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 98.44 98.44 98.36 98.36 48.8K
09:31 98.36 98.48 98.36 98.37 4.3K
09:32 98.36 98.46 98.36 98.41 1.9K
09:33 98.38 98.38 98.23 98.23 5.9K
09:34 97.92 97.92 97.67 97.67 16.2K
09:35 97.59 97.60 97.56 97.60 3.4K
09:36 97.54 97.54 97.45 97.49 7.2K
09:37 97.39 97.39 97.34 97.36 17.6K
09:38 97.36 97.40 97.36 97.40 14.4K
09:39 97.40 97.40 97.40 97.40 0.3K
09:40 97.35 97.35 97.30 97.30 3.1K
09:41 97.30 97.34 97.30 97.34 1.7K
09:42 97.34 97.36 97.32 97.36 2.1K
09:43 97.36 97.43 97.36 97.43 0.3K
09:44 97.50 97.50 97.50 97.50 0.3K
09:45 97.51 97.51 97.48 97.50 1.0K
09:46 97.54 97.59 97.52 97.59 1.5K
09:47 97.58 97.58 97.47 97.53 32.6K
09:48 97.53 97.53 97.39 97.39 8.8K
09:49 97.41 97.43 97.41 97.43 4.2K
09:50 97.43 97.43 97.38 97.40 4.4K
09:51 97.44 97.44 97.39 97.39 7.7K
09:52 97.42 97.57 97.42 97.57 6.6K
09:53 97.52 97.62 97.52 97.62 4.8K
09:54 97.72 97.84 97.71 97.84 11.5K
09:55 97.83 97.86 97.83 97.86 3.1K
09:56 97.88 97.99 97.88 97.97 3.7K
09:57 97.97 98.02 97.97 98.02 2.3K
09:58 98.07 98.11 98.07 98.11 8.1K
09:59 98.11 98.21 98.11 98.21 8.1K
10:00 98.20 98.20 98.10 98.10 15.7K
10:01 98.10 98.18 98.10 98.17 5.2K
10:02 98.15 98.15 98.07 98.07 19.0K
10:03 98.06 98.06 98.01 98.05 5.7K
10:04 98.06 98.14 98.05 98.14 6.4K
10:05 98.14 98.20 98.14 98.20 2.4K
10:06 98.24 98.27 98.24 98.25 3.8K
10:07 98.29 98.35 98.29 98.35 4.9K
10:08 98.38 98.43 98.38 98.43 4.8K
10:09 98.42 98.42 98.37 98.40 9.1K
10:10 98.40 98.40 98.35 98.36 9.2K
10:11 98.37 98.37 98.17 98.17 10.8K
10:12 98.17 98.17 98.16 98.16 1.7K
10:13 98.16 98.23 98.16 98.23 2.3K
10:14 98.23 98.29 98.23 98.29 1.3K
10:15 98.33 98.33 98.26 98.26 6.6K
10:16 98.28 98.28 98.26 98.26 3.1K
10:17 98.31 98.31 98.26 98.26 2.4K
10:18 98.22 98.22 98.15 98.15 2.4K
10:19 98.15 98.15 98.15 98.15 0.6K
10:20 98.12 98.12 98.12 98.12 1.6K
10:21 98.12 98.17 98.12 98.17 3.3K
10:22 98.15 98.16 98.15 98.16 3.0K
10:23 98.15 98.16 98.15 98.16 5.8K
10:24 98.19 98.21 98.18 98.21 4.5K
10:25 98.23 98.23 98.19 98.19 4.1K
10:26 98.20 98.23 98.20 98.23 1.2K
10:27 98.22 98.22 98.20 98.20 1.0K
10:28 98.20 98.23 98.20 98.23 1.5K
10:29 98.23 98.27 98.21 98.27 1.3K
10:30 98.28 98.31 98.28 98.31 4.7K
10:31 98.36 98.36 98.29 98.29 4.0K
10:32 98.29 98.29 98.26 98.26 9.5K
10:33 98.26 98.28 98.26 98.26 1.7K
10:34 98.23 98.23 98.20 98.20 1.6K
10:35 98.18 98.18 98.13 98.13 11.6K
10:36 98.16 98.16 98.10 98.10 4.1K
10:37 98.11 98.11 98.10 98.10 4.1K
10:38 98.11 98.14 98.11 98.14 1.8K
10:39 98.15 98.17 98.15 98.17 2.7K
10:40 98.19 98.19 98.12 98.13 2.2K
10:41 98.08 98.19 98.08 98.19 3.6K
10:42 98.19 98.24 98.19 98.24 2.9K
10:43 98.24 98.26 98.24 98.26 1.8K
10:44 98.26 98.26 98.19 98.19 1.4K
10:45 98.19 98.22 98.19 98.22 19.7K
10:46 98.22 98.22 98.12 98.12 4.4K
10:47 98.06 98.06 97.95 97.96 6.5K
10:48 97.97 97.97 97.94 97.94 0.6K
10:49 97.90 97.92 97.90 97.92 0.4K
10:50 97.95 97.97 97.95 97.97 9.5K
10:51 98.01 98.01 97.98 97.98 5.2K
10:52 97.98 97.98 97.98 97.98 5.5K
10:53 97.98 97.99 97.98 97.99 0.1K
10:54 97.92 97.92 97.92 97.92 5.7K
10:55 97.91 97.91 97.87 97.87 11.0K
10:56 97.82 97.82 97.79 97.79 18.1K
10:57 97.80 97.80 97.79 97.79 7.4K
10:58 97.79 97.79 97.76 97.76 7.4K
10:59 97.71 97.83 97.71 97.83 12.1K
11:00 97.83 97.90 97.83 97.88 1.9K
11:01 97.88 97.90 97.88 97.90 1.2K
11:02 97.90 97.93 97.90 97.93 1.9K
11:03 97.91 97.98 97.91 97.96 13.6K
11:04 97.96 97.96 97.96 97.96 2.2K
11:05 97.96 97.97 97.96 97.97 0.1K
11:06 97.99 97.99 97.99 97.99 0.9K
11:07 97.95 97.95 97.95 97.95 0.6K
11:08 97.95 97.95 97.94 97.95 0.5K
11:09 97.95 97.95 97.92 97.92 11.2K
11:10 97.75 97.77 97.75 97.77 10.4K
11:11 97.77 97.81 97.77 97.81 1.5K
11:12 97.81 97.83 97.81 97.83 0.3K
11:13 97.86 97.86 97.86 97.86 1.0K
11:14 97.85 97.85 97.85 97.85 0.2K
11:15 97.85 97.85 97.76 97.76 3.7K
11:16 97.76 97.76 97.73 97.74 1.2K
11:17 97.70 97.70 97.68 97.68 2.5K
11:18 97.69 97.69 97.69 97.69 2.4K
11:19 97.71 97.74 97.71 97.74 1.2K
11:20 97.72 97.72 97.68 97.71 3.5K
11:21 97.71 97.72 97.71 97.72 0.9K
11:22 97.72 97.72 97.68 97.68 1.0K
11:23 97.68 97.70 97.68 97.70 2.7K
11:24 97.70 97.70 97.66 97.66 0.5K
11:25 97.67 97.70 97.67 97.70 4.4K
11:26 97.72 97.72 97.72 97.72 1.9K
11:27 97.70 97.70 97.68 97.69 6.0K
11:28 97.67 97.68 97.67 97.68 0.9K
11:29 97.66 97.66 97.64 97.64 2.6K
11:30 97.61 97.61 97.61 97.61 2.3K
11:31 97.67 97.70 97.66 97.66 8.6K
11:32 97.64 97.64 97.60 97.60 0.7K
11:33 97.61 97.61 97.58 97.58 2.6K
11:34 97.56 97.57 97.56 97.57 1.2K
11:35 97.57 97.57 97.57 97.57 0.2K
11:36 97.57 97.57 97.57 97.57 1.0K
11:37 97.55 97.58 97.54 97.57 2.0K
11:38 97.52 97.52 97.47 97.47 19.2K
11:39 97.54 97.54 97.46 97.46 2.7K
11:40 97.46 97.49 97.46 97.49 0.1K
11:41 97.49 97.49 97.48 97.48 1.4K
11:42 97.48 97.48 97.44 97.45 1.1K
11:43 97.43 97.45 97.43 97.45 1.8K
11:44 97.51 97.51 97.48 97.48 4.8K
11:45 97.48 97.48 97.44 97.44 1.5K
11:46 97.44 97.44 97.42 97.42 4.1K
11:47 97.37 97.40 97.37 97.40 5.7K
11:48 97.39 97.39 97.37 97.37 0.7K
11:49 97.33 97.35 97.33 97.35 3.2K
11:50 97.35 97.40 97.35 97.40 0.9K
11:51 97.40 97.40 97.36 97.36 0.4K
11:52 97.38 97.38 97.29 97.29 10.6K
11:53 97.27 97.29 97.27 97.28 5.7K
11:54 97.30 97.34 97.30 97.34 1.5K
11:55 97.38 97.38 97.38 97.38 3.8K
11:56 97.38 97.38 97.33 97.38 4.2K
11:57 97.38 97.39 97.38 97.39 0.5K
11:58 97.39 97.39 97.38 97.38 0.9K
11:59 97.35 97.36 97.34 97.34 3.7K
12:00 97.34 97.34 97.32 97.32 1.9K
12:01 97.37 97.50 97.37 97.48 11.4K
12:02 97.48 97.48 97.45 97.45 0.2K
12:03 97.45 97.45 97.45 97.45 1.0K
12:04 97.46 97.48 97.46 97.48 2.8K
12:05 97.49 97.51 97.49 97.51 2.0K
12:06 97.51 97.51 97.48 97.48 0.7K
12:07 97.46 97.46 97.44 97.44 2.3K
12:08 97.44 97.44 97.44 97.44 1.9K
12:09 97.44 97.46 97.44 97.46 1.2K
12:10 97.46 97.46 97.43 97.43 0.2K
12:11 97.46 97.46 97.40 97.40 6.6K
12:12 97.40 97.40 97.40 97.40 0.1K
12:13 97.40 97.40 97.37 97.37 0.9K
12:14 97.36 97.37 97.35 97.35 3.8K
12:15 97.35 97.40 97.35 97.40 4.1K
12:16 97.40 97.40 97.40 97.40 0.6K
12:17 97.38 97.39 97.32 97.32 7.2K
12:18 97.32 97.34 97.32 97.34 1.3K
12:19 97.37 97.42 97.37 97.42 4.2K
12:20 97.42 97.43 97.42 97.42 1.4K
12:21 97.42 97.42 97.38 97.38 5.7K
12:22 97.41 97.41 97.41 97.41 0.7K
12:23 97.38 97.38 97.31 97.31 5.8K
12:24 97.31 97.37 97.28 97.37 2.7K
12:25 97.37 97.37 97.37 97.37 0.4K
12:26 97.37 97.37 97.35 97.37 0.9K
12:27 97.35 97.35 97.35 97.35 0.8K
12:28 97.37 97.39 97.37 97.39 2.8K
12:29 97.41 97.43 97.39 97.43 5.3K
12:30 97.43 97.45 97.43 97.45 1.2K
12:31 97.42 97.44 97.38 97.38 1.4K
12:32 97.36 97.36 97.31 97.31 3.4K
12:33 97.27 97.28 97.21 97.21 4.4K
12:34 97.18 97.20 97.17 97.20 3.2K
12:35 97.20 97.20 97.20 97.20 0.2K
12:36 97.20 97.20 97.20 97.20 0.3K
12:37 97.22 97.22 97.18 97.18 4.2K
12:38 97.18 97.25 97.18 97.25 3.0K
12:39 97.24 97.28 97.24 97.26 2.5K
12:40 97.26 97.26 97.22 97.22 4.2K
12:41 97.16 97.16 97.15 97.15 27.0K
12:42 97.15 97.15 97.07 97.07 24.0K
12:43 97.07 97.07 97.05 97.05 8.5K
12:44 97.05 97.05 97.01 97.01 5.8K
12:45 97.01 97.04 97.01 97.04 3.3K
12:46 97.03 97.18 97.00 97.18 19.1K
12:47 97.17 97.17 97.16 97.16 0.5K
12:48 97.19 97.19 97.08 97.08 4.5K
12:49 97.08 97.08 97.08 97.08 0.3K
12:50 97.08 97.08 97.08 97.08 0.9K
12:51 97.09 97.09 97.07 97.08 6.8K
12:52 97.05 97.05 97.04 97.04 4.1K
12:53 97.02 97.06 97.02 97.06 11.2K
12:54 97.09 97.09 97.09 97.09 0.2K
12:55 97.07 97.07 97.06 97.06 0.4K
12:56 97.08 97.08 97.08 97.08 0.9K
12:57 97.08 97.08 97.08 97.08 0.7K
12:58 97.08 97.08 97.07 97.07 2.2K
12:59 97.06 97.06 96.98 96.98 17.9K
13:00 96.98 97.01 96.98 97.01 2.9K
13:01 97.04 97.06 97.04 97.06 4.7K
13:02 96.98 96.98 96.94 96.94 52.0K
13:03 96.91 96.95 96.91 96.95 2.2K
13:04 96.95 96.97 96.93 96.93 2.6K
13:05 96.93 96.93 96.91 96.91 1.0K
13:06 96.93 96.97 96.93 96.93 2.7K
13:07 96.93 96.98 96.93 96.98 0.3K
13:08 96.98 97.00 96.98 97.00 3.4K
13:09 97.00 97.00 96.98 96.98 0.3K
13:10 97.01 97.06 96.99 97.06 10.6K
13:11 97.06 97.06 97.00 97.00 5.4K
13:12 96.91 96.95 96.91 96.95 17.9K
13:13 96.95 96.95 96.83 96.83 6.1K
13:14 96.83 96.85 96.83 96.84 11.3K
13:15 96.85 96.86 96.85 96.86 1.1K
13:16 96.87 96.89 96.84 96.86 4.3K
13:17 96.88 96.96 96.88 96.93 7.9K
13:18 96.93 96.93 96.93 96.93 0.5K
13:19 96.94 96.94 96.93 96.93 6.7K
13:20 96.93 96.93 96.86 96.86 0.8K
13:21 96.88 96.88 96.88 96.88 0.3K
13:22 96.88 96.89 96.88 96.89 1.1K
13:23 96.89 96.89 96.89 96.89 0.0K
13:24 96.89 96.89 96.84 96.85 3.5K
13:25 96.85 96.85 96.82 96.82 2.3K
13:26 96.82 96.89 96.82 96.89 8.9K
13:27 96.89 96.89 96.77 96.77 6.9K
13:28 96.78 96.80 96.78 96.80 5.1K
13:29 96.80 96.80 96.80 96.80 0.2K
13:30 96.78 96.81 96.78 96.81 2.0K
13:31 96.83 96.84 96.83 96.84 5.8K
13:32 96.84 96.88 96.84 96.86 6.8K
13:33 96.89 96.90 96.89 96.90 0.2K
13:34 96.90 96.90 96.90 96.90 1.0K
13:35 96.88 96.88 96.83 96.83 10.9K
13:36 96.83 96.83 96.82 96.82 0.8K
13:37 96.82 96.82 96.78 96.80 1.7K
13:38 96.82 96.91 96.82 96.91 3.7K
13:39 96.89 96.92 96.89 96.89 1.8K
13:40 96.91 96.91 96.85 96.86 1.6K
13:41 96.86 96.89 96.86 96.86 2.4K
13:42 96.84 96.84 96.81 96.81 9.4K
13:43 96.77 96.78 96.76 96.76 10.7K
13:44 96.76 96.76 96.76 96.76 2.3K
13:45 96.76 96.76 96.74 96.74 0.6K
13:46 96.74 96.74 96.74 96.74 0.1K
13:47 96.70 96.70 96.69 96.70 3.0K
13:48 96.69 96.76 96.69 96.76 4.9K
13:49 96.77 96.84 96.77 96.84 2.2K
13:50 96.84 96.84 96.83 96.83 4.6K
13:51 96.81 96.87 96.81 96.87 6.0K
13:52 96.88 96.88 96.85 96.85 0.6K
13:53 96.85 96.86 96.85 96.86 0.3K
13:54 96.87 96.90 96.87 96.90 1.3K
13:55 96.92 96.92 96.89 96.89 4.0K
13:56 96.89 96.90 96.89 96.90 4.0K
13:57 96.90 96.91 96.90 96.91 0.2K
13:58 96.91 96.91 96.88 96.88 0.7K
13:59 96.89 96.94 96.89 96.94 5.2K
14:00 96.87 96.87 96.69 96.69 29.1K
14:01 96.63 96.68 96.63 96.68 14.9K
14:02 96.68 96.68 96.59 96.59 1.1K
14:03 96.60 96.60 96.48 96.48 4.7K
14:04 96.45 96.45 96.37 96.37 11.1K
14:05 96.37 96.40 96.36 96.40 9.3K
14:06 96.40 96.41 96.39 96.41 10.1K
14:07 96.39 96.39 96.32 96.32 7.7K
14:08 96.32 96.32 96.31 96.32 1.3K
14:09 96.31 96.35 96.30 96.30 5.7K
14:10 96.29 96.29 96.12 96.12 11.0K
14:11 96.12 96.12 96.02 96.02 33.1K
14:12 96.02 96.08 96.02 96.08 7.3K
14:13 96.09 96.25 96.09 96.24 50.7K
14:14 96.25 96.32 96.25 96.32 4.5K
14:15 96.32 96.33 96.31 96.31 2.4K
14:16 96.31 96.31 96.25 96.26 5.4K
14:17 96.26 96.26 96.24 96.24 4.4K
14:18 96.20 96.20 96.10 96.10 5.1K
14:19 96.13 96.13 96.09 96.09 3.2K
14:20 96.11 96.18 96.11 96.18 3.3K
14:21 96.18 96.18 96.15 96.15 2.8K
14:22 96.13 96.13 96.13 96.13 1.7K
14:23 96.13 96.18 96.13 96.18 3.6K
14:24 96.17 96.18 96.17 96.18 2.3K
14:25 96.18 96.18 96.17 96.17 2.0K
14:26 96.17 96.17 96.12 96.12 3.2K
14:27 96.14 96.16 96.13 96.14 16.3K
14:28 96.14 96.15 96.03 96.03 95.7K
14:29 96.06 96.06 96.06 96.06 3.2K
14:30 96.06 96.09 96.02 96.02 38.0K
14:31 96.03 96.19 96.03 96.19 4.1K
14:32 96.19 96.21 96.19 96.21 7.4K
14:33 96.23 96.29 96.23 96.29 26.8K
14:34 96.26 96.26 96.25 96.25 23.2K
14:35 96.25 96.25 96.14 96.14 18.5K
14:36 96.14 96.14 96.07 96.07 0.5K
14:37 96.08 96.08 96.08 96.08 4.7K
14:38 96.15 96.34 96.15 96.30 21.1K
14:39 96.29 96.38 96.29 96.36 6.0K
14:40 96.39 96.51 96.39 96.51 10.6K
14:41 96.54 96.63 96.51 96.63 10.9K
14:42 96.67 96.69 96.60 96.60 9.6K
14:43 96.49 96.52 96.46 96.46 18.8K
14:44 96.50 96.50 96.48 96.48 3.9K
14:45 96.50 96.51 96.49 96.49 20.8K
14:46 96.49 96.56 96.49 96.56 2.8K
14:47 96.58 96.63 96.58 96.63 3.7K
14:48 96.64 96.70 96.64 96.69 9.5K
14:49 96.63 96.63 96.53 96.53 3.5K
14:50 96.52 96.52 96.52 96.52 3.4K
14:51 96.52 96.52 96.51 96.51 1.7K
14:52 96.58 96.64 96.58 96.64 4.4K
14:53 96.63 96.63 96.61 96.62 9.9K
14:54 96.59 96.59 96.53 96.53 27.6K
14:55 96.53 96.55 96.49 96.49 24.8K
14:56 96.48 96.49 96.46 96.49 2.1K
14:57 96.42 96.52 96.38 96.52 16.9K
14:58 96.55 96.55 96.54 96.54 2.9K
14:59 96.50 96.50 96.47 96.50 6.0K
15:00 96.47 96.48 96.47 96.48 5.9K
15:01 96.48 96.48 96.45 96.45 2.5K
15:02 96.45 96.45 96.43 96.43 4.2K
15:03 96.38 96.38 96.36 96.36 12.7K
15:04 96.36 96.36 96.26 96.26 11.8K
15:05 96.23 96.28 96.22 96.28 53.3K
15:06 96.30 96.33 96.30 96.33 3.7K
15:07 96.33 96.37 96.33 96.34 7.7K
15:08 96.36 96.37 96.34 96.37 19.2K
15:09 96.32 96.32 96.32 96.32 2.3K
15:10 96.32 96.60 96.32 96.60 24.2K
15:11 96.64 96.69 96.64 96.69 7.9K
15:12 96.69 96.69 96.69 96.69 12.2K
15:13 96.59 96.59 96.53 96.53 25.4K
15:14 96.50 96.53 96.50 96.53 1.3K
15:15 96.56 96.59 96.56 96.59 1.2K
15:16 96.59 96.59 96.58 96.58 3.4K
15:17 96.55 96.55 96.49 96.49 11.8K
15:18 96.49 96.49 96.45 96.45 4.8K
15:19 96.46 96.48 96.44 96.48 2.4K
15:20 96.50 96.58 96.50 96.58 5.0K
15:21 96.57 96.57 96.55 96.55 7.5K
15:22 96.62 96.70 96.62 96.70 21.1K
15:23 96.65 96.66 96.65 96.66 6.2K
15:24 96.68 96.68 96.66 96.66 2.2K
15:25 96.66 96.66 96.60 96.60 8.2K
15:26 96.61 96.64 96.61 96.64 6.8K
15:27 96.64 96.69 96.64 96.69 16.7K
15:28 96.70 96.70 96.64 96.64 4.5K
15:29 96.63 96.63 96.62 96.62 1.6K
15:30 96.62 96.63 96.59 96.59 13.2K
15:31 96.63 96.65 96.63 96.65 3.7K
15:32 96.65 96.70 96.65 96.70 9.4K
15:33 96.70 96.70 96.70 96.70 3.7K
15:34 96.70 96.70 96.65 96.67 18.2K
15:35 96.67 96.67 96.60 96.60 9.4K
15:36 96.54 96.56 96.54 96.55 2.8K
15:37 96.60 96.60 96.59 96.59 3.9K
15:38 96.61 96.62 96.60 96.60 2.2K
15:39 96.59 96.59 96.57 96.58 15.6K
15:40 96.62 96.63 96.62 96.63 3.5K
15:41 96.61 96.66 96.61 96.66 9.3K
15:42 96.66 96.72 96.66 96.72 7.7K
15:43 96.72 96.72 96.68 96.70 11.5K
15:44 96.73 96.74 96.71 96.73 9.1K
15:45 96.76 96.76 96.62 96.62 16.0K
15:46 96.62 96.62 96.54 96.54 7.3K
15:47 96.56 96.56 96.54 96.55 5.7K
15:48 96.54 96.59 96.54 96.59 11.5K
15:49 96.60 96.60 96.53 96.55 8.0K
15:50 96.77 96.77 96.74 96.77 31.9K
15:51 96.79 96.79 96.76 96.76 9.3K
15:52 96.74 96.74 96.67 96.67 24.7K
15:53 96.71 96.71 96.63 96.63 17.8K
15:54 96.68 96.68 96.55 96.62 29.0K
15:55 96.61 96.62 96.55 96.59 13.5K
15:56 96.65 96.69 96.65 96.69 20.7K
15:57 96.63 96.65 96.61 96.65 17.3K
15:58 96.63 96.66 96.63 96.66 12.5K
15:59 96.68 96.68 96.66 96.68 19.5K
16:00 96.62 96.62 96.62 96.62 459.4K
16:01 96.62 96.62 96.62 96.62 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