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
09:30 101.38 101.38 100.87 100.87 91.5K
09:31 100.86 100.86 100.58 100.64 38.8K
09:32 100.53 100.53 100.46 100.46 50.0K
09:33 100.49 100.52 100.39 100.52 11.8K
09:34 100.56 100.61 100.42 100.42 4.2K
09:35 100.45 100.45 100.40 100.41 4.2K
09:36 100.41 100.45 100.41 100.43 3.5K
09:37 100.34 100.34 100.28 100.28 6.9K
09:38 100.28 100.31 100.26 100.31 4.4K
09:39 100.31 100.34 100.29 100.30 7.2K
09:40 100.30 100.30 100.29 100.30 0.7K
09:41 100.29 100.29 100.22 100.22 7.4K
09:42 100.22 100.22 100.19 100.21 0.4K
09:43 100.27 100.30 100.27 100.30 3.4K
09:44 100.30 100.40 100.30 100.40 4.1K
09:45 100.46 100.72 100.45 100.72 11.0K
09:46 100.74 100.80 100.74 100.78 3.9K
09:47 100.81 100.91 100.81 100.88 6.1K
09:48 100.84 100.86 100.82 100.86 3.7K
09:49 100.93 100.94 100.93 100.94 3.4K
09:50 100.91 100.91 100.60 100.60 38.6K
09:51 100.60 100.62 100.60 100.62 5.0K
09:52 100.60 100.60 100.57 100.59 0.6K
09:53 100.53 100.53 100.37 100.39 7.7K
09:54 100.38 100.39 100.37 100.37 1.4K
09:55 100.39 100.42 100.39 100.42 3.9K
09:56 100.44 100.44 100.32 100.32 26.6K
09:57 100.25 100.25 100.24 100.24 2.2K
09:58 100.24 100.24 100.20 100.20 0.8K
09:59 100.20 100.20 100.10 100.10 10.1K
10:00 100.11 100.11 100.08 100.09 2.5K
10:01 100.07 100.16 100.05 100.05 36.2K
10:02 100.05 100.07 100.05 100.07 3.0K
10:03 100.05 100.06 99.97 99.97 17.9K
10:04 99.97 100.05 99.95 99.95 35.6K
10:05 99.95 99.95 99.86 99.88 11.6K
10:06 99.90 99.92 99.84 99.84 23.4K
10:07 99.87 99.87 99.87 99.87 6.9K
10:08 99.91 99.96 99.91 99.96 3.9K
10:09 100.07 100.07 99.99 99.99 23.8K
10:10 99.99 100.09 99.99 100.09 7.4K
10:11 100.15 100.15 100.11 100.11 18.4K
10:12 100.09 100.09 100.01 100.01 2.9K
10:13 100.01 100.03 100.01 100.03 2.3K
10:14 100.02 100.02 99.99 99.99 1.1K
10:15 99.99 99.99 99.91 99.96 1.8K
10:16 99.94 99.95 99.94 99.95 0.6K
10:17 99.95 99.96 99.94 99.96 2.3K
10:18 99.88 99.91 99.85 99.85 10.7K
10:19 99.85 99.85 99.82 99.82 10.7K
10:20 99.82 99.82 99.78 99.78 11.1K
10:21 99.76 99.76 99.76 99.76 6.7K
10:22 99.84 99.85 99.83 99.85 4.9K
10:23 99.86 99.87 99.84 99.87 13.1K
10:24 99.91 99.91 99.87 99.87 1.2K
10:25 99.87 99.90 99.85 99.85 3.4K
10:26 99.86 99.86 99.83 99.83 1.2K
10:27 99.88 99.92 99.88 99.89 19.3K
10:28 99.93 99.93 99.92 99.92 1.8K
10:29 99.92 99.96 99.92 99.95 3.1K
10:30 99.93 99.93 99.93 99.93 5.4K
10:31 99.93 99.93 99.86 99.86 0.7K
10:32 99.88 99.88 99.88 99.88 0.2K
10:33 99.88 99.95 99.88 99.95 8.2K
10:34 99.98 99.98 99.93 99.96 6.2K
10:35 99.96 99.96 99.91 99.91 7.5K
10:36 99.91 99.93 99.90 99.90 1.0K
10:37 99.90 99.90 99.88 99.90 2.7K
10:38 99.93 99.95 99.93 99.95 1.3K
10:39 99.89 99.91 99.89 99.91 6.1K
10:40 99.92 99.96 99.92 99.93 22.8K
10:41 99.91 99.93 99.90 99.91 3.4K
10:42 99.91 99.91 99.88 99.90 1.4K
10:43 99.99 99.99 99.94 99.94 8.0K
10:44 99.94 99.96 99.94 99.96 0.6K
10:45 99.95 100.05 99.95 100.03 4.6K
10:46 100.03 100.04 100.01 100.04 183.3K
10:47 100.05 100.07 100.05 100.07 2.0K
10:48 100.04 100.13 100.04 100.13 9.1K
10:49 100.14 100.14 100.12 100.12 2.2K
10:50 100.19 100.19 100.13 100.13 1.2K
10:51 100.13 100.13 100.04 100.04 6.4K
10:52 100.08 100.08 99.96 99.96 11.1K
10:53 99.96 99.96 99.96 99.96 1.6K
10:54 99.96 100.02 99.96 100.02 2.7K
10:55 100.04 100.05 99.98 99.98 8.8K
10:56 99.98 100.02 99.98 100.02 2.5K
10:57 100.02 100.05 100.02 100.05 1.2K
10:58 100.05 100.12 100.05 100.12 1.8K
10:59 100.12 100.23 100.12 100.23 4.1K
11:00 100.21 100.21 100.10 100.10 20.7K
11:01 100.06 100.08 100.05 100.08 3.8K
11:02 100.08 100.08 100.04 100.04 1.7K
11:03 100.02 100.10 100.02 100.10 2.3K
11:04 100.12 100.17 100.12 100.17 1.3K
11:05 100.13 100.23 100.13 100.23 1.9K
11:06 100.24 100.27 100.24 100.27 2.0K
11:07 100.27 100.27 100.24 100.24 14.4K
11:08 100.24 100.24 100.21 100.21 0.9K
11:09 100.23 100.25 100.22 100.22 2.5K
11:10 100.23 100.23 100.17 100.17 1.4K
11:11 100.17 100.17 100.05 100.05 5.2K
11:12 100.05 100.06 100.05 100.06 3.3K
11:13 100.06 100.06 100.06 100.06 0.3K
11:14 100.07 100.09 100.07 100.08 5.7K
11:15 100.08 100.12 100.08 100.12 1.2K
11:16 100.10 100.14 100.10 100.14 1.2K
11:17 100.14 100.15 100.14 100.14 1.0K
11:18 100.16 100.22 100.16 100.22 1.5K
11:19 100.22 100.22 100.22 100.22 0.4K
11:20 100.23 100.23 100.21 100.21 9.5K
11:21 100.21 100.27 100.21 100.27 3.4K
11:22 100.26 100.26 100.26 100.26 0.1K
11:23 100.26 100.26 100.21 100.21 2.0K
11:24 100.21 100.21 100.16 100.18 9.8K
11:25 100.20 100.24 100.20 100.24 6.3K
11:26 100.25 100.26 100.24 100.26 3.1K
11:27 100.25 100.25 100.20 100.20 3.6K
11:28 100.20 100.20 100.18 100.18 1.7K
11:29 100.20 100.20 100.18 100.18 2.8K
11:30 100.19 100.20 100.17 100.17 1.7K
11:31 100.17 100.17 100.16 100.16 3.7K
11:32 100.16 100.17 100.14 100.14 2.1K
11:33 100.14 100.14 100.14 100.14 1.3K
11:34 100.14 100.16 100.14 100.14 1.6K
11:35 100.14 100.15 100.14 100.15 3.5K
11:36 100.14 100.14 100.14 100.14 1.2K
11:37 100.16 100.16 100.14 100.14 5.6K
11:38 100.13 100.13 100.09 100.09 14.8K
11:39 100.09 100.09 100.09 100.09 0.2K
11:40 100.09 100.09 100.08 100.08 7.8K
11:41 100.03 100.03 100.02 100.03 1.4K
11:42 100.04 100.11 100.04 100.11 10.0K
11:43 100.09 100.09 100.06 100.06 2.2K
11:44 100.06 100.07 100.06 100.07 6.3K
11:45 100.07 100.17 100.07 100.17 2.6K
11:46 100.17 100.23 100.17 100.23 1.2K
11:47 100.25 100.25 100.20 100.20 4.1K
11:48 100.20 100.21 100.20 100.21 0.3K
11:49 100.21 100.27 100.21 100.27 7.2K
11:50 100.27 100.29 100.27 100.29 0.7K
11:51 100.29 100.30 100.26 100.26 4.7K
11:52 100.26 100.26 100.24 100.24 1.8K
11:53 100.25 100.25 100.23 100.23 3.8K
11:54 100.24 100.24 100.24 100.24 1.8K
11:55 100.24 100.27 100.24 100.27 5.1K
11:56 100.27 100.29 100.27 100.29 1.2K
11:57 100.28 100.34 100.28 100.34 4.5K
11:58 100.34 100.34 100.34 100.34 0.3K
11:59 100.29 100.29 100.29 100.29 1.5K
12:00 100.29 100.29 100.23 100.23 1.8K
12:01 100.22 100.22 100.21 100.21 1.0K
12:02 100.21 100.21 100.19 100.19 0.6K
12:03 100.18 100.18 100.17 100.17 1.2K
12:04 100.15 100.16 100.15 100.16 2.5K
12:05 100.16 100.16 100.14 100.14 5.5K
12:06 100.14 100.14 100.08 100.08 4.5K
12:07 100.08 100.10 100.08 100.10 4.0K
12:08 100.10 100.10 100.03 100.05 7.4K
12:09 100.06 100.06 100.05 100.06 2.8K
12:10 100.06 100.06 100.00 100.00 1.5K
12:11 100.00 100.00 99.97 99.97 4.8K
12:12 99.96 99.96 99.95 99.95 0.4K
12:13 99.95 99.96 99.95 99.96 1.3K
12:14 99.98 99.99 99.98 99.99 0.9K
12:15 99.99 99.99 99.95 99.95 4.1K
12:16 99.95 99.95 99.89 99.89 1.5K
12:17 99.87 99.89 99.87 99.87 2.9K
12:18 99.85 99.85 99.85 99.85 0.2K
12:19 99.85 99.85 99.84 99.84 3.9K
12:20 99.83 99.85 99.83 99.85 19.6K
12:21 99.82 99.83 99.82 99.83 5.4K
12:22 99.85 99.93 99.85 99.93 8.3K
12:23 99.93 99.93 99.88 99.88 0.4K
12:24 99.88 99.94 99.88 99.94 3.3K
12:25 99.94 99.98 99.94 99.98 1.8K
12:26 99.98 99.99 99.98 99.99 1.5K
12:27 99.92 99.92 99.90 99.90 5.7K
12:28 99.91 99.91 99.91 99.91 0.1K
12:29 99.91 99.91 99.88 99.88 0.1K
12:30 99.94 99.94 99.87 99.89 12.4K
12:31 99.89 99.91 99.88 99.91 1.4K
12:32 99.91 99.91 99.91 99.91 2.9K
12:33 99.91 99.96 99.91 99.92 0.7K
12:34 99.92 99.92 99.91 99.92 1.1K
12:35 99.92 99.92 99.92 99.92 50.1K
12:36 99.92 99.94 99.92 99.94 0.9K
12:37 99.94 99.94 99.88 99.88 1.4K
12:38 99.90 99.90 99.90 99.90 2.3K
12:39 99.90 99.90 99.89 99.89 0.7K
12:40 99.89 99.89 99.85 99.85 1.3K
12:41 99.86 99.86 99.85 99.85 0.7K
12:42 99.86 99.86 99.86 99.86 2.0K
12:43 99.83 99.83 99.81 99.81 0.5K
12:44 99.78 99.78 99.77 99.77 1.0K
12:45 99.78 99.78 99.75 99.75 0.9K
12:46 99.75 99.77 99.75 99.77 1.4K
12:47 99.79 99.82 99.79 99.82 6.0K
12:48 99.82 99.85 99.81 99.81 12.8K
12:49 99.78 99.78 99.76 99.76 1.8K
12:50 99.76 99.76 99.75 99.75 5.0K
12:51 99.75 99.75 99.72 99.72 2.5K
12:52 99.72 99.72 99.72 99.72 2.9K
12:53 99.71 99.73 99.71 99.73 2.8K
12:54 99.73 99.76 99.73 99.76 3.1K
12:55 99.76 99.76 99.71 99.73 2.9K
12:56 99.73 99.75 99.73 99.75 2.6K
12:57 99.73 99.75 99.73 99.75 1.0K
12:58 99.75 99.76 99.72 99.72 2.1K
12:59 99.75 99.75 99.75 99.75 1.5K
13:00 99.76 99.76 99.70 99.70 1.4K
13:01 99.70 99.73 99.70 99.73 2.6K
13:02 99.73 99.75 99.73 99.75 0.2K
13:03 99.75 99.75 99.71 99.71 3.8K
13:04 99.75 99.75 99.74 99.75 1.4K
13:05 99.74 99.74 99.74 99.74 1.7K
13:06 99.75 99.75 99.70 99.70 4.8K
13:07 99.72 99.74 99.70 99.74 1.8K
13:08 99.74 99.74 99.74 99.74 0.1K
13:09 99.74 99.74 99.70 99.70 2.2K
13:10 99.67 99.67 99.65 99.65 1.5K
13:11 99.64 99.64 99.57 99.58 16.3K
13:12 99.58 99.58 99.55 99.55 0.3K
13:13 99.55 99.55 99.52 99.52 2.4K
13:14 99.51 99.51 99.48 99.48 2.6K
13:15 99.47 99.47 99.33 99.33 15.1K
13:16 99.33 99.37 99.33 99.37 1.5K
13:17 99.36 99.36 99.31 99.31 7.5K
13:18 99.31 99.38 99.31 99.38 3.4K
13:19 99.38 99.43 99.38 99.43 2.9K
13:20 99.43 99.43 99.43 99.43 0.5K
13:21 99.43 99.43 99.36 99.36 3.7K
13:22 99.38 99.45 99.37 99.45 1.3K
13:23 99.47 99.47 99.47 99.47 0.3K
13:24 99.49 99.60 99.49 99.55 6.5K
13:25 99.55 99.57 99.54 99.57 1.3K
13:26 99.59 99.61 99.59 99.61 1.7K
13:27 99.61 99.61 99.59 99.60 1.3K
13:28 99.61 99.63 99.61 99.63 4.7K
13:29 99.68 99.74 99.68 99.72 5.5K
13:30 99.72 99.74 99.72 99.74 0.7K
13:31 99.74 99.79 99.74 99.76 0.3K
13:32 99.77 99.79 99.74 99.74 3.2K
13:33 99.74 99.74 99.74 99.74 0.4K
13:34 99.66 99.72 99.66 99.72 44.6K
13:35 99.72 99.72 99.71 99.71 2.0K
13:36 99.71 99.71 99.70 99.70 1.9K
13:37 99.64 99.64 99.53 99.53 40.1K
13:38 99.53 99.53 99.53 99.53 2.8K
13:39 99.53 99.53 99.51 99.51 0.4K
13:40 99.51 99.51 99.40 99.43 30.6K
13:41 99.44 99.50 99.44 99.50 6.0K
13:42 99.50 99.50 99.46 99.46 3.0K
13:43 99.46 99.46 99.42 99.42 13.4K
13:44 99.42 99.42 99.42 99.42 11.4K
13:45 99.42 99.42 99.41 99.42 1.5K
13:46 99.42 99.42 99.40 99.40 1.3K
13:47 99.40 99.40 99.38 99.38 1.3K
13:48 99.38 99.38 99.37 99.37 0.3K
13:49 99.35 99.36 99.35 99.36 10.3K
13:50 99.38 99.38 99.38 99.38 1.5K
13:51 99.39 99.43 99.39 99.43 10.0K
13:52 99.46 99.46 99.46 99.46 0.4K
13:53 99.47 99.47 99.45 99.45 23.7K
13:54 99.45 99.48 99.45 99.47 9.5K
13:55 99.47 99.53 99.47 99.53 2.0K
13:56 99.53 99.57 99.53 99.57 2.7K
13:57 99.55 99.57 99.51 99.51 5.3K
13:58 99.51 99.57 99.51 99.57 1.8K
13:59 99.55 99.59 99.55 99.58 3.8K
14:00 99.58 99.58 99.56 99.56 1.6K
14:01 99.53 99.53 99.51 99.51 3.9K
14:02 99.51 99.51 99.47 99.47 2.8K
14:03 99.47 99.47 99.45 99.45 3.1K
14:04 99.44 99.44 99.44 99.44 5.7K
14:05 99.45 99.45 99.45 99.45 2.3K
14:06 99.45 99.48 99.45 99.48 3.9K
14:07 99.48 99.51 99.44 99.51 4.4K
14:08 99.51 99.51 99.49 99.50 1.0K
14:09 99.56 99.61 99.56 99.58 2.0K
14:10 99.53 99.53 99.52 99.53 4.7K
14:11 99.53 99.57 99.51 99.57 1.0K
14:12 99.57 99.57 99.55 99.57 1.4K
14:13 99.57 99.57 99.52 99.52 3.2K
14:14 99.48 99.51 99.48 99.51 1.0K
14:15 99.51 99.51 99.45 99.45 7.6K
14:16 99.45 99.45 99.40 99.40 1.8K
14:17 99.39 99.39 99.37 99.37 4.9K
14:18 99.37 99.39 99.37 99.39 3.9K
14:19 99.40 99.40 99.40 99.40 0.7K
14:20 99.40 99.40 99.35 99.37 5.5K
14:21 99.38 99.38 99.38 99.38 3.2K
14:22 99.38 99.38 99.33 99.33 5.5K
14:23 99.31 99.32 99.31 99.32 4.4K
14:24 99.30 99.30 99.30 99.30 2.2K
14:25 99.28 99.41 99.28 99.41 14.5K
14:26 99.46 99.49 99.46 99.48 5.2K
14:27 99.48 99.51 99.48 99.51 0.6K
14:28 99.51 99.51 99.51 99.51 0.1K
14:29 99.53 99.63 99.53 99.63 26.8K
14:30 99.61 99.61 99.54 99.54 3.9K
14:31 99.56 99.58 99.56 99.58 1.6K
14:32 99.54 99.54 99.50 99.50 4.9K
14:33 99.51 99.51 99.49 99.49 1.7K
14:34 99.48 99.48 99.48 99.48 0.3K
14:35 99.49 99.49 99.46 99.46 2.3K
14:36 99.46 99.51 99.46 99.51 4.8K
14:37 99.53 99.53 99.53 99.53 0.9K
14:38 99.54 99.58 99.54 99.58 1.6K
14:39 99.57 99.57 99.50 99.53 202.6K
14:40 99.53 99.54 99.53 99.53 1.0K
14:41 99.53 99.58 99.53 99.58 3.1K
14:42 99.59 99.59 99.59 99.59 0.6K
14:43 99.61 99.61 99.60 99.60 1.8K
14:44 99.59 99.59 99.59 99.59 0.5K
14:45 99.60 99.60 99.59 99.59 4.4K
14:46 99.58 99.58 99.58 99.58 1.1K
14:47 99.58 99.59 99.58 99.59 2.0K
14:48 99.59 99.59 99.57 99.57 0.9K
14:49 99.59 99.59 99.58 99.58 0.5K
14:50 99.58 99.58 99.56 99.56 1.1K
14:51 99.46 99.47 99.46 99.47 6.4K
14:52 99.47 99.47 99.42 99.42 19.7K
14:53 99.41 99.41 99.41 99.41 6.9K
14:54 99.41 99.41 99.40 99.40 3.9K
14:55 99.41 99.49 99.41 99.49 4.4K
14:56 99.50 99.51 99.50 99.51 1.1K
14:57 99.50 99.52 99.50 99.52 2.6K
14:58 99.52 99.59 99.52 99.59 1.3K
14:59 99.60 99.66 99.60 99.66 3.3K
15:00 99.68 99.68 99.67 99.67 0.5K
15:01 99.65 99.65 99.65 99.65 1.6K
15:02 99.66 99.72 99.66 99.69 5.7K
15:03 99.69 99.69 99.66 99.67 10.2K
15:04 99.67 99.69 99.64 99.64 2.5K
15:05 99.62 99.62 99.56 99.56 34.5K
15:06 99.55 99.57 99.55 99.57 5.8K
15:07 99.57 99.57 99.57 99.57 4.2K
15:08 99.57 99.58 99.56 99.56 2.1K
15:09 99.56 99.56 99.55 99.55 4.7K
15:10 99.54 99.54 99.54 99.54 1.3K
15:11 99.54 99.56 99.54 99.56 3.0K
15:12 99.56 99.56 99.55 99.55 1.0K
15:13 99.55 99.58 99.55 99.58 1.6K
15:14 99.62 99.62 99.62 99.62 0.9K
15:15 99.62 99.62 99.56 99.56 4.1K
15:16 99.55 99.56 99.53 99.56 3.2K
15:17 99.62 99.64 99.62 99.64 14.8K
15:18 99.64 99.75 99.64 99.75 12.5K
15:19 99.75 99.75 99.71 99.71 2.5K
15:20 99.70 99.74 99.70 99.72 6.8K
15:21 99.75 99.76 99.74 99.76 9.5K
15:22 99.76 99.76 99.74 99.76 2.6K
15:23 99.78 99.78 99.75 99.77 4.3K
15:24 99.78 99.78 99.74 99.74 4.2K
15:25 99.75 99.75 99.74 99.74 0.8K
15:26 99.78 99.84 99.78 99.84 3.1K
15:27 99.84 99.86 99.84 99.85 2.8K
15:28 99.82 99.82 99.78 99.78 2.7K
15:29 99.73 99.73 99.67 99.67 6.9K
15:30 99.68 99.70 99.68 99.70 1.5K
15:31 99.73 99.76 99.70 99.76 12.2K
15:32 99.76 99.79 99.74 99.79 3.2K
15:33 99.75 99.76 99.75 99.76 3.7K
15:34 99.75 99.75 99.68 99.68 6.6K
15:35 99.69 99.69 99.61 99.61 4.1K
15:36 99.60 99.60 99.57 99.60 20.2K
15:37 99.57 99.58 99.51 99.51 12.8K
15:38 99.51 99.57 99.51 99.57 10.2K
15:39 99.53 99.56 99.53 99.55 4.7K
15:40 99.55 99.57 99.55 99.55 3.4K
15:41 99.53 99.67 99.53 99.67 12.6K
15:42 99.67 99.67 99.67 99.67 3.6K
15:43 99.64 99.67 99.64 99.66 7.7K
15:44 99.68 99.69 99.68 99.68 8.4K
15:45 99.65 99.66 99.65 99.65 5.3K
15:46 99.65 99.66 99.61 99.61 19.3K
15:47 99.64 99.67 99.63 99.63 20.7K
15:48 99.65 99.65 99.63 99.65 7.9K
15:49 99.63 99.66 99.63 99.66 11.6K
15:50 99.72 99.72 99.68 99.68 23.4K
15:51 99.68 99.68 99.64 99.64 10.4K
15:52 99.58 99.61 99.58 99.61 11.6K
15:53 99.63 99.63 99.59 99.59 30.2K
15:54 99.58 99.58 99.54 99.57 16.0K
15:55 99.59 99.59 99.57 99.57 15.5K
15:56 99.60 99.62 99.59 99.59 13.8K
15:57 99.57 99.64 99.57 99.64 12.8K
15:58 99.63 99.63 99.54 99.54 21.7K
15:59 99.51 99.52 99.48 99.48 34.5K
16:00 99.45 99.45 99.45 99.45 415.8K
16:01 99.45 99.45 99.45 99.45 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