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
09:30 102.61 102.61 102.28 102.38 36.5K
09:31 102.25 102.29 102.19 102.19 23.1K
09:32 102.15 102.23 102.15 102.17 2.5K
09:33 102.32 102.32 102.28 102.28 2.0K
09:34 102.28 102.28 102.19 102.19 3.8K
09:35 102.19 102.19 102.01 102.01 6.6K
09:36 102.01 102.01 101.94 101.94 1.4K
09:37 101.94 102.04 101.87 102.04 6.2K
09:38 101.97 101.99 101.97 101.99 6.5K
09:39 101.97 102.02 101.97 102.02 2.3K
09:40 101.98 102.01 101.98 102.01 1.1K
09:41 102.03 102.03 102.01 102.01 0.9K
09:42 102.05 102.11 102.05 102.11 0.4K
09:43 102.11 102.11 102.09 102.09 0.1K
09:44 102.09 102.11 102.09 102.11 1.3K
09:45 102.16 102.16 102.07 102.09 3.0K
09:46 102.09 102.09 102.06 102.06 1.7K
09:47 102.02 102.06 102.02 102.04 2.3K
09:48 102.04 102.04 101.99 102.03 14.8K
09:49 102.00 102.00 101.93 101.93 7.6K
09:50 101.97 102.04 101.97 102.02 3.3K
09:51 102.02 102.08 102.02 102.08 19.2K
09:52 102.08 102.11 102.03 102.03 2.0K
09:53 102.03 102.03 102.02 102.02 0.3K
09:54 102.00 102.00 101.98 101.99 5.7K
09:55 101.96 101.99 101.96 101.99 1.5K
09:56 101.99 101.99 101.99 101.99 1.0K
09:57 101.99 101.99 101.96 101.97 1.8K
09:58 101.92 101.92 101.91 101.92 3.4K
09:59 101.93 101.94 101.93 101.94 0.9K
10:00 101.94 102.09 101.94 102.09 12.5K
10:01 102.09 102.09 102.08 102.08 2.2K
10:02 102.11 102.11 102.07 102.09 4.6K
10:03 102.09 102.11 102.08 102.08 4.3K
10:04 102.08 102.12 102.08 102.12 0.1K
10:05 102.10 102.13 102.10 102.13 1.2K
10:06 102.10 102.11 102.10 102.11 0.5K
10:07 102.11 102.11 102.11 102.11 0.3K
10:08 102.11 102.13 102.11 102.13 1.1K
10:09 102.13 102.13 102.08 102.08 0.3K
10:10 102.08 102.08 102.05 102.05 1.5K
10:11 102.07 102.09 102.05 102.09 1.9K
10:12 102.10 102.10 102.07 102.07 0.7K
10:13 102.07 102.07 102.05 102.05 3.2K
10:14 102.05 102.11 102.05 102.11 2.5K
10:15 102.11 102.12 102.11 102.12 0.2K
10:16 102.12 102.16 102.12 102.16 5.2K
10:17 102.16 102.16 102.13 102.13 1.0K
10:18 102.16 102.16 102.15 102.15 0.5K
10:19 102.17 102.25 102.17 102.25 3.2K
10:20 102.25 102.28 102.25 102.26 0.5K
10:21 102.26 102.26 102.26 102.26 0.0K
10:22 102.25 102.27 102.24 102.26 5.3K
10:23 102.26 102.26 102.13 102.13 2.0K
10:24 102.13 102.16 102.13 102.14 3.0K
10:25 102.18 102.18 102.18 102.18 0.1K
10:26 102.18 102.20 102.18 102.20 0.7K
10:27 102.20 102.20 102.17 102.17 1.2K
10:28 102.17 102.17 102.17 102.17 0.1K
10:29 102.17 102.19 102.17 102.18 2.6K
10:30 102.18 102.18 102.18 102.18 0.5K
10:31 102.17 102.17 102.15 102.15 0.6K
10:32 102.15 102.20 102.15 102.20 6.2K
10:33 102.20 102.20 102.18 102.18 0.6K
10:34 102.18 102.18 102.17 102.17 0.3K
10:35 102.17 102.17 102.12 102.17 3.9K
10:36 102.21 102.24 102.21 102.24 1.2K
10:37 102.24 102.24 102.24 102.24 0.0K
10:38 102.24 102.25 102.24 102.24 1.5K
10:39 102.24 102.24 102.24 102.24 0.4K
10:40 102.33 102.35 102.33 102.33 6.3K
10:41 102.33 102.33 102.27 102.27 1.2K
10:42 102.27 102.29 102.27 102.29 0.2K
10:43 102.29 102.29 102.24 102.28 1.5K
10:44 102.28 102.30 102.28 102.30 3.1K
10:45 102.32 102.32 102.28 102.28 0.8K
10:46 102.29 102.29 102.28 102.28 0.5K
10:47 102.31 102.31 102.24 102.24 4.5K
10:48 102.22 102.22 102.20 102.20 5.1K
10:49 102.20 102.21 102.20 102.20 2.0K
10:50 102.20 102.20 102.20 102.20 0.6K
10:51 102.20 102.22 102.20 102.22 1.7K
10:52 102.21 102.21 102.21 102.21 0.7K
10:53 102.18 102.18 102.16 102.16 1.0K
10:54 102.09 102.11 102.09 102.11 5.3K
10:55 102.15 102.22 102.15 102.22 4.4K
10:56 102.22 102.22 102.20 102.20 0.4K
10:57 102.21 102.24 102.21 102.24 0.8K
10:58 102.28 102.28 102.26 102.26 1.5K
10:59 102.29 102.32 102.29 102.32 3.0K
11:00 102.31 102.32 102.31 102.32 0.7K
11:01 102.32 102.32 102.29 102.29 0.3K
11:02 102.29 102.29 102.29 102.29 0.5K
11:03 102.29 102.29 102.25 102.25 0.9K
11:04 102.25 102.28 102.25 102.28 0.5K
11:05 102.25 102.25 102.22 102.22 4.0K
11:06 102.22 102.23 102.18 102.18 2.5K
11:07 102.18 102.18 102.16 102.18 1.4K
11:08 102.18 102.20 102.18 102.20 0.3K
11:09 102.20 102.20 102.20 102.20 0.2K
11:10 102.24 102.27 102.24 102.27 7.1K
11:11 102.27 102.28 102.26 102.26 0.9K
11:12 102.26 102.27 102.26 102.26 1.1K
11:13 102.25 102.25 102.22 102.22 0.9K
11:14 102.22 102.22 102.17 102.17 5.4K
11:15 102.19 102.19 102.18 102.18 1.1K
11:16 102.16 102.16 102.13 102.13 7.1K
11:17 102.13 102.19 102.13 102.19 0.9K
11:18 102.22 102.22 102.19 102.19 0.2K
11:19 102.19 102.20 102.19 102.19 7.8K
11:20 102.19 102.23 102.19 102.22 1.3K
11:21 102.22 102.22 102.22 102.22 0.0K
11:22 102.22 102.22 102.22 102.22 0.0K
11:23 102.20 102.21 102.20 102.21 0.8K
11:24 102.21 102.21 102.21 102.21 1.0K
11:25 102.27 102.27 102.27 102.27 2.4K
11:26 102.27 102.27 102.26 102.26 0.2K
11:27 102.26 102.26 102.26 102.26 2.1K
11:28 102.26 102.26 102.21 102.21 1.9K
11:29 102.21 102.21 102.18 102.18 1.7K
11:30 102.18 102.18 102.16 102.16 4.1K
11:31 102.16 102.16 102.16 102.16 0.1K
11:32 102.16 102.16 102.14 102.14 2.1K
11:33 102.14 102.19 102.14 102.19 1.5K
11:34 102.18 102.21 102.18 102.21 1.5K
11:35 102.23 102.23 102.23 102.23 0.9K
11:36 102.23 102.23 102.23 102.23 0.0K
11:37 102.23 102.28 102.21 102.28 7.6K
11:38 102.28 102.28 102.25 102.27 2.2K
11:39 102.26 102.26 102.26 102.26 0.4K
11:40 102.26 102.26 102.23 102.23 0.9K
11:41 102.23 102.25 102.23 102.25 0.2K
11:42 102.25 102.27 102.25 102.27 0.7K
11:43 102.27 102.27 102.27 102.27 0.4K
11:44 102.27 102.30 102.27 102.30 0.5K
11:45 102.29 102.29 102.29 102.29 0.5K
11:46 102.29 102.29 102.29 102.29 0.5K
11:47 102.27 102.29 102.27 102.29 0.2K
11:48 102.29 102.29 102.29 102.29 0.7K
11:49 102.29 102.29 102.29 102.29 1.6K
11:50 102.32 102.32 102.32 102.32 1.4K
11:51 102.34 102.34 102.29 102.29 7.6K
11:52 102.29 102.29 102.25 102.26 1.6K
11:53 102.26 102.28 102.26 102.28 0.2K
11:54 102.28 102.28 102.28 102.28 0.5K
11:55 102.28 102.28 102.28 102.28 0.0K
11:56 102.28 102.29 102.28 102.29 0.5K
11:57 102.29 102.29 102.29 102.29 0.0K
11:58 102.31 102.32 102.30 102.32 0.5K
11:59 102.32 102.32 102.31 102.31 1.6K
12:00 102.30 102.30 102.27 102.27 0.3K
12:01 102.27 102.27 102.27 102.27 1.2K
12:02 102.27 102.29 102.26 102.29 0.4K
12:03 102.29 102.32 102.29 102.32 1.6K
12:04 102.32 102.33 102.32 102.33 2.9K
12:05 102.33 102.33 102.31 102.31 0.3K
12:06 102.31 102.34 102.31 102.34 0.1K
12:07 102.34 102.35 102.34 102.35 2.8K
12:08 102.35 102.35 102.34 102.34 0.2K
12:09 102.34 102.36 102.34 102.36 0.3K
12:10 102.37 102.37 102.34 102.37 0.4K
12:11 102.38 102.38 102.34 102.34 1.0K
12:12 102.30 102.30 102.29 102.29 3.6K
12:13 102.29 102.29 102.29 102.29 0.1K
12:14 102.27 102.27 102.26 102.26 0.5K
12:15 102.21 102.21 102.20 102.20 1.8K
12:16 102.20 102.20 102.20 102.20 0.8K
12:17 102.21 102.21 102.18 102.18 0.7K
12:18 102.16 102.16 102.13 102.13 1.5K
12:19 102.13 102.15 102.13 102.13 4.2K
12:20 102.13 102.14 102.11 102.11 2.8K
12:21 102.11 102.11 102.11 102.11 0.3K
12:22 102.11 102.11 102.08 102.08 3.1K
12:23 102.07 102.09 102.07 102.08 1.8K
12:24 102.08 102.09 102.08 102.09 0.2K
12:25 102.09 102.09 102.05 102.05 3.2K
12:26 102.05 102.05 102.05 102.05 0.0K
12:27 102.05 102.05 102.05 102.05 1.0K
12:28 102.05 102.05 102.04 102.04 1.2K
12:29 102.04 102.08 102.04 102.08 1.3K
12:30 102.08 102.08 102.08 102.08 0.1K
12:31 102.11 102.12 102.11 102.12 0.5K
12:32 102.12 102.12 102.12 102.12 0.1K
12:33 102.14 102.15 102.14 102.14 3.7K
12:34 102.14 102.15 102.14 102.15 1.2K
12:35 102.15 102.16 102.13 102.16 0.5K
12:36 102.18 102.18 102.16 102.16 2.0K
12:37 102.16 102.18 102.16 102.18 0.5K
12:38 102.15 102.15 102.15 102.15 0.9K
12:39 102.17 102.19 102.17 102.19 0.7K
12:40 102.18 102.20 102.14 102.14 5.9K
12:41 102.13 102.13 102.13 102.13 1.9K
12:42 102.11 102.11 102.11 102.11 0.2K
12:43 102.11 102.11 102.11 102.11 1.2K
12:44 102.11 102.11 102.06 102.06 2.3K
12:45 102.06 102.06 102.04 102.04 3.8K
12:46 102.03 102.05 102.03 102.04 0.9K
12:47 102.04 102.04 102.04 102.04 0.0K
12:48 102.04 102.07 102.04 102.07 0.6K
12:49 102.07 102.07 102.07 102.07 0.2K
12:50 102.09 102.09 102.08 102.09 3.0K
12:51 102.09 102.10 102.09 102.10 0.5K
12:52 102.12 102.12 102.12 102.12 0.3K
12:53 102.12 102.12 102.12 102.12 0.1K
12:54 102.12 102.16 102.12 102.16 0.4K
12:55 102.16 102.16 102.14 102.14 1.1K
12:56 102.15 102.15 102.15 102.15 0.1K
12:57 102.15 102.17 102.15 102.17 1.1K
12:58 102.17 102.17 102.16 102.16 0.7K
12:59 102.16 102.16 102.16 102.16 0.0K
13:00 102.16 102.23 102.16 102.23 3.2K
13:01 102.23 102.23 102.18 102.18 0.2K
13:02 102.17 102.17 102.17 102.17 0.6K
13:03 102.17 102.17 102.16 102.16 0.6K
13:04 102.20 102.24 102.20 102.24 0.8K
13:05 102.24 102.24 102.18 102.18 2.3K
13:06 102.18 102.19 102.16 102.18 1.0K
13:07 102.18 102.18 102.18 102.18 0.4K
13:08 102.18 102.21 102.18 102.21 2.2K
13:09 102.22 102.22 102.17 102.17 1.6K
13:10 102.17 102.21 102.17 102.21 0.4K
13:11 102.21 102.22 102.21 102.22 0.8K
13:12 102.22 102.22 102.22 102.22 0.3K
13:13 102.23 102.25 102.23 102.25 1.6K
13:14 102.25 102.27 102.25 102.27 0.3K
13:15 102.28 102.31 102.28 102.31 1.8K
13:16 102.31 102.31 102.31 102.31 0.0K
13:17 102.31 102.31 102.31 102.31 0.1K
13:18 102.31 102.37 102.31 102.37 12.8K
13:19 102.37 102.37 102.36 102.36 1.0K
13:20 102.36 102.36 102.33 102.33 0.5K
13:21 102.30 102.33 102.30 102.33 0.4K
13:22 102.33 102.33 102.29 102.29 1.0K
13:23 102.31 102.31 102.30 102.30 0.2K
13:24 102.30 102.30 102.30 102.30 0.4K
13:25 102.31 102.31 102.26 102.26 1.9K
13:26 102.24 102.25 102.23 102.24 1.6K
13:27 102.24 102.24 102.21 102.21 0.7K
13:28 102.24 102.25 102.23 102.25 1.5K
13:29 102.25 102.25 102.25 102.25 0.2K
13:30 102.27 102.27 102.27 102.27 0.3K
13:31 102.27 102.27 102.25 102.25 0.2K
13:32 102.25 102.25 102.23 102.23 1.8K
13:33 102.23 102.23 102.23 102.23 0.1K
13:34 102.24 102.26 102.24 102.26 0.5K
13:35 102.26 102.26 102.26 102.26 0.7K
13:36 102.26 102.28 102.25 102.25 1.1K
13:37 102.26 102.31 102.26 102.31 1.6K
13:38 102.31 102.31 102.31 102.31 0.4K
13:39 102.31 102.32 102.30 102.32 0.7K
13:40 102.30 102.35 102.30 102.33 6.3K
13:41 102.33 102.33 102.33 102.33 0.5K
13:42 102.33 102.33 102.33 102.33 0.0K
13:43 102.34 102.34 102.31 102.32 3.1K
13:44 102.32 102.32 102.32 102.32 0.0K
13:45 102.27 102.28 102.27 102.28 2.3K
13:46 102.28 102.29 102.26 102.29 2.8K
13:47 102.31 102.31 102.31 102.31 0.4K
13:48 102.33 102.33 102.33 102.33 1.8K
13:49 102.33 102.33 102.31 102.33 6.7K
13:50 102.33 102.33 102.33 102.33 0.4K
13:51 102.33 102.33 102.33 102.33 0.0K
13:52 102.31 102.31 102.31 102.31 0.2K
13:53 102.29 102.29 102.29 102.29 0.4K
13:54 102.29 102.29 102.29 102.29 0.2K
13:55 102.29 102.29 102.29 102.29 0.0K
13:56 102.29 102.29 102.29 102.29 0.3K
13:57 102.27 102.27 102.25 102.25 3.2K
13:58 102.25 102.25 102.25 102.25 0.2K
13:59 102.25 102.31 102.25 102.31 0.6K
14:00 102.29 102.29 102.26 102.26 0.6K
14:01 102.30 102.36 102.30 102.36 1.7K
14:02 102.36 102.36 102.34 102.34 0.6K
14:03 102.34 102.34 102.34 102.34 0.1K
14:04 102.34 102.34 102.34 102.34 0.1K
14:05 102.34 102.34 102.26 102.26 16.6K
14:06 102.26 102.26 102.23 102.23 0.1K
14:07 102.23 102.23 102.21 102.21 0.8K
14:08 102.21 102.26 102.21 102.26 7.3K
14:09 102.26 102.26 102.26 102.26 0.1K
14:10 102.26 102.29 102.26 102.29 1.2K
14:11 102.28 102.28 102.26 102.26 2.1K
14:12 102.26 102.30 102.26 102.30 3.7K
14:13 102.30 102.30 102.28 102.28 0.1K
14:14 102.28 102.30 102.28 102.28 0.7K
14:15 102.28 102.28 102.28 102.28 0.9K
14:16 102.33 102.33 102.33 102.33 0.6K
14:17 102.33 102.33 102.32 102.33 0.7K
14:18 102.20 102.20 102.17 102.17 8.2K
14:19 102.20 102.20 102.14 102.14 8.6K
14:20 102.14 102.19 102.14 102.19 2.9K
14:21 102.19 102.19 102.14 102.14 1.0K
14:22 102.14 102.14 102.13 102.13 0.7K
14:23 102.13 102.13 102.13 102.13 0.1K
14:24 102.13 102.15 102.13 102.15 0.3K
14:25 102.15 102.18 102.15 102.18 2.7K
14:26 102.18 102.27 102.18 102.27 7.0K
14:27 102.27 102.28 102.27 102.28 0.1K
14:28 102.28 102.28 102.25 102.25 0.5K
14:29 102.26 102.26 102.23 102.23 0.7K
14:30 102.23 102.26 102.23 102.26 2.7K
14:31 102.25 102.27 102.25 102.27 2.1K
14:32 102.27 102.27 102.27 102.27 0.3K
14:33 102.27 102.29 102.27 102.29 0.4K
14:34 102.29 102.32 102.29 102.32 0.6K
14:35 102.29 102.33 102.28 102.33 1.1K
14:36 102.33 102.37 102.33 102.35 1.8K
14:37 102.35 102.37 102.35 102.36 1.7K
14:38 102.32 102.36 102.31 102.36 1.2K
14:39 102.36 102.36 102.36 102.36 0.2K
14:40 102.38 102.38 102.36 102.36 0.9K
14:41 102.36 102.36 102.36 102.36 0.3K
14:42 102.36 102.36 102.35 102.35 0.1K
14:43 102.35 102.35 102.35 102.35 0.2K
14:44 102.38 102.39 102.38 102.39 1.4K
14:45 102.40 102.40 102.32 102.32 7.6K
14:46 102.32 102.32 102.32 102.32 0.4K
14:47 102.32 102.32 102.30 102.30 3.1K
14:48 102.30 102.33 102.30 102.33 0.2K
14:49 102.33 102.33 102.33 102.33 0.3K
14:50 102.33 102.34 102.33 102.34 0.4K
14:51 102.40 102.43 102.40 102.43 14.9K
14:52 102.43 102.43 102.39 102.39 3.1K
14:53 102.37 102.37 102.34 102.34 5.1K
14:54 102.38 102.44 102.38 102.44 1.0K
14:55 102.44 102.49 102.44 102.49 1.5K
14:56 102.49 102.49 102.49 102.49 0.2K
14:57 102.50 102.51 102.50 102.51 0.4K
14:58 102.48 102.48 102.48 102.48 0.3K
14:59 102.50 102.50 102.48 102.48 4.3K
15:00 102.48 102.49 102.48 102.48 5.9K
15:01 102.48 102.48 102.48 102.48 1.5K
15:02 102.48 102.48 102.44 102.44 0.9K
15:03 102.44 102.44 102.44 102.44 0.0K
15:04 102.41 102.41 102.41 102.41 0.1K
15:05 102.41 102.41 102.40 102.40 0.5K
15:06 102.42 102.44 102.42 102.44 0.9K
15:07 102.47 102.47 102.47 102.47 5.5K
15:08 102.47 102.47 102.45 102.47 0.6K
15:09 102.47 102.47 102.45 102.45 1.1K
15:10 102.41 102.41 102.41 102.41 0.4K
15:11 102.41 102.41 102.41 102.41 0.0K
15:12 102.42 102.42 102.40 102.40 3.3K
15:13 102.40 102.45 102.40 102.45 1.7K
15:14 102.46 102.46 102.45 102.45 3.0K
15:15 102.47 102.47 102.42 102.42 2.8K
15:16 102.42 102.42 102.37 102.37 0.5K
15:17 102.37 102.41 102.37 102.41 12.8K
15:18 102.43 102.51 102.43 102.51 0.3K
15:19 102.51 102.51 102.48 102.48 10.9K
15:20 102.47 102.51 102.47 102.51 3.5K
15:21 102.51 102.51 102.48 102.48 0.6K
15:22 102.46 102.46 102.38 102.38 18.4K
15:23 102.39 102.39 102.39 102.39 1.7K
15:24 102.38 102.40 102.37 102.37 1.6K
15:25 102.35 102.37 102.35 102.37 1.4K
15:26 102.37 102.38 102.37 102.38 0.1K
15:27 102.38 102.38 102.36 102.37 1.0K
15:28 102.38 102.46 102.38 102.46 3.5K
15:29 102.49 102.49 102.47 102.47 0.7K
15:30 102.48 102.50 102.48 102.50 0.9K
15:31 102.47 102.47 102.46 102.46 1.1K
15:32 102.47 102.47 102.45 102.45 0.9K
15:33 102.45 102.45 102.41 102.41 1.8K
15:34 102.41 102.41 102.38 102.38 2.8K
15:35 102.38 102.38 102.38 102.38 0.1K
15:36 102.37 102.40 102.37 102.40 0.9K
15:37 102.40 102.42 102.40 102.41 4.7K
15:38 102.42 102.42 102.33 102.33 6.3K
15:39 102.33 102.33 102.25 102.25 2.3K
15:40 102.25 102.25 102.22 102.22 3.8K
15:41 102.22 102.22 102.22 102.22 1.1K
15:42 102.22 102.23 102.22 102.23 8.8K
15:43 102.23 102.30 102.23 102.30 6.9K
15:44 102.31 102.31 102.21 102.21 11.2K
15:45 102.24 102.24 102.19 102.23 2.4K
15:46 102.25 102.31 102.24 102.31 5.8K
15:47 102.31 102.33 102.31 102.33 0.4K
15:48 102.34 102.34 102.31 102.31 15.7K
15:49 102.31 102.31 102.30 102.30 1.3K
15:50 102.23 102.23 102.17 102.22 33.5K
15:51 102.22 102.29 102.22 102.25 13.8K
15:52 102.24 102.25 102.19 102.19 14.9K
15:53 102.19 102.23 102.19 102.23 8.8K
15:54 102.23 102.28 102.22 102.28 7.0K
15:55 102.31 102.31 102.27 102.28 9.7K
15:56 102.25 102.28 102.25 102.28 13.1K
15:57 102.26 102.30 102.26 102.27 16.5K
15:58 102.29 102.31 102.28 102.28 29.3K
15:59 102.27 102.37 102.27 102.32 26.1K
16:00 102.25 102.25 102.25 102.25 139.6K
16:01 102.25 102.25 102.25 102.25 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