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 97.46 97.46 97.01 97.01 114.7K
09:31 97.08 97.25 97.08 97.25 2.7K
09:32 97.32 97.42 97.30 97.42 16.7K
09:33 97.44 97.47 97.44 97.47 0.9K
09:34 97.43 97.43 97.41 97.43 6.3K
09:35 97.42 97.44 97.38 97.38 15.3K
09:36 97.37 97.37 97.33 97.33 3.6K
09:37 97.34 97.38 97.28 97.28 19.5K
09:38 97.35 97.35 97.35 97.35 39.1K
09:39 97.45 97.47 97.45 97.45 22.0K
09:40 97.45 97.57 97.45 97.57 35.3K
09:41 97.57 97.65 97.57 97.65 14.1K
09:42 97.59 97.65 97.58 97.58 5.2K
09:43 97.61 97.61 97.58 97.60 1.8K
09:44 97.60 97.70 97.60 97.70 5.5K
09:45 97.70 97.85 97.70 97.85 33.4K
09:46 97.80 97.80 97.77 97.77 2.5K
09:47 97.77 97.81 97.75 97.75 3.5K
09:48 97.73 97.73 97.59 97.59 3.6K
09:49 97.59 97.75 97.59 97.75 2.2K
09:50 97.76 97.77 97.76 97.77 21.4K
09:51 97.77 97.83 97.77 97.83 4.4K
09:52 97.83 97.83 97.83 97.83 2.0K
09:53 97.85 97.90 97.85 97.88 2.9K
09:54 97.91 97.91 97.91 97.91 10.9K
09:55 97.93 97.99 97.93 97.99 1.5K
09:56 97.99 98.01 97.93 98.01 10.2K
09:57 98.01 98.02 97.98 97.98 5.3K
09:58 97.98 98.03 97.98 98.03 2.1K
09:59 98.03 98.08 98.03 98.08 21.9K
10:00 98.09 98.09 98.03 98.03 7.2K
10:01 98.02 98.08 98.02 98.08 2.6K
10:02 98.08 98.10 98.07 98.07 0.8K
10:03 98.09 98.11 98.09 98.11 3.3K
10:04 98.14 98.15 98.14 98.15 7.7K
10:05 98.16 98.24 98.16 98.24 4.8K
10:06 98.23 98.23 98.22 98.22 1.6K
10:07 98.20 98.26 98.19 98.19 10.1K
10:08 98.13 98.13 98.08 98.08 16.5K
10:09 98.08 98.08 98.08 98.08 0.2K
10:10 98.05 98.13 98.05 98.13 11.4K
10:11 98.12 98.12 98.10 98.10 3.2K
10:12 98.11 98.11 98.11 98.11 1.0K
10:13 98.11 98.11 98.07 98.08 3.6K
10:14 98.09 98.09 98.08 98.09 6.1K
10:15 98.11 98.11 98.09 98.09 2.8K
10:16 98.09 98.10 98.06 98.10 1.3K
10:17 98.14 98.14 98.09 98.10 2.0K
10:18 98.14 98.18 98.13 98.13 20.8K
10:19 98.13 98.22 98.13 98.22 5.7K
10:20 98.22 98.27 98.22 98.27 20.7K
10:21 98.29 98.32 98.29 98.30 65.7K
10:22 98.32 98.34 98.32 98.33 10.7K
10:23 98.33 98.33 98.28 98.31 4.1K
10:24 98.38 98.46 98.38 98.46 11.9K
10:25 98.50 98.52 98.46 98.52 6.9K
10:26 98.57 98.61 98.55 98.61 8.8K
10:27 98.60 98.60 98.60 98.60 2.8K
10:28 98.60 98.60 98.60 98.60 2.5K
10:29 98.58 98.58 98.54 98.54 8.3K
10:30 98.50 98.55 98.50 98.55 6.9K
10:31 98.56 98.56 98.54 98.54 3.0K
10:32 98.51 98.58 98.51 98.58 8.6K
10:33 98.55 98.57 98.55 98.57 8.4K
10:34 98.57 98.64 98.57 98.63 8.3K
10:35 98.63 98.63 98.57 98.58 2.7K
10:36 98.58 98.60 98.58 98.59 3.2K
10:37 98.59 98.59 98.57 98.58 13.3K
10:38 98.56 98.58 98.56 98.58 4.6K
10:39 98.55 98.60 98.55 98.60 4.6K
10:40 98.70 98.79 98.70 98.79 8.2K
10:41 98.76 98.78 98.76 98.78 3.2K
10:42 98.78 98.84 98.78 98.84 4.7K
10:43 98.80 98.80 98.78 98.79 3.5K
10:44 98.77 98.83 98.77 98.81 15.2K
10:45 98.79 98.79 98.77 98.77 1.6K
10:46 98.77 98.77 98.75 98.76 3.3K
10:47 98.74 98.76 98.74 98.76 18.2K
10:48 98.79 98.79 98.79 98.79 0.8K
10:49 98.79 98.83 98.78 98.83 7.1K
10:50 98.85 98.85 98.83 98.83 2.6K
10:51 98.82 98.84 98.81 98.84 4.5K
10:52 98.85 98.85 98.83 98.83 4.5K
10:53 98.84 98.84 98.83 98.83 2.7K
10:54 98.81 98.81 98.77 98.77 2.8K
10:55 98.76 98.77 98.73 98.77 6.4K
10:56 98.77 98.77 98.76 98.76 0.4K
10:57 98.76 98.76 98.76 98.76 0.9K
10:58 98.78 98.78 98.78 98.78 7.0K
10:59 98.78 98.78 98.71 98.71 5.5K
11:00 98.69 98.69 98.68 98.69 3.9K
11:01 98.64 98.64 98.63 98.63 5.1K
11:02 98.65 98.66 98.65 98.66 0.2K
11:03 98.66 98.66 98.60 98.60 4.4K
11:04 98.57 98.57 98.53 98.53 0.4K
11:05 98.56 98.59 98.56 98.58 11.3K
11:06 98.58 98.58 98.57 98.57 0.7K
11:07 98.59 98.62 98.59 98.62 6.1K
11:08 98.62 98.62 98.62 98.62 0.4K
11:09 98.66 98.66 98.60 98.61 5.4K
11:10 98.61 98.62 98.61 98.62 19.8K
11:11 98.62 98.62 98.58 98.59 46.3K
11:12 98.59 98.62 98.59 98.62 2.1K
11:13 98.59 98.61 98.57 98.59 10.6K
11:14 98.59 98.59 98.56 98.56 0.8K
11:15 98.65 98.70 98.65 98.70 35.9K
11:16 98.71 98.76 98.71 98.76 2.0K
11:17 98.73 98.73 98.73 98.73 6.2K
11:18 98.73 98.73 98.69 98.69 2.4K
11:19 98.69 98.76 98.69 98.76 8.2K
11:20 98.73 98.74 98.73 98.74 12.7K
11:21 98.74 98.74 98.70 98.70 2.8K
11:22 98.70 98.70 98.67 98.67 4.0K
11:23 98.61 98.64 98.60 98.60 3.6K
11:24 98.62 98.67 98.62 98.67 12.5K
11:25 98.71 98.71 98.65 98.65 6.7K
11:26 98.61 98.66 98.61 98.66 8.8K
11:27 98.63 98.65 98.55 98.55 39.6K
11:28 98.54 98.54 98.48 98.48 16.1K
11:29 98.49 98.49 98.45 98.47 3.2K
11:30 98.47 98.56 98.47 98.55 8.6K
11:31 98.55 98.55 98.55 98.55 0.2K
11:32 98.55 98.55 98.54 98.54 2.5K
11:33 98.54 98.54 98.52 98.53 1.5K
11:34 98.53 98.55 98.53 98.55 7.5K
11:35 98.56 98.57 98.56 98.57 8.2K
11:36 98.57 98.58 98.57 98.58 0.4K
11:37 98.59 98.59 98.54 98.54 3.0K
11:38 98.56 98.58 98.54 98.58 12.6K
11:39 98.62 98.70 98.62 98.69 13.7K
11:40 98.69 98.69 98.69 98.69 0.6K
11:41 98.70 98.72 98.70 98.72 0.6K
11:42 98.72 98.72 98.71 98.71 50.8K
11:43 98.71 98.72 98.69 98.72 2.5K
11:44 98.73 98.75 98.73 98.75 2.3K
11:45 98.75 98.78 98.75 98.76 2.9K
11:46 98.76 98.76 98.75 98.75 110.2K
11:47 98.72 98.77 98.72 98.74 3.7K
11:48 98.76 98.81 98.76 98.81 16.8K
11:49 98.81 98.82 98.77 98.77 8.2K
11:50 98.77 98.79 98.76 98.77 18.4K
11:51 98.77 98.77 98.60 98.60 38.9K
11:52 98.58 98.58 98.56 98.56 13.6K
11:53 98.56 98.56 98.54 98.54 2.8K
11:54 98.54 98.58 98.52 98.58 3.1K
11:55 98.58 98.62 98.58 98.60 6.4K
11:56 98.60 98.63 98.60 98.61 0.4K
11:57 98.60 98.60 98.60 98.60 0.7K
11:58 98.59 98.59 98.59 98.59 0.2K
11:59 98.60 98.61 98.58 98.58 1.3K
12:00 98.53 98.53 98.52 98.52 0.7K
12:01 98.51 98.51 98.51 98.51 1.4K
12:02 98.51 98.53 98.51 98.53 2.7K
12:03 98.53 98.57 98.53 98.56 2.2K
12:04 98.56 98.56 98.52 98.52 0.3K
12:05 98.54 98.54 98.52 98.52 8.2K
12:06 98.52 98.52 98.52 98.52 0.7K
12:07 98.54 98.55 98.52 98.55 1.2K
12:08 98.55 98.64 98.55 98.64 11.3K
12:09 98.64 98.64 98.57 98.61 9.8K
12:10 98.59 98.65 98.59 98.63 2.8K
12:11 98.62 98.62 98.59 98.59 12.4K
12:12 98.59 98.61 98.59 98.61 0.3K
12:13 98.61 98.61 98.59 98.59 3.2K
12:14 98.59 98.59 98.55 98.55 1.0K
12:15 98.56 98.56 98.56 98.56 47.8K
12:16 98.54 98.57 98.52 98.57 4.6K
12:17 98.56 98.62 98.55 98.62 2.3K
12:18 98.61 98.61 98.58 98.58 4.2K
12:19 98.63 98.63 98.61 98.61 2.5K
12:20 98.63 98.65 98.63 98.65 1.6K
12:21 98.63 98.63 98.57 98.60 5.6K
12:22 98.63 98.63 98.60 98.61 2.1K
12:23 98.61 98.61 98.61 98.61 0.5K
12:24 98.59 98.59 98.58 98.58 3.0K
12:25 98.58 98.58 98.56 98.56 1.7K
12:26 98.58 98.58 98.52 98.52 70.0K
12:27 98.52 98.56 98.52 98.56 8.2K
12:28 98.52 98.52 98.49 98.52 6.9K
12:29 98.54 98.54 98.50 98.50 12.8K
12:30 98.52 98.52 98.49 98.49 0.9K
12:31 98.49 98.50 98.46 98.50 1.0K
12:32 98.47 98.47 98.47 98.47 1.6K
12:33 98.46 98.46 98.44 98.44 2.1K
12:34 98.47 98.47 98.45 98.46 1.0K
12:35 98.46 98.48 98.46 98.48 4.4K
12:36 98.48 98.53 98.48 98.53 0.9K
12:37 98.53 98.63 98.53 98.63 27.7K
12:38 98.62 98.62 98.61 98.61 2.2K
12:39 98.61 98.64 98.59 98.64 2.1K
12:40 98.64 98.64 98.62 98.62 2.4K
12:41 98.65 98.68 98.65 98.68 0.4K
12:42 98.68 98.68 98.68 98.68 2.1K
12:43 98.66 98.66 98.66 98.66 1.0K
12:44 98.65 98.65 98.65 98.65 1.6K
12:45 98.65 98.65 98.64 98.64 1.7K
12:46 98.64 98.66 98.64 98.66 2.0K
12:47 98.65 98.65 98.61 98.61 5.0K
12:48 98.63 98.63 98.56 98.60 4.1K
12:49 98.64 98.66 98.64 98.66 0.9K
12:50 98.63 98.64 98.63 98.64 0.8K
12:51 98.63 98.63 98.61 98.61 2.5K
12:52 98.61 98.61 98.58 98.58 0.1K
12:53 98.59 98.59 98.58 98.59 17.1K
12:54 98.60 98.62 98.60 98.61 3.6K
12:55 98.61 98.63 98.61 98.63 1.7K
12:56 98.67 98.67 98.61 98.62 10.7K
12:57 98.62 98.63 98.61 98.63 5.2K
12:58 98.63 98.63 98.63 98.63 1.9K
12:59 98.64 98.66 98.64 98.66 6.1K
13:00 98.60 98.60 98.60 98.60 3.4K
13:01 98.65 98.67 98.63 98.67 9.5K
13:02 98.67 98.68 98.61 98.61 4.4K
13:03 98.59 98.63 98.59 98.63 0.4K
13:04 98.62 98.65 98.62 98.65 1.3K
13:05 98.65 98.65 98.65 98.65 0.0K
13:06 98.65 98.65 98.64 98.64 4.0K
13:07 98.64 98.65 98.63 98.65 0.6K
13:08 98.63 98.68 98.63 98.68 1.7K
13:09 98.70 98.70 98.70 98.70 0.6K
13:10 98.68 98.70 98.68 98.70 1.0K
13:11 98.70 98.71 98.70 98.71 0.8K
13:12 98.72 98.77 98.72 98.77 2.2K
13:13 98.77 98.80 98.76 98.76 5.2K
13:14 98.76 98.77 98.76 98.77 1.9K
13:15 98.77 98.81 98.77 98.81 3.5K
13:16 98.81 98.82 98.81 98.82 3.7K
13:17 98.76 98.78 98.76 98.78 3.8K
13:18 98.78 98.78 98.77 98.77 3.1K
13:19 98.80 98.80 98.77 98.77 4.8K
13:20 98.77 98.83 98.77 98.83 2.8K
13:21 98.86 98.88 98.86 98.88 3.5K
13:22 98.86 98.87 98.86 98.87 1.8K
13:23 98.87 98.88 98.83 98.83 2.6K
13:24 98.86 98.92 98.86 98.92 2.6K
13:25 98.90 98.92 98.90 98.92 3.1K
13:26 98.91 98.96 98.91 98.96 2.9K
13:27 98.96 98.96 98.92 98.92 3.6K
13:28 98.91 98.91 98.84 98.89 17.4K
13:29 98.89 98.89 98.86 98.86 0.5K
13:30 98.84 98.84 98.82 98.83 12.7K
13:31 98.83 98.83 98.78 98.78 2.2K
13:32 98.77 98.78 98.77 98.78 1.0K
13:33 98.76 98.78 98.76 98.78 1.5K
13:34 98.77 98.77 98.77 98.77 0.6K
13:35 98.77 98.79 98.77 98.79 2.0K
13:36 98.80 98.82 98.80 98.82 0.5K
13:37 98.82 98.93 98.82 98.93 42.6K
13:38 98.93 98.95 98.93 98.93 2.6K
13:39 98.93 98.94 98.93 98.94 1.8K
13:40 98.93 98.93 98.88 98.91 3.0K
13:41 98.93 98.95 98.93 98.95 5.2K
13:42 98.90 98.90 98.90 98.90 4.0K
13:43 98.88 98.91 98.87 98.90 2.2K
13:44 98.90 98.90 98.87 98.88 3.5K
13:45 98.87 98.91 98.87 98.88 7.6K
13:46 98.88 98.89 98.88 98.89 0.9K
13:47 98.87 98.87 98.86 98.86 1.5K
13:48 98.86 98.90 98.86 98.88 2.7K
13:49 98.89 98.90 98.89 98.90 1.2K
13:50 98.91 98.98 98.91 98.98 2.0K
13:51 98.97 99.01 98.96 98.96 1.8K
13:52 98.96 99.02 98.96 99.01 2.5K
13:53 99.04 99.04 99.04 99.04 4.8K
13:54 99.04 99.10 99.04 99.10 6.0K
13:55 99.11 99.11 99.05 99.07 9.6K
13:56 99.06 99.11 99.06 99.10 9.5K
13:57 99.10 99.14 99.10 99.12 1.2K
13:58 99.11 99.11 99.03 99.03 1.6K
13:59 99.03 99.06 99.03 99.06 1.0K
14:00 99.06 99.07 99.06 99.06 1.4K
14:01 99.07 99.10 99.06 99.10 3.5K
14:02 99.10 99.10 99.09 99.09 1.4K
14:03 99.09 99.09 99.08 99.08 0.6K
14:04 99.05 99.10 99.05 99.10 3.7K
14:05 99.10 99.14 99.10 99.14 4.0K
14:06 99.17 99.21 99.17 99.21 9.3K
14:07 99.21 99.21 99.20 99.20 1.1K
14:08 99.22 99.24 99.22 99.24 7.0K
14:09 99.24 99.24 99.24 99.24 0.4K
14:10 99.23 99.27 99.23 99.27 6.6K
14:11 99.26 99.27 99.25 99.25 9.1K
14:12 99.26 99.26 99.18 99.18 5.1K
14:13 99.17 99.17 99.16 99.16 0.9K
14:14 99.20 99.20 99.15 99.15 3.9K
14:15 99.15 99.18 99.15 99.18 3.0K
14:16 99.26 99.28 99.26 99.28 15.0K
14:17 99.28 99.28 99.27 99.28 2.7K
14:18 99.25 99.32 99.25 99.32 5.8K
14:19 99.32 99.32 99.26 99.26 5.4K
14:20 99.27 99.28 99.23 99.28 11.0K
14:21 99.28 99.28 99.25 99.25 0.9K
14:22 99.25 99.33 99.24 99.33 6.1K
14:23 99.35 99.41 99.35 99.35 5.2K
14:24 99.35 99.35 99.33 99.33 7.1K
14:25 99.28 99.29 99.28 99.29 9.8K
14:26 99.25 99.25 99.23 99.24 5.6K
14:27 99.28 99.28 99.27 99.28 4.1K
14:28 99.26 99.29 99.19 99.19 7.6K
14:29 99.15 99.24 99.15 99.24 9.8K
14:30 99.25 99.28 99.23 99.26 7.5K
14:31 99.29 99.29 99.26 99.26 1.9K
14:32 99.26 99.29 99.24 99.24 5.8K
14:33 99.22 99.28 99.22 99.27 8.9K
14:34 99.27 99.27 99.23 99.24 6.4K
14:35 99.21 99.29 99.19 99.29 32.8K
14:36 99.32 99.34 99.32 99.33 2.0K
14:37 99.33 99.33 99.26 99.26 6.2K
14:38 99.27 99.27 99.19 99.19 9.7K
14:39 99.19 99.22 99.19 99.22 4.0K
14:40 99.24 99.25 99.23 99.23 4.2K
14:41 99.25 99.25 99.24 99.25 8.3K
14:42 99.19 99.19 99.17 99.17 21.1K
14:43 99.17 99.17 99.11 99.11 4.8K
14:44 99.12 99.12 99.12 99.12 1.5K
14:45 99.12 99.12 99.09 99.09 2.8K
14:46 99.09 99.12 99.09 99.12 10.1K
14:47 99.11 99.12 99.11 99.11 5.1K
14:48 99.14 99.14 99.11 99.11 8.5K
14:49 99.04 99.06 99.03 99.06 16.7K
14:50 99.09 99.11 99.09 99.10 5.7K
14:51 99.12 99.16 99.12 99.15 3.9K
14:52 99.13 99.16 99.13 99.16 5.5K
14:53 99.17 99.17 99.16 99.16 1.6K
14:54 99.16 99.17 99.15 99.15 1.7K
14:55 99.14 99.16 99.14 99.14 8.6K
14:56 99.16 99.21 99.13 99.21 7.4K
14:57 99.20 99.21 99.17 99.21 4.0K
14:58 99.19 99.21 99.18 99.20 4.5K
14:59 99.20 99.20 99.15 99.15 7.5K
15:00 99.17 99.18 99.12 99.13 4.1K
15:01 99.13 99.13 99.09 99.10 3.8K
15:02 99.04 99.05 99.04 99.05 6.1K
15:03 99.02 99.02 98.99 98.99 3.2K
15:04 98.99 99.03 98.99 99.03 4.7K
15:05 99.06 99.06 99.03 99.03 2.1K
15:06 99.05 99.05 99.02 99.02 4.9K
15:07 98.98 99.06 98.98 99.06 3.5K
15:08 99.06 99.06 99.02 99.02 10.5K
15:09 99.07 99.12 99.07 99.12 6.3K
15:10 99.09 99.14 99.09 99.14 6.5K
15:11 99.08 99.09 99.08 99.09 566.3K
15:12 99.03 99.03 99.01 99.02 8.0K
15:13 99.02 99.02 99.01 99.01 10.7K
15:14 98.99 99.03 98.99 99.02 3.5K
15:15 99.02 99.04 99.01 99.01 5.0K
15:16 98.99 99.07 98.99 99.04 19.3K
15:17 99.04 99.10 99.02 99.10 47.3K
15:18 99.10 99.20 99.10 99.16 3.0K
15:19 99.15 99.15 99.11 99.11 4.9K
15:20 99.14 99.16 99.14 99.16 5.4K
15:21 99.17 99.18 99.15 99.18 2.4K
15:22 99.19 99.21 99.19 99.19 5.3K
15:23 99.18 99.18 99.16 99.16 1.0K
15:24 99.20 99.20 99.18 99.18 3.0K
15:25 99.15 99.15 99.14 99.14 6.3K
15:26 99.16 99.16 99.13 99.14 2.5K
15:27 99.15 99.22 99.15 99.22 4.1K
15:28 99.16 99.16 99.14 99.14 4.9K
15:29 99.14 99.21 99.14 99.21 2.6K
15:30 99.21 99.21 99.18 99.18 3.9K
15:31 99.18 99.19 99.18 99.19 17.3K
15:32 99.22 99.22 99.20 99.20 24.5K
15:33 99.18 99.21 99.18 99.21 4.4K
15:34 99.22 99.29 99.22 99.29 11.5K
15:35 99.27 99.29 99.26 99.29 8.7K
15:36 99.28 99.28 99.25 99.27 7.3K
15:37 99.27 99.34 99.27 99.34 12.7K
15:38 99.34 99.37 99.34 99.37 2.7K
15:39 99.37 99.43 99.37 99.42 7.9K
15:40 99.47 99.47 99.42 99.42 13.5K
15:41 99.43 99.51 99.43 99.51 17.0K
15:42 99.57 99.58 99.54 99.54 14.8K
15:43 99.56 99.56 99.54 99.54 18.0K
15:44 99.51 99.53 99.51 99.51 7.8K
15:45 99.51 99.51 99.47 99.47 12.5K
15:46 99.46 99.46 99.36 99.36 8.8K
15:47 99.37 99.37 99.32 99.32 13.6K
15:48 99.32 99.35 99.32 99.35 10.0K
15:49 99.39 99.39 99.35 99.38 17.6K
15:50 99.35 99.35 99.28 99.29 14.7K
15:51 99.28 99.28 99.24 99.24 11.2K
15:52 99.23 99.23 99.22 99.23 24.3K
15:53 99.21 99.21 99.16 99.16 47.5K
15:54 99.22 99.22 99.14 99.14 21.5K
15:55 99.13 99.13 99.07 99.07 18.0K
15:56 99.08 99.13 99.08 99.13 47.5K
15:57 99.12 99.12 99.07 99.11 24.3K
15:58 99.15 99.15 99.15 99.15 18.4K
15:59 99.16 99.20 99.12 99.20 60.4K
16:00 99.17 99.17 99.17 99.17 241.6K
16:01 99.17 99.17 99.17 99.17 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