S

GSPTXCT
🏛️ カナダ →
142.02
最終更新: 2025-10-06
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
09:30 101.73 101.83 101.73 101.83 56.1K
09:31 101.76 101.76 101.67 101.67 9.3K
09:32 101.56 101.56 101.38 101.38 6.9K
09:33 101.38 101.38 101.36 101.36 0.2K
09:34 101.41 101.41 101.35 101.35 0.4K
09:35 101.36 101.36 101.28 101.28 1.6K
09:36 101.28 101.28 101.23 101.23 0.3K
09:37 101.23 101.32 101.23 101.27 1.6K
09:38 101.54 101.54 101.47 101.47 6.2K
09:39 101.47 101.53 101.47 101.53 0.3K
09:40 101.55 101.55 101.52 101.53 2.6K
09:41 101.53 101.69 101.53 101.69 1.2K
09:42 101.68 101.68 101.68 101.68 0.4K
09:43 101.68 101.80 101.68 101.79 1.3K
09:44 101.77 101.78 101.77 101.78 1.2K
09:45 101.78 101.83 101.78 101.83 0.1K
09:46 101.81 101.82 101.77 101.77 0.6K
09:47 101.77 101.77 101.73 101.73 0.1K
09:48 101.70 101.75 101.70 101.75 0.4K
09:49 101.68 101.74 101.67 101.74 5.1K
09:50 101.76 101.76 101.76 101.76 0.1K
09:51 101.71 101.71 101.71 101.71 1.7K
09:52 101.69 101.79 101.69 101.79 1.8K
09:53 101.79 101.84 101.79 101.84 4.2K
09:54 101.84 101.87 101.84 101.87 7.4K
09:55 101.87 101.87 101.87 101.87 0.0K
09:56 101.87 101.89 101.87 101.89 0.4K
09:57 101.89 101.89 101.89 101.89 0.2K
09:58 101.89 101.92 101.89 101.92 0.1K
09:59 101.92 101.92 101.90 101.90 0.2K
10:00 101.90 101.90 101.87 101.87 3.6K
10:01 101.87 101.87 101.87 101.87 0.8K
10:02 101.87 101.87 101.86 101.86 1.2K
10:03 101.86 101.86 101.84 101.84 1.0K
10:04 101.85 101.85 101.85 101.85 1.8K
10:05 101.85 101.85 101.85 101.85 0.0K
10:06 101.85 101.85 101.85 101.85 0.1K
10:07 101.85 101.85 101.71 101.71 2.8K
10:08 101.71 101.71 101.71 101.71 0.0K
10:09 101.73 101.73 101.73 101.73 1.8K
10:10 101.66 101.66 101.66 101.66 2.3K
10:11 101.63 101.65 101.63 101.65 0.6K
10:12 101.65 101.68 101.65 101.68 0.8K
10:13 101.68 101.68 101.68 101.68 0.0K
10:14 101.68 101.68 101.68 101.68 0.0K
10:15 101.68 101.68 101.68 101.68 3.3K
10:16 101.68 101.68 101.68 101.68 0.2K
10:17 101.68 101.68 101.64 101.64 1.1K
10:18 101.64 101.64 101.63 101.63 1.8K
10:19 101.63 101.63 101.58 101.58 5.8K
10:20 101.58 101.58 101.56 101.56 11.4K
10:21 101.56 101.62 101.56 101.62 1.4K
10:22 101.62 101.64 101.62 101.64 2.3K
10:23 101.64 101.65 101.63 101.65 0.4K
10:24 101.65 101.65 101.65 101.65 0.1K
10:25 101.65 101.65 101.65 101.65 0.0K
10:26 101.65 101.65 101.65 101.65 0.2K
10:27 101.65 101.65 101.63 101.63 0.6K
10:28 101.63 101.63 101.63 101.63 0.0K
10:29 101.63 101.63 101.63 101.63 0.1K
10:30 101.68 101.68 101.67 101.67 2.1K
10:31 101.67 101.67 101.62 101.62 0.3K
10:32 101.69 101.73 101.69 101.72 12.7K
10:33 101.70 101.70 101.68 101.68 0.3K
10:34 101.68 101.68 101.66 101.66 0.6K
10:35 101.65 101.65 101.64 101.64 6.1K
10:36 101.60 101.60 101.55 101.55 2.3K
10:37 101.55 101.55 101.55 101.55 0.0K
10:38 101.55 101.55 101.55 101.55 0.2K
10:39 101.55 101.55 101.51 101.51 0.1K
10:40 101.51 101.51 101.49 101.49 0.1K
10:41 101.49 101.49 101.49 101.49 0.4K
10:42 101.51 101.51 101.46 101.46 0.6K
10:43 101.46 101.46 101.44 101.44 0.5K
10:44 101.44 101.44 101.44 101.44 0.0K
10:45 101.44 101.45 101.44 101.45 0.3K
10:46 101.45 101.45 101.45 101.45 0.0K
10:47 101.45 101.48 101.45 101.48 0.5K
10:48 101.51 101.51 101.50 101.50 2.1K
10:49 101.50 101.50 101.49 101.49 0.6K
10:50 101.48 101.51 101.46 101.51 4.3K
10:51 101.51 101.51 101.51 101.51 0.0K
10:52 101.53 101.53 101.50 101.50 3.4K
10:53 101.55 101.59 101.55 101.59 1.7K
10:54 101.59 101.59 101.59 101.59 0.0K
10:55 101.59 101.59 101.59 101.59 0.0K
10:56 101.62 101.66 101.62 101.66 1.0K
10:57 101.66 101.69 101.66 101.69 1.7K
10:58 101.69 101.69 101.66 101.66 0.4K
10:59 101.62 101.63 101.62 101.63 5.2K
11:00 101.63 101.63 101.61 101.62 0.5K
11:01 101.62 101.62 101.60 101.60 1.2K
11:02 101.60 101.60 101.60 101.60 0.0K
11:03 101.60 101.60 101.59 101.59 0.3K
11:04 101.59 101.59 101.59 101.59 1.0K
11:05 101.59 101.59 101.58 101.58 0.2K
11:06 101.56 101.56 101.53 101.53 5.2K
11:07 101.53 101.53 101.51 101.51 0.6K
11:08 101.53 101.53 101.51 101.53 0.9K
11:09 101.55 101.58 101.55 101.58 1.3K
11:10 101.59 101.62 101.59 101.62 0.4K
11:11 101.62 101.62 101.62 101.62 0.2K
11:12 101.62 101.63 101.62 101.62 1.6K
11:13 101.63 101.63 101.62 101.63 1.5K
11:14 101.64 101.64 101.63 101.63 2.1K
11:15 101.66 101.69 101.66 101.68 2.4K
11:16 101.68 101.71 101.68 101.69 0.3K
11:17 101.69 101.77 101.69 101.75 1.2K
11:18 101.77 101.78 101.77 101.77 1.9K
11:19 101.75 101.75 101.75 101.75 0.6K
11:20 101.75 101.75 101.74 101.74 0.2K
11:21 101.74 101.74 101.74 101.74 0.2K
11:22 101.76 101.76 101.73 101.75 2.0K
11:23 101.77 101.78 101.77 101.77 0.3K
11:24 101.77 101.77 101.74 101.74 0.9K
11:25 101.74 101.74 101.70 101.70 1.4K
11:26 101.70 101.72 101.69 101.72 2.0K
11:27 101.73 101.75 101.73 101.75 2.1K
11:28 101.75 101.77 101.75 101.75 1.4K
11:29 101.75 101.75 101.75 101.75 1.2K
11:30 101.75 101.75 101.67 101.71 1.9K
11:31 101.71 101.71 101.68 101.68 0.5K
11:32 101.70 101.72 101.70 101.72 1.0K
11:33 101.73 101.73 101.72 101.72 5.2K
11:34 101.70 101.72 101.70 101.72 0.3K
11:35 101.72 101.72 101.70 101.70 0.3K
11:36 101.70 101.71 101.70 101.70 3.0K
11:37 101.70 101.73 101.70 101.72 1.5K
11:38 101.72 101.73 101.72 101.73 0.3K
11:39 101.75 101.75 101.73 101.73 0.2K
11:40 101.73 101.73 101.71 101.71 0.7K
11:41 101.73 101.73 101.69 101.69 0.8K
11:42 101.69 101.69 101.67 101.67 1.2K
11:43 101.67 101.67 101.65 101.66 0.5K
11:44 101.66 101.66 101.65 101.65 0.3K
11:45 101.66 101.66 101.65 101.65 5.9K
11:46 101.66 101.66 101.66 101.66 0.3K
11:47 101.66 101.66 101.66 101.66 1.3K
11:48 101.66 101.70 101.66 101.70 2.3K
11:49 101.70 101.72 101.70 101.72 0.3K
11:50 101.72 101.72 101.68 101.68 2.3K
11:51 101.67 101.67 101.67 101.67 1.4K
11:52 101.68 101.68 101.68 101.68 0.4K
11:53 101.68 101.68 101.66 101.66 5.9K
11:54 101.66 101.67 101.65 101.65 0.3K
11:55 101.65 101.65 101.65 101.65 0.2K
11:56 101.65 101.67 101.60 101.60 1.7K
11:57 101.60 101.61 101.60 101.61 0.1K
11:58 101.61 101.62 101.61 101.62 0.5K
11:59 101.62 101.62 101.58 101.58 1.8K
12:00 101.58 101.58 101.49 101.49 1.5K
12:01 101.38 101.38 101.32 101.32 18.6K
12:02 101.32 101.38 101.32 101.38 1.5K
12:03 101.38 101.38 101.36 101.36 0.4K
12:04 101.38 101.40 101.38 101.40 0.4K
12:05 101.40 101.42 101.40 101.42 0.1K
12:06 101.42 101.42 101.42 101.42 0.0K
12:07 101.42 101.42 101.41 101.42 0.9K
12:08 101.42 101.42 101.41 101.42 0.3K
12:09 101.43 101.45 101.43 101.45 0.8K
12:10 101.43 101.43 101.43 101.43 0.2K
12:11 101.46 101.46 101.45 101.45 0.4K
12:12 101.45 101.47 101.45 101.47 0.7K
12:13 101.47 101.47 101.47 101.47 0.2K
12:14 101.47 101.48 101.47 101.48 0.5K
12:15 101.49 101.50 101.49 101.50 0.9K
12:16 101.51 101.51 101.48 101.48 0.7K
12:17 101.47 101.47 101.47 101.47 0.3K
12:18 101.47 101.47 101.46 101.46 0.2K
12:19 101.46 101.46 101.46 101.46 1.3K
12:20 101.46 101.46 101.44 101.44 2.9K
12:21 101.42 101.44 101.42 101.42 5.8K
12:22 101.42 101.42 101.42 101.42 0.4K
12:23 101.42 101.42 101.42 101.42 0.4K
12:24 101.42 101.43 101.42 101.43 0.2K
12:25 101.38 101.38 101.35 101.35 20.7K
12:26 101.34 101.34 101.22 101.22 35.8K
12:27 101.27 101.36 101.27 101.36 22.2K
12:28 101.36 101.38 101.36 101.38 0.2K
12:29 101.39 101.39 101.39 101.39 0.7K
12:30 101.36 101.36 101.30 101.30 1.6K
12:31 101.30 101.30 101.30 101.30 0.2K
12:32 101.29 101.32 101.29 101.32 0.8K
12:33 101.32 101.32 101.30 101.30 0.2K
12:34 101.30 101.30 101.23 101.23 0.8K
12:35 101.23 101.23 101.20 101.20 0.2K
12:36 101.20 101.20 101.13 101.17 0.6K
12:37 101.16 101.19 101.16 101.19 1.3K
12:38 101.19 101.20 101.19 101.20 0.6K
12:39 101.20 101.20 101.15 101.15 1.2K
12:40 101.14 101.14 101.13 101.13 0.5K
12:41 101.14 101.14 101.10 101.12 0.5K
12:42 101.12 101.12 101.09 101.09 0.1K
12:43 101.09 101.17 101.09 101.17 1.8K
12:44 101.14 101.15 101.14 101.15 0.8K
12:45 101.20 101.20 101.20 101.20 1.2K
12:46 101.20 101.20 101.20 101.20 0.0K
12:47 101.20 101.20 101.20 101.20 0.0K
12:48 101.20 101.21 101.20 101.21 0.2K
12:49 101.21 101.21 101.21 101.21 0.3K
12:50 101.21 101.21 101.21 101.21 0.2K
12:51 101.21 101.21 101.21 101.21 0.2K
12:52 101.21 101.21 101.21 101.21 0.2K
12:53 101.21 101.21 101.21 101.21 0.1K
12:54 101.20 101.22 101.19 101.19 9.1K
12:55 101.18 101.18 101.18 101.18 0.3K
12:56 101.18 101.18 101.18 101.18 0.4K
12:57 101.18 101.18 101.18 101.18 0.1K
12:58 101.18 101.18 101.15 101.15 1.1K
12:59 101.15 101.15 101.15 101.15 5.1K
13:00 101.15 101.16 101.15 101.16 2.0K
13:01 101.16 101.16 101.13 101.13 0.5K
13:02 101.13 101.15 101.13 101.15 1.6K
13:03 101.15 101.17 101.15 101.17 0.4K
13:04 101.17 101.17 101.17 101.17 0.2K
13:05 101.17 101.18 101.17 101.18 0.7K
13:06 101.18 101.21 101.18 101.21 0.9K
13:07 101.21 101.24 101.21 101.24 0.3K
13:08 101.26 101.26 101.26 101.26 0.7K
13:09 101.27 101.31 101.27 101.31 1.9K
13:10 101.31 101.33 101.31 101.33 0.3K
13:11 101.36 101.38 101.36 101.38 2.0K
13:12 101.39 101.39 101.39 101.39 0.3K
13:13 101.42 101.43 101.42 101.43 0.5K
13:14 101.43 101.45 101.43 101.45 3.8K
13:15 101.45 101.45 101.42 101.42 0.8K
13:16 101.42 101.45 101.40 101.45 1.5K
13:17 101.45 101.45 101.45 101.45 0.1K
13:18 101.45 101.45 101.45 101.45 0.2K
13:19 101.45 101.45 101.44 101.44 0.4K
13:20 101.40 101.40 101.38 101.38 0.9K
13:21 101.38 101.40 101.38 101.40 0.6K
13:22 101.40 101.40 101.40 101.40 0.1K
13:23 101.38 101.38 101.38 101.38 0.2K
13:24 101.38 101.38 101.38 101.38 0.4K
13:25 101.38 101.38 101.31 101.31 0.8K
13:26 101.31 101.31 101.31 101.31 0.3K
13:27 101.31 101.31 101.31 101.31 0.4K
13:28 101.31 101.32 101.31 101.32 0.7K
13:29 101.32 101.32 101.31 101.31 0.5K
13:30 101.31 101.31 101.31 101.31 0.1K
13:31 101.29 101.29 101.27 101.27 1.3K
13:32 101.29 101.29 101.29 101.29 0.2K
13:33 101.29 101.31 101.29 101.31 0.9K
13:34 101.31 101.36 101.31 101.36 0.4K
13:35 101.38 101.38 101.33 101.35 1.5K
13:36 101.35 101.36 101.32 101.36 4.3K
13:37 101.36 101.36 101.35 101.35 0.5K
13:38 101.35 101.40 101.35 101.40 21.1K
13:39 101.39 101.40 101.39 101.40 0.4K
13:40 101.40 101.40 101.36 101.36 0.8K
13:41 101.36 101.39 101.36 101.37 0.7K
13:42 101.37 101.37 101.35 101.35 0.5K
13:43 101.35 101.37 101.33 101.33 0.5K
13:44 101.33 101.39 101.33 101.37 2.2K
13:45 101.35 101.36 101.35 101.36 0.4K
13:46 101.36 101.36 101.36 101.36 0.3K
13:47 101.36 101.39 101.36 101.39 0.4K
13:48 101.39 101.39 101.36 101.36 1.5K
13:49 101.36 101.36 101.36 101.36 0.9K
13:50 101.36 101.36 101.30 101.33 0.8K
13:51 101.38 101.38 101.32 101.38 3.7K
13:52 101.38 101.38 101.37 101.37 1.4K
13:53 101.40 101.40 101.40 101.40 0.4K
13:54 101.40 101.40 101.38 101.39 0.5K
13:55 101.40 101.43 101.37 101.38 1.0K
13:56 101.38 101.46 101.38 101.46 5.9K
13:57 101.46 101.47 101.44 101.47 3.5K
13:58 101.41 101.41 101.41 101.41 2.4K
13:59 101.41 101.44 101.41 101.44 0.1K
14:00 101.49 101.53 101.49 101.53 2.6K
14:01 101.51 101.53 101.51 101.53 1.2K
14:02 101.53 101.53 101.53 101.53 0.1K
14:03 101.54 101.59 101.54 101.59 5.0K
14:04 101.59 101.59 101.59 101.59 0.0K
14:05 101.59 101.59 101.59 101.59 0.0K
14:06 101.59 101.66 101.59 101.64 1.2K
14:07 101.64 101.66 101.64 101.66 0.3K
14:08 101.66 101.71 101.66 101.71 3.0K
14:09 101.71 101.71 101.70 101.70 1.2K
14:10 101.70 101.70 101.67 101.67 0.9K
14:11 101.70 101.72 101.70 101.72 1.5K
14:12 101.72 101.72 101.66 101.72 0.8K
14:13 101.73 101.73 101.71 101.71 0.3K
14:14 101.74 101.74 101.72 101.72 1.5K
14:15 101.69 101.71 101.68 101.71 1.5K
14:16 101.70 101.71 101.70 101.71 0.3K
14:17 101.70 101.71 101.70 101.71 0.3K
14:18 101.71 101.71 101.71 101.71 0.4K
14:19 101.71 101.71 101.71 101.71 0.5K
14:20 101.71 101.71 101.71 101.71 0.3K
14:21 101.75 101.75 101.66 101.66 2.1K
14:22 101.66 101.67 101.66 101.67 0.2K
14:23 101.67 101.67 101.63 101.63 0.9K
14:24 101.65 101.65 101.62 101.62 0.9K
14:25 101.62 101.62 101.62 101.62 0.4K
14:26 101.62 101.62 101.56 101.56 0.7K
14:27 101.56 101.56 101.56 101.56 0.3K
14:28 101.56 101.56 101.54 101.54 0.8K
14:29 101.54 101.55 101.54 101.55 3.0K
14:30 101.55 101.55 101.49 101.49 0.9K
14:31 101.46 101.46 101.46 101.46 3.3K
14:32 101.44 101.46 101.41 101.46 1.6K
14:33 101.46 101.46 101.39 101.39 0.3K
14:34 101.39 101.39 101.39 101.39 0.2K
14:35 101.39 101.39 101.35 101.35 1.1K
14:36 101.35 101.35 101.33 101.34 0.6K
14:37 101.34 101.35 101.34 101.35 0.5K
14:38 101.36 101.43 101.36 101.43 3.1K
14:39 101.43 101.46 101.43 101.46 0.5K
14:40 101.48 101.48 101.47 101.48 0.3K
14:41 101.48 101.48 101.47 101.48 0.7K
14:42 101.48 101.48 101.43 101.43 0.8K
14:43 101.42 101.42 101.41 101.41 1.9K
14:44 101.41 101.41 101.40 101.40 2.8K
14:45 101.40 101.40 101.38 101.38 1.4K
14:46 101.40 101.40 101.38 101.38 2.2K
14:47 101.42 101.43 101.41 101.43 5.4K
14:48 101.43 101.45 101.43 101.45 0.3K
14:49 101.45 101.46 101.43 101.43 0.8K
14:50 101.43 101.46 101.43 101.46 2.1K
14:51 101.46 101.51 101.46 101.51 1.0K
14:52 101.49 101.49 101.49 101.49 0.2K
14:53 101.49 101.51 101.49 101.51 1.2K
14:54 101.51 101.53 101.51 101.53 0.3K
14:55 101.53 101.53 101.53 101.53 1.1K
14:56 101.53 101.55 101.51 101.55 1.3K
14:57 101.55 101.55 101.54 101.54 0.6K
14:58 101.54 101.54 101.51 101.51 1.6K
14:59 101.51 101.51 101.49 101.49 0.8K
15:00 101.47 101.47 101.47 101.47 0.9K
15:01 101.47 101.50 101.47 101.50 0.7K
15:02 101.50 101.50 101.48 101.48 2.0K
15:03 101.48 101.52 101.48 101.52 0.5K
15:04 101.52 101.53 101.52 101.53 1.2K
15:05 101.53 101.53 101.53 101.53 1.4K
15:06 101.53 101.53 101.53 101.53 0.4K
15:07 101.53 101.53 101.53 101.53 0.4K
15:08 101.53 101.53 101.52 101.52 0.6K
15:09 101.52 101.52 101.45 101.45 2.9K
15:10 101.47 101.50 101.45 101.50 7.1K
15:11 101.49 101.49 101.47 101.47 0.7K
15:12 101.47 101.47 101.47 101.47 0.5K
15:13 101.47 101.51 101.47 101.51 0.4K
15:14 101.51 101.54 101.51 101.54 0.7K
15:15 101.54 101.55 101.54 101.55 1.4K
15:16 101.55 101.57 101.55 101.57 3.5K
15:17 101.57 101.64 101.57 101.64 2.2K
15:18 101.63 101.64 101.63 101.64 1.2K
15:19 101.64 101.64 101.64 101.64 0.4K
15:20 101.62 101.62 101.60 101.60 1.0K
15:21 101.59 101.59 101.55 101.55 1.0K
15:22 101.57 101.57 101.52 101.52 2.8K
15:23 101.54 101.57 101.54 101.57 7.1K
15:24 101.57 101.57 101.51 101.54 3.5K
15:25 101.54 101.56 101.54 101.56 0.5K
15:26 101.57 101.57 101.55 101.56 1.4K
15:27 101.56 101.57 101.56 101.57 2.4K
15:28 101.58 101.58 101.58 101.58 0.9K
15:29 101.61 101.63 101.56 101.56 5.3K
15:30 101.61 101.64 101.55 101.55 3.8K
15:31 101.54 101.54 101.52 101.52 3.4K
15:32 101.48 101.49 101.48 101.49 2.8K
15:33 101.49 101.49 101.44 101.44 2.1K
15:34 101.46 101.47 101.46 101.47 0.9K
15:35 101.47 101.47 101.47 101.47 1.4K
15:36 101.47 101.47 101.45 101.45 0.7K
15:37 101.45 101.47 101.45 101.45 1.3K
15:38 101.47 101.47 101.47 101.47 0.4K
15:39 101.43 101.46 101.43 101.46 6.7K
15:40 101.45 101.45 101.43 101.43 2.6K
15:41 101.43 101.45 101.43 101.45 0.8K
15:42 101.47 101.47 101.45 101.45 0.2K
15:43 101.44 101.46 101.44 101.45 2.2K
15:44 101.46 101.46 101.45 101.45 6.6K
15:45 101.45 101.45 101.43 101.44 1.9K
15:46 101.44 101.44 101.39 101.39 4.8K
15:47 101.39 101.42 101.39 101.42 4.7K
15:48 101.43 101.44 101.41 101.44 2.0K
15:49 101.44 101.46 101.43 101.43 2.8K
15:50 101.44 101.45 101.42 101.42 4.5K
15:51 101.42 101.44 101.42 101.44 1.3K
15:52 101.44 101.44 101.42 101.44 1.1K
15:53 101.44 101.44 101.42 101.42 5.8K
15:54 101.43 101.43 101.41 101.41 0.7K
15:55 101.43 101.45 101.38 101.45 12.7K
15:56 101.49 101.49 101.44 101.44 7.8K
15:57 101.51 101.51 101.50 101.50 4.9K
15:58 101.49 101.49 101.40 101.42 6.8K
15:59 101.43 101.53 101.42 101.50 7.6K
16:00 101.45 101.45 101.45 101.45 83.8K
16:01 101.45 101.45 101.45 101.45 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