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
09:30 100.07 100.07 99.51 99.51 129.6K
09:31 99.47 99.50 99.32 99.50 32.4K
09:32 99.63 99.63 99.21 99.21 18.3K
09:33 99.20 99.20 98.99 98.99 25.7K
09:34 98.78 98.86 98.78 98.84 8.5K
09:35 98.84 98.84 98.44 98.44 21.0K
09:36 98.63 98.71 98.63 98.71 12.6K
09:37 98.71 98.77 98.67 98.77 37.3K
09:38 98.71 98.84 98.71 98.84 10.7K
09:39 98.88 98.97 98.88 98.97 3.0K
09:40 98.92 98.92 98.89 98.91 8.3K
09:41 98.94 99.16 98.94 99.16 11.0K
09:42 99.17 99.32 99.17 99.32 4.7K
09:43 99.27 99.34 99.27 99.34 5.8K
09:44 99.39 99.39 99.27 99.36 6.7K
09:45 99.42 99.55 99.42 99.55 9.3K
09:46 99.58 99.58 99.42 99.42 3.3K
09:47 99.40 99.40 99.30 99.36 4.5K
09:48 99.34 99.34 99.21 99.21 24.5K
09:49 99.16 99.25 99.14 99.25 8.3K
09:50 99.22 99.22 99.14 99.14 8.0K
09:51 99.08 99.08 98.97 98.97 10.2K
09:52 98.97 98.97 98.81 98.81 14.6K
09:53 98.83 98.92 98.83 98.86 5.1K
09:54 98.86 98.92 98.81 98.92 7.2K
09:55 98.88 98.90 98.88 98.90 8.8K
09:56 98.88 98.95 98.88 98.95 2.9K
09:57 99.02 99.17 99.02 99.17 6.3K
09:58 99.17 99.22 99.17 99.22 3.3K
09:59 99.22 99.22 99.15 99.16 11.4K
10:00 99.08 99.12 99.08 99.12 7.1K
10:01 99.14 99.14 99.12 99.12 2.9K
10:02 99.05 99.05 98.96 98.96 11.3K
10:03 98.86 98.90 98.80 98.90 19.5K
10:04 98.88 98.91 98.88 98.91 9.1K
10:05 98.92 98.92 98.65 98.65 20.4K
10:06 98.65 98.65 98.60 98.63 6.3K
10:07 98.64 98.74 98.64 98.74 9.7K
10:08 98.78 98.91 98.78 98.91 9.8K
10:09 98.91 98.97 98.91 98.97 2.3K
10:10 98.99 99.00 98.98 98.98 4.7K
10:11 98.93 98.96 98.90 98.90 17.0K
10:12 98.90 99.06 98.90 99.02 7.2K
10:13 99.01 99.01 98.96 98.96 1.2K
10:14 98.98 99.01 98.98 99.01 1.4K
10:15 99.00 99.01 98.99 98.99 1.8K
10:16 98.96 99.00 98.96 99.00 8.8K
10:17 98.98 99.03 98.98 99.01 1.4K
10:18 99.01 99.06 99.00 99.06 5.4K
10:19 99.03 99.03 98.91 98.93 8.1K
10:20 98.95 98.98 98.92 98.92 2.9K
10:21 98.97 98.97 98.87 98.93 18.2K
10:22 98.93 98.93 98.89 98.90 8.9K
10:23 98.90 98.90 98.87 98.89 3.1K
10:24 98.93 98.96 98.93 98.95 7.1K
10:25 99.03 99.07 99.03 99.07 27.4K
10:26 99.03 99.03 99.00 99.00 5.9K
10:27 98.99 98.99 98.94 98.94 2.1K
10:28 98.99 98.99 98.94 98.94 0.6K
10:29 98.98 99.07 98.98 99.07 2.8K
10:30 99.02 99.02 98.93 98.93 2.3K
10:31 98.90 99.00 98.90 99.00 4.9K
10:32 99.02 99.02 98.93 98.93 42.3K
10:33 98.94 98.94 98.82 98.82 5.0K
10:34 98.75 98.75 98.58 98.58 11.4K
10:35 98.58 98.59 98.57 98.59 5.5K
10:36 98.59 98.59 98.55 98.56 5.5K
10:37 98.58 98.60 98.57 98.58 8.4K
10:38 98.57 98.58 98.52 98.52 3.2K
10:39 98.47 98.51 98.47 98.51 1.6K
10:40 98.49 98.55 98.49 98.55 3.0K
10:41 98.55 98.58 98.55 98.55 7.1K
10:42 98.52 98.56 98.52 98.53 4.6K
10:43 98.54 98.61 98.54 98.61 20.5K
10:44 98.65 98.65 98.59 98.61 4.9K
10:45 98.63 98.63 98.62 98.62 0.6K
10:46 98.59 98.60 98.59 98.60 5.8K
10:47 98.58 98.60 98.51 98.51 9.6K
10:48 98.50 98.54 98.50 98.54 2.1K
10:49 98.49 98.49 98.37 98.44 36.8K
10:50 98.43 98.43 98.40 98.40 2.9K
10:51 98.40 98.45 98.40 98.44 4.2K
10:52 98.44 98.44 98.38 98.38 9.8K
10:53 98.38 98.42 98.38 98.41 5.0K
10:54 98.41 98.41 98.40 98.40 1.1K
10:55 98.34 98.38 98.28 98.30 13.1K
10:56 98.30 98.36 98.30 98.36 3.8K
10:57 98.34 98.34 98.21 98.21 29.9K
10:58 98.24 98.24 98.21 98.22 2.0K
10:59 98.14 98.21 98.14 98.21 6.8K
11:00 98.21 98.21 98.14 98.14 1.7K
11:01 98.14 98.17 98.14 98.17 5.3K
11:02 98.17 98.24 98.17 98.24 5.8K
11:03 98.23 98.25 98.21 98.25 12.4K
11:04 98.24 98.24 98.20 98.20 23.7K
11:05 98.19 98.22 98.19 98.22 4.2K
11:06 98.22 98.22 98.20 98.20 20.1K
11:07 98.17 98.22 98.17 98.22 6.5K
11:08 98.22 98.22 98.20 98.20 12.8K
11:09 98.30 98.30 98.25 98.25 9.3K
11:10 98.25 98.25 98.18 98.24 2.0K
11:11 98.24 98.26 98.24 98.24 2.7K
11:12 98.24 98.28 98.24 98.28 3.8K
11:13 98.24 98.24 98.23 98.23 7.8K
11:14 98.23 98.30 98.23 98.30 1.9K
11:15 98.33 98.35 98.33 98.35 8.1K
11:16 98.33 98.38 98.33 98.38 5.0K
11:17 98.40 98.40 98.35 98.35 3.6K
11:18 98.34 98.35 98.32 98.32 4.1K
11:19 98.35 98.39 98.35 98.39 4.4K
11:20 98.39 98.39 98.37 98.37 2.0K
11:21 98.37 98.37 98.36 98.36 0.9K
11:22 98.32 98.36 98.32 98.36 15.9K
11:23 98.38 98.39 98.38 98.39 4.9K
11:24 98.36 98.36 98.34 98.34 0.9K
11:25 98.33 98.35 98.33 98.35 4.4K
11:26 98.38 98.38 98.34 98.34 2.8K
11:27 98.33 98.40 98.33 98.40 1.5K
11:28 98.37 98.38 98.32 98.38 11.6K
11:29 98.40 98.40 98.27 98.30 6.9K
11:30 98.30 98.32 98.30 98.32 1.7K
11:31 98.33 98.35 98.33 98.35 2.3K
11:32 98.35 98.40 98.35 98.40 4.5K
11:33 98.43 98.43 98.43 98.43 10.3K
11:34 98.43 98.43 98.43 98.43 0.0K
11:35 98.51 98.56 98.51 98.53 5.1K
11:36 98.53 98.55 98.52 98.55 0.9K
11:37 98.58 98.58 98.52 98.56 4.3K
11:38 98.56 98.66 98.56 98.66 9.2K
11:39 98.66 98.67 98.63 98.67 6.0K
11:40 98.68 98.68 98.68 98.68 1.0K
11:41 98.66 98.66 98.65 98.65 2.4K
11:42 98.62 98.62 98.54 98.54 8.2K
11:43 98.54 98.54 98.52 98.52 2.9K
11:44 98.55 98.55 98.53 98.53 7.4K
11:45 98.53 98.56 98.53 98.56 5.7K
11:46 98.57 98.57 98.45 98.45 8.9K
11:47 98.47 98.54 98.47 98.54 6.6K
11:48 98.57 98.57 98.57 98.57 6.2K
11:49 98.60 98.60 98.57 98.60 5.3K
11:50 98.60 98.60 98.56 98.56 0.7K
11:51 98.58 98.60 98.54 98.54 3.5K
11:52 98.61 98.66 98.61 98.66 1.7K
11:53 98.66 98.72 98.64 98.72 0.6K
11:54 98.68 98.68 98.68 98.68 3.9K
11:55 98.65 98.69 98.65 98.69 3.7K
11:56 98.69 98.69 98.64 98.64 5.4K
11:57 98.64 98.68 98.64 98.68 2.0K
11:58 98.68 98.69 98.66 98.66 1.1K
11:59 98.68 98.71 98.68 98.71 2.8K
12:00 98.72 98.74 98.72 98.72 3.1K
12:01 98.72 98.77 98.72 98.77 2.6K
12:02 98.78 98.80 98.76 98.76 15.9K
12:03 98.76 98.77 98.76 98.77 15.6K
12:04 98.77 98.81 98.74 98.74 6.7K
12:05 98.74 98.74 98.74 98.74 4.9K
12:06 98.75 98.75 98.74 98.74 2.6K
12:07 98.77 98.78 98.76 98.76 3.1K
12:08 98.76 98.76 98.74 98.74 2.6K
12:09 98.74 98.76 98.74 98.76 0.4K
12:10 98.75 98.77 98.75 98.77 3.1K
12:11 98.79 98.82 98.79 98.82 0.6K
12:12 98.82 98.84 98.82 98.83 0.6K
12:13 98.83 98.86 98.83 98.86 12.1K
12:14 98.86 98.86 98.83 98.85 5.3K
12:15 98.85 98.89 98.85 98.89 2.1K
12:16 98.94 98.94 98.84 98.85 19.2K
12:17 98.85 98.85 98.84 98.84 2.4K
12:18 98.86 98.86 98.82 98.82 2.0K
12:19 98.82 98.82 98.80 98.80 0.5K
12:20 98.80 98.80 98.76 98.76 1.2K
12:21 98.77 98.77 98.74 98.74 2.4K
12:22 98.74 98.74 98.70 98.70 2.6K
12:23 98.71 98.77 98.71 98.77 2.8K
12:24 98.77 98.79 98.76 98.79 1.0K
12:25 98.77 98.77 98.71 98.71 2.2K
12:26 98.74 98.77 98.74 98.77 1.6K
12:27 98.76 98.77 98.75 98.75 2.2K
12:28 98.81 98.86 98.81 98.86 2.5K
12:29 98.83 98.87 98.83 98.85 0.8K
12:30 98.90 98.93 98.90 98.92 4.7K
12:31 98.94 98.97 98.93 98.97 2.3K
12:32 98.98 98.98 98.90 98.90 3.3K
12:33 98.90 98.94 98.90 98.94 8.6K
12:34 98.94 98.96 98.94 98.96 0.7K
12:35 98.98 99.00 98.98 99.00 0.5K
12:36 99.00 99.06 99.00 99.06 19.4K
12:37 99.04 99.04 98.89 98.89 10.0K
12:38 98.89 98.89 98.87 98.87 1.6K
12:39 98.87 98.93 98.87 98.93 12.1K
12:40 98.93 98.93 98.91 98.91 0.3K
12:41 98.89 98.89 98.83 98.83 33.9K
12:42 98.82 98.82 98.81 98.81 1.6K
12:43 98.81 98.85 98.81 98.85 4.8K
12:44 98.85 98.85 98.83 98.83 2.0K
12:45 98.84 98.84 98.84 98.84 0.7K
12:46 98.84 98.84 98.84 98.84 1.0K
12:47 98.84 98.84 98.78 98.78 2.3K
12:48 98.77 98.86 98.77 98.86 4.5K
12:49 98.88 98.93 98.88 98.91 12.0K
12:50 98.91 98.91 98.87 98.87 2.2K
12:51 98.87 98.87 98.85 98.85 1.3K
12:52 98.85 98.85 98.84 98.84 0.9K
12:53 98.84 98.84 98.84 98.84 0.1K
12:54 98.84 98.84 98.84 98.84 0.6K
12:55 98.84 98.96 98.84 98.96 4.9K
12:56 98.92 98.92 98.91 98.91 1.2K
12:57 98.91 98.94 98.91 98.94 0.1K
12:58 98.90 98.94 98.90 98.94 3.8K
12:59 98.94 98.94 98.86 98.86 20.9K
13:00 98.83 98.84 98.83 98.84 4.3K
13:01 98.86 98.88 98.86 98.87 1.1K
13:02 98.87 98.88 98.86 98.86 2.1K
13:03 98.86 98.92 98.86 98.91 0.9K
13:04 98.91 98.95 98.91 98.95 1.4K
13:05 98.95 98.95 98.89 98.89 4.4K
13:06 98.89 98.89 98.82 98.82 80.1K
13:07 98.83 98.89 98.83 98.89 19.0K
13:08 98.89 98.96 98.89 98.96 3.6K
13:09 98.97 98.97 98.96 98.96 0.7K
13:10 98.98 98.98 98.90 98.90 13.0K
13:11 98.90 98.90 98.87 98.87 14.0K
13:12 98.87 98.89 98.87 98.89 1.6K
13:13 98.88 98.90 98.87 98.90 2.6K
13:14 98.88 98.88 98.86 98.86 23.0K
13:15 98.86 98.86 98.84 98.85 0.6K
13:16 98.85 98.86 98.85 98.86 0.6K
13:17 98.91 98.91 98.87 98.90 2.4K
13:18 98.90 98.91 98.90 98.91 0.2K
13:19 98.91 98.91 98.88 98.88 2.5K
13:20 98.89 98.89 98.85 98.85 6.3K
13:21 98.86 98.87 98.85 98.87 1.5K
13:22 98.88 98.89 98.82 98.82 1.0K
13:23 98.82 98.82 98.82 98.82 1.2K
13:24 98.82 98.82 98.82 98.82 1.0K
13:25 98.82 98.82 98.81 98.81 15.1K
13:26 98.77 98.78 98.77 98.77 15.7K
13:27 98.73 98.73 98.61 98.61 10.0K
13:28 98.61 98.61 98.58 98.58 4.5K
13:29 98.56 98.57 98.55 98.55 2.0K
13:30 98.55 98.57 98.55 98.57 4.0K
13:31 98.59 98.63 98.59 98.63 4.5K
13:32 98.65 98.65 98.62 98.62 12.0K
13:33 98.62 98.63 98.62 98.63 0.4K
13:34 98.63 98.66 98.63 98.66 2.9K
13:35 98.68 98.75 98.68 98.74 2.2K
13:36 98.77 98.77 98.74 98.74 4.2K
13:37 98.74 98.75 98.74 98.75 1.1K
13:38 98.75 98.75 98.72 98.73 1.7K
13:39 98.75 98.75 98.74 98.74 1.6K
13:40 98.74 98.74 98.72 98.72 47.8K
13:41 98.69 98.69 98.66 98.66 1.9K
13:42 98.66 98.79 98.66 98.79 4.3K
13:43 98.78 98.79 98.78 98.79 4.4K
13:44 98.79 98.83 98.79 98.81 1.2K
13:45 98.81 98.88 98.81 98.88 3.3K
13:46 98.88 98.91 98.87 98.90 4.0K
13:47 98.90 98.90 98.87 98.88 2.6K
13:48 98.88 98.88 98.88 98.88 2.1K
13:49 98.88 98.99 98.88 98.99 12.7K
13:50 98.98 98.98 98.94 98.97 9.2K
13:51 98.98 98.99 98.98 98.99 1.9K
13:52 98.98 98.99 98.98 98.99 2.8K
13:53 98.99 99.02 98.99 99.02 1.7K
13:54 99.03 99.04 99.03 99.04 32.0K
13:55 99.06 99.06 99.05 99.05 3.0K
13:56 99.05 99.07 99.05 99.07 2.1K
13:57 99.07 99.07 99.07 99.07 0.8K
13:58 99.09 99.14 99.07 99.07 7.7K
13:59 99.07 99.07 99.05 99.05 2.4K
14:00 99.05 99.08 99.05 99.08 0.6K
14:01 99.08 99.08 99.08 99.08 1.8K
14:02 99.14 99.22 99.14 99.22 2.4K
14:03 99.24 99.24 99.24 99.24 0.6K
14:04 99.24 99.27 99.24 99.27 1.6K
14:05 99.22 99.22 99.17 99.19 8.0K
14:06 99.17 99.17 99.14 99.14 0.4K
14:07 99.16 99.16 99.16 99.16 2.7K
14:08 99.17 99.20 99.17 99.20 7.0K
14:09 99.20 99.20 99.20 99.20 0.5K
14:10 99.18 99.20 99.18 99.20 3.7K
14:11 99.17 99.18 99.17 99.18 3.3K
14:12 99.16 99.16 99.01 99.01 6.1K
14:13 99.05 99.08 99.05 99.07 18.4K
14:14 99.07 99.07 99.05 99.05 3.3K
14:15 99.05 99.05 99.02 99.03 2.6K
14:16 99.05 99.08 99.05 99.08 4.5K
14:17 99.12 99.15 99.12 99.15 1.6K
14:18 99.17 99.23 99.17 99.22 6.0K
14:19 99.25 99.26 99.24 99.26 2.9K
14:20 99.25 99.25 99.19 99.19 5.6K
14:21 99.17 99.21 99.17 99.21 7.1K
14:22 99.20 99.23 99.20 99.22 10.7K
14:23 99.27 99.28 99.24 99.28 4.3K
14:24 99.30 99.35 99.30 99.35 2.9K
14:25 99.35 99.39 99.35 99.39 1.7K
14:26 99.39 99.39 99.35 99.35 0.9K
14:27 99.38 99.40 99.38 99.39 2.6K
14:28 99.42 99.44 99.42 99.44 1.0K
14:29 99.42 99.44 99.42 99.44 3.8K
14:30 99.45 99.48 99.45 99.45 2.6K
14:31 99.45 99.48 99.45 99.48 3.4K
14:32 99.48 99.48 99.48 99.48 1.8K
14:33 99.48 99.49 99.44 99.44 1.0K
14:34 99.47 99.50 99.45 99.50 12.9K
14:35 99.50 99.50 99.45 99.45 3.0K
14:36 99.46 99.46 99.42 99.42 1.4K
14:37 99.42 99.50 99.42 99.50 4.5K
14:38 99.45 99.45 99.42 99.42 3.8K
14:39 99.45 99.55 99.45 99.55 13.4K
14:40 99.60 99.60 99.59 99.59 6.8K
14:41 99.62 99.63 99.62 99.63 2.0K
14:42 99.63 99.64 99.63 99.64 0.1K
14:43 99.62 99.62 99.57 99.57 2.1K
14:44 99.64 99.65 99.64 99.65 6.6K
14:45 99.63 99.63 99.58 99.60 6.2K
14:46 99.60 99.60 99.60 99.60 0.2K
14:47 99.60 99.60 99.54 99.57 1.1K
14:48 99.57 99.62 99.57 99.62 7.3K
14:49 99.62 99.66 99.62 99.66 16.6K
14:50 99.66 99.67 99.64 99.64 0.6K
14:51 99.65 99.65 99.65 99.65 1.8K
14:52 99.67 99.67 99.67 99.67 0.9K
14:53 99.65 99.68 99.65 99.68 2.9K
14:54 99.63 99.67 99.63 99.67 4.1K
14:55 99.66 99.66 99.63 99.63 1.5K
14:56 99.63 99.63 99.63 99.63 0.9K
14:57 99.68 99.72 99.68 99.72 3.4K
14:58 99.72 99.74 99.71 99.71 1.0K
14:59 99.73 99.74 99.73 99.74 1.6K
15:00 99.74 99.77 99.72 99.77 5.4K
15:01 99.77 99.79 99.77 99.79 24.2K
15:02 99.79 99.81 99.79 99.81 1.8K
15:03 99.83 99.83 99.79 99.79 1.9K
15:04 99.79 99.81 99.79 99.81 3.3K
15:05 99.81 99.83 99.81 99.82 9.9K
15:06 99.81 99.82 99.81 99.81 1.7K
15:07 99.81 99.81 99.70 99.70 3.3K
15:08 99.70 99.70 99.69 99.69 2.9K
15:09 99.69 99.70 99.66 99.70 5.0K
15:10 99.69 99.69 99.63 99.63 6.8K
15:11 99.65 99.65 99.60 99.60 6.5K
15:12 99.59 99.59 99.58 99.59 0.6K
15:13 99.61 99.62 99.56 99.56 5.6K
15:14 99.56 99.56 99.51 99.53 11.2K
15:15 99.53 99.53 99.49 99.49 16.5K
15:16 99.46 99.55 99.46 99.55 18.2K
15:17 99.52 99.57 99.52 99.57 13.8K
15:18 99.57 99.59 99.55 99.55 14.3K
15:19 99.55 99.55 99.53 99.55 26.4K
15:20 99.57 99.57 99.53 99.53 4.0K
15:21 99.53 99.53 99.45 99.45 12.1K
15:22 99.45 99.53 99.45 99.53 31.7K
15:23 99.53 99.54 99.49 99.49 2.3K
15:24 99.45 99.45 99.32 99.36 8.6K
15:25 99.36 99.36 99.30 99.30 1.3K
15:26 99.28 99.34 99.28 99.31 15.5K
15:27 99.32 99.37 99.32 99.35 3.6K
15:28 99.33 99.38 99.30 99.38 12.0K
15:29 99.38 99.39 99.38 99.38 15.6K
15:30 99.33 99.33 99.31 99.31 12.7K
15:31 99.31 99.34 99.31 99.34 10.8K
15:32 99.29 99.29 99.26 99.28 19.2K
15:33 99.28 99.39 99.28 99.35 18.2K
15:34 99.31 99.31 99.31 99.31 13.3K
15:35 99.31 99.31 99.26 99.26 27.6K
15:36 99.27 99.31 99.24 99.24 13.9K
15:37 99.24 99.24 99.13 99.13 17.7K
15:38 99.11 99.15 99.10 99.15 14.3K
15:39 99.19 99.21 99.19 99.21 11.7K
15:40 99.20 99.20 99.16 99.16 12.2K
15:41 99.18 99.25 99.18 99.19 30.5K
15:42 99.20 99.20 99.17 99.19 19.5K
15:43 99.19 99.19 99.18 99.18 14.6K
15:44 99.21 99.21 99.17 99.17 9.2K
15:45 99.17 99.28 99.17 99.28 14.7K
15:46 99.29 99.39 99.29 99.38 18.0K
15:47 99.36 99.36 99.34 99.35 6.1K
15:48 99.39 99.43 99.36 99.43 8.8K
15:49 99.35 99.42 99.35 99.40 9.6K
15:50 99.30 99.32 99.30 99.30 50.6K
15:51 99.31 99.44 99.31 99.44 21.3K
15:52 99.44 99.46 99.39 99.39 27.5K
15:53 99.31 99.34 99.30 99.34 24.6K
15:54 99.34 99.35 99.31 99.31 37.4K
15:55 99.34 99.34 99.25 99.26 24.6K
15:56 99.20 99.28 99.20 99.27 22.6K
15:57 99.22 99.28 99.22 99.28 15.8K
15:58 99.27 99.31 99.27 99.29 27.3K
15:59 99.26 99.28 99.21 99.21 59.0K
16:00 99.29 99.29 99.29 99.29 568.9K
16:01 99.29 99.29 99.29 99.29 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