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 99.68 99.84 99.68 99.84 66.8K
09:31 99.76 99.76 99.61 99.61 8.9K
09:32 99.56 99.56 99.49 99.53 12.2K
09:33 99.53 99.53 98.94 98.94 10.5K
09:34 98.91 98.91 98.86 98.86 15.4K
09:35 98.80 98.89 98.80 98.89 3.4K
09:36 98.92 98.92 98.71 98.71 7.2K
09:37 98.74 98.74 98.51 98.51 12.9K
09:38 98.40 98.40 98.28 98.28 17.5K
09:39 98.26 98.26 98.11 98.11 26.3K
09:40 98.13 98.15 98.09 98.15 8.0K
09:41 98.15 98.15 98.10 98.11 1.6K
09:42 98.13 98.13 97.98 97.98 3.8K
09:43 97.79 97.89 97.76 97.89 9.6K
09:44 97.91 97.95 97.89 97.95 2.9K
09:45 97.83 97.83 97.69 97.69 23.2K
09:46 97.68 97.68 97.57 97.57 4.6K
09:47 97.59 97.65 97.58 97.65 6.8K
09:48 97.65 97.70 97.62 97.62 11.6K
09:49 97.65 97.70 97.64 97.70 4.4K
09:50 97.69 97.71 97.69 97.71 5.2K
09:51 97.76 97.78 97.76 97.77 7.2K
09:52 97.77 97.91 97.77 97.91 3.5K
09:53 97.83 97.87 97.71 97.71 6.7K
09:54 97.71 97.71 97.58 97.60 4.6K
09:55 97.58 97.58 97.49 97.49 4.5K
09:56 97.49 97.69 97.49 97.69 4.2K
09:57 97.74 97.76 97.72 97.72 5.0K
09:58 97.72 97.82 97.72 97.82 3.6K
09:59 97.82 97.83 97.82 97.83 2.1K
10:00 97.82 97.82 97.73 97.73 12.1K
10:01 97.75 97.75 97.58 97.58 14.6K
10:02 97.48 97.48 97.37 97.43 16.8K
10:03 97.43 97.49 97.43 97.49 2.2K
10:04 97.48 97.51 97.48 97.50 4.3K
10:05 97.47 97.47 97.43 97.43 5.3K
10:06 97.43 97.51 97.43 97.51 4.5K
10:07 97.51 97.53 97.51 97.53 2.0K
10:08 97.53 97.71 97.53 97.71 13.0K
10:09 97.67 97.75 97.67 97.75 3.0K
10:10 97.65 97.74 97.65 97.74 6.8K
10:11 97.74 97.74 97.67 97.67 11.3K
10:12 97.71 97.71 97.62 97.63 8.3K
10:13 97.61 97.70 97.61 97.68 9.7K
10:14 97.68 97.73 97.68 97.70 10.8K
10:15 97.71 97.76 97.71 97.72 3.5K
10:16 97.72 97.76 97.69 97.76 1.5K
10:17 97.76 97.79 97.73 97.79 2.7K
10:18 97.79 97.82 97.79 97.82 0.3K
10:19 97.84 97.84 97.78 97.79 4.3K
10:20 97.78 97.83 97.78 97.83 15.3K
10:21 97.83 97.83 97.80 97.80 5.8K
10:22 97.80 97.84 97.80 97.81 8.8K
10:23 97.84 97.87 97.84 97.87 4.1K
10:24 97.80 97.82 97.77 97.78 10.8K
10:25 97.79 97.85 97.79 97.85 50.0K
10:26 97.86 97.87 97.84 97.87 33.6K
10:27 97.78 97.78 97.75 97.75 13.9K
10:28 97.75 97.75 97.69 97.72 10.1K
10:29 97.74 97.74 97.64 97.64 13.4K
10:30 97.63 97.63 97.58 97.58 5.2K
10:31 97.61 97.65 97.61 97.65 10.2K
10:32 97.64 97.64 97.63 97.63 4.3K
10:33 97.69 97.72 97.69 97.72 3.0K
10:34 97.75 97.78 97.73 97.78 15.8K
10:35 97.80 97.80 97.77 97.80 7.9K
10:36 97.80 97.86 97.80 97.86 10.7K
10:37 97.88 97.88 97.87 97.87 7.1K
10:38 97.90 97.90 97.85 97.85 4.2K
10:39 97.81 97.87 97.81 97.87 17.2K
10:40 97.84 97.94 97.84 97.94 6.4K
10:41 97.96 98.01 97.96 98.00 2.8K
10:42 98.02 98.02 98.01 98.01 3.6K
10:43 98.01 98.04 97.99 98.04 9.9K
10:44 98.02 98.08 98.00 98.08 6.0K
10:45 98.05 98.05 97.98 97.98 29.3K
10:46 97.98 97.98 97.95 97.95 5.8K
10:47 98.00 98.00 97.95 97.95 1.4K
10:48 97.93 97.96 97.93 97.96 3.8K
10:49 98.07 98.16 98.07 98.16 5.1K
10:50 98.16 98.17 98.16 98.17 0.9K
10:51 98.25 98.25 98.21 98.24 7.9K
10:52 98.23 98.23 98.23 98.23 0.3K
10:53 98.23 98.23 98.12 98.12 7.7K
10:54 98.13 98.18 98.13 98.16 4.2K
10:55 98.08 98.14 98.08 98.12 4.6K
10:56 98.10 98.10 97.99 98.01 22.8K
10:57 98.01 98.01 97.99 97.99 13.6K
10:58 97.99 97.99 97.78 97.78 16.3K
10:59 97.77 97.78 97.76 97.78 5.0K
11:00 97.81 97.82 97.80 97.82 5.4K
11:01 97.81 97.81 97.78 97.78 1.2K
11:02 97.82 97.87 97.82 97.87 13.0K
11:03 97.87 97.87 97.85 97.85 0.6K
11:04 97.87 97.92 97.87 97.89 8.7K
11:05 97.89 97.89 97.89 97.89 6.3K
11:06 97.88 97.91 97.88 97.88 1.6K
11:07 97.78 97.78 97.76 97.76 5.6K
11:08 97.76 97.76 97.74 97.74 2.3K
11:09 97.68 97.73 97.68 97.73 4.9K
11:10 97.62 97.62 97.58 97.58 25.3K
11:11 97.58 97.58 97.56 97.56 5.5K
11:12 97.57 97.57 97.53 97.53 38.5K
11:13 97.50 97.50 97.48 97.48 2.6K
11:14 97.54 97.54 97.52 97.52 4.4K
11:15 97.52 97.52 97.41 97.41 7.5K
11:16 97.39 97.50 97.38 97.46 4.6K
11:17 97.41 97.41 97.34 97.34 22.0K
11:18 97.27 97.27 97.25 97.25 3.8K
11:19 97.33 97.33 97.30 97.31 4.0K
11:20 97.31 97.36 97.31 97.36 1.9K
11:21 97.33 97.39 97.33 97.37 1.7K
11:22 97.37 97.41 97.37 97.41 0.6K
11:23 97.41 97.44 97.41 97.44 31.8K
11:24 97.44 97.59 97.44 97.59 3.5K
11:25 97.57 97.70 97.57 97.67 8.4K
11:26 97.61 97.61 97.61 97.61 1.3K
11:27 97.61 97.63 97.59 97.61 3.0K
11:28 97.61 97.61 97.54 97.54 17.6K
11:29 97.54 97.54 97.53 97.54 2.2K
11:30 97.53 97.54 97.52 97.52 7.7K
11:31 97.52 97.61 97.49 97.61 14.9K
11:32 97.62 97.62 97.60 97.61 1.2K
11:33 97.61 97.65 97.61 97.63 0.9K
11:34 97.62 97.62 97.61 97.61 0.9K
11:35 97.61 97.61 97.57 97.57 6.4K
11:36 97.57 97.63 97.57 97.61 3.7K
11:37 97.60 97.60 97.60 97.60 2.3K
11:38 97.63 97.69 97.63 97.69 4.8K
11:39 97.71 97.74 97.71 97.74 5.4K
11:40 97.76 97.76 97.74 97.74 1.3K
11:41 97.74 97.74 97.74 97.74 1.1K
11:42 97.72 97.72 97.65 97.65 2.7K
11:43 97.65 97.66 97.64 97.66 6.2K
11:44 97.66 97.73 97.66 97.73 9.0K
11:45 97.73 97.75 97.70 97.75 6.1K
11:46 97.75 97.75 97.69 97.72 12.4K
11:47 97.75 97.78 97.75 97.78 3.6K
11:48 97.78 97.88 97.78 97.88 2.6K
11:49 97.88 97.88 97.80 97.80 2.4K
11:50 97.80 97.81 97.80 97.81 10.3K
11:51 97.81 97.81 97.75 97.75 1.7K
11:52 97.79 97.79 97.77 97.79 8.3K
11:53 97.78 97.78 97.74 97.74 6.1K
11:54 97.78 97.79 97.78 97.79 1.6K
11:55 97.79 97.82 97.79 97.82 0.6K
11:56 97.82 97.88 97.82 97.88 4.3K
11:57 97.87 97.87 97.84 97.86 2.5K
11:58 97.86 97.86 97.84 97.84 0.4K
11:59 97.84 97.84 97.84 97.84 0.3K
12:00 97.85 97.90 97.85 97.87 4.0K
12:01 97.87 97.87 97.81 97.82 1.1K
12:02 97.82 97.83 97.82 97.83 0.6K
12:03 97.83 97.83 97.83 97.83 0.2K
12:04 97.83 97.83 97.82 97.82 0.5K
12:05 97.78 97.80 97.76 97.80 1.4K
12:06 97.81 97.81 97.81 97.81 0.2K
12:07 97.81 97.81 97.80 97.80 1.2K
12:08 97.80 97.80 97.78 97.78 15.0K
12:09 97.74 97.77 97.74 97.77 3.8K
12:10 97.77 97.84 97.77 97.81 3.7K
12:11 97.83 97.93 97.83 97.93 5.5K
12:12 97.90 97.90 97.90 97.90 4.9K
12:13 97.90 98.01 97.90 98.01 4.4K
12:14 98.06 98.06 98.06 98.06 2.3K
12:15 98.06 98.08 98.06 98.08 0.4K
12:16 98.08 98.13 98.08 98.12 3.9K
12:17 98.11 98.17 98.11 98.17 2.4K
12:18 98.17 98.17 98.14 98.14 0.5K
12:19 98.15 98.15 98.10 98.11 4.6K
12:20 98.13 98.13 98.13 98.13 2.5K
12:21 98.13 98.13 98.12 98.12 3.0K
12:22 98.12 98.12 98.10 98.10 3.1K
12:23 98.10 98.10 98.10 98.10 4.2K
12:24 98.10 98.10 98.09 98.10 0.3K
12:25 98.10 98.12 98.10 98.10 4.8K
12:26 98.07 98.07 98.06 98.06 6.2K
12:27 98.06 98.11 98.04 98.11 7.5K
12:28 98.11 98.11 98.09 98.09 2.1K
12:29 98.07 98.08 98.05 98.08 10.1K
12:30 98.08 98.08 98.08 98.08 0.2K
12:31 98.07 98.07 98.02 98.02 6.2K
12:32 98.02 98.06 98.02 98.05 2.4K
12:33 98.05 98.05 98.02 98.02 0.9K
12:34 98.02 98.03 98.00 98.00 2.5K
12:35 98.00 98.00 97.95 97.96 1.4K
12:36 97.97 97.97 97.95 97.95 3.6K
12:37 97.95 97.95 97.89 97.91 1.1K
12:38 97.91 97.95 97.91 97.95 1.7K
12:39 97.95 97.95 97.95 97.95 0.0K
12:40 97.95 97.98 97.95 97.97 2.6K
12:41 97.97 97.97 97.96 97.96 0.3K
12:42 97.96 98.00 97.96 98.00 2.3K
12:43 98.00 98.00 98.00 98.00 4.2K
12:44 98.00 98.01 98.00 98.01 0.3K
12:45 98.02 98.08 98.02 98.06 5.0K
12:46 98.06 98.06 98.04 98.06 4.6K
12:47 98.06 98.06 98.06 98.06 0.2K
12:48 98.06 98.06 98.06 98.06 0.1K
12:49 98.06 98.06 98.06 98.06 1.0K
12:50 98.06 98.08 98.06 98.08 2.7K
12:51 98.11 98.12 98.11 98.12 5.5K
12:52 98.15 98.16 98.15 98.16 1.5K
12:53 98.16 98.17 98.15 98.17 3.7K
12:54 98.18 98.18 98.18 98.18 1.6K
12:55 98.18 98.25 98.18 98.25 3.0K
12:56 98.24 98.24 98.24 98.24 5.4K
12:57 98.24 98.24 98.19 98.19 1.3K
12:58 98.22 98.28 98.22 98.28 3.8K
12:59 98.27 98.27 98.21 98.21 6.2K
13:00 98.21 98.21 98.21 98.21 0.7K
13:01 98.21 98.23 98.21 98.23 1.3K
13:02 98.26 98.26 98.23 98.23 2.8K
13:03 98.23 98.23 98.21 98.21 7.6K
13:04 98.21 98.21 98.21 98.21 0.4K
13:05 98.19 98.19 98.19 98.19 0.1K
13:06 98.20 98.23 98.20 98.22 7.5K
13:07 98.22 98.22 98.20 98.20 2.8K
13:08 98.20 98.20 98.20 98.20 0.6K
13:09 98.16 98.16 98.07 98.07 28.0K
13:10 98.00 98.00 97.92 97.97 8.7K
13:11 97.98 98.01 97.98 97.99 13.0K
13:12 97.99 97.99 97.97 97.97 6.8K
13:13 97.94 97.94 97.89 97.89 19.6K
13:14 97.88 97.99 97.88 97.99 3.5K
13:15 97.99 98.00 97.99 98.00 1.6K
13:16 98.00 98.00 97.94 97.94 4.2K
13:17 97.94 97.95 97.94 97.95 2.3K
13:18 97.94 97.94 97.94 97.94 2.0K
13:19 97.94 97.94 97.91 97.91 0.8K
13:20 97.91 97.92 97.91 97.92 0.6K
13:21 97.95 97.98 97.95 97.97 3.0K
13:22 98.00 98.04 98.00 98.02 11.0K
13:23 98.02 98.02 97.91 97.91 6.6K
13:24 97.91 97.91 97.89 97.89 1.9K
13:25 97.89 97.89 97.89 97.89 0.4K
13:26 97.89 97.89 97.86 97.86 4.6K
13:27 97.85 97.85 97.82 97.82 0.5K
13:28 97.83 97.91 97.83 97.89 4.6K
13:29 97.91 97.91 97.88 97.88 2.7K
13:30 97.85 97.87 97.85 97.87 2.0K
13:31 97.84 97.94 97.84 97.94 1.8K
13:32 97.96 97.96 97.95 97.95 1.9K
13:33 97.95 97.95 97.95 97.95 0.8K
13:34 97.97 98.00 97.96 97.96 2.0K
13:35 97.99 98.00 97.99 98.00 2.5K
13:36 98.00 98.00 97.98 97.98 1.1K
13:37 97.98 98.01 97.98 98.01 0.8K
13:38 98.03 98.04 98.03 98.03 8.1K
13:39 98.03 98.05 98.03 98.03 2.5K
13:40 98.04 98.06 98.04 98.05 5.1K
13:41 98.05 98.05 98.02 98.04 2.3K
13:42 98.04 98.05 98.04 98.05 0.2K
13:43 98.04 98.04 98.04 98.04 0.4K
13:44 98.04 98.08 98.04 98.08 2.2K
13:45 98.08 98.11 98.08 98.10 2.0K
13:46 98.11 98.12 98.11 98.12 0.5K
13:47 98.12 98.12 98.12 98.12 0.2K
13:48 98.08 98.08 98.08 98.08 2.3K
13:49 98.06 98.08 98.06 98.08 0.5K
13:50 98.08 98.09 98.08 98.09 0.6K
13:51 98.09 98.10 98.09 98.10 0.4K
13:52 98.10 98.10 98.09 98.09 2.0K
13:53 98.13 98.13 98.13 98.13 0.1K
13:54 98.13 98.13 98.11 98.11 2.2K
13:55 98.11 98.13 98.11 98.13 4.4K
13:56 98.13 98.20 98.13 98.20 3.9K
13:57 98.17 98.17 98.12 98.12 2.7K
13:58 98.12 98.14 98.12 98.13 1.2K
13:59 98.15 98.20 98.15 98.16 6.1K
14:00 98.16 98.16 98.14 98.14 1.8K
14:01 98.14 98.15 98.13 98.15 3.8K
14:02 98.15 98.15 98.12 98.12 0.9K
14:03 98.12 98.12 98.12 98.12 1.6K
14:04 98.15 98.20 98.15 98.20 3.2K
14:05 98.20 98.20 98.17 98.17 1.1K
14:06 98.18 98.20 98.18 98.20 0.4K
14:07 98.24 98.24 98.24 98.24 3.1K
14:08 98.24 98.24 98.21 98.21 0.2K
14:09 98.23 98.27 98.23 98.27 3.2K
14:10 98.25 98.25 98.25 98.25 0.4K
14:11 98.24 98.24 98.24 98.24 2.6K
14:12 98.24 98.24 98.22 98.22 1.2K
14:13 98.26 98.26 98.17 98.17 9.1K
14:14 98.16 98.16 98.16 98.16 0.5K
14:15 98.11 98.11 98.10 98.10 4.4K
14:16 98.10 98.13 98.10 98.12 10.4K
14:17 98.17 98.18 98.14 98.14 1.9K
14:18 98.14 98.23 98.14 98.23 8.0K
14:19 98.20 98.25 98.20 98.25 3.5K
14:20 98.25 98.25 98.22 98.22 10.1K
14:21 98.24 98.28 98.24 98.28 0.9K
14:22 98.27 98.27 98.23 98.23 0.8K
14:23 98.23 98.24 98.22 98.24 5.6K
14:24 98.24 98.27 98.24 98.27 1.9K
14:25 98.28 98.28 98.26 98.26 0.4K
14:26 98.23 98.23 98.19 98.19 1.5K
14:27 98.21 98.21 98.21 98.21 1.6K
14:28 98.23 98.23 98.13 98.13 9.9K
14:29 98.13 98.14 98.13 98.14 1.8K
14:30 98.14 98.17 98.14 98.17 0.3K
14:31 98.18 98.18 98.11 98.15 3.4K
14:32 98.09 98.12 98.09 98.12 5.0K
14:33 98.12 98.12 98.08 98.08 2.1K
14:34 98.08 98.14 98.08 98.09 4.4K
14:35 98.11 98.15 98.10 98.14 9.1K
14:36 98.14 98.18 98.14 98.18 5.4K
14:37 98.15 98.15 98.05 98.05 8.8K
14:38 98.06 98.06 98.05 98.05 6.9K
14:39 98.02 98.02 98.00 98.00 4.2K
14:40 98.00 98.01 98.00 98.01 1.8K
14:41 98.01 98.01 98.01 98.01 1.9K
14:42 98.02 98.09 98.02 98.09 5.9K
14:43 98.11 98.13 98.11 98.13 1.7K
14:44 98.14 98.21 98.14 98.21 15.0K
14:45 98.22 98.37 98.22 98.37 7.8K
14:46 98.36 98.41 98.36 98.41 3.3K
14:47 98.41 98.41 98.41 98.41 0.3K
14:48 98.41 98.42 98.40 98.42 3.3K
14:49 98.41 98.41 98.39 98.39 8.7K
14:50 98.40 98.42 98.40 98.42 6.5K
14:51 98.40 98.42 98.40 98.40 3.3K
14:52 98.42 98.45 98.42 98.45 2.4K
14:53 98.45 98.45 98.44 98.44 3.7K
14:54 98.46 98.49 98.46 98.49 12.2K
14:55 98.51 98.51 98.51 98.51 0.6K
14:56 98.47 98.49 98.47 98.47 7.6K
14:57 98.43 98.43 98.43 98.43 10.4K
14:58 98.43 98.43 98.41 98.41 4.3K
14:59 98.41 98.42 98.41 98.42 2.5K
15:00 98.41 98.41 98.38 98.38 9.7K
15:01 98.35 98.35 98.33 98.33 5.9K
15:02 98.33 98.33 98.33 98.33 0.2K
15:03 98.33 98.33 98.31 98.31 1.1K
15:04 98.31 98.31 98.26 98.27 3.7K
15:05 98.27 98.27 98.27 98.27 2.1K
15:06 98.27 98.27 98.26 98.26 0.8K
15:07 98.26 98.28 98.26 98.26 1.2K
15:08 98.29 98.32 98.29 98.32 1.2K
15:09 98.34 98.34 98.33 98.34 2.2K
15:10 98.31 98.35 98.31 98.35 0.9K
15:11 98.35 98.35 98.32 98.32 0.3K
15:12 98.32 98.34 98.30 98.34 3.1K
15:13 98.34 98.34 98.30 98.34 4.5K
15:14 98.31 98.39 98.31 98.36 8.4K
15:15 98.36 98.37 98.36 98.37 0.4K
15:16 98.36 98.36 98.34 98.34 3.2K
15:17 98.34 98.39 98.34 98.39 2.2K
15:18 98.35 98.35 98.28 98.33 10.1K
15:19 98.33 98.33 98.31 98.31 2.8K
15:20 98.31 98.31 98.24 98.24 2.3K
15:21 98.24 98.26 98.24 98.26 2.4K
15:22 98.26 98.26 98.23 98.24 3.4K
15:23 98.24 98.26 98.24 98.26 5.4K
15:24 98.26 98.26 98.23 98.23 3.9K
15:25 98.23 98.23 98.19 98.19 14.4K
15:26 98.20 98.21 98.17 98.21 13.3K
15:27 98.19 98.24 98.19 98.22 8.5K
15:28 98.17 98.17 98.16 98.16 7.9K
15:29 98.16 98.16 98.10 98.10 6.7K
15:30 98.07 98.07 98.03 98.03 6.9K
15:31 98.04 98.11 98.04 98.11 8.0K
15:32 98.13 98.13 98.12 98.12 5.6K
15:33 98.12 98.21 98.12 98.21 7.3K
15:34 98.23 98.23 98.21 98.23 5.1K
15:35 98.28 98.32 98.26 98.26 17.1K
15:36 98.26 98.26 98.25 98.26 1.9K
15:37 98.27 98.28 98.26 98.28 3.2K
15:38 98.27 98.28 98.26 98.26 13.4K
15:39 98.24 98.28 98.24 98.27 4.3K
15:40 98.29 98.33 98.29 98.32 10.6K
15:41 98.35 98.42 98.35 98.42 34.1K
15:42 98.42 98.48 98.42 98.48 9.6K
15:43 98.46 98.58 98.44 98.58 10.4K
15:44 98.61 98.64 98.61 98.63 8.6K
15:45 98.63 98.63 98.58 98.58 8.7K
15:46 98.58 98.62 98.58 98.62 4.6K
15:47 98.61 98.61 98.56 98.56 6.1K
15:48 98.52 98.54 98.52 98.52 8.2K
15:49 98.51 98.51 98.43 98.43 9.4K
15:50 98.60 98.60 98.53 98.56 44.6K
15:51 98.51 98.51 98.49 98.50 16.7K
15:52 98.50 98.50 98.45 98.45 38.9K
15:53 98.47 98.49 98.47 98.47 11.1K
15:54 98.51 98.51 98.48 98.48 30.5K
15:55 98.52 98.52 98.45 98.45 19.5K
15:56 98.49 98.50 98.45 98.45 34.1K
15:57 98.48 98.48 98.37 98.37 46.7K
15:58 98.39 98.40 98.38 98.40 14.4K
15:59 98.39 98.42 98.31 98.31 33.9K
16:00 98.36 98.36 98.36 98.36 817.4K
16:01 98.36 98.36 98.36 98.36 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