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
09:30 101.54 101.77 101.54 101.77 41.8K
09:31 101.82 101.86 101.82 101.86 3.0K
09:32 101.86 101.98 101.86 101.95 7.5K
09:33 101.95 101.95 101.65 101.65 10.3K
09:34 101.62 101.65 101.60 101.65 8.6K
09:35 101.65 101.70 101.65 101.70 1.0K
09:36 101.67 101.67 101.64 101.64 1.6K
09:37 101.64 101.64 101.59 101.59 4.9K
09:38 101.56 101.59 101.56 101.59 0.8K
09:39 101.56 101.56 101.35 101.42 20.5K
09:40 101.46 101.69 101.46 101.69 12.3K
09:41 101.69 101.69 101.62 101.63 0.4K
09:42 101.71 101.78 101.71 101.78 4.4K
09:43 101.77 101.77 101.77 101.77 0.1K
09:44 101.75 101.79 101.75 101.79 2.2K
09:45 101.79 101.79 101.73 101.73 3.2K
09:46 101.73 101.79 101.73 101.79 1.3K
09:47 101.80 101.83 101.79 101.79 2.5K
09:48 101.77 101.77 101.67 101.67 13.7K
09:49 101.65 101.67 101.65 101.66 3.5K
09:50 101.70 101.70 101.60 101.60 8.3K
09:51 101.60 101.65 101.60 101.64 6.1K
09:52 101.64 101.72 101.64 101.72 1.7K
09:53 101.75 101.79 101.75 101.79 0.7K
09:54 101.77 101.77 101.75 101.75 3.6K
09:55 101.75 101.75 101.73 101.73 0.2K
09:56 101.71 101.71 101.59 101.59 4.1K
09:57 101.57 101.58 101.57 101.58 0.3K
09:58 101.56 101.56 101.41 101.41 2.6K
09:59 101.34 101.34 101.31 101.34 10.8K
10:00 101.34 101.34 101.21 101.21 2.4K
10:01 101.18 101.24 101.18 101.24 1.5K
10:02 101.29 101.42 101.29 101.42 13.1K
10:03 101.42 101.46 101.42 101.46 0.1K
10:04 101.46 101.46 101.45 101.45 0.2K
10:05 101.45 101.45 101.34 101.34 1.2K
10:06 101.40 101.40 101.40 101.40 0.5K
10:07 101.42 101.49 101.42 101.47 27.3K
10:08 101.42 101.42 101.37 101.37 1.6K
10:09 101.28 101.31 101.27 101.27 4.1K
10:10 101.17 101.17 101.08 101.08 8.0K
10:11 101.10 101.11 101.08 101.11 2.8K
10:12 101.12 101.12 101.10 101.10 2.6K
10:13 101.06 101.06 101.05 101.06 3.3K
10:14 101.03 101.03 100.97 100.97 1.8K
10:15 100.97 100.97 100.97 100.97 0.1K
10:16 101.00 101.04 101.00 101.04 26.8K
10:17 101.09 101.09 101.07 101.07 1.6K
10:18 100.97 100.97 100.95 100.95 7.6K
10:19 100.96 100.96 100.93 100.94 1.4K
10:20 100.94 100.94 100.86 100.89 3.6K
10:21 100.89 100.89 100.83 100.83 0.8K
10:22 100.78 100.80 100.78 100.80 3.1K
10:23 100.78 100.84 100.78 100.84 10.2K
10:24 100.84 100.87 100.84 100.87 1.0K
10:25 100.84 100.89 100.84 100.88 9.1K
10:26 100.88 100.88 100.74 100.74 4.6K
10:27 100.69 100.69 100.67 100.67 1.5K
10:28 100.67 100.67 100.52 100.52 7.6K
10:29 100.47 100.47 100.43 100.45 8.9K
10:30 100.45 100.45 100.45 100.45 3.6K
10:31 100.44 100.44 100.44 100.44 12.0K
10:32 100.43 100.43 100.43 100.43 2.5K
10:33 100.41 100.46 100.41 100.46 2.8K
10:34 100.46 100.46 100.44 100.44 2.0K
10:35 100.44 100.49 100.44 100.49 2.1K
10:36 100.48 100.55 100.48 100.55 2.3K
10:37 100.56 100.58 100.47 100.47 38.7K
10:38 100.47 100.50 100.47 100.50 380.8K
10:39 100.50 100.50 100.43 100.43 0.9K
10:40 100.44 100.45 100.44 100.45 0.9K
10:41 100.46 100.46 100.45 100.45 199.0K
10:42 100.43 100.43 100.43 100.43 7.0K
10:43 100.43 100.43 100.43 100.43 0.9K
10:44 100.41 100.41 100.37 100.37 2.0K
10:45 100.37 100.39 100.37 100.39 5.1K
10:46 100.39 100.39 100.30 100.30 7.1K
10:47 100.32 100.38 100.32 100.38 13.7K
10:48 100.38 100.39 100.37 100.39 0.9K
10:49 100.40 100.40 100.37 100.37 0.7K
10:50 100.35 100.35 100.30 100.30 15.7K
10:51 100.28 100.32 100.28 100.32 2.3K
10:52 100.32 100.43 100.32 100.40 4.3K
10:53 100.44 100.44 100.43 100.43 2.9K
10:54 100.47 100.52 100.47 100.52 9.3K
10:55 100.54 100.54 100.48 100.48 1.3K
10:56 100.48 100.51 100.48 100.51 5.0K
10:57 100.52 100.52 100.44 100.44 1.6K
10:58 100.44 100.44 100.43 100.44 1.3K
10:59 100.49 100.49 100.47 100.48 4.0K
11:00 100.43 100.43 100.41 100.42 8.7K
11:01 100.37 100.39 100.27 100.27 18.3K
11:02 100.27 100.27 100.18 100.18 7.7K
11:03 100.13 100.13 100.13 100.13 1.0K
11:04 100.13 100.13 100.06 100.07 6.9K
11:05 100.07 100.07 100.04 100.06 1.6K
11:06 100.06 100.14 100.06 100.14 4.4K
11:07 100.18 100.19 100.15 100.19 1.4K
11:08 100.19 100.19 100.18 100.18 0.1K
11:09 100.20 100.20 100.20 100.20 0.6K
11:10 100.20 100.20 100.16 100.16 0.4K
11:11 100.16 100.23 100.16 100.23 0.7K
11:12 100.23 100.23 100.17 100.17 0.9K
11:13 100.15 100.18 100.15 100.18 3.1K
11:14 100.20 100.21 100.20 100.21 11.3K
11:15 100.24 100.24 100.24 100.24 0.7K
11:16 100.24 100.25 100.24 100.24 1.4K
11:17 100.29 100.30 100.29 100.29 1.9K
11:18 100.23 100.23 100.21 100.21 2.6K
11:19 100.21 100.22 100.20 100.20 4.5K
11:20 100.20 100.20 100.11 100.11 1.3K
11:21 100.11 100.11 100.11 100.11 0.0K
11:22 100.11 100.16 100.11 100.16 10.2K
11:23 100.17 100.17 100.10 100.10 2.6K
11:24 100.10 100.10 100.08 100.08 0.7K
11:25 100.08 100.08 100.05 100.05 5.1K
11:26 100.10 100.17 100.10 100.17 3.5K
11:27 100.19 100.33 100.19 100.33 13.2K
11:28 100.30 100.30 100.28 100.28 1.6K
11:29 100.28 100.28 100.28 100.28 4.3K
11:30 100.27 100.27 100.27 100.27 1.2K
11:31 100.27 100.29 100.27 100.28 1.0K
11:32 100.28 100.28 100.26 100.26 0.4K
11:33 100.26 100.26 100.26 100.26 0.7K
11:34 100.20 100.24 100.19 100.24 7.7K
11:35 100.24 100.24 100.24 100.24 0.0K
11:36 100.28 100.28 100.20 100.20 3.8K
11:37 100.20 100.20 100.14 100.15 4.0K
11:38 100.14 100.14 100.07 100.07 6.7K
11:39 100.07 100.07 100.07 100.07 0.1K
11:40 100.04 100.05 99.97 99.97 3.6K
11:41 99.97 99.97 99.95 99.95 1.4K
11:42 99.95 99.95 99.94 99.94 0.3K
11:43 99.94 99.94 99.84 99.84 3.1K
11:44 99.84 99.84 99.81 99.83 7.2K
11:45 99.78 99.81 99.78 99.81 1.9K
11:46 99.76 99.79 99.76 99.79 2.1K
11:47 99.79 99.80 99.79 99.79 1.7K
11:48 99.82 99.82 99.79 99.80 2.7K
11:49 99.80 99.88 99.80 99.87 3.8K
11:50 99.87 99.87 99.84 99.85 1.6K
11:51 99.83 99.83 99.80 99.83 1.7K
11:52 99.79 99.82 99.79 99.82 3.2K
11:53 99.82 99.82 99.79 99.79 1.2K
11:54 99.79 99.82 99.79 99.82 0.4K
11:55 99.86 99.86 99.84 99.84 2.1K
11:56 99.84 99.84 99.78 99.80 11.1K
11:57 99.81 99.81 99.75 99.75 2.7K
11:58 99.75 99.77 99.74 99.77 3.8K
11:59 99.79 99.83 99.79 99.83 1.7K
12:00 99.83 99.83 99.83 99.83 1.3K
12:01 99.83 99.83 99.82 99.82 0.2K
12:02 99.82 99.82 99.75 99.75 32.2K
12:03 99.73 99.73 99.70 99.70 6.8K
12:04 99.65 99.67 99.65 99.67 2.0K
12:05 99.66 99.66 99.58 99.58 4.6K
12:06 99.58 99.58 99.55 99.55 1.7K
12:07 99.54 99.57 99.54 99.57 13.9K
12:08 99.57 99.57 99.56 99.56 0.1K
12:09 99.61 99.61 99.55 99.55 26.3K
12:10 99.55 99.55 99.53 99.54 2.5K
12:11 99.59 99.61 99.59 99.61 1.9K
12:12 99.61 99.61 99.61 99.61 0.1K
12:13 99.61 99.62 99.61 99.62 1.0K
12:14 99.61 99.62 99.61 99.61 0.9K
12:15 99.61 99.66 99.60 99.66 4.0K
12:16 99.66 99.66 99.64 99.64 1.9K
12:17 99.61 99.61 99.61 99.61 0.4K
12:18 99.61 99.61 99.56 99.58 5.2K
12:19 99.65 99.65 99.58 99.58 4.6K
12:20 99.56 99.58 99.56 99.57 1.5K
12:21 99.57 99.57 99.55 99.55 0.1K
12:22 99.55 99.55 99.52 99.55 1.0K
12:23 99.57 99.57 99.57 99.57 0.3K
12:24 99.57 99.57 99.56 99.56 1.6K
12:25 99.58 99.61 99.58 99.61 1.1K
12:26 99.62 99.62 99.60 99.60 1.2K
12:27 99.58 99.58 99.58 99.58 1.1K
12:28 99.60 99.61 99.60 99.61 2.3K
12:29 99.61 99.62 99.60 99.60 1.3K
12:30 99.60 99.60 99.56 99.56 1.4K
12:31 99.59 99.59 99.56 99.56 4.9K
12:32 99.55 99.55 99.54 99.55 0.3K
12:33 99.54 99.54 99.54 99.54 2.2K
12:34 99.52 99.53 99.50 99.53 5.0K
12:35 99.55 99.56 99.55 99.56 3.3K
12:36 99.61 99.62 99.61 99.62 2.8K
12:37 99.61 99.61 99.56 99.56 1.8K
12:38 99.56 99.56 99.54 99.54 7.9K
12:39 99.54 99.54 99.54 99.54 0.0K
12:40 99.54 99.54 99.52 99.52 0.6K
12:41 99.52 99.52 99.47 99.52 21.4K
12:42 99.55 99.62 99.55 99.62 26.8K
12:43 99.62 99.62 99.59 99.59 0.2K
12:44 99.59 99.61 99.59 99.61 0.3K
12:45 99.60 99.62 99.60 99.62 0.3K
12:46 99.64 99.64 99.64 99.64 0.4K
12:47 99.64 99.64 99.60 99.60 9.2K
12:48 99.56 99.56 99.56 99.56 0.9K
12:49 99.56 99.56 99.56 99.56 5.0K
12:50 99.56 99.58 99.56 99.58 0.2K
12:51 99.58 99.58 99.58 99.58 1.1K
12:52 99.60 99.62 99.60 99.62 1.3K
12:53 99.62 99.62 99.62 99.62 0.2K
12:54 99.57 99.59 99.57 99.57 0.5K
12:55 99.52 99.52 99.52 99.52 7.1K
12:56 99.50 99.50 99.47 99.47 0.5K
12:57 99.47 99.47 99.45 99.45 0.3K
12:58 99.45 99.46 99.45 99.45 0.4K
12:59 99.45 99.45 99.39 99.39 1.1K
13:00 99.39 99.39 99.37 99.38 0.3K
13:01 99.38 99.38 99.36 99.36 0.9K
13:02 99.36 99.37 99.36 99.37 2.1K
13:03 99.37 99.37 99.37 99.37 0.9K
13:04 99.35 99.35 99.33 99.33 9.1K
13:05 99.33 99.33 99.33 99.33 0.0K
13:06 99.33 99.33 99.32 99.32 3.0K
13:07 99.32 99.32 99.32 99.32 0.0K
13:08 99.32 99.34 99.32 99.34 0.7K
13:09 99.31 99.31 99.30 99.30 3.7K
13:10 99.28 99.33 99.28 99.32 4.2K
13:11 99.34 99.34 99.34 99.34 0.1K
13:12 99.34 99.35 99.34 99.35 0.3K
13:13 99.35 99.38 99.35 99.38 0.5K
13:14 99.38 99.38 99.35 99.35 0.2K
13:15 99.33 99.33 99.33 99.33 0.6K
13:16 99.33 99.33 99.33 99.33 1.2K
13:17 99.35 99.42 99.34 99.42 3.2K
13:18 99.43 99.47 99.43 99.46 2.4K
13:19 99.45 99.50 99.45 99.49 3.2K
13:20 99.44 99.44 99.44 99.44 1.8K
13:21 99.44 99.44 99.42 99.42 0.4K
13:22 99.42 99.42 99.39 99.39 0.4K
13:23 99.38 99.38 99.36 99.36 0.8K
13:24 99.36 99.36 99.34 99.34 0.3K
13:25 99.33 99.36 99.33 99.36 0.2K
13:26 99.39 99.39 99.36 99.36 3.7K
13:27 99.36 99.36 99.36 99.36 1.4K
13:28 99.35 99.35 99.35 99.35 2.6K
13:29 99.35 99.36 99.34 99.36 2.4K
13:30 99.36 99.39 99.36 99.37 0.6K
13:31 99.37 99.37 99.37 99.37 0.4K
13:32 99.37 99.41 99.37 99.41 13.6K
13:33 99.37 99.40 99.37 99.40 4.1K
13:34 99.40 99.40 99.40 99.40 1.1K
13:35 99.40 99.42 99.40 99.42 0.5K
13:36 99.42 99.52 99.42 99.52 1.5K
13:37 99.54 99.61 99.54 99.61 7.5K
13:38 99.63 99.63 99.62 99.62 1.4K
13:39 99.62 99.62 99.62 99.62 20.9K
13:40 99.62 99.62 99.60 99.60 0.7K
13:41 99.59 99.59 99.59 99.59 0.6K
13:42 99.58 99.58 99.58 99.58 0.3K
13:43 99.56 99.56 99.54 99.55 2.6K
13:44 99.55 99.55 99.55 99.55 2.7K
13:45 99.54 99.54 99.52 99.52 28.6K
13:46 99.52 99.53 99.52 99.53 0.8K
13:47 99.52 99.54 99.52 99.54 0.2K
13:48 99.55 99.59 99.55 99.59 3.5K
13:49 99.60 99.60 99.60 99.60 0.7K
13:50 99.60 99.64 99.60 99.64 0.7K
13:51 99.64 99.64 99.61 99.61 0.8K
13:52 99.61 99.61 99.55 99.55 0.9K
13:53 99.55 99.55 99.52 99.53 0.4K
13:54 99.54 99.54 99.46 99.48 4.6K
13:55 99.49 99.50 99.46 99.48 0.7K
13:56 99.48 99.48 99.47 99.47 23.4K
13:57 99.47 99.47 99.42 99.42 0.8K
13:58 99.40 99.40 99.40 99.40 22.5K
13:59 99.42 99.42 99.38 99.38 2.5K
14:00 99.38 99.38 99.30 99.30 9.2K
14:01 99.30 99.30 99.29 99.29 2.1K
14:02 99.23 99.23 99.22 99.22 3.1K
14:03 99.22 99.22 99.18 99.18 2.4K
14:04 99.17 99.17 99.10 99.10 27.5K
14:05 99.10 99.13 99.06 99.06 2.7K
14:06 99.06 99.07 99.04 99.04 1.7K
14:07 99.04 99.04 99.00 99.00 1.9K
14:08 99.00 99.00 98.98 98.98 0.5K
14:09 98.98 98.98 98.94 98.94 4.0K
14:10 98.91 98.95 98.91 98.95 7.9K
14:11 98.95 99.07 98.95 99.07 8.4K
14:12 99.07 99.07 99.03 99.03 6.2K
14:13 99.03 99.05 99.03 99.05 1.5K
14:14 99.06 99.11 99.06 99.07 3.5K
14:15 99.07 99.10 99.07 99.10 1.2K
14:16 99.10 99.11 99.10 99.11 1.4K
14:17 99.16 99.16 99.16 99.16 24.4K
14:18 99.15 99.18 99.15 99.18 1.3K
14:19 99.18 99.21 99.18 99.21 6.6K
14:20 99.21 99.21 99.20 99.20 17.4K
14:21 99.17 99.17 99.17 99.17 3.4K
14:22 99.17 99.19 99.17 99.19 3.4K
14:23 99.19 99.21 99.19 99.21 1.3K
14:24 99.23 99.23 99.22 99.23 0.9K
14:25 99.22 99.22 99.22 99.22 0.4K
14:26 99.24 99.24 99.24 99.24 0.5K
14:27 99.24 99.24 99.23 99.24 4.6K
14:28 99.24 99.24 99.22 99.23 0.6K
14:29 99.23 99.23 99.23 99.23 0.1K
14:30 99.22 99.23 99.21 99.21 1.6K
14:31 99.21 99.22 99.21 99.22 1.4K
14:32 99.26 99.26 99.26 99.26 1.7K
14:33 99.26 99.28 99.26 99.28 8.7K
14:34 99.28 99.28 99.26 99.26 1.3K
14:35 99.26 99.26 99.26 99.26 0.3K
14:36 99.26 99.26 99.25 99.25 2.1K
14:37 99.25 99.27 99.24 99.27 4.1K
14:38 99.27 99.28 99.27 99.27 1.4K
14:39 99.28 99.28 99.28 99.28 9.9K
14:40 99.28 99.28 99.23 99.23 1.3K
14:41 99.25 99.25 99.23 99.23 0.8K
14:42 99.26 99.26 99.25 99.25 2.0K
14:43 99.25 99.25 99.15 99.15 3.3K
14:44 99.15 99.15 99.15 99.15 2.0K
14:45 99.13 99.18 99.13 99.16 4.8K
14:46 99.14 99.14 99.11 99.11 4.6K
14:47 99.11 99.16 99.11 99.16 4.0K
14:48 99.16 99.21 99.16 99.21 4.1K
14:49 99.18 99.18 99.16 99.16 1.6K
14:50 99.18 99.18 99.14 99.14 2.6K
14:51 99.14 99.14 99.10 99.12 58.4K
14:52 99.10 99.10 99.06 99.06 1.8K
14:53 99.05 99.05 99.03 99.03 2.2K
14:54 98.98 99.00 98.98 99.00 1.9K
14:55 98.96 98.97 98.94 98.94 9.2K
14:56 98.94 98.95 98.90 98.90 32.8K
14:57 98.90 98.90 98.88 98.90 2.8K
14:58 98.90 98.90 98.81 98.81 38.6K
14:59 98.81 98.81 98.77 98.77 1.7K
15:00 98.77 98.80 98.77 98.80 1.0K
15:01 98.80 98.80 98.77 98.77 2.1K
15:02 98.77 98.77 98.67 98.67 15.4K
15:03 98.65 98.68 98.62 98.68 6.4K
15:04 98.73 98.73 98.72 98.72 3.3K
15:05 98.72 98.74 98.72 98.74 10.6K
15:06 98.72 98.75 98.72 98.75 1.1K
15:07 98.75 98.75 98.70 98.70 1.9K
15:08 98.70 98.73 98.70 98.72 3.7K
15:09 98.75 98.75 98.75 98.75 37.7K
15:10 98.74 98.74 98.73 98.74 6.8K
15:11 98.74 98.74 98.73 98.73 4.5K
15:12 98.70 98.71 98.70 98.71 4.6K
15:13 98.71 98.74 98.71 98.74 1.7K
15:14 98.74 98.74 98.72 98.74 12.2K
15:15 98.77 98.82 98.76 98.82 8.7K
15:16 98.83 98.83 98.81 98.81 2.9K
15:17 98.82 98.87 98.82 98.85 18.8K
15:18 98.85 98.90 98.85 98.90 5.7K
15:19 98.93 98.93 98.85 98.85 11.7K
15:20 98.84 98.84 98.83 98.83 1.1K
15:21 98.84 98.84 98.83 98.83 2.4K
15:22 98.83 98.84 98.83 98.84 1.7K
15:23 98.81 98.84 98.81 98.84 2.4K
15:24 98.83 98.92 98.83 98.92 38.2K
15:25 98.92 98.94 98.91 98.94 6.9K
15:26 98.93 98.93 98.89 98.90 5.3K
15:27 98.90 98.90 98.88 98.88 2.5K
15:28 98.89 98.91 98.87 98.91 8.1K
15:29 98.94 99.02 98.94 99.02 6.3K
15:30 99.03 99.07 99.03 99.05 3.5K
15:31 99.03 99.03 99.01 99.03 5.6K
15:32 98.96 98.97 98.96 98.97 6.9K
15:33 98.95 99.00 98.95 99.00 7.0K
15:34 99.00 99.00 98.96 98.96 6.9K
15:35 98.97 98.97 98.96 98.96 4.9K
15:36 98.96 99.00 98.96 99.00 44.7K
15:37 99.00 99.02 99.00 99.02 3.1K
15:38 99.02 99.05 99.02 99.03 20.5K
15:39 99.05 99.05 99.04 99.04 8.9K
15:40 99.02 99.02 98.99 98.99 1.6K
15:41 99.02 99.02 98.94 98.94 30.7K
15:42 98.90 98.95 98.90 98.92 5.7K
15:43 98.89 98.89 98.82 98.82 69.0K
15:44 98.82 98.84 98.82 98.84 2.9K
15:45 98.84 98.89 98.84 98.88 9.3K
15:46 98.88 98.88 98.83 98.83 4.4K
15:47 98.87 98.87 98.83 98.83 20.0K
15:48 98.86 98.94 98.86 98.94 18.7K
15:49 98.95 98.96 98.95 98.95 4.5K
15:50 98.99 99.02 98.99 98.99 34.5K
15:51 99.00 99.07 98.99 99.07 20.2K
15:52 99.07 99.07 99.01 99.01 90.6K
15:53 99.01 99.03 99.01 99.01 15.3K
15:54 98.95 98.95 98.92 98.95 16.3K
15:55 98.95 98.95 98.93 98.93 37.6K
15:56 98.98 98.98 98.94 98.96 26.9K
15:57 98.88 98.88 98.81 98.81 54.2K
15:58 98.80 98.88 98.80 98.88 55.5K
15:59 98.88 98.92 98.87 98.89 86.2K
16:00 99.00 99.00 99.00 99.00 396.7K
16:01 99.00 99.00 99.00 99.00 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