:49 102.65 102.65 102.60 102.60 1.0K
13:50 102.62 102.62 102.60 102.60 0.6K
13:51 102.60 102.63 102.59 102.63 4.9K
13:52 102.63 102.63 102.58 102.58 135.9K
13:53 102.57 102.63 102.57 102.63 6.4K
13:54 102.55 102.55 102.44 102.44 7.0K
13:55 102.41 102.49 102.41 102.49 3.0K
13:56 102.49 102.49 102.47 102.47 1.7K
13:57 102.50 102.52 102.50 102.52 0.3K
13:58 102.52 102.52 102.51 102.51 0.4K
13:59 102.55 102.55 102.50 102.52 1.5K
14:00 102.59 102.59 102.59 102.59 0.6K
14:01 102.59 102.61 102.57 102.57 1.4K
14:02 102.57 102.57 102.52 102.52 3.0K
14:03 102.52 102.55 102.52 102.55 2.0K
14:04 102.57 102.58 102.57 102.58 4.2K
14:05 102.58 102.65 102.58 102.65 2.8K
14:06 102.62 102.70 102.62 102.70 42.6K
14:07 102.71 102.75 102.71 102.72 8.6K
14:08 102.72 102.76 102.72 102.76 1.1K
14:09 102.78 102.79 102.78 102.78 0.5K
14:10 102.80 102.80 102.77 102.77 1.7K
14:11 102.77 102.77 102.77 102.77 1.3K
14:12 102.80 102.83 102.78 102.80 5.0K
14:13 102.79 102.79 102.78 102.79 0.4K
14:14 102.74 102.74 102.63 102.63 2.4K
14:15 102.63 102.72 102.63 102.72 20.1K
14:16 102.78 102.90 102.78 102.90 2.3K
14:17 102.93 102.96 102.93 102.96 3.1K
14:18 102.95 102.95 102.95 102.95 0.2K
14:19 102.97 102.98 102.96 102.96 4.8K
14:20 103.03 103.03 103.00 103.03 10.4K
14:21 103.03 103.06 103.01 103.06 6.6K
14:22 103.06 103.08 103.06 103.08 0.4K
14:23 103.08 103.09 103.03 103.03 1.2K
14:24 103.03 103.03 103.02 103.03 0.8K
14:25 103.05 103.05 103.05 103.05 1.5K
14:26 103.02 103.04 103.02 103.04 2.3K
14:27 103.04 103.04 103.02 103.02 0.9K
14:28 103.02 103.03 103.02 103.03 0.9K
14:29 103.03 103.03 102.99 102.99 1.2K
14:30 102.97 102.97 102.96 102.96 2.1K
14:31 102.96 102.96 102.94 102.94 0.9K
14:32 102.94 102.94 102.90 102.91 1.1K
14:33 102.91 102.91 102.79 102.85 7.0K
14:34 102.89 102.89 102.86 102.89 0.8K
14:35 102.84 102.84 102.83 102.83 2.2K
14:36 102.83 102.83 102.78 102.78 0.9K
14:37 102.78 102.78 102.75 102.76 1.4K
14:38 102.76 102.76 102.76 102.76 0.2K
14:39 102.78 102.78 102.76 102.77 1.2K
14:40 102.77 102.84 102.77 102.84 2.8K
14:41 102.85 102.85 102.82 102.82 1.5K
14:42 102.82 102.91 102.82 102.91 3.9K
14:43 102.82 102.85 102.82 102.85 2.9K
14:44 102.85 102.87 102.84 102.84 2.3K
14:45 102.87 102.98 102.87 102.98 8.2K
14:46 102.97 102.97 102.97 102.97 1.1K
14:47 102.97 102.97 102.97 102.97 0.6K
14:48 102.97 103.02 102.97 103.02 1.3K
14:49 103.00 103.00 102.98 102.98 2.2K
14:50 102.98 103.02 102.98 103.02 1.0K
14:51 103.02 103.03 103.02 103.02 0.9K
14:52 102.99 102.99 102.98 102.98 1.5K
14:53 102.96 102.96 102.95 102.95 1.2K
14:54 102.92 102.92 102.91 102.91 0.6K
14:55 102.89 102.90 102.87 102.87 3.0K
14:56 102.87 102.91 102.87 102.91 2.7K
14:57 102.94 102.97 102.94 102.97 3.6K
14:58 102.97 102.97 102.94 102.95 0.4K
14:59 102.94 102.94 102.94 102.94 0.8K
15:00 102.94 102.94 102.90 102.90 30.0K
15:01 102.90 102.90 102.88 102.88 0.7K
15:02 102.86 102.86 102.78 102.78 15.2K
15:03 102.74 102.74 102.73 102.73 2.9K
15:04 102.73 102.80 102.73 102.80 21.1K
15:05 102.81 102.83 102.81 102.83 6.1K
15:06 102.83 102.84 102.83 102.84 0.8K
15:07 102.83 102.83 102.83 102.83 0.6K
15:08 102.82 102.86 102.82 102.86 0.5K
15:09 102.84 102.86 102.84 102.86 0.3K
15:10 102.84 102.87 102.84 102.87 3.0K
15:11 102.82 102.82 102.80 102.80 3.1K
15:12 102.80 102.87 102.80 102.87 4.0K
15:13 102.85 102.92 102.85 102.92 1.9K
15:14 102.93 102.93 102.93 102.93 0.7K
15:15 102.93 103.01 102.93 103.01 3.9K
15:16 103.01 103.04 103.01 103.01 3.9K
15:17 103.00 103.01 102.97 103.01 2.9K
15:18 103.01 103.02 103.01 103.02 1.6K
15:19 103.02 103.06 103.02 103.04 3.2K
15:20 103.05 103.05 103.03 103.03 2.6K
15:21 103.04 103.05 103.04 103.05 0.7K
15:22 103.06 103.07 103.05 103.05 5.9K
15:23 103.05 103.05 103.04 103.04 1.9K
15:24 103.04 103.06 103.03 103.06 1.7K
15:25 103.04 103.04 102.98 103.01 5.6K
15:26 102.94 102.95 102.93 102.93 7.3K
15:27 102.96 102.97 102.96 102.97 2.3K
15:28 102.91 102.93 102.89 102.90 27.4K
15:29 102.89 102.91 102.89 102.90 15.3K
15:30 102.89 102.94 102.88 102.94 1.8K
15:31 102.93 102.96 102.93 102.96 6.9K
15:32 102.94 102.94 102.92 102.92 3.8K
15:33 102.92 102.95 102.91 102.91 16.3K
15:34 102.92 102.92 102.91 102.91 3.9K
15:35 102.86 102.88 102.83 102.83 6.3K
15:36 102.81 102.84 102.81 102.84 2.9K
15:37 102.83 102.86 102.82 102.86 15.7K
15:38 102.84 102.85 102.82 102.82 6.2K
15:39 102.80 102.80 102.78 102.78 19.8K
15:40 102.74 102.74 102.71 102.71 11.0K
15:41 102.70 102.70 102.65 102.65 7.6K
15:42 102.67 102.73 102.67 102.73 5.2K
15:43 102.79 102.79 102.75 102.78 14.8K
15:44 102.86 102.88 102.85 102.88 5.6K
15:45 102.88 102.89 102.87 102.89 2.5K
15:46 102.89 102.90 102.88 102.90 7.4K
15:47 102.88 102.88 102.83 102.83 6.8K
15:48 102.84 102.86 102.84 102.86 4.5K
15:49 102.86 102.86 102.82 102.83 4.6K
15:50 102.94 102.97 102.89 102.89 40.7K
15:51 102.89 102.89 102.78 102.80 14.8K
15:52 102.83 102.89 102.82 102.89 25.3K
15:53 102.86 102.87 102.85 102.87 6.1K
15:54 102.86 102.90 102.86 102.88 16.5K
15:55 102.88 102.88 102.81 102.81 31.6K
15:56 102.81 102.82 102.74 102.74 39.6K
15:57 102.77 102.77 102.68 102.68 11.4K
15:58 102.68 102.74 102.68 102.69 28.7K
15:59 102.71 102.72 102.67 102.67 40.4K
16:00 102.78 102.78 102.78 102.78 285.7K
16:01 102.78 102.78 102.78 102.78 10.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし