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 99.83 99.83 99.69 99.73 52.0K
09:31 99.76 99.89 99.72 99.87 6.1K
09:32 99.87 100.06 99.87 100.06 3.6K
09:33 100.13 100.13 99.84 99.84 20.9K
09:34 99.84 99.98 99.84 99.98 3.0K
09:35 100.02 100.06 100.02 100.06 4.1K
09:36 100.06 100.06 99.99 99.99 1.2K
09:37 99.99 99.99 99.79 99.79 3.6K
09:38 99.79 99.82 99.79 99.82 0.7K
09:39 99.82 99.82 99.58 99.58 8.2K
09:40 99.54 99.59 99.50 99.59 12.0K
09:41 99.59 99.68 99.59 99.68 3.6K
09:42 99.68 99.68 99.64 99.64 1.9K
09:43 99.64 99.64 99.53 99.53 2.2K
09:44 99.53 99.61 99.53 99.61 25.9K
09:45 99.61 99.62 99.61 99.62 2.5K
09:46 99.62 99.62 99.57 99.57 5.0K
09:47 99.63 99.64 99.63 99.64 1.5K
09:48 99.64 99.65 99.64 99.65 0.7K
09:49 99.68 99.68 99.50 99.50 7.1K
09:50 99.50 99.50 99.43 99.43 3.1K
09:51 99.43 99.45 99.43 99.45 0.5K
09:52 99.45 99.48 99.45 99.48 1.8K
09:53 99.48 99.50 99.48 99.50 0.3K
09:54 99.50 99.50 99.45 99.47 2.3K
09:55 99.43 99.50 99.43 99.50 3.9K
09:56 99.45 99.48 99.45 99.46 2.2K
09:57 99.46 99.48 99.46 99.48 3.8K
09:58 99.50 99.51 99.50 99.50 5.3K
09:59 99.50 99.50 99.45 99.45 2.4K
10:00 99.42 99.44 99.42 99.43 3.0K
10:01 99.43 99.43 99.39 99.39 2.2K
10:02 99.40 99.45 99.40 99.45 2.4K
10:03 99.48 99.49 99.47 99.47 0.9K
10:04 99.48 99.49 99.48 99.49 1.3K
10:05 99.49 99.51 99.38 99.38 13.0K
10:06 99.48 99.51 99.48 99.50 4.4K
10:07 99.51 99.53 99.51 99.53 8.6K
10:08 99.53 99.59 99.53 99.59 1.8K
10:09 99.59 99.66 99.59 99.66 1.6K
10:10 99.67 99.67 99.63 99.63 4.1K
10:11 99.60 99.64 99.60 99.64 2.8K
10:12 99.64 99.64 99.58 99.58 2.2K
10:13 99.55 99.55 99.54 99.54 0.9K
10:14 99.54 99.54 99.40 99.40 4.5K
10:15 99.35 99.36 99.32 99.36 2.2K
10:16 99.36 99.39 99.36 99.38 1.5K
10:17 99.39 99.43 99.39 99.43 1.4K
10:18 99.43 99.43 99.42 99.43 1.3K
10:19 99.44 99.44 99.40 99.40 14.6K
10:20 99.44 99.49 99.43 99.49 15.0K
10:21 99.49 99.56 99.49 99.56 6.0K
10:22 99.56 99.57 99.56 99.57 4.0K
10:23 99.57 99.58 99.57 99.57 2.3K
10:24 99.59 99.62 99.59 99.60 2.4K
10:25 99.61 99.62 99.59 99.59 1.8K
10:26 99.59 99.61 99.59 99.61 1.3K
10:27 99.58 99.58 99.51 99.51 0.9K
10:28 99.51 99.51 99.50 99.50 0.4K
10:29 99.50 99.52 99.50 99.52 1.6K
10:30 99.52 99.58 99.52 99.58 5.1K
10:31 99.58 99.58 99.57 99.57 1.9K
10:32 99.57 99.58 99.57 99.58 3.4K
10:33 99.58 99.58 99.58 99.58 2.1K
10:34 99.58 99.59 99.58 99.58 1.0K
10:35 99.55 99.56 99.55 99.56 1.4K
10:36 99.57 99.57 99.53 99.53 2.5K
10:37 99.52 99.52 99.49 99.50 5.4K
10:38 99.55 99.57 99.55 99.55 6.0K
10:39 99.55 99.55 99.55 99.55 1.9K
10:40 99.55 99.55 99.48 99.48 2.7K
10:41 99.52 99.52 99.51 99.51 0.5K
10:42 99.49 99.49 99.45 99.45 1.4K
10:43 99.51 99.53 99.51 99.53 2.5K
10:44 99.47 99.52 99.47 99.47 4.7K
10:45 99.51 99.61 99.51 99.61 2.5K
10:46 99.61 99.67 99.61 99.67 1.2K
10:47 99.66 99.66 99.66 99.66 0.1K
10:48 99.66 99.69 99.66 99.69 4.8K
10:49 99.68 99.68 99.66 99.66 0.6K
10:50 99.67 99.69 99.67 99.67 2.4K
10:51 99.69 99.78 99.69 99.78 2.5K
10:52 99.78 99.80 99.78 99.80 0.7K
10:53 99.77 99.77 99.77 99.77 0.6K
10:54 99.80 99.80 99.77 99.77 0.6K
10:55 99.76 99.85 99.76 99.85 4.8K
10:56 99.91 99.93 99.91 99.93 5.7K
10:57 99.95 100.01 99.95 100.01 1.0K
10:58 100.08 100.08 100.08 100.08 1.2K
10:59 100.09 100.10 100.09 100.10 0.6K
11:00 100.10 100.10 100.08 100.10 0.5K
11:01 100.11 100.21 100.11 100.21 2.2K
11:02 100.23 100.30 100.23 100.30 1.3K
11:03 100.30 100.31 100.30 100.30 1.2K
11:04 100.32 100.35 100.32 100.35 1.8K
11:05 100.36 100.41 100.36 100.37 2.4K
11:06 100.41 100.51 100.41 100.51 3.2K
11:07 100.51 100.55 100.51 100.54 3.1K
11:08 100.55 100.62 100.55 100.62 2.9K
11:09 100.64 100.67 100.64 100.67 0.2K
11:10 100.67 100.67 100.64 100.66 1.9K
11:11 100.66 100.66 100.63 100.66 27.9K
11:12 100.66 100.66 100.62 100.62 2.8K
11:13 100.62 100.69 100.62 100.66 2.0K
11:14 100.63 100.63 100.56 100.56 6.3K
11:15 100.55 100.57 100.54 100.57 2.0K
11:16 100.54 100.54 100.53 100.53 1.7K
11:17 100.60 100.67 100.59 100.67 8.1K
11:18 100.75 100.83 100.75 100.83 8.9K
11:19 100.95 101.04 100.95 101.04 6.9K
11:20 101.03 101.07 101.03 101.07 2.6K
11:21 101.07 101.07 101.06 101.07 1.5K
11:22 101.04 101.07 101.04 101.07 4.3K
11:23 101.11 101.13 101.11 101.13 3.8K
11:24 101.12 101.13 101.10 101.13 3.7K
11:25 101.21 101.29 101.21 101.29 6.4K
11:26 101.29 101.29 101.27 101.27 1.4K
11:27 101.25 101.25 101.24 101.24 1.8K
11:28 101.34 101.36 101.34 101.36 9.0K
11:29 101.32 101.32 101.23 101.23 3.2K
11:30 101.20 101.20 101.16 101.16 3.7K
11:31 101.11 101.13 101.08 101.08 1.0K
11:32 101.04 101.04 101.00 101.00 1.7K
11:33 101.03 101.09 101.03 101.09 2.6K
11:34 101.09 101.11 101.09 101.11 4.5K
11:35 101.08 101.08 101.05 101.05 1.1K
11:36 101.02 101.03 101.02 101.03 10.5K
11:37 101.03 101.03 101.02 101.02 3.4K
11:38 101.02 101.03 101.00 101.00 1.0K
11:39 101.00 101.00 100.92 100.92 1.5K
11:40 100.92 100.92 100.90 100.90 1.3K
11:41 100.90 100.90 100.82 100.82 1.9K
11:42 100.82 100.82 100.80 100.80 0.9K
11:43 100.80 100.81 100.80 100.81 0.3K
11:44 100.81 100.81 100.79 100.79 0.4K
11:45 100.83 100.84 100.83 100.84 1.3K
11:46 100.84 100.87 100.84 100.87 1.0K
11:47 100.89 100.92 100.89 100.92 4.9K
11:48 100.94 100.95 100.90 100.90 3.3K
11:49 100.90 100.90 100.90 100.90 3.3K
11:50 100.90 100.90 100.90 100.90 0.2K
11:51 100.88 100.88 100.83 100.85 12.5K
11:52 100.89 100.91 100.89 100.91 5.0K
11:53 100.90 100.90 100.85 100.86 1.7K
11:54 100.86 100.87 100.86 100.87 2.1K
11:55 100.84 100.84 100.80 100.81 3.1K
11:56 100.82 100.87 100.82 100.87 3.1K
11:57 100.87 100.87 100.87 100.87 0.6K
11:58 100.87 100.90 100.87 100.90 0.7K
11:59 100.89 100.90 100.89 100.90 2.7K
12:00 100.91 100.91 100.90 100.90 4.1K
12:01 100.89 100.89 100.89 100.89 5.0K
12:02 100.89 100.90 100.89 100.89 0.5K
12:03 100.89 100.90 100.89 100.90 0.5K
12:04 100.90 100.90 100.88 100.88 0.1K
12:05 100.88 100.88 100.79 100.83 7.4K
12:06 100.83 100.89 100.83 100.87 3.4K
12:07 100.87 100.89 100.87 100.89 0.3K
12:08 100.93 100.93 100.89 100.89 0.3K
12:09 100.89 100.89 100.89 100.89 0.7K
12:10 100.89 100.89 100.86 100.88 0.5K
12:11 100.88 100.90 100.88 100.90 1.9K
12:12 100.92 100.92 100.88 100.88 2.4K
12:13 100.87 100.87 100.87 100.87 3.5K
12:14 100.86 100.86 100.82 100.84 1.5K
12:15 100.84 100.85 100.84 100.85 0.9K
12:16 100.84 100.84 100.79 100.79 2.5K
12:17 100.79 100.79 100.74 100.74 0.9K
12:18 100.72 100.72 100.67 100.69 7.0K
12:19 100.71 100.75 100.71 100.75 5.9K
12:20 100.75 100.75 100.75 100.75 0.8K
12:21 100.75 100.76 100.73 100.76 1.6K
12:22 100.76 100.76 100.75 100.75 2.8K
12:23 100.75 100.76 100.73 100.73 0.5K
12:24 100.71 100.77 100.71 100.76 3.7K
12:25 100.77 100.79 100.75 100.75 4.6K
12:26 100.70 100.71 100.70 100.71 3.0K
12:27 100.71 100.73 100.71 100.73 1.5K
12:28 100.71 100.71 100.68 100.68 2.0K
12:29 100.71 100.83 100.68 100.83 6.2K
12:30 100.81 100.86 100.81 100.86 1.6K
12:31 100.86 100.86 100.83 100.83 1.7K
12:32 100.83 100.85 100.80 100.80 1.2K
12:33 100.75 100.77 100.75 100.76 2.0K
12:34 100.76 100.76 100.75 100.76 1.2K
12:35 100.78 100.78 100.76 100.76 16.5K
12:36 100.76 100.76 100.76 100.76 0.3K
12:37 100.76 100.76 100.74 100.75 0.4K
12:38 100.77 100.80 100.77 100.80 1.7K
12:39 100.80 100.80 100.80 100.80 0.0K
12:40 100.80 100.83 100.80 100.83 1.0K
12:41 100.83 100.91 100.83 100.91 5.5K
12:42 100.90 100.90 100.87 100.87 2.5K
12:43 100.87 100.87 100.84 100.84 0.8K
12:44 100.84 100.84 100.79 100.79 0.3K
12:45 100.79 100.84 100.78 100.84 9.3K
12:46 100.83 100.85 100.83 100.85 1.4K
12:47 100.85 100.89 100.85 100.89 1.2K
12:48 100.89 100.89 100.89 100.89 1.2K
12:49 100.84 100.87 100.84 100.87 2.1K
12:50 100.89 100.89 100.89 100.89 1.0K
12:51 100.88 100.88 100.87 100.87 0.2K
12:52 100.87 100.87 100.84 100.84 2.6K
12:53 100.84 100.86 100.84 100.86 0.8K
12:54 100.88 100.98 100.88 100.98 3.1K
12:55 100.98 100.98 100.94 100.94 2.5K
12:56 100.94 100.94 100.94 100.94 0.0K
12:57 100.94 100.94 100.94 100.94 0.3K
12:58 100.94 100.94 100.92 100.92 0.7K
12:59 100.92 100.92 100.90 100.90 0.7K
13:00 100.90 100.90 100.90 100.90 0.8K
13:01 100.91 100.91 100.89 100.89 2.0K
13:02 100.92 100.92 100.90 100.90 5.3K
13:03 100.90 100.91 100.90 100.91 3.3K
13:04 100.91 100.94 100.91 100.94 0.7K
13:05 100.94 100.96 100.94 100.94 2.8K
13:06 100.93 100.97 100.93 100.97 2.3K
13:07 100.99 101.09 100.99 101.08 3.8K
13:08 101.09 101.09 101.09 101.09 0.1K
13:09 101.10 101.10 101.10 101.10 0.7K
13:10 101.10 101.10 101.10 101.10 1.0K
13:11 101.15 101.15 101.14 101.14 0.2K
13:12 101.22 101.22 101.19 101.19 7.8K
13:13 101.19 101.22 101.19 101.22 0.8K
13:14 101.25 101.25 101.25 101.25 0.9K
13:15 101.25 101.25 101.21 101.23 3.4K
13:16 101.22 101.22 101.09 101.09 4.8K
13:17 101.07 101.07 101.07 101.07 0.3K
13:18 101.07 101.07 101.06 101.06 4.1K
13:19 101.06 101.13 101.06 101.13 6.7K
13:20 101.16 101.16 101.13 101.13 4.3K
13:21 101.15 101.15 101.15 101.15 1.1K
13:22 101.15 101.19 101.15 101.19 1.1K
13:23 101.24 101.24 101.23 101.23 2.0K
13:24 101.22 101.22 101.20 101.22 0.5K
13:25 101.22 101.22 101.20 101.20 1.7K
13:26 101.21 101.21 101.21 101.21 1.0K
13:27 101.22 101.26 101.21 101.26 6.2K
13:28 101.26 101.26 101.16 101.16 6.9K
13:29 101.18 101.18 101.13 101.13 2.4K
13:30 101.13 101.15 101.13 101.13 20.4K
13:31 101.07 101.07 101.07 101.07 1.7K
13:32 101.07 101.07 101.07 101.07 0.0K
13:33 101.07 101.07 101.06 101.06 0.8K
13:34 101.06 101.06 101.00 101.00 4.4K
13:35 100.97 101.03 100.97 101.03 2.4K
13:36 101.05 101.08 101.05 101.08 2.3K
13:37 101.08 101.08 101.07 101.08 3.8K
13:38 101.08 101.08 101.08 101.08 0.1K
13:39 101.07 101.07 101.06 101.06 2.6K
13:40 101.05 101.05 100.99 100.99 0.3K
13:41 100.99 101.01 100.99 101.01 1.5K
13:42 101.01 101.01 101.00 101.01 1.2K
13:43 101.02 101.02 101.01 101.02 1.5K
13:44 101.01 101.02 101.01 101.02 4.9K
13:45 101.02 101.03 100.99 101.03 2.5K
13:46 101.02 101.03 100.97 100.97 0.9K
13:47 100.96 101.02 100.96 101.02 5.0K
13:48 101.02 101.05 101.02 101.05 2.9K
13:49 101.06 101.07 101.06 101.07 2.1K
13:50 101.07 101.09 101.07 101.07 1.0K
13:51 101.05 101.05 101.05 101.05 1.0K
13:52 101.05 101.06 101.04 101.06 11.0K
13:53 101.05 101.07 101.05 101.07 14.4K
13:54 101.04 101.06 101.04 101.06 1.7K
13:55 101.06 101.09 101.06 101.09 4.9K
13:56 101.09 101.10 101.09 101.10 1.3K
13:57 101.05 101.05 101.05 101.05 0.7K
13:58 101.04 101.06 101.04 101.06 1.3K
13:59 101.05 101.05 101.03 101.03 1.4K
14:00 101.02 101.03 101.01 101.01 10.9K
14:01 101.02 101.02 101.02 101.02 0.6K
14:02 101.02 101.03 101.02 101.03 3.7K
14:03 101.00 101.08 100.99 101.08 26.3K
14:04 101.06 101.08 101.06 101.08 0.8K
14:05 101.14 101.20 101.14 101.20 29.5K
14:06 101.21 101.24 101.21 101.24 1.1K
14:07 101.24 101.30 101.24 101.30 5.4K
14:08 101.30 101.30 101.30 101.30 3.8K
14:09 101.29 101.31 101.29 101.31 14.6K
14:10 101.32 101.32 101.28 101.30 2.4K
14:11 101.31 101.32 101.31 101.32 2.0K
14:12 101.32 101.33 101.32 101.33 0.5K
14:13 101.34 101.34 101.32 101.33 15.7K
14:14 101.32 101.32 101.28 101.28 7.1K
14:15 101.21 101.21 101.19 101.19 7.6K
14:16 101.17 101.21 101.17 101.21 2.7K
14:17 101.20 101.20 101.20 101.20 0.8K
14:18 101.20 101.22 101.20 101.22 6.0K
14:19 101.22 101.23 101.22 101.23 0.3K
14:20 101.23 101.23 101.22 101.22 1.6K
14:21 101.20 101.20 101.15 101.15 4.3K
14:22 101.17 101.18 101.17 101.18 0.7K
14:23 101.16 101.16 101.11 101.12 6.9K
14:24 101.13 101.18 101.13 101.18 12.8K
14:25 101.21 101.23 101.21 101.23 5.7K
14:26 101.23 101.25 101.23 101.23 3.7K
14:27 101.26 101.32 101.25 101.32 4.8K
14:28 101.32 101.32 101.29 101.32 1.2K
14:29 101.31 101.31 101.27 101.27 3.2K
14:30 101.27 101.29 101.27 101.29 6.3K
14:31 101.30 101.30 101.25 101.25 6.2K
14:32 101.27 101.27 101.27 101.27 0.6K
14:33 101.30 101.30 101.25 101.25 3.8K
14:34 101.24 101.25 101.24 101.25 1.2K
14:35 101.25 101.25 101.25 101.25 1.4K
14:36 101.25 101.25 101.23 101.23 1.9K
14:37 101.24 101.24 101.23 101.23 2.1K
14:38 101.23 101.24 101.23 101.24 1.2K
14:39 101.23 101.23 101.19 101.19 2.5K
14:40 101.19 101.21 101.19 101.20 1.6K
14:41 101.19 101.21 101.19 101.21 1.7K
14:42 101.18 101.19 101.18 101.19 2.5K
14:43 101.19 101.19 101.16 101.16 1.5K
14:44 101.18 101.20 101.18 101.20 0.5K
14:45 101.19 101.20 101.18 101.20 2.1K
14:46 101.20 101.20 101.20 101.20 0.2K
14:47 101.19 101.24 101.19 101.24 9.1K
14:48 101.24 101.36 101.24 101.36 9.8K
14:49 101.38 101.38 101.36 101.36 0.5K
14:50 101.36 101.41 101.36 101.41 1.7K
14:51 101.38 101.42 101.38 101.42 1.7K
14:52 101.42 101.42 101.36 101.36 1.0K
14:53 101.36 101.38 101.36 101.38 0.4K
14:54 101.40 101.40 101.37 101.37 2.4K
14:55 101.36 101.36 101.34 101.34 1.1K
14:56 101.34 101.36 101.34 101.36 1.2K
14:57 101.36 101.36 101.35 101.35 0.9K
14:58 101.35 101.35 101.33 101.35 0.8K
14:59 101.33 101.33 101.33 101.33 0.7K
15:00 101.30 101.33 101.30 101.33 4.8K
15:01 101.33 101.34 101.30 101.34 0.5K
15:02 101.34 101.34 101.33 101.33 2.2K
15:03 101.33 101.33 101.25 101.25 2.3K
15:04 101.25 101.28 101.25 101.28 1.6K
15:05 101.28 101.36 101.28 101.36 3.4K
15:06 101.38 101.40 101.38 101.40 16.0K
15:07 101.45 101.47 101.45 101.47 2.1K
15:08 101.48 101.48 101.46 101.46 2.3K
15:09 101.42 101.42 101.42 101.42 3.4K
15:10 101.42 101.42 101.39 101.39 1.2K
15:11 101.37 101.37 101.34 101.34 2.7K
15:12 101.33 101.34 101.31 101.34 5.8K
15:13 101.34 101.36 101.34 101.36 0.5K
15:14 101.38 101.39 101.38 101.38 5.1K
15:15 101.38 101.39 101.37 101.39 2.1K
15:16 101.40 101.40 101.34 101.34 3.1K
15:17 101.34 101.34 101.27 101.27 4.5K
15:18 101.27 101.27 101.26 101.26 0.5K
15:19 101.26 101.26 101.20 101.20 14.6K
15:20 101.23 101.25 101.23 101.25 4.3K
15:21 101.27 101.27 101.24 101.24 3.2K
15:22 101.24 101.25 101.22 101.25 4.1K
15:23 101.29 101.30 101.29 101.30 2.5K
15:24 101.33 101.34 101.33 101.34 2.2K
15:25 101.33 101.38 101.33 101.38 3.8K
15:26 101.39 101.51 101.39 101.51 9.5K
15:27 101.48 101.52 101.48 101.52 10.3K
15:28 101.55 101.55 101.54 101.55 5.2K
15:29 101.54 101.55 101.52 101.55 1.6K
15:30 101.52 101.52 101.51 101.51 5.0K
15:31 101.53 101.53 101.51 101.51 4.6K
15:32 101.43 101.43 101.37 101.37 9.7K
15:33 101.37 101.37 101.32 101.35 3.2K
15:34 101.32 101.35 101.32 101.35 3.7K
15:35 101.32 101.34 101.32 101.33 7.7K
15:36 101.34 101.34 101.33 101.33 9.8K
15:37 101.34 101.34 101.30 101.30 5.7K
15:38 101.30 101.33 101.27 101.27 46.3K
15:39 101.27 101.27 101.23 101.24 15.5K
15:40 101.22 101.22 101.20 101.20 24.9K
15:41 101.21 101.36 101.21 101.36 11.1K
15:42 101.40 101.40 101.38 101.39 14.5K
15:43 101.37 101.38 101.35 101.35 14.9K
15:44 101.37 101.40 101.36 101.37 34.5K
15:45 101.41 101.44 101.40 101.44 18.2K
15:46 101.44 101.44 101.40 101.40 6.0K
15:47 101.40 101.40 101.37 101.37 8.8K
15:48 101.37 101.37 101.33 101.33 10.8K
15:49 101.34 101.34 101.30 101.32 12.6K
15:50 101.38 101.45 101.38 101.42 30.0K
15:51 101.42 101.42 101.38 101.40 5.6K
15:52 101.38 101.39 101.38 101.38 8.0K
15:53 101.38 101.41 101.38 101.41 9.3K
15:54 101.43 101.43 101.30 101.33 33.0K
15:55 101.36 101.36 101.33 101.33 22.6K
15:56 101.31 101.32 101.28 101.28 44.5K
15:57 101.29 101.29 101.23 101.24 30.5K
15:58 101.25 101.29 101.25 101.29 34.0K
15:59 101.30 101.31 101.29 101.31 30.2K
16:00 101.26 101.26 101.26 101.26 434.5K
16:01 101.26 101.26 101.26 101.26 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