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 99.78 99.78 99.66 99.66 82.6K
09:31 99.58 99.65 99.57 99.65 3.9K
09:32 99.65 99.65 99.32 99.32 6.7K
09:33 99.38 99.38 99.35 99.35 7.0K
09:34 99.40 99.40 99.35 99.35 3.5K
09:35 99.35 99.35 99.14 99.19 27.9K
09:36 99.19 99.21 99.10 99.10 10.6K
09:37 99.06 99.08 99.06 99.08 19.1K
09:38 99.00 99.00 98.90 98.93 3.0K
09:39 98.86 98.86 98.79 98.79 9.5K
09:40 98.80 98.90 98.80 98.90 2.3K
09:41 98.98 99.03 98.98 99.02 16.3K
09:42 99.02 99.09 99.02 99.09 6.3K
09:43 99.09 99.10 99.09 99.10 2.3K
09:44 99.10 99.10 99.10 99.10 0.0K
09:45 99.08 99.08 99.01 99.03 5.2K
09:46 99.00 99.00 98.75 98.75 8.8K
09:47 98.68 98.68 98.61 98.64 5.4K
09:48 98.69 98.79 98.69 98.79 3.0K
09:49 98.79 98.81 98.79 98.81 0.4K
09:50 98.81 98.81 98.71 98.72 4.8K
09:51 98.72 98.72 98.57 98.57 11.7K
09:52 98.60 98.69 98.57 98.69 9.1K
09:53 98.67 98.68 98.65 98.68 1.7K
09:54 98.72 98.82 98.72 98.82 4.6K
09:55 98.78 98.78 98.75 98.78 3.1K
09:56 98.85 98.88 98.85 98.88 4.0K
09:57 98.89 98.89 98.72 98.72 33.4K
09:58 98.72 98.75 98.70 98.70 106.2K
09:59 98.70 98.70 98.67 98.67 1.8K
10:00 98.67 98.67 98.49 98.49 25.3K
10:01 98.49 98.53 98.49 98.51 18.0K
10:02 98.54 98.74 98.54 98.74 4.8K
10:03 98.78 98.78 98.73 98.74 6.6K
10:04 98.74 98.78 98.74 98.78 4.0K
10:05 98.78 98.78 98.70 98.71 13.7K
10:06 98.69 98.76 98.69 98.76 4.7K
10:07 98.77 98.79 98.77 98.79 8.3K
10:08 98.74 98.80 98.74 98.79 4.4K
10:09 98.79 98.79 98.78 98.78 1.2K
10:10 98.78 98.78 98.78 98.78 1.3K
10:11 98.75 98.75 98.72 98.72 7.9K
10:12 98.73 98.73 98.69 98.71 4.9K
10:13 98.71 98.71 98.59 98.59 11.6K
10:14 98.58 98.61 98.58 98.61 3.5K
10:15 98.59 98.62 98.57 98.62 5.9K
10:16 98.68 98.68 98.59 98.59 12.9K
10:17 98.63 98.67 98.63 98.63 3.3K
10:18 98.63 98.63 98.62 98.62 4.4K
10:19 98.65 98.65 98.65 98.65 2.7K
10:20 98.60 98.70 98.60 98.70 21.7K
10:21 98.70 98.70 98.66 98.66 1.9K
10:22 98.68 98.68 98.67 98.67 4.6K
10:23 98.67 98.72 98.67 98.72 1.1K
10:24 98.72 98.74 98.72 98.74 3.8K
10:25 98.74 98.75 98.74 98.75 7.2K
10:26 98.68 98.69 98.68 98.69 7.0K
10:27 98.73 98.73 98.71 98.71 4.3K
10:28 98.66 98.66 98.63 98.63 9.1K
10:29 98.62 98.65 98.62 98.65 13.5K
10:30 98.60 98.60 98.55 98.55 5.4K
10:31 98.55 98.55 98.50 98.50 5.8K
10:32 98.41 98.41 98.39 98.40 14.0K
10:33 98.40 98.46 98.40 98.45 4.0K
10:34 98.46 98.52 98.45 98.52 8.9K
10:35 98.52 98.54 98.49 98.49 8.2K
10:36 98.50 98.59 98.50 98.59 6.4K
10:37 98.56 98.56 98.53 98.55 22.1K
10:38 98.58 98.58 98.57 98.58 2.4K
10:39 98.61 98.61 98.57 98.61 5.2K
10:40 98.62 98.64 98.61 98.64 8.3K
10:41 98.66 98.66 98.60 98.60 25.9K
10:42 98.66 98.69 98.66 98.66 6.1K
10:43 98.66 98.66 98.57 98.57 5.9K
10:44 98.56 98.56 98.51 98.56 35.2K
10:45 98.57 98.57 98.54 98.54 5.3K
10:46 98.52 98.52 98.50 98.51 6.5K
10:47 98.53 98.56 98.53 98.56 2.7K
10:48 98.55 98.55 98.51 98.51 1.0K
10:49 98.53 98.60 98.53 98.59 4.5K
10:50 98.59 98.59 98.51 98.51 16.8K
10:51 98.51 98.51 98.48 98.48 1.1K
10:52 98.48 98.51 98.48 98.51 1.3K
10:53 98.51 98.53 98.51 98.53 2.1K
10:54 98.59 98.65 98.59 98.65 7.4K
10:55 98.63 98.63 98.60 98.60 20.1K
10:56 98.60 98.60 98.49 98.49 5.0K
10:57 98.46 98.52 98.46 98.52 6.0K
10:58 98.52 98.52 98.52 98.52 1.6K
10:59 98.46 98.46 98.45 98.45 3.1K
11:00 98.46 98.46 98.40 98.40 6.0K
11:01 98.40 98.41 98.40 98.41 3.4K
11:02 98.41 98.41 98.39 98.39 4.6K
11:03 98.40 98.45 98.40 98.45 15.6K
11:04 98.43 98.48 98.43 98.44 6.2K
11:05 98.44 98.49 98.44 98.48 3.6K
11:06 98.48 98.51 98.48 98.50 1.8K
11:07 98.49 98.49 98.46 98.47 2.2K
11:08 98.45 98.45 98.42 98.42 2.3K
11:09 98.42 98.42 98.40 98.40 2.7K
11:10 98.42 98.42 98.41 98.41 0.9K
11:11 98.40 98.40 98.28 98.31 18.9K
11:12 98.31 98.31 98.25 98.25 6.7K
11:13 98.25 98.25 98.25 98.25 0.0K
11:14 98.24 98.28 98.24 98.28 5.7K
11:15 98.28 98.28 98.22 98.22 4.7K
11:16 98.22 98.22 98.22 98.22 1.2K
11:17 98.24 98.26 98.24 98.26 1.1K
11:18 98.26 98.27 98.24 98.27 1.4K
11:19 98.25 98.25 98.20 98.22 12.5K
11:20 98.16 98.21 98.16 98.19 5.2K
11:21 98.18 98.18 98.17 98.17 0.8K
11:22 98.17 98.17 98.14 98.14 13.4K
11:23 98.21 98.21 98.17 98.19 4.8K
11:24 98.20 98.24 98.19 98.24 3.8K
11:25 98.28 98.32 98.28 98.32 7.4K
11:26 98.33 98.33 98.27 98.27 3.3K
11:27 98.27 98.38 98.27 98.38 3.4K
11:28 98.37 98.37 98.37 98.37 1.3K
11:29 98.37 98.37 98.27 98.27 62.5K
11:30 98.26 98.26 98.24 98.24 1.9K
11:31 98.26 98.29 98.26 98.29 3.8K
11:32 98.30 98.30 98.26 98.26 1.9K
11:33 98.28 98.28 98.25 98.28 3.1K
11:34 98.28 98.28 98.22 98.26 5.6K
11:35 98.26 98.26 98.24 98.26 3.1K
11:36 98.26 98.26 98.25 98.25 3.5K
11:37 98.27 98.31 98.27 98.31 5.3K
11:38 98.31 98.31 98.26 98.26 6.6K
11:39 98.31 98.34 98.31 98.31 5.4K
11:40 98.31 98.31 98.28 98.28 3.5K
11:41 98.28 98.28 98.28 98.28 1.2K
11:42 98.23 98.25 98.23 98.25 4.3K
11:43 98.25 98.25 98.22 98.22 7.4K
11:44 98.22 98.22 98.20 98.21 11.5K
11:45 98.22 98.24 98.22 98.24 1.3K
11:46 98.24 98.24 98.18 98.18 3.4K
11:47 98.20 98.21 98.18 98.20 8.0K
11:48 98.22 98.28 98.22 98.28 4.2K
11:49 98.28 98.29 98.28 98.28 3.3K
11:50 98.28 98.32 98.28 98.32 8.4K
11:51 98.32 98.32 98.25 98.25 16.1K
11:52 98.25 98.27 98.25 98.27 1.2K
11:53 98.27 98.27 98.27 98.27 0.8K
11:54 98.27 98.27 98.23 98.23 2.7K
11:55 98.23 98.23 98.21 98.21 1.8K
11:56 98.21 98.24 98.21 98.23 2.8K
11:57 98.23 98.23 98.23 98.23 3.0K
11:58 98.23 98.26 98.23 98.26 5.8K
11:59 98.21 98.21 98.16 98.16 36.8K
12:00 98.19 98.20 98.19 98.20 7.5K
12:01 98.19 98.19 98.19 98.19 2.7K
12:02 98.19 98.19 98.19 98.19 0.5K
12:03 98.13 98.18 98.13 98.18 3.7K
12:04 98.22 98.24 98.22 98.24 2.5K
12:05 98.28 98.35 98.28 98.35 17.1K
12:06 98.35 98.35 98.32 98.33 5.8K
12:07 98.31 98.39 98.31 98.39 4.0K
12:08 98.41 98.43 98.41 98.43 2.4K
12:09 98.44 98.51 98.41 98.51 24.4K
12:10 98.51 98.54 98.51 98.54 0.9K
12:11 98.55 98.55 98.52 98.52 20.2K
12:12 98.52 98.52 98.47 98.47 3.2K
12:13 98.47 98.47 98.46 98.47 1.2K
12:14 98.48 98.48 98.48 98.48 0.7K
12:15 98.47 98.51 98.47 98.48 4.1K
12:16 98.48 98.48 98.45 98.45 6.1K
12:17 98.45 98.45 98.38 98.38 6.3K
12:18 98.36 98.37 98.36 98.37 2.6K
12:19 98.37 98.37 98.33 98.33 1.6K
12:20 98.39 98.39 98.37 98.37 2.8K
12:21 98.34 98.34 98.34 98.34 0.7K
12:22 98.33 98.33 98.29 98.29 21.1K
12:23 98.30 98.30 98.29 98.29 1.0K
12:24 98.29 98.29 98.26 98.28 9.5K
12:25 98.28 98.28 98.20 98.20 10.5K
12:26 98.20 98.20 98.15 98.15 5.9K
12:27 98.15 98.15 98.06 98.08 7.4K
12:28 98.08 98.08 98.03 98.03 3.8K
12:29 98.04 98.04 98.00 98.01 11.5K
12:30 98.00 98.09 98.00 98.09 9.5K
12:31 98.09 98.09 98.09 98.09 0.7K
12:32 98.10 98.14 98.10 98.14 2.7K
12:33 98.14 98.14 98.07 98.08 7.6K
12:34 98.13 98.15 98.11 98.15 4.7K
12:35 98.15 98.15 98.07 98.07 0.4K
12:36 98.07 98.16 98.07 98.14 5.3K
12:37 98.12 98.12 98.07 98.07 3.1K
12:38 98.16 98.22 98.16 98.22 6.6K
12:39 98.18 98.24 98.18 98.24 4.5K
12:40 98.25 98.28 98.24 98.28 4.0K
12:41 98.25 98.28 98.25 98.28 2.8K
12:42 98.28 98.28 98.25 98.25 1.5K
12:43 98.23 98.23 98.23 98.23 2.3K
12:44 98.23 98.23 98.17 98.17 3.9K
12:45 98.17 98.19 98.17 98.19 1.7K
12:46 98.19 98.23 98.19 98.23 0.4K
12:47 98.22 98.22 98.22 98.22 0.9K
12:48 98.21 98.21 98.17 98.17 1.6K
12:49 98.19 98.19 98.19 98.19 1.0K
12:50 98.19 98.19 98.12 98.12 1.1K
12:51 98.12 98.17 98.12 98.17 1.5K
12:52 98.17 98.18 98.17 98.17 3.2K
12:53 98.17 98.17 98.17 98.17 1.7K
12:54 98.17 98.18 98.17 98.18 3.0K
12:55 98.18 98.18 98.15 98.17 21.0K
12:56 98.15 98.15 98.11 98.11 8.5K
12:57 98.10 98.10 98.03 98.06 43.9K
12:58 97.99 97.99 97.95 97.97 9.7K
12:59 97.97 98.01 97.97 98.01 8.2K
13:00 98.00 98.00 97.98 97.98 2.5K
13:01 97.98 98.02 97.98 98.02 8.6K
13:02 98.02 98.02 97.99 98.02 1.0K
13:03 97.99 98.02 97.99 98.02 1.8K
13:04 98.01 98.01 97.96 97.96 5.1K
13:05 97.95 97.95 97.93 97.94 16.9K
13:06 97.95 97.96 97.95 97.96 6.9K
13:07 97.96 97.96 97.96 97.96 24.2K
13:08 97.96 97.99 97.96 97.99 26.6K
13:09 97.99 98.11 97.99 98.11 6.8K
13:10 98.09 98.09 98.06 98.06 2.9K
13:11 98.06 98.06 98.04 98.04 0.6K
13:12 98.06 98.11 98.06 98.11 2.1K
13:13 98.10 98.13 98.10 98.12 7.2K
13:14 98.10 98.10 98.08 98.10 4.3K
13:15 98.04 98.04 98.02 98.02 4.5K
13:16 98.03 98.04 98.03 98.04 1.7K
13:17 98.04 98.04 98.04 98.04 1.1K
13:18 98.04 98.04 98.03 98.03 4.3K
13:19 98.02 98.04 98.02 98.04 4.4K
13:20 98.04 98.04 97.97 97.97 18.3K
13:21 97.97 97.98 97.93 97.98 1.1K
13:22 97.98 97.98 97.95 97.98 6.3K
13:23 97.99 98.08 97.99 98.08 7.6K
13:24 98.06 98.13 98.06 98.13 5.0K
13:25 98.13 98.13 98.02 98.04 4.5K
13:26 98.09 98.09 98.09 98.09 3.3K
13:27 98.09 98.10 98.08 98.08 29.3K
13:28 98.08 98.08 98.08 98.08 0.2K
13:29 98.10 98.12 98.10 98.12 1.3K
13:30 98.13 98.17 98.13 98.15 2.8K
13:31 98.15 98.15 98.15 98.15 0.0K
13:32 98.16 98.20 98.13 98.13 14.5K
13:33 98.17 98.26 98.17 98.25 10.6K
13:34 98.25 98.27 98.25 98.27 2.9K
13:35 98.27 98.27 98.20 98.20 0.8K
13:36 98.20 98.25 98.20 98.25 2.8K
13:37 98.23 98.27 98.23 98.27 10.1K
13:38 98.27 98.28 98.26 98.26 0.6K
13:39 98.26 98.26 98.25 98.25 0.7K
13:40 98.25 98.25 98.24 98.24 2.3K
13:41 98.27 98.31 98.27 98.31 1.6K
13:42 98.30 98.30 98.29 98.29 3.4K
13:43 98.29 98.29 98.26 98.26 2.7K
13:44 98.26 98.26 98.23 98.23 1.4K
13:45 98.23 98.26 98.23 98.26 2.0K
13:46 98.26 98.30 98.26 98.30 8.4K
13:47 98.30 98.30 98.28 98.28 0.5K
13:48 98.28 98.28 98.28 98.28 4.2K
13:49 98.28 98.28 98.27 98.27 0.6K
13:50 98.28 98.29 98.28 98.29 1.1K
13:51 98.29 98.29 98.27 98.27 1.1K
13:52 98.26 98.26 98.15 98.15 65.5K
13:53 98.08 98.08 98.08 98.08 6.3K
13:54 98.08 98.08 98.07 98.07 0.5K
13:55 98.09 98.10 98.09 98.10 1.5K
13:56 98.09 98.09 98.05 98.05 8.3K
13:57 98.06 98.06 98.04 98.04 13.6K
13:58 98.05 98.05 98.05 98.05 1.0K
13:59 98.05 98.05 98.04 98.04 6.6K
14:00 98.04 98.04 98.03 98.04 3.6K
14:01 98.04 98.04 98.00 98.00 0.9K
14:02 98.00 98.00 97.99 97.99 1.8K
14:03 98.00 98.03 98.00 98.02 1.1K
14:04 98.02 98.02 98.00 98.00 2.0K
14:05 97.97 97.97 97.97 97.97 4.4K
14:06 97.99 97.99 97.97 97.97 7.9K
14:07 97.97 98.00 97.97 98.00 2.1K
14:08 98.02 98.02 98.00 98.00 3.7K
14:09 98.00 98.00 97.99 97.99 0.6K
14:10 97.99 97.99 97.99 97.99 0.1K
14:11 98.00 98.04 98.00 98.01 4.7K
14:12 98.01 98.04 98.01 98.03 0.7K
14:13 98.04 98.05 98.04 98.04 1.6K
14:14 98.04 98.04 98.01 98.04 2.1K
14:15 98.04 98.11 98.04 98.11 3.1K
14:16 98.08 98.08 98.03 98.08 3.0K
14:17 98.02 98.02 98.00 98.00 7.0K
14:18 98.00 98.00 97.98 97.98 0.7K
14:19 97.98 97.98 97.98 97.98 6.4K
14:20 97.98 98.00 97.98 98.00 7.3K
14:21 98.00 98.01 98.00 98.01 1.6K
14:22 98.03 98.03 98.03 98.03 6.2K
14:23 98.02 98.02 98.01 98.01 9.2K
14:24 98.01 98.01 97.99 97.99 5.1K
14:25 98.01 98.01 97.99 97.99 2.5K
14:26 98.00 98.01 97.99 98.01 2.0K
14:27 98.02 98.02 98.02 98.02 1.5K
14:28 98.02 98.02 97.98 97.98 4.2K
14:29 98.00 98.00 97.90 97.90 4.1K
14:30 97.93 97.93 97.88 97.92 3.5K
14:31 97.88 97.88 97.88 97.88 3.0K
14:32 97.88 97.90 97.88 97.90 16.5K
14:33 97.86 97.86 97.86 97.86 1.2K
14:34 97.83 97.86 97.83 97.86 1.9K
14:35 97.86 97.90 97.86 97.90 6.9K
14:36 97.90 97.90 97.90 97.90 2.8K
14:37 97.90 97.90 97.90 97.90 0.7K
14:38 97.89 97.91 97.88 97.91 2.5K
14:39 97.89 97.89 97.86 97.86 7.1K
14:40 97.86 97.86 97.82 97.85 4.1K
14:41 97.82 97.84 97.81 97.84 3.1K
14:42 97.81 97.84 97.81 97.84 1.6K
14:43 97.83 97.83 97.81 97.81 1.7K
14:44 97.81 97.87 97.81 97.86 5.0K
14:45 97.84 97.88 97.84 97.87 4.5K
14:46 97.83 97.85 97.83 97.83 5.3K
14:47 97.84 97.84 97.78 97.78 5.8K
14:48 97.80 97.81 97.80 97.81 2.0K
14:49 97.83 97.83 97.77 97.77 4.1K
14:50 97.73 97.73 97.61 97.61 23.5K
14:51 97.61 97.61 97.56 97.60 31.1K
14:52 97.60 97.68 97.60 97.68 2.6K
14:53 97.68 97.69 97.68 97.68 3.3K
14:54 97.65 97.66 97.59 97.59 7.8K
14:55 97.57 97.60 97.56 97.60 27.7K
14:56 97.60 97.60 97.59 97.59 2.0K
14:57 97.58 97.59 97.57 97.57 8.0K
14:58 97.57 97.57 97.53 97.55 5.2K
14:59 97.55 97.55 97.55 97.55 6.2K
15:00 97.53 97.57 97.53 97.56 12.5K
15:01 97.58 97.58 97.56 97.56 11.5K
15:02 97.55 97.56 97.53 97.53 4.2K
15:03 97.54 97.54 97.54 97.54 20.3K
15:04 97.54 97.54 97.51 97.51 0.8K
15:05 97.52 97.55 97.52 97.55 3.8K
15:06 97.53 97.60 97.53 97.57 18.5K
15:07 97.58 97.62 97.58 97.61 19.9K
15:08 97.62 97.66 97.62 97.66 3.9K
15:09 97.66 97.66 97.63 97.63 7.6K
15:10 97.55 97.55 97.53 97.53 9.5K
15:11 97.54 97.57 97.54 97.54 5.7K
15:12 97.53 97.54 97.50 97.54 4.2K
15:13 97.54 97.56 97.52 97.52 4.4K
15:14 97.54 97.56 97.53 97.56 5.3K
15:15 97.54 97.55 97.51 97.55 13.3K
15:16 97.59 97.59 97.57 97.57 0.9K
15:17 97.53 97.53 97.50 97.50 5.3K
15:18 97.49 97.52 97.47 97.47 7.0K
15:19 97.46 97.46 97.45 97.46 11.2K
15:20 97.43 97.47 97.43 97.43 3.4K
15:21 97.41 97.41 97.34 97.36 28.4K
15:22 97.35 97.37 97.35 97.37 7.0K
15:23 97.37 97.39 97.36 97.39 4.8K
15:24 97.40 97.40 97.33 97.35 68.4K
15:25 97.35 97.35 97.30 97.30 56.2K
15:26 97.26 97.26 97.18 97.18 27.3K
15:27 97.11 97.16 97.11 97.12 37.3K
15:28 97.12 97.15 97.12 97.14 17.5K
15:29 97.15 97.21 97.15 97.21 4.3K
15:30 97.21 97.24 97.19 97.19 15.6K
15:31 97.20 97.27 97.20 97.27 22.6K
15:32 97.27 97.28 97.27 97.27 5.8K
15:33 97.28 97.31 97.28 97.31 23.4K
15:34 97.28 97.30 97.27 97.30 42.5K
15:35 97.32 97.33 97.30 97.30 21.9K
15:36 97.26 97.26 97.24 97.24 6.2K
15:37 97.24 97.24 97.14 97.14 65.2K
15:38 97.16 97.20 97.16 97.20 5.0K
15:39 97.18 97.26 97.18 97.26 17.7K
15:40 97.23 97.25 97.22 97.22 28.2K
15:41 97.22 97.22 97.18 97.22 39.3K
15:42 97.21 97.21 97.13 97.13 14.3K
15:43 97.17 97.18 97.13 97.13 8.1K
15:44 97.11 97.17 97.11 97.17 13.0K
15:45 97.17 97.19 97.17 97.18 19.0K
15:46 97.18 97.19 97.18 97.19 15.6K
15:47 97.21 97.29 97.21 97.29 23.9K
15:48 97.23 97.25 97.22 97.23 115.1K
15:49 97.25 97.30 97.25 97.30 18.9K
15:50 97.39 97.39 97.33 97.33 34.0K
15:51 97.29 97.29 97.27 97.27 15.3K
15:52 97.27 97.35 97.27 97.35 25.0K
15:53 97.33 97.33 97.27 97.27 27.7K
15:54 97.37 97.44 97.37 97.44 77.3K
15:55 97.39 97.39 97.31 97.31 90.8K
15:56 97.32 97.32 97.29 97.29 51.7K
15:57 97.30 97.30 97.29 97.29 41.2K
15:58 97.30 97.38 97.30 97.37 47.0K
15:59 97.38 97.38 97.22 97.22 68.6K
16:00 97.25 97.25 97.25 97.25 352.3K
16:01 97.25 97.25 97.25 97.25 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