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 99.19 99.44 99.19 99.44 18.3K
09:31 99.40 99.40 99.21 99.26 9.9K
09:32 99.26 99.27 99.24 99.27 3.2K
09:33 99.27 99.32 99.27 99.27 2.5K
09:34 99.27 99.32 99.27 99.32 4.6K
09:35 99.17 99.22 99.17 99.22 3.2K
09:36 99.36 99.44 99.34 99.44 2.7K
09:37 99.44 99.51 99.44 99.49 0.2K
09:38 99.51 99.71 99.51 99.71 2.2K
09:39 99.71 99.74 99.69 99.69 9.5K
09:40 99.69 99.78 99.69 99.76 0.8K
09:41 99.76 99.76 99.63 99.63 0.7K
09:42 99.68 99.68 99.63 99.63 1.5K
09:43 99.62 99.65 99.62 99.65 1.0K
09:44 99.65 99.70 99.65 99.70 0.5K
09:45 99.71 99.98 99.71 99.98 12.8K
09:46 99.98 100.00 99.97 100.00 0.9K
09:47 100.00 100.02 99.99 99.99 1.2K
09:48 100.00 100.13 99.99 100.13 7.0K
09:49 100.13 100.17 100.13 100.16 1.5K
09:50 100.07 100.13 100.04 100.04 3.0K
09:51 100.04 100.04 100.01 100.01 0.4K
09:52 100.01 100.09 100.01 100.05 5.3K
09:53 100.05 100.05 100.02 100.02 0.2K
09:54 100.02 100.02 99.94 99.94 0.9K
09:55 99.94 99.94 99.81 99.82 12.7K
09:56 99.80 99.83 99.80 99.83 0.3K
09:57 99.83 99.91 99.83 99.91 3.3K
09:58 99.91 99.92 99.91 99.92 3.9K
09:59 99.93 99.93 99.89 99.89 0.4K
10:00 99.82 99.82 99.55 99.55 31.5K
10:01 99.55 99.55 99.53 99.53 0.6K
10:02 99.55 99.55 99.46 99.46 3.4K
10:03 99.50 99.52 99.50 99.52 0.3K
10:04 99.55 99.56 99.54 99.54 0.6K
10:05 99.54 99.56 99.54 99.54 5.1K
10:06 99.54 99.54 99.48 99.50 11.7K
10:07 99.50 99.50 99.49 99.49 0.2K
10:08 99.49 99.57 99.49 99.57 1.9K
10:09 99.59 99.59 99.51 99.51 1.9K
10:10 99.53 99.59 99.53 99.57 4.4K
10:11 99.57 99.57 99.44 99.44 1.7K
10:12 99.43 99.43 99.38 99.38 8.0K
10:13 99.38 99.38 99.34 99.34 2.4K
10:14 99.34 99.34 99.28 99.28 5.4K
10:15 99.28 99.48 99.28 99.45 5.2K
10:16 99.43 99.43 99.32 99.32 2.4K
10:17 99.34 99.34 99.34 99.34 1.0K
10:18 99.34 99.34 99.26 99.26 2.4K
10:19 99.28 99.36 99.24 99.36 8.7K
10:20 99.43 99.47 99.43 99.47 2.2K
10:21 99.46 99.46 99.42 99.45 0.9K
10:22 99.50 99.50 99.50 99.50 1.0K
10:23 99.50 99.53 99.50 99.53 3.8K
10:24 99.55 99.56 99.55 99.56 0.7K
10:25 99.56 99.56 99.56 99.56 0.8K
10:26 99.56 99.62 99.56 99.57 1.1K
10:27 99.57 99.58 99.57 99.58 0.3K
10:28 99.58 99.58 99.58 99.58 0.2K
10:29 99.58 99.58 99.50 99.50 1.1K
10:30 99.47 99.48 99.47 99.48 1.2K
10:31 99.48 99.50 99.48 99.50 0.9K
10:32 99.47 99.48 99.47 99.48 7.4K
10:33 99.48 99.48 99.48 99.48 0.9K
10:34 99.51 99.51 99.51 99.51 0.1K
10:35 99.51 99.53 99.47 99.47 3.4K
10:36 99.45 99.45 99.43 99.43 1.2K
10:37 99.43 99.44 99.40 99.44 2.3K
10:38 99.44 99.46 99.44 99.46 0.8K
10:39 99.45 99.45 99.36 99.36 16.2K
10:40 99.37 99.44 99.37 99.44 2.0K
10:41 99.44 99.44 99.39 99.39 2.2K
10:42 99.39 99.39 99.38 99.39 0.6K
10:43 99.37 99.37 99.37 99.37 0.2K
10:44 99.37 99.37 99.32 99.32 0.6K
10:45 99.32 99.32 99.28 99.28 1.4K
10:46 99.22 99.23 99.22 99.23 1.1K
10:47 99.24 99.24 99.19 99.19 4.0K
10:48 99.19 99.21 99.18 99.18 5.3K
10:49 99.15 99.15 99.08 99.08 3.7K
10:50 99.09 99.09 99.04 99.04 1.3K
10:51 99.04 99.10 99.04 99.10 0.2K
10:52 99.10 99.10 99.10 99.10 0.1K
10:53 99.08 99.08 98.92 98.92 19.4K
10:54 98.85 98.85 98.77 98.77 9.3K
10:55 98.79 98.82 98.79 98.82 8.0K
10:56 98.81 98.86 98.81 98.86 2.7K
10:57 98.83 98.83 98.83 98.83 0.4K
10:58 98.83 98.84 98.83 98.84 1.3K
10:59 98.87 98.89 98.87 98.89 4.0K
11:00 98.88 98.88 98.87 98.87 0.7K
11:01 98.87 98.87 98.74 98.74 2.3K
11:02 98.72 98.72 98.66 98.66 12.5K
11:03 98.68 98.68 98.64 98.64 4.0K
11:04 98.61 98.65 98.61 98.65 1.4K
11:05 98.65 98.65 98.65 98.65 0.2K
11:06 98.65 98.70 98.65 98.70 8.3K
11:07 98.70 98.81 98.70 98.81 1.7K
11:08 98.81 98.83 98.81 98.83 5.0K
11:09 98.84 98.84 98.83 98.84 1.2K
11:10 98.87 98.87 98.85 98.85 5.5K
11:11 98.85 98.85 98.83 98.83 1.6K
11:12 98.83 98.83 98.77 98.77 1.4K
11:13 98.77 98.77 98.71 98.71 5.5K
11:14 98.71 98.71 98.62 98.62 0.5K
11:15 98.62 98.62 98.59 98.59 0.7K
11:16 98.60 98.63 98.60 98.63 1.9K
11:17 98.60 98.60 98.59 98.59 11.1K
11:18 98.59 98.69 98.59 98.69 12.3K
11:19 98.66 98.72 98.66 98.72 8.2K
11:20 98.72 98.72 98.69 98.69 0.1K
11:21 98.69 98.69 98.65 98.65 6.5K
11:22 98.63 98.65 98.63 98.65 10.2K
11:23 98.66 98.66 98.66 98.66 4.8K
11:24 98.67 98.67 98.61 98.61 4.5K
11:25 98.64 98.64 98.59 98.59 3.8K
11:26 98.59 98.59 98.54 98.54 3.4K
11:27 98.53 98.53 98.50 98.50 6.1K
11:28 98.46 98.46 98.46 98.46 1.8K
11:29 98.46 98.48 98.46 98.48 0.4K
11:30 98.48 98.55 98.48 98.55 2.6K
11:31 98.55 98.56 98.55 98.56 0.2K
11:32 98.56 98.56 98.56 98.56 0.4K
11:33 98.54 98.54 98.54 98.54 0.1K
11:34 98.54 98.59 98.54 98.59 0.3K
11:35 98.59 98.65 98.59 98.64 6.7K
11:36 98.64 98.67 98.64 98.67 4.5K
11:37 98.66 98.66 98.65 98.65 0.7K
11:38 98.65 98.65 98.65 98.65 0.1K
11:39 98.66 98.66 98.66 98.66 3.3K
11:40 98.67 98.71 98.67 98.71 2.2K
11:41 98.71 98.77 98.71 98.77 7.3K
11:42 98.77 98.77 98.73 98.73 10.6K
11:43 98.73 98.73 98.70 98.70 4.8K
11:44 98.72 98.72 98.71 98.71 0.7K
11:45 98.71 98.71 98.71 98.71 0.2K
11:46 98.72 98.73 98.69 98.69 0.5K
11:47 98.69 98.69 98.69 98.69 7.7K
11:48 98.69 98.70 98.69 98.70 2.7K
11:49 98.69 98.71 98.69 98.71 2.7K
11:50 98.70 98.70 98.68 98.68 0.9K
11:51 98.68 98.73 98.68 98.73 2.3K
11:52 98.74 98.74 98.74 98.74 0.2K
11:53 98.74 98.78 98.74 98.78 0.7K
11:54 98.74 98.75 98.73 98.75 0.7K
11:55 98.75 98.75 98.69 98.69 3.3K
11:56 98.69 98.72 98.69 98.69 3.0K
11:57 98.69 98.72 98.69 98.72 0.6K
11:58 98.72 98.76 98.72 98.76 3.9K
11:59 98.76 98.76 98.73 98.73 0.4K
12:00 98.70 98.75 98.70 98.75 7.4K
12:01 98.75 98.80 98.75 98.80 2.1K
12:02 98.81 98.81 98.81 98.81 0.2K
12:03 98.81 98.81 98.78 98.78 1.1K
12:04 98.78 98.81 98.78 98.81 2.9K
12:05 98.81 98.81 98.78 98.78 3.4K
12:06 98.77 98.78 98.77 98.78 1.4K
12:07 98.79 98.95 98.79 98.95 6.0K
12:08 98.94 98.96 98.91 98.91 1.0K
12:09 98.91 98.92 98.91 98.92 0.4K
12:10 98.95 98.96 98.95 98.95 33.8K
12:11 98.95 98.95 98.88 98.90 5.5K
12:12 98.90 98.90 98.90 98.90 0.0K
12:13 98.87 98.89 98.87 98.89 1.1K
12:14 98.91 98.91 98.88 98.90 0.8K
12:15 98.90 98.90 98.89 98.90 0.5K
12:16 98.90 98.95 98.90 98.95 2.9K
12:17 98.95 98.97 98.95 98.97 1.1K
12:18 98.97 98.97 98.91 98.94 45.4K
12:19 98.94 98.95 98.94 98.95 0.4K
12:20 99.00 99.00 99.00 99.00 1.2K
12:21 99.02 99.06 99.02 99.06 0.3K
12:22 99.11 99.14 99.11 99.14 3.7K
12:23 99.14 99.15 99.14 99.15 1.0K
12:24 99.15 99.15 99.13 99.13 0.2K
12:25 99.13 99.13 99.10 99.13 2.3K
12:26 99.13 99.13 99.11 99.11 1.7K
12:27 99.11 99.11 99.09 99.09 0.3K
12:28 99.09 99.09 99.07 99.07 0.4K
12:29 99.07 99.09 99.07 99.09 0.4K
12:30 99.09 99.12 99.09 99.12 0.2K
12:31 99.12 99.14 99.12 99.13 0.6K
12:32 99.13 99.20 99.13 99.20 3.9K
12:33 99.18 99.18 99.18 99.18 21.4K
12:34 99.18 99.19 99.18 99.19 2.4K
12:35 99.19 99.20 99.19 99.20 0.4K
12:36 99.20 99.22 99.20 99.22 0.5K
12:37 99.22 99.22 99.22 99.22 0.3K
12:38 99.22 99.30 99.22 99.30 3.4K
12:39 99.29 99.29 99.24 99.25 2.3K
12:40 99.25 99.25 99.23 99.24 0.5K
12:41 99.24 99.24 99.24 99.24 0.3K
12:42 99.24 99.24 99.24 99.24 0.1K
12:43 99.24 99.24 99.20 99.20 1.9K
12:44 99.19 99.19 99.17 99.17 1.2K
12:45 99.17 99.19 99.16 99.19 1.4K
12:46 99.19 99.19 99.17 99.17 1.8K
12:47 99.16 99.16 99.16 99.16 3.3K
12:48 99.14 99.19 99.14 99.19 1.9K
12:49 99.19 99.19 99.19 99.19 0.1K
12:50 99.19 99.24 99.19 99.24 2.8K
12:51 99.23 99.23 99.18 99.18 2.8K
12:52 99.18 99.18 99.18 99.18 0.2K
12:53 99.18 99.19 99.18 99.19 1.3K
12:54 99.19 99.19 99.19 99.19 0.5K
12:55 99.20 99.20 99.19 99.19 0.2K
12:56 99.21 99.22 99.21 99.22 0.4K
12:57 99.20 99.22 99.19 99.19 2.8K
12:58 99.19 99.20 99.18 99.18 0.8K
12:59 99.18 99.18 99.12 99.12 1.4K
13:00 99.07 99.07 99.07 99.07 0.1K
13:01 99.07 99.14 99.07 99.14 0.9K
13:02 99.13 99.13 99.13 99.13 0.6K
13:03 99.13 99.13 99.13 99.13 0.1K
13:04 99.13 99.13 99.12 99.12 0.7K
13:05 99.12 99.12 99.09 99.11 0.5K
13:06 99.10 99.13 99.10 99.12 4.5K
13:07 99.12 99.12 99.12 99.12 4.3K
13:08 99.09 99.13 99.09 99.13 5.2K
13:09 99.15 99.15 99.15 99.15 1.4K
13:10 99.15 99.15 99.15 99.15 0.6K
13:11 99.15 99.15 99.15 99.15 0.5K
13:12 99.13 99.15 99.13 99.14 1.3K
13:13 99.14 99.14 99.14 99.14 0.5K
13:14 99.14 99.15 99.14 99.15 0.6K
13:15 99.12 99.15 99.12 99.15 0.8K
13:16 99.15 99.19 99.15 99.18 2.0K
13:17 99.18 99.19 99.18 99.19 0.2K
13:18 99.16 99.17 99.15 99.15 0.4K
13:19 99.13 99.13 99.13 99.13 0.9K
13:20 99.13 99.13 99.13 99.13 2.8K
13:21 99.13 99.14 99.12 99.14 2.6K
13:22 99.14 99.14 99.08 99.10 0.9K
13:23 99.10 99.10 99.08 99.08 0.3K
13:24 99.07 99.07 99.05 99.05 3.7K
13:25 99.05 99.05 99.05 99.05 6.7K
13:26 99.10 99.11 99.09 99.09 1.8K
13:27 99.09 99.09 99.07 99.09 0.2K
13:28 99.09 99.10 99.09 99.09 0.5K
13:29 99.06 99.06 99.06 99.06 0.3K
13:30 99.04 99.04 99.00 99.00 1.7K
13:31 99.00 99.03 99.00 99.03 7.2K
13:32 99.03 99.06 99.03 99.06 3.4K
13:33 99.06 99.08 99.06 99.08 1.5K
13:34 99.08 99.08 99.06 99.06 0.1K
13:35 99.06 99.06 99.06 99.06 0.7K
13:36 99.10 99.10 99.10 99.10 0.9K
13:37 99.10 99.10 99.10 99.10 0.3K
13:38 99.10 99.10 99.07 99.07 0.9K
13:39 99.07 99.09 99.07 99.08 0.5K
13:40 99.08 99.08 99.08 99.08 0.2K
13:41 99.08 99.08 98.98 98.98 9.9K
13:42 98.99 99.00 98.99 99.00 0.2K
13:43 99.02 99.02 98.99 98.99 0.8K
13:44 98.96 98.96 98.96 98.96 1.0K
13:45 98.96 98.98 98.95 98.95 1.5K
13:46 98.95 99.01 98.95 99.01 8.9K
13:47 99.01 99.02 99.01 99.02 0.1K
13:48 99.03 99.04 99.02 99.02 1.7K
13:49 99.02 99.07 99.02 99.07 1.9K
13:50 99.07 99.09 99.07 99.09 1.0K
13:51 99.09 99.12 99.09 99.12 0.9K
13:52 99.12 99.12 99.10 99.10 0.4K
13:53 99.10 99.10 99.06 99.06 6.6K
13:54 99.06 99.06 99.03 99.03 1.6K
13:55 99.03 99.03 99.02 99.03 0.5K
13:56 99.03 99.04 99.02 99.02 1.9K
13:57 99.02 99.02 98.99 99.00 0.6K
13:58 98.95 98.95 98.86 98.86 3.7K
13:59 98.86 98.91 98.86 98.91 0.2K
14:00 98.91 98.92 98.91 98.92 1.1K
14:01 98.88 98.88 98.83 98.84 5.7K
14:02 98.79 98.82 98.79 98.82 2.7K
14:03 98.82 98.83 98.82 98.83 1.2K
14:04 98.85 98.87 98.85 98.87 1.6K
14:05 98.90 98.92 98.89 98.89 1.3K
14:06 98.89 98.89 98.88 98.88 1.1K
14:07 98.89 98.89 98.88 98.88 0.8K
14:08 98.88 98.88 98.88 98.88 0.2K
14:09 98.87 98.87 98.84 98.84 0.5K
14:10 98.84 98.84 98.84 98.84 0.0K
14:11 98.87 98.87 98.84 98.86 2.1K
14:12 98.88 98.88 98.86 98.86 0.4K
14:13 98.87 98.87 98.87 98.87 0.4K
14:14 98.87 98.87 98.87 98.87 3.1K
14:15 98.87 98.87 98.84 98.84 1.6K
14:16 98.85 98.85 98.83 98.83 1.8K
14:17 98.81 98.81 98.73 98.73 3.9K
14:18 98.73 98.78 98.73 98.78 5.7K
14:19 98.79 98.80 98.78 98.80 1.0K
14:20 98.80 98.80 98.79 98.79 0.1K
14:21 98.79 98.81 98.79 98.79 16.5K
14:22 98.80 98.82 98.80 98.82 4.5K
14:23 98.77 98.77 98.74 98.76 3.0K
14:24 98.75 98.75 98.73 98.73 2.1K
14:25 98.73 98.73 98.68 98.69 3.8K
14:26 98.69 98.71 98.69 98.71 0.7K
14:27 98.71 98.71 98.66 98.66 2.0K
14:28 98.66 98.68 98.66 98.66 1.1K
14:29 98.66 98.66 98.66 98.66 0.2K
14:30 98.66 98.73 98.66 98.73 1.7K
14:31 98.74 98.74 98.73 98.73 0.7K
14:32 98.73 98.73 98.73 98.73 0.0K
14:33 98.73 98.73 98.71 98.71 0.1K
14:34 98.73 98.75 98.73 98.74 5.9K
14:35 98.75 98.79 98.75 98.79 0.6K
14:36 98.79 98.81 98.79 98.81 0.7K
14:37 98.84 98.84 98.83 98.83 3.8K
14:38 98.83 98.84 98.83 98.84 0.9K
14:39 98.84 98.86 98.84 98.86 0.4K
14:40 98.86 98.86 98.86 98.86 0.7K
14:41 98.86 98.86 98.79 98.79 0.9K
14:42 98.80 98.80 98.79 98.79 0.9K
14:43 98.79 98.82 98.79 98.82 10.4K
14:44 98.82 98.82 98.77 98.77 1.9K
14:45 98.77 98.79 98.77 98.78 0.5K
14:46 98.78 98.78 98.78 98.78 0.1K
14:47 98.78 98.78 98.65 98.67 18.7K
14:48 98.74 98.74 98.74 98.74 7.5K
14:49 98.74 98.74 98.66 98.67 3.8K
14:50 98.69 98.69 98.66 98.66 0.6K
14:51 98.68 98.68 98.67 98.67 0.4K
14:52 98.65 98.67 98.65 98.67 1.2K
14:53 98.67 98.69 98.67 98.67 1.9K
14:54 98.67 98.67 98.65 98.65 1.3K
14:55 98.65 98.65 98.65 98.65 0.0K
14:56 98.65 98.65 98.60 98.60 1.5K
14:57 98.60 98.60 98.57 98.57 1.5K
14:58 98.59 98.60 98.59 98.60 4.0K
14:59 98.63 98.63 98.63 98.63 0.7K
15:00 98.63 98.63 98.58 98.58 1.0K
15:01 98.59 98.59 98.57 98.57 0.4K
15:02 98.61 98.61 98.59 98.59 1.4K
15:03 98.59 98.59 98.59 98.59 2.3K
15:04 98.59 98.69 98.59 98.69 38.1K
15:05 98.69 98.70 98.69 98.70 2.8K
15:06 98.68 98.68 98.64 98.64 3.7K
15:07 98.64 98.64 98.62 98.62 0.7K
15:08 98.62 98.63 98.62 98.63 6.3K
15:09 98.63 98.63 98.61 98.63 1.9K
15:10 98.63 98.63 98.61 98.61 0.6K
15:11 98.61 98.61 98.61 98.61 0.5K
15:12 98.60 98.60 98.58 98.58 0.4K
15:13 98.58 98.58 98.56 98.56 0.8K
15:14 98.56 98.56 98.55 98.56 2.9K
15:15 98.56 98.57 98.56 98.56 2.1K
15:16 98.54 98.56 98.54 98.56 1.0K
15:17 98.54 98.57 98.54 98.57 3.6K
15:18 98.57 98.57 98.52 98.56 3.1K
15:19 98.59 98.59 98.57 98.57 3.5K
15:20 98.60 98.64 98.60 98.64 0.6K
15:21 98.62 98.65 98.62 98.65 1.5K
15:22 98.65 98.67 98.65 98.67 2.5K
15:23 98.67 98.67 98.64 98.64 15.6K
15:24 98.65 98.68 98.65 98.68 1.0K
15:25 98.69 98.72 98.69 98.71 2.4K
15:26 98.63 98.63 98.60 98.60 11.4K
15:27 98.60 98.60 98.59 98.59 5.3K
15:28 98.59 98.59 98.55 98.55 24.3K
15:29 98.50 98.50 98.30 98.30 7.7K
15:30 98.30 98.38 98.30 98.38 15.5K
15:31 98.32 98.32 98.25 98.25 11.5K
15:32 98.19 98.20 98.17 98.17 20.6K
15:33 98.17 98.17 98.09 98.11 15.8K
15:34 98.07 98.14 98.07 98.10 12.4K
15:35 98.10 98.14 98.09 98.09 12.7K
15:36 98.07 98.15 98.07 98.15 15.5K
15:37 98.16 98.16 98.12 98.12 10.9K
15:38 98.14 98.14 98.10 98.10 15.5K
15:39 98.09 98.09 98.05 98.05 16.8K
15:40 98.02 98.02 97.96 97.98 11.8K
15:41 98.00 98.00 97.80 97.80 21.1K
15:42 97.79 97.88 97.79 97.84 21.4K
15:43 97.87 97.87 97.80 97.80 21.4K
15:44 97.77 97.77 97.71 97.71 16.0K
15:45 97.72 97.76 97.71 97.71 28.2K
15:46 97.74 97.77 97.72 97.75 13.8K
15:47 97.78 97.78 97.68 97.68 24.8K
15:48 97.67 97.95 97.67 97.95 22.8K
15:49 97.96 98.01 97.96 97.99 24.4K
15:50 97.97 98.19 97.97 98.19 38.6K
15:51 98.16 98.16 98.03 98.03 52.4K
15:52 98.02 98.14 98.02 98.14 16.4K
15:53 98.11 98.19 98.11 98.14 11.0K
15:54 98.14 98.17 98.14 98.17 17.0K
15:55 98.19 98.19 98.12 98.18 27.0K
15:56 98.21 98.21 98.12 98.17 30.3K
15:57 98.18 98.22 98.16 98.22 56.4K
15:58 98.19 98.19 98.14 98.15 64.7K
15:59 98.20 98.20 98.14 98.19 109.0K
16:00 98.20 98.20 98.20 98.20 403.7K
16:01 98.20 98.20 98.20 98.20 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