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
09:30 102.26 102.26 101.69 101.69 70.3K
09:31 101.41 101.41 100.95 100.95 67.7K
09:32 100.91 100.91 100.78 100.78 11.0K
09:33 100.78 101.18 100.78 101.18 12.6K
09:34 101.18 101.28 101.18 101.24 14.9K
09:35 101.28 101.28 101.03 101.04 13.0K
09:36 101.02 101.05 100.96 101.05 16.5K
09:37 101.07 101.07 100.75 100.75 10.0K
09:38 100.61 100.61 100.55 100.58 11.3K
09:39 100.57 100.60 100.57 100.58 2.1K
09:40 100.58 100.58 100.43 100.43 18.5K
09:41 100.35 100.35 100.30 100.32 4.0K
09:42 100.30 100.47 100.30 100.47 6.8K
09:43 100.44 100.46 100.44 100.46 2.2K
09:44 100.53 100.65 100.53 100.65 2.9K
09:45 100.65 100.72 100.65 100.72 6.2K
09:46 100.78 100.80 100.66 100.66 24.9K
09:47 100.65 100.67 100.54 100.64 2.4K
09:48 100.59 100.59 100.50 100.55 5.1K
09:49 100.64 100.67 100.64 100.65 21.8K
09:50 100.72 100.82 100.72 100.82 11.0K
09:51 100.82 100.88 100.79 100.79 4.7K
09:52 100.74 100.75 100.64 100.64 14.0K
09:53 100.66 100.81 100.66 100.81 7.6K
09:54 100.88 100.91 100.86 100.86 3.7K
09:55 100.78 100.84 100.78 100.82 53.2K
09:56 100.82 100.82 100.80 100.80 2.6K
09:57 100.83 100.83 100.75 100.75 3.2K
09:58 100.75 100.75 100.75 100.75 1.2K
09:59 100.75 100.75 100.70 100.70 2.0K
10:00 100.65 100.65 100.50 100.50 8.1K
10:01 100.47 100.52 100.40 100.40 3.7K
10:02 100.33 100.33 100.24 100.27 17.5K
10:03 100.27 100.27 100.20 100.22 6.7K
10:04 100.28 100.34 100.28 100.34 4.1K
10:05 100.32 100.32 100.29 100.29 4.1K
10:06 100.25 100.25 100.16 100.16 12.2K
10:07 100.13 100.13 100.10 100.10 9.6K
10:08 100.10 100.26 100.10 100.26 13.8K
10:09 100.25 100.29 100.25 100.29 5.1K
10:10 100.27 100.40 100.27 100.35 13.8K
10:11 100.35 100.35 100.34 100.35 4.7K
10:12 100.35 100.44 100.35 100.43 4.1K
10:13 100.40 100.40 100.33 100.33 5.5K
10:14 100.33 100.45 100.33 100.42 10.5K
10:15 100.45 100.56 100.45 100.51 7.2K
10:16 100.50 100.52 100.50 100.52 2.4K
10:17 100.51 100.54 100.47 100.54 9.4K
10:18 100.53 100.59 100.53 100.58 3.8K
10:19 100.54 100.66 100.54 100.66 8.9K
10:20 100.65 100.70 100.65 100.70 1.9K
10:21 100.66 100.76 100.66 100.69 13.1K
10:22 100.66 100.69 100.66 100.69 6.8K
10:23 100.67 100.67 100.63 100.66 4.3K
10:24 100.66 100.75 100.66 100.75 1.8K
10:25 100.75 100.75 100.65 100.65 3.9K
10:26 100.67 100.67 100.56 100.56 4.9K
10:27 100.59 100.62 100.59 100.62 1.9K
10:28 100.62 100.64 100.59 100.59 2.6K
10:29 100.57 100.68 100.57 100.68 4.3K
10:30 100.66 100.75 100.66 100.74 4.4K
10:31 100.71 100.71 100.66 100.66 8.8K
10:32 100.66 100.66 100.63 100.64 2.6K
10:33 100.64 100.73 100.64 100.73 3.7K
10:34 100.73 100.76 100.73 100.73 4.9K
10:35 100.75 100.78 100.74 100.78 4.4K
10:36 100.78 100.78 100.78 100.78 1.3K
10:37 100.79 100.79 100.71 100.71 7.3K
10:38 100.70 100.81 100.70 100.81 9.2K
10:39 100.81 100.81 100.80 100.80 18.4K
10:40 100.82 100.82 100.71 100.71 4.7K
10:41 100.70 100.70 100.70 100.70 0.3K
10:42 100.70 100.70 100.68 100.70 12.0K
10:43 100.70 100.72 100.68 100.72 2.3K
10:44 100.72 100.72 100.62 100.62 1.1K
10:45 100.58 100.61 100.58 100.61 4.8K
10:46 100.61 100.69 100.61 100.69 0.9K
10:47 100.69 100.76 100.69 100.76 3.5K
10:48 100.70 100.74 100.70 100.74 3.7K
10:49 100.73 100.79 100.73 100.74 6.8K
10:50 100.74 100.74 100.61 100.61 3.8K
10:51 100.62 100.63 100.62 100.63 3.1K
10:52 100.63 100.63 100.61 100.61 7.5K
10:53 100.61 100.66 100.61 100.66 1.3K
10:54 100.66 100.69 100.66 100.69 1.3K
10:55 100.71 100.72 100.71 100.72 1.7K
10:56 100.77 100.77 100.74 100.74 1.4K
10:57 100.74 100.74 100.69 100.69 1.4K
10:58 100.68 100.68 100.65 100.67 1.6K
10:59 100.67 100.67 100.67 100.67 0.6K
11:00 100.70 100.72 100.62 100.62 17.3K
11:01 100.62 100.62 100.61 100.61 1.8K
11:02 100.61 100.61 100.54 100.57 10.2K
11:03 100.57 100.60 100.56 100.56 2.2K
11:04 100.55 100.55 100.54 100.54 1.8K
11:05 100.53 100.53 100.51 100.51 1.0K
11:06 100.51 100.55 100.51 100.55 4.6K
11:07 100.53 100.54 100.53 100.53 3.5K
11:08 100.53 100.60 100.53 100.60 5.7K
11:09 100.60 100.67 100.60 100.66 6.4K
11:10 100.66 100.66 100.63 100.63 5.2K
11:11 100.55 100.57 100.52 100.52 5.9K
11:12 100.52 100.57 100.52 100.57 1.5K
11:13 100.57 100.58 100.57 100.58 4.0K
11:14 100.58 100.59 100.57 100.57 3.1K
11:15 100.57 100.62 100.57 100.62 0.7K
11:16 100.62 100.62 100.59 100.59 0.8K
11:17 100.59 100.63 100.59 100.63 0.4K
11:18 100.64 100.64 100.62 100.62 2.4K
11:19 100.62 100.64 100.62 100.62 0.6K
11:20 100.59 100.60 100.59 100.60 2.3K
11:21 100.60 100.60 100.58 100.58 4.2K
11:22 100.58 100.58 100.53 100.53 2.3K
11:23 100.58 100.59 100.57 100.57 3.3K
11:24 100.54 100.56 100.54 100.56 5.5K
11:25 100.60 100.63 100.60 100.63 2.0K
11:26 100.63 100.63 100.60 100.60 1.7K
11:27 100.63 100.63 100.51 100.51 14.3K
11:28 100.51 100.54 100.51 100.54 1.0K
11:29 100.54 100.55 100.53 100.55 8.2K
11:30 100.55 100.55 100.43 100.43 2.6K
11:31 100.43 100.55 100.43 100.55 18.3K
11:32 100.54 100.54 100.42 100.42 6.4K
11:33 100.40 100.44 100.40 100.44 2.6K
11:34 100.43 100.47 100.43 100.47 1.1K
11:35 100.48 100.48 100.45 100.45 2.8K
11:36 100.45 100.45 100.45 100.45 0.6K
11:37 100.45 100.47 100.45 100.47 2.7K
11:38 100.47 100.47 100.47 100.47 3.9K
11:39 100.47 100.47 100.45 100.45 0.9K
11:40 100.44 100.45 100.44 100.45 3.1K
11:41 100.46 100.47 100.46 100.47 3.0K
11:42 100.47 100.49 100.47 100.47 1.5K
11:43 100.47 100.52 100.47 100.49 2.5K
11:44 100.49 100.49 100.49 100.49 0.8K
11:45 100.56 100.56 100.51 100.51 5.3K
11:46 100.52 100.53 100.52 100.52 1.1K
11:47 100.50 100.50 100.46 100.47 3.2K
11:48 100.52 100.56 100.52 100.56 3.0K
11:49 100.56 100.59 100.56 100.59 3.1K
11:50 100.59 100.62 100.59 100.60 1.6K
11:51 100.60 100.60 100.56 100.57 13.2K
11:52 100.57 100.57 100.53 100.53 1.0K
11:53 100.56 100.56 100.49 100.49 4.1K
11:54 100.47 100.48 100.47 100.48 3.4K
11:55 100.48 100.48 100.43 100.43 0.4K
11:56 100.41 100.42 100.39 100.42 1.7K
11:57 100.42 100.42 100.39 100.41 33.2K
11:58 100.41 100.41 100.41 100.41 0.8K
11:59 100.41 100.41 100.40 100.40 6.9K
12:00 100.40 100.40 100.40 100.40 3.3K
12:01 100.40 100.40 100.39 100.40 2.4K
12:02 100.43 100.43 100.38 100.38 2.3K
12:03 100.38 100.38 100.38 100.38 1.3K
12:04 100.38 100.42 100.38 100.40 9.7K
12:05 100.40 100.40 100.31 100.31 9.5K
12:06 100.31 100.34 100.31 100.34 1.8K
12:07 100.34 100.38 100.34 100.37 2.2K
12:08 100.37 100.37 100.37 100.37 1.5K
12:09 100.37 100.40 100.37 100.40 2.7K
12:10 100.41 100.42 100.41 100.42 1.1K
12:11 100.43 100.43 100.42 100.43 2.9K
12:12 100.43 100.47 100.43 100.43 9.1K
12:13 100.43 100.43 100.41 100.41 4.4K
12:14 100.40 100.57 100.40 100.57 24.6K
12:15 100.57 100.57 100.54 100.54 4.3K
12:16 100.49 100.56 100.49 100.56 10.0K
12:17 100.56 100.56 100.54 100.54 6.5K
12:18 100.54 100.54 100.54 100.54 8.4K
12:19 100.59 100.66 100.59 100.66 5.4K
12:20 100.67 100.68 100.67 100.67 2.0K
12:21 100.67 100.68 100.66 100.68 4.0K
12:22 100.67 100.67 100.60 100.60 3.7K
12:23 100.58 100.63 100.58 100.63 1.2K
12:24 100.61 100.61 100.61 100.61 17.0K
12:25 100.61 100.61 100.60 100.61 3.1K
12:26 100.63 100.65 100.63 100.65 8.7K
12:27 100.65 100.65 100.63 100.64 1.0K
12:28 100.64 100.67 100.64 100.67 0.5K
12:29 100.67 100.78 100.67 100.78 35.7K
12:30 100.78 100.79 100.78 100.78 4.0K
12:31 100.78 100.81 100.78 100.79 2.8K
12:32 100.79 100.79 100.79 100.79 0.1K
12:33 100.79 100.79 100.76 100.76 2.2K
12:34 100.75 100.75 100.73 100.73 2.1K
12:35 100.73 100.78 100.73 100.78 1.7K
12:36 100.78 100.78 100.73 100.73 12.8K
12:37 100.73 100.77 100.73 100.76 1.9K
12:38 100.76 100.76 100.74 100.74 1.1K
12:39 100.77 100.77 100.77 100.77 4.3K
12:40 100.74 100.74 100.73 100.73 2.5K
12:41 100.74 100.74 100.73 100.74 1.5K
12:42 100.74 100.81 100.74 100.81 3.2K
12:43 100.82 100.82 100.79 100.79 0.7K
12:44 100.82 100.82 100.79 100.80 3.5K
12:45 100.80 100.80 100.79 100.79 1.6K
12:46 100.80 100.84 100.80 100.84 0.7K
12:47 100.82 100.82 100.81 100.82 0.7K
12:48 100.84 100.85 100.84 100.85 0.5K
12:49 100.85 100.85 100.80 100.80 2.8K
12:50 100.80 100.81 100.80 100.81 0.9K
12:51 100.81 100.84 100.81 100.84 1.1K
12:52 100.84 100.86 100.82 100.82 1.2K
12:53 100.82 100.90 100.82 100.90 5.0K
12:54 100.91 100.97 100.90 100.97 2.6K
12:55 100.97 101.01 100.97 101.01 2.9K
12:56 101.01 101.04 101.01 101.04 4.0K
12:57 101.05 101.06 101.03 101.06 2.2K
12:58 101.06 101.13 101.06 101.13 2.5K
12:59 101.13 101.13 101.10 101.10 0.3K
13:00 101.12 101.15 101.12 101.15 10.3K
13:01 101.11 101.11 101.09 101.09 2.3K
13:02 101.08 101.08 101.06 101.06 1.2K
13:03 101.10 101.10 101.10 101.10 3.7K
13:04 101.12 101.12 101.08 101.08 9.2K
13:05 101.08 101.09 101.06 101.08 1.5K
13:06 101.10 101.12 101.10 101.11 0.5K
13:07 101.12 101.12 101.02 101.02 5.2K
13:08 101.02 101.08 101.02 101.08 0.9K
13:09 101.10 101.16 101.09 101.16 8.4K
13:10 101.17 101.17 101.12 101.12 7.7K
13:11 101.14 101.14 101.12 101.12 1.6K
13:12 101.14 101.14 101.11 101.13 0.4K
13:13 101.13 101.13 101.13 101.13 0.0K
13:14 101.15 101.17 101.15 101.17 2.4K
13:15 101.17 101.17 101.14 101.14 3.2K
13:16 101.14 101.18 101.11 101.12 1.6K
13:17 101.10 101.10 101.08 101.08 1.6K
13:18 101.08 101.08 101.08 101.08 0.5K
13:19 101.09 101.13 101.09 101.13 2.6K
13:20 101.11 101.11 101.09 101.11 4.7K
13:21 101.13 101.16 101.13 101.16 1.0K
13:22 101.16 101.17 101.16 101.17 0.7K
13:23 101.17 101.17 101.13 101.13 2.8K
13:24 101.13 101.15 101.13 101.15 0.5K
13:25 101.15 101.17 101.15 101.17 13.9K
13:26 101.17 101.17 101.06 101.06 8.8K
13:27 101.06 101.10 101.06 101.10 7.7K
13:28 101.10 101.11 101.10 101.10 6.5K
13:29 101.05 101.05 101.05 101.05 1.9K
13:30 101.04 101.04 100.92 100.92 5.4K
13:31 100.91 100.93 100.91 100.93 1.9K
13:32 100.93 100.93 100.90 100.90 0.3K
13:33 100.90 100.91 100.90 100.91 0.5K
13:34 100.93 100.93 100.88 100.88 2.9K
13:35 100.87 100.87 100.87 100.87 0.7K
13:36 100.88 100.91 100.87 100.91 1.1K
13:37 100.91 100.91 100.91 100.91 1.1K
13:38 100.94 100.95 100.94 100.94 2.2K
13:39 100.94 100.94 100.94 100.94 0.0K
13:40 100.94 100.96 100.94 100.96 0.3K
13:41 100.96 100.96 100.94 100.94 0.2K
13:42 100.92 100.92 100.81 100.86 6.0K
13:43 100.91 100.94 100.91 100.94 2.8K
13:44 100.94 100.96 100.94 100.96 1.0K
13:45 100.96 100.96 100.95 100.95 0.9K
13:46 100.96 100.96 100.94 100.94 0.8K
13:47 100.95 100.95 100.90 100.90 1.4K
13:48 100.89 100.89 100.89 100.89 2.9K
13:49 100.89 100.89 100.87 100.88 2.3K
13:50 100.95 100.98 100.95 100.98 3.1K
13:51 100.98 101.00 100.98 101.00 2.9K
13:52 101.02 101.05 101.02 101.05 4.0K
13:53 101.05 101.05 101.05 101.05 1.0K
13:54 101.07 101.07 101.06 101.06 1.8K
13:55 101.06 101.06 101.05 101.06 0.9K
13:56 101.06 101.07 100.95 100.95 2.7K
13:57 100.96 100.99 100.96 100.98 2.0K
13:58 101.01 101.01 101.01 101.01 2.7K
13:59 101.02 101.02 101.02 101.02 2.3K
14:00 101.02 101.02 100.99 100.99 0.5K
14:01 100.98 100.98 100.85 100.85 10.9K
14:02 100.83 100.83 100.83 100.83 2.8K
14:03 100.83 100.83 100.83 100.83 0.3K
14:04 100.83 100.89 100.83 100.89 2.6K
14:05 100.89 100.89 100.81 100.82 2.9K
14:06 100.81 100.81 100.80 100.80 4.1K
14:07 100.80 100.80 100.78 100.78 1.1K
14:08 100.78 100.78 100.76 100.76 2.3K
14:09 100.77 100.78 100.76 100.78 2.2K
14:10 100.77 100.78 100.76 100.78 2.8K
14:11 100.79 100.87 100.79 100.86 5.1K
14:12 100.86 100.87 100.86 100.87 0.5K
14:13 100.86 100.86 100.84 100.84 3.0K
14:14 100.86 100.89 100.86 100.89 4.0K
14:15 100.89 100.92 100.89 100.92 2.9K
14:16 100.92 100.92 100.91 100.91 13.2K
14:17 100.91 100.92 100.91 100.91 1.8K
14:18 100.91 100.98 100.91 100.98 4.5K
14:19 100.98 101.03 100.98 101.02 15.2K
14:20 101.02 101.04 101.02 101.02 6.3K
14:21 101.07 101.09 101.07 101.09 3.8K
14:22 101.09 101.10 101.07 101.07 3.8K
14:23 101.07 101.08 101.07 101.08 0.4K
14:24 101.08 101.08 101.05 101.06 4.6K
14:25 101.06 101.06 101.06 101.06 0.1K
14:26 101.06 101.10 101.06 101.10 14.1K
14:27 101.10 101.17 101.10 101.17 6.5K
14:28 101.26 101.28 101.16 101.16 15.4K
14:29 101.15 101.20 101.15 101.20 2.7K
14:30 101.20 101.23 101.20 101.23 0.5K
14:31 101.23 101.24 101.18 101.18 5.0K
14:32 101.19 101.21 101.19 101.21 0.6K
14:33 101.22 101.26 101.22 101.26 4.3K
14:34 101.26 101.30 101.26 101.30 1.9K
14:35 101.30 101.34 101.30 101.34 0.7K
14:36 101.32 101.32 101.32 101.32 3.5K
14:37 101.36 101.43 101.35 101.43 1.7K
14:38 101.45 101.47 101.45 101.45 2.2K
14:39 101.47 101.47 101.43 101.45 3.6K
14:40 101.45 101.47 101.45 101.47 1.2K
14:41 101.52 101.52 101.52 101.52 0.7K
14:42 101.49 101.51 101.49 101.51 4.6K
14:43 101.45 101.46 101.45 101.46 3.8K
14:44 101.47 101.48 101.47 101.48 3.1K
14:45 101.48 101.51 101.48 101.49 3.8K
14:46 101.49 101.51 101.49 101.50 37.6K
14:47 101.51 101.52 101.51 101.52 2.5K
14:48 101.52 101.53 101.52 101.53 0.7K
14:49 101.53 101.53 101.52 101.52 2.7K
14:50 101.52 101.54 101.52 101.54 3.0K
14:51 101.61 101.63 101.61 101.61 6.3K
14:52 101.59 101.59 101.57 101.58 6.4K
14:53 101.58 101.63 101.58 101.63 0.8K
14:54 101.63 101.68 101.63 101.68 0.4K
14:55 101.67 101.77 101.67 101.77 4.8K
14:56 101.77 101.77 101.75 101.76 0.2K
14:57 101.85 101.85 101.84 101.85 8.4K
14:58 101.85 101.87 101.85 101.87 1.3K
14:59 101.87 101.89 101.87 101.89 1.5K
15:00 101.89 101.90 101.85 101.85 3.2K
15:01 101.83 101.85 101.83 101.85 4.2K
15:02 101.87 101.88 101.83 101.83 5.9K
15:03 101.83 101.91 101.83 101.91 0.7K
15:04 101.93 101.95 101.93 101.93 5.6K
15:05 101.93 101.99 101.93 101.99 3.6K
15:06 101.99 102.03 101.99 102.03 2.8K
15:07 102.09 102.09 102.04 102.05 7.4K
15:08 102.05 102.05 102.03 102.03 3.3K
15:09 102.04 102.06 102.04 102.06 1.1K
15:10 102.08 102.11 102.08 102.10 3.3K
15:11 102.10 102.10 102.07 102.07 1.2K
15:12 102.06 102.06 101.99 102.00 7.4K
15:13 101.97 101.97 101.94 101.97 6.3K
15:14 101.97 101.97 101.92 101.95 2.5K
15:15 101.92 101.93 101.91 101.91 5.9K
15:16 101.93 101.93 101.88 101.88 8.1K
15:17 101.81 101.81 101.74 101.81 8.4K
15:18 101.81 101.89 101.81 101.89 7.1K
15:19 101.89 101.89 101.87 101.89 2.1K
15:20 101.89 101.93 101.89 101.91 8.7K
15:21 101.89 101.90 101.89 101.89 1.3K
15:22 101.90 101.91 101.90 101.91 2.1K
15:23 101.91 101.92 101.89 101.92 1.9K
15:24 101.93 102.02 101.93 101.99 13.7K
15:25 102.03 102.08 102.03 102.08 8.6K
15:26 102.09 102.09 102.08 102.08 2.3K
15:27 102.09 102.09 102.06 102.06 7.0K
15:28 102.05 102.05 102.01 102.01 2.5K
15:29 102.01 102.02 102.01 102.02 1.7K
15:30 102.03 102.05 102.03 102.05 3.0K
15:31 102.04 102.04 101.97 101.97 9.9K
15:32 101.97 101.97 101.94 101.94 4.3K
15:33 101.95 102.00 101.95 102.00 2.2K
15:34 102.03 102.07 102.03 102.06 9.2K
15:35 102.14 102.14 102.09 102.10 4.9K
15:36 102.10 102.10 102.00 102.00 5.9K
15:37 101.99 101.99 101.97 101.97 3.1K
15:38 101.95 101.97 101.95 101.97 3.9K
15:39 102.00 102.01 101.92 101.92 16.7K
15:40 101.92 101.92 101.90 101.90 10.2K
15:41 101.90 101.91 101.90 101.90 8.7K
15:42 101.90 102.00 101.90 102.00 9.9K
15:43 101.99 102.03 101.98 102.03 7.0K
15:44 102.05 102.06 102.02 102.03 5.3K
15:45 102.04 102.04 101.98 101.98 6.7K
15:46 101.98 102.00 101.95 101.95 16.1K
15:47 101.92 102.06 101.92 102.05 10.6K
15:48 102.08 102.14 102.08 102.14 20.9K
15:49 102.15 102.22 102.15 102.22 8.0K
15:50 102.27 102.34 102.27 102.33 72.5K
15:51 102.36 102.36 102.27 102.27 17.1K
15:52 102.33 102.35 102.33 102.34 13.4K
15:53 102.30 102.31 102.26 102.31 13.3K
15:54 102.30 102.30 102.24 102.28 17.0K
15:55 102.23 102.26 102.23 102.25 42.1K
15:56 102.29 102.29 102.20 102.20 21.2K
15:57 102.28 102.30 102.20 102.26 45.7K
15:58 102.26 102.30 102.25 102.28 42.3K
15:59 102.28 102.30 102.28 102.30 38.8K
16:00 102.40 102.40 102.40 102.40 613.4K
16:01 102.40 102.40 102.40 102.40 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