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 99.02 99.21 99.02 99.21 39.4K
09:31 99.29 99.37 99.19 99.37 2.2K
09:32 99.37 99.55 99.37 99.55 8.5K
09:33 99.62 99.67 99.62 99.67 9.1K
09:34 99.67 99.68 99.67 99.68 1.2K
09:35 99.78 99.93 99.78 99.93 1.7K
09:36 99.95 99.95 99.86 99.86 5.5K
09:37 99.92 99.93 99.92 99.93 4.7K
09:38 99.91 99.99 99.91 99.99 3.9K
09:39 99.99 100.17 99.99 100.17 57.2K
09:40 100.17 100.34 100.17 100.34 6.5K
09:41 100.37 100.45 100.37 100.45 6.8K
09:42 100.48 100.48 100.43 100.43 1.0K
09:43 100.43 100.43 100.37 100.37 2.9K
09:44 100.37 100.37 100.33 100.36 2.4K
09:45 100.38 100.38 100.30 100.30 7.7K
09:46 100.35 100.35 100.27 100.31 3.2K
09:47 100.36 100.39 100.36 100.39 53.5K
09:48 100.37 100.37 100.30 100.30 8.2K
09:49 100.24 100.25 100.22 100.25 8.1K
09:50 100.25 100.25 100.22 100.22 2.0K
09:51 100.21 100.27 100.18 100.27 21.7K
09:52 100.19 100.19 100.12 100.12 5.0K
09:53 100.12 100.12 100.02 100.02 0.7K
09:54 100.02 100.02 100.01 100.01 14.9K
09:55 100.01 100.03 100.01 100.03 1.9K
09:56 100.03 100.03 99.94 99.94 2.9K
09:57 99.92 99.92 99.59 99.59 8.7K
09:58 99.69 99.69 99.57 99.57 1.5K
09:59 99.57 99.59 99.55 99.59 3.3K
10:00 99.61 99.61 99.59 99.59 0.7K
10:01 99.64 99.68 99.64 99.68 2.7K
10:02 99.68 99.68 99.65 99.68 3.6K
10:03 99.73 99.77 99.73 99.77 1.3K
10:04 99.77 99.77 99.75 99.77 0.7K
10:05 99.77 99.83 99.77 99.83 0.4K
10:06 99.86 99.88 99.86 99.86 0.9K
10:07 99.84 99.84 99.84 99.84 0.7K
10:08 99.84 99.89 99.84 99.89 1.7K
10:09 99.83 99.86 99.83 99.86 0.4K
10:10 99.86 99.86 99.74 99.74 48.1K
10:11 99.64 99.64 99.59 99.59 3.6K
10:12 99.61 99.61 99.58 99.58 1.1K
10:13 99.58 99.60 99.58 99.60 0.4K
10:14 99.58 99.58 99.38 99.38 4.8K
10:15 99.48 99.54 99.48 99.54 14.6K
10:16 99.54 99.54 99.51 99.51 1.3K
10:17 99.51 99.51 99.48 99.48 6.7K
10:18 99.48 99.51 99.48 99.51 2.5K
10:19 99.49 99.58 99.49 99.58 1.6K
10:20 99.60 99.60 99.60 99.60 0.8K
10:21 99.60 99.60 99.56 99.56 3.5K
10:22 99.52 99.52 99.50 99.50 7.0K
10:23 99.50 99.52 99.49 99.49 3.8K
10:24 99.49 99.49 99.47 99.47 1.2K
10:25 99.49 99.49 99.47 99.47 0.5K
10:26 99.44 99.44 99.38 99.38 2.0K
10:27 99.35 99.35 99.21 99.21 3.3K
10:28 99.17 99.17 99.15 99.15 3.0K
10:29 99.15 99.21 99.15 99.21 7.1K
10:30 99.23 99.23 99.19 99.19 12.6K
10:31 99.19 99.23 99.19 99.23 0.9K
10:32 99.25 99.27 99.25 99.27 2.2K
10:33 99.26 99.26 99.25 99.25 3.3K
10:34 99.25 99.25 99.25 99.25 0.6K
10:35 99.25 99.25 99.25 99.25 0.9K
10:36 99.20 99.23 99.20 99.23 4.5K
10:37 99.26 99.26 99.24 99.24 3.6K
10:38 99.24 99.30 99.24 99.30 1.2K
10:39 99.30 99.33 99.30 99.31 2.4K
10:40 99.32 99.35 99.32 99.35 5.5K
10:41 99.33 99.33 99.23 99.27 4.2K
10:42 99.28 99.32 99.28 99.32 1.8K
10:43 99.35 99.36 99.34 99.34 13.4K
10:44 99.34 99.38 99.34 99.38 2.4K
10:45 99.38 99.38 99.25 99.25 2.5K
10:46 99.25 99.25 99.22 99.24 0.8K
10:47 99.24 99.24 99.21 99.21 2.2K
10:48 99.19 99.30 99.19 99.30 2.3K
10:49 99.36 99.38 99.36 99.36 17.4K
10:50 99.36 99.36 99.27 99.27 1.5K
10:51 99.27 99.27 99.26 99.26 0.8K
10:52 99.26 99.26 99.23 99.23 1.5K
10:53 99.21 99.21 99.21 99.21 0.5K
10:54 99.18 99.21 99.15 99.15 4.9K
10:55 99.15 99.17 99.14 99.14 1.5K
10:56 99.14 99.14 99.14 99.14 0.0K
10:57 99.14 99.16 99.14 99.16 0.3K
10:58 99.16 99.16 99.15 99.15 7.0K
10:59 99.17 99.19 99.17 99.19 1.1K
11:00 99.19 99.19 99.16 99.16 5.4K
11:01 99.18 99.18 99.12 99.12 2.8K
11:02 99.11 99.11 99.09 99.09 0.7K
11:03 99.13 99.13 99.10 99.10 1.1K
11:04 99.10 99.11 99.10 99.11 3.3K
11:05 99.14 99.17 99.14 99.17 3.9K
11:06 99.17 99.17 99.12 99.12 1.8K
11:07 99.12 99.12 99.08 99.08 0.3K
11:08 99.10 99.13 99.08 99.08 2.8K
11:09 99.09 99.12 99.09 99.09 2.3K
11:10 99.08 99.08 99.06 99.06 0.8K
11:11 99.08 99.09 99.07 99.07 5.6K
11:12 99.16 99.16 99.15 99.15 4.0K
11:13 99.15 99.15 99.15 99.15 0.0K
11:14 99.14 99.14 99.14 99.14 0.8K
11:15 99.14 99.14 99.05 99.05 3.2K
11:16 99.05 99.05 99.02 99.02 4.0K
11:17 99.01 99.01 99.01 99.01 0.4K
11:18 99.01 99.01 99.01 99.01 0.0K
11:19 99.02 99.04 99.02 99.04 3.2K
11:20 99.03 99.03 99.03 99.03 1.5K
11:21 99.01 99.01 99.01 99.01 0.6K
11:22 99.00 99.00 98.95 98.95 2.5K
11:23 98.95 98.97 98.95 98.95 0.8K
11:24 98.96 98.99 98.96 98.99 4.1K
11:25 99.02 99.04 99.02 99.04 12.4K
11:26 99.04 99.06 99.04 99.05 1.9K
11:27 99.05 99.05 98.93 98.93 1.9K
11:28 98.89 98.89 98.89 98.89 1.0K
11:29 98.89 98.89 98.89 98.89 0.0K
11:30 98.89 98.89 98.82 98.82 1.4K
11:31 98.82 98.82 98.80 98.80 2.6K
11:32 98.80 98.94 98.80 98.94 9.2K
11:33 98.94 98.98 98.94 98.98 1.5K
11:34 98.98 99.04 98.98 99.04 0.3K
11:35 99.00 99.01 99.00 99.01 0.7K
11:36 99.01 99.03 99.01 99.03 0.1K
11:37 99.03 99.03 99.03 99.03 1.7K
11:38 99.03 99.03 99.01 99.01 2.3K
11:39 99.01 99.01 98.90 98.90 2.0K
11:40 98.93 98.93 98.93 98.93 1.3K
11:41 98.93 98.93 98.88 98.88 1.6K
11:42 98.88 98.88 98.87 98.87 1.6K
11:43 98.86 98.87 98.86 98.87 2.1K
11:44 98.82 98.82 98.71 98.71 39.6K
11:45 98.71 98.75 98.71 98.73 1.6K
11:46 98.73 98.73 98.70 98.70 1.0K
11:47 98.70 98.71 98.70 98.71 1.0K
11:48 98.71 98.73 98.69 98.69 4.6K
11:49 98.69 98.69 98.68 98.68 1.8K
11:50 98.66 98.66 98.66 98.66 0.1K
11:51 98.66 98.68 98.66 98.68 0.2K
11:52 98.70 98.70 98.68 98.70 0.3K
11:53 98.70 98.70 98.70 98.70 0.0K
11:54 98.68 98.68 98.68 98.68 21.5K
11:55 98.70 98.72 98.70 98.70 7.0K
11:56 98.70 98.70 98.67 98.67 1.6K
11:57 98.67 98.67 98.63 98.63 3.1K
11:58 98.63 98.68 98.63 98.68 4.1K
11:59 98.68 98.70 98.65 98.70 2.9K
12:00 98.72 98.73 98.71 98.73 7.9K
12:01 98.75 98.75 98.75 98.75 0.7K
12:02 98.74 98.74 98.72 98.72 0.4K
12:03 98.71 98.76 98.71 98.76 2.5K
12:04 98.76 98.79 98.76 98.79 3.7K
12:05 98.81 98.82 98.77 98.77 12.6K
12:06 98.78 98.78 98.75 98.75 1.5K
12:07 98.76 98.76 98.76 98.76 3.5K
12:08 98.76 98.79 98.76 98.78 0.6K
12:09 98.78 98.78 98.76 98.76 2.3K
12:10 98.73 98.73 98.71 98.72 2.3K
12:11 98.72 98.73 98.70 98.72 3.2K
12:12 98.70 98.70 98.68 98.68 0.8K
12:13 98.68 98.70 98.68 98.70 0.4K
12:14 98.70 98.70 98.70 98.70 0.8K
12:15 98.73 98.73 98.70 98.70 0.2K
12:16 98.70 98.72 98.70 98.72 0.6K
12:17 98.70 98.70 98.70 98.70 0.4K
12:18 98.70 98.79 98.69 98.79 45.0K
12:19 98.80 98.80 98.75 98.75 3.2K
12:20 98.75 98.75 98.75 98.75 0.0K
12:21 98.75 98.77 98.75 98.77 0.5K
12:22 98.75 98.80 98.75 98.80 8.0K
12:23 98.80 98.83 98.80 98.83 0.3K
12:24 98.84 98.84 98.84 98.84 0.8K
12:25 98.86 98.89 98.86 98.89 1.3K
12:26 98.89 98.89 98.87 98.87 0.4K
12:27 98.87 98.89 98.87 98.89 0.5K
12:28 98.87 98.87 98.86 98.87 6.4K
12:29 98.87 98.87 98.82 98.82 4.5K
12:30 98.82 98.84 98.82 98.84 1.2K
12:31 98.84 98.84 98.73 98.73 10.4K
12:32 98.75 98.75 98.75 98.75 1.2K
12:33 98.73 98.74 98.73 98.74 3.1K
12:34 98.73 98.73 98.73 98.73 0.5K
12:35 98.73 98.76 98.73 98.73 0.2K
12:36 98.73 98.73 98.71 98.71 0.8K
12:37 98.68 98.71 98.68 98.71 5.6K
12:38 98.72 98.74 98.72 98.72 1.2K
12:39 98.72 98.72 98.69 98.69 1.9K
12:40 98.67 98.68 98.67 98.68 3.8K
12:41 98.68 98.69 98.68 98.69 17.2K
12:42 98.69 98.69 98.69 98.69 0.8K
12:43 98.69 98.69 98.69 98.69 0.4K
12:44 98.70 98.70 98.66 98.67 3.4K
12:45 98.67 98.69 98.67 98.67 0.9K
12:46 98.67 98.68 98.67 98.68 0.2K
12:47 98.68 98.75 98.68 98.73 5.7K
12:48 98.73 98.73 98.73 98.73 0.1K
12:49 98.73 98.73 98.68 98.68 0.3K
12:50 98.68 98.71 98.68 98.70 0.9K
12:51 98.70 98.70 98.69 98.69 0.3K
12:52 98.72 98.73 98.71 98.73 5.4K
12:53 98.73 98.73 98.73 98.73 0.0K
12:54 98.73 98.76 98.73 98.76 1.9K
12:55 98.77 98.78 98.77 98.78 0.4K
12:56 98.78 98.80 98.78 98.80 0.4K
12:57 98.79 98.79 98.70 98.70 4.2K
12:58 98.67 98.69 98.67 98.69 2.8K
12:59 98.69 98.74 98.69 98.74 1.6K
13:00 98.74 98.74 98.72 98.74 0.7K
13:01 98.74 98.74 98.72 98.74 0.7K
13:02 98.74 98.78 98.74 98.78 2.5K
13:03 98.75 98.78 98.75 98.78 0.3K
13:04 98.78 98.78 98.76 98.76 2.2K
13:05 98.76 98.76 98.76 98.76 0.5K
13:06 98.76 98.83 98.76 98.83 0.8K
13:07 98.86 98.88 98.86 98.86 0.4K
13:08 98.86 98.86 98.81 98.81 3.5K
13:09 98.85 98.85 98.80 98.80 33.2K
13:10 98.82 98.83 98.81 98.81 1.5K
13:11 98.81 98.81 98.79 98.79 3.1K
13:12 98.79 98.82 98.79 98.82 1.5K
13:13 98.82 98.85 98.82 98.85 0.8K
13:14 98.85 98.87 98.85 98.87 0.3K
13:15 98.86 98.86 98.82 98.82 1.9K
13:16 98.82 98.82 98.77 98.77 2.1K
13:17 98.77 98.77 98.68 98.68 14.4K
13:18 98.70 98.70 98.70 98.70 0.5K
13:19 98.70 98.71 98.70 98.71 3.8K
13:20 98.70 98.75 98.70 98.75 7.1K
13:21 98.75 98.78 98.75 98.78 12.6K
13:22 98.78 98.78 98.78 98.78 0.5K
13:23 98.78 98.78 98.76 98.76 0.8K
13:24 98.76 98.80 98.76 98.80 1.1K
13:25 98.80 98.80 98.80 98.80 31.2K
13:26 98.80 98.84 98.80 98.84 0.7K
13:27 98.84 98.84 98.84 98.84 4.4K
13:28 98.83 98.83 98.74 98.74 2.7K
13:29 98.74 98.75 98.73 98.75 1.2K
13:30 98.75 98.75 98.75 98.75 1.6K
13:31 98.75 98.81 98.75 98.81 2.2K
13:32 98.83 98.83 98.81 98.81 1.1K
13:33 98.79 98.84 98.79 98.84 2.0K
13:34 98.87 98.88 98.87 98.88 1.3K
13:35 98.88 98.88 98.79 98.79 1.2K
13:36 98.72 98.72 98.70 98.70 2.5K
13:37 98.71 98.75 98.71 98.75 2.1K
13:38 98.75 98.75 98.74 98.74 0.5K
13:39 98.73 98.79 98.73 98.79 6.1K
13:40 98.79 98.82 98.79 98.82 1.4K
13:41 98.82 98.82 98.78 98.78 1.5K
13:42 98.78 98.78 98.78 98.78 0.0K
13:43 98.78 98.78 98.75 98.75 0.7K
13:44 98.75 98.75 98.75 98.75 0.1K
13:45 98.79 98.81 98.79 98.81 1.1K
13:46 98.79 98.81 98.79 98.81 4.2K
13:47 98.82 98.82 98.81 98.81 0.6K
13:48 98.83 98.83 98.83 98.83 0.3K
13:49 98.87 98.87 98.87 98.87 1.7K
13:50 98.89 98.93 98.89 98.93 6.4K
13:51 98.89 98.89 98.86 98.86 1.5K
13:52 98.87 98.88 98.86 98.86 2.2K
13:53 98.86 98.86 98.86 98.86 0.6K
13:54 98.88 98.89 98.87 98.89 0.6K
13:55 98.90 98.90 98.88 98.88 1.3K
13:56 98.87 98.87 98.84 98.84 1.1K
13:57 98.84 98.94 98.84 98.93 5.3K
13:58 98.93 98.98 98.93 98.98 8.0K
13:59 98.98 99.02 98.98 99.02 86.3K
14:00 99.02 99.02 99.02 99.02 0.1K
14:01 99.02 99.07 99.02 99.07 1.1K
14:02 99.07 99.07 99.05 99.05 1.6K
14:03 99.06 99.06 99.06 99.06 0.1K
14:04 99.06 99.11 99.06 99.11 19.2K
14:05 99.13 99.17 99.13 99.17 5.0K
14:06 99.17 99.22 99.17 99.22 8.4K
14:07 99.22 99.22 99.22 99.22 2.0K
14:08 99.22 99.24 99.21 99.21 2.2K
14:09 99.24 99.26 99.24 99.26 1.2K
14:10 99.26 99.26 99.25 99.25 1.1K
14:11 99.25 99.25 99.25 99.25 1.4K
14:12 99.22 99.22 99.22 99.22 1.1K
14:13 99.22 99.22 99.22 99.22 1.5K
14:14 99.21 99.21 99.21 99.21 3.9K
14:15 99.21 99.21 99.21 99.21 1.4K
14:16 99.21 99.24 99.21 99.22 5.0K
14:17 99.22 99.28 99.22 99.28 17.0K
14:18 99.31 99.31 99.30 99.30 2.7K
14:19 99.30 99.30 99.29 99.29 0.7K
14:20 99.29 99.29 99.28 99.28 0.7K
14:21 99.28 99.28 99.21 99.24 1.2K
14:22 99.24 99.24 99.21 99.21 0.9K
14:23 99.19 99.19 99.18 99.18 0.5K
14:24 99.17 99.17 99.14 99.17 11.6K
14:25 99.17 99.17 99.17 99.17 0.0K
14:26 99.17 99.17 99.13 99.13 0.8K
14:27 99.13 99.15 99.13 99.15 2.8K
14:28 99.18 99.18 99.18 99.18 0.8K
14:29 99.16 99.16 99.16 99.16 0.3K
14:30 99.14 99.17 99.14 99.16 1.0K
14:31 99.16 99.16 99.16 99.16 1.6K
14:32 99.16 99.16 99.14 99.14 0.3K
14:33 99.14 99.17 99.14 99.16 1.7K
14:34 99.16 99.17 99.16 99.17 1.8K
14:35 99.21 99.21 99.17 99.17 0.8K
14:36 99.16 99.19 99.16 99.19 1.8K
14:37 99.19 99.23 99.19 99.23 1.1K
14:38 99.26 99.26 99.25 99.25 0.3K
14:39 99.25 99.25 99.23 99.23 0.4K
14:40 99.21 99.22 99.19 99.21 3.2K
14:41 99.21 99.21 99.12 99.12 2.5K
14:42 99.12 99.12 99.11 99.11 20.9K
14:43 99.11 99.11 99.07 99.07 23.6K
14:44 99.10 99.16 99.10 99.13 4.1K
14:45 99.13 99.13 99.13 99.13 0.1K
14:46 99.13 99.18 99.13 99.18 0.3K
14:47 99.18 99.18 99.18 99.18 0.1K
14:48 99.18 99.18 99.18 99.18 2.2K
14:49 99.18 99.18 99.18 99.18 0.1K
14:50 99.20 99.22 99.20 99.22 2.1K
14:51 99.21 99.21 99.21 99.21 5.7K
14:52 99.22 99.23 99.22 99.23 1.1K
14:53 99.21 99.22 99.11 99.11 5.4K
14:54 99.11 99.11 99.06 99.06 6.6K
14:55 99.06 99.06 99.06 99.06 1.7K
14:56 99.06 99.06 99.05 99.06 1.8K
14:57 99.06 99.06 99.00 99.00 2.3K
14:58 99.00 99.00 98.94 98.94 2.0K
14:59 98.94 98.96 98.94 98.96 0.1K
15:00 98.98 98.98 98.95 98.95 0.9K
15:01 98.95 98.95 98.95 98.95 0.2K
15:02 98.94 98.95 98.93 98.93 2.2K
15:03 98.96 99.02 98.96 99.02 8.8K
15:04 99.02 99.02 99.01 99.01 1.1K
15:05 99.01 99.01 98.99 99.01 0.3K
15:06 99.01 99.03 99.01 99.03 1.3K
15:07 99.03 99.05 99.03 99.05 0.3K
15:08 99.05 99.07 99.02 99.07 4.3K
15:09 99.08 99.09 99.08 99.09 1.2K
15:10 99.09 99.09 99.09 99.09 1.4K
15:11 99.09 99.09 99.07 99.07 0.7K
15:12 99.07 99.07 99.03 99.03 2.0K
15:13 99.04 99.04 99.04 99.04 3.8K
15:14 99.04 99.04 99.03 99.03 0.3K
15:15 99.02 99.05 99.02 99.05 2.2K
15:16 99.05 99.06 99.02 99.02 2.3K
15:17 99.01 99.03 99.01 99.03 1.7K
15:18 99.03 99.04 99.02 99.04 0.4K
15:19 99.04 99.07 99.04 99.07 1.2K
15:20 99.08 99.08 99.06 99.07 1.5K
15:21 99.07 99.07 99.03 99.03 2.5K
15:22 99.03 99.03 98.99 98.99 1.1K
15:23 98.99 98.99 98.94 98.96 4.9K
15:24 98.96 98.98 98.95 98.98 4.9K
15:25 98.98 99.00 98.98 99.00 2.9K
15:26 99.00 99.00 98.97 98.97 1.7K
15:27 98.97 98.97 98.94 98.94 2.0K
15:28 98.94 98.94 98.93 98.93 0.8K
15:29 98.93 98.93 98.91 98.91 0.5K
15:30 98.89 98.91 98.89 98.90 1.7K
15:31 98.88 98.88 98.88 98.88 1.8K
15:32 98.90 98.93 98.90 98.90 0.8K
15:33 98.90 98.90 98.90 98.90 4.1K
15:34 98.92 98.92 98.87 98.91 18.2K
15:35 98.91 98.91 98.89 98.89 3.8K
15:36 98.88 98.88 98.87 98.87 2.5K
15:37 98.86 98.88 98.86 98.88 2.7K
15:38 98.90 98.94 98.90 98.92 8.0K
15:39 98.89 98.89 98.88 98.88 2.3K
15:40 98.88 98.88 98.77 98.77 3.2K
15:41 98.78 98.78 98.74 98.74 4.2K
15:42 98.77 98.77 98.68 98.68 8.1K
15:43 98.70 98.73 98.70 98.73 7.5K
15:44 98.72 98.78 98.72 98.78 4.5K
15:45 98.72 98.79 98.72 98.77 6.8K
15:46 98.79 98.85 98.79 98.83 6.7K
15:47 98.83 98.83 98.82 98.83 2.0K
15:48 98.81 98.81 98.76 98.79 10.9K
15:49 98.79 98.79 98.75 98.75 3.3K
15:50 98.75 98.80 98.75 98.79 19.0K
15:51 98.75 98.75 98.74 98.74 6.1K
15:52 98.72 98.72 98.68 98.69 11.7K
15:53 98.69 98.71 98.65 98.65 13.4K
15:54 98.59 98.61 98.59 98.61 11.3K
15:55 98.62 98.68 98.62 98.68 14.5K
15:56 98.64 98.70 98.64 98.70 29.7K
15:57 98.69 98.70 98.69 98.69 16.9K
15:58 98.70 98.71 98.67 98.67 14.5K
15:59 98.66 98.71 98.66 98.70 16.0K
16:00 98.72 98.72 98.72 98.72 212.1K
16:01 98.72 98.72 98.72 98.72 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