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 99.26 99.26 99.26 99.26 37.2K
09:31 99.23 99.41 99.23 99.41 6.7K
09:32 99.32 99.33 99.32 99.33 0.6K
09:33 99.36 99.43 99.36 99.43 0.8K
09:34 99.43 99.43 99.29 99.38 1.3K
09:35 99.41 99.60 99.41 99.58 2.8K
09:36 99.49 99.54 99.49 99.54 3.6K
09:37 99.62 99.62 99.60 99.60 1.7K
09:38 99.63 99.63 99.61 99.63 2.7K
09:39 99.63 99.63 99.63 99.63 0.1K
09:40 99.63 99.67 99.62 99.64 1.8K
09:41 99.64 99.87 99.64 99.87 9.2K
09:42 99.84 99.88 99.84 99.88 1.5K
09:43 99.88 99.88 99.86 99.87 24.8K
09:44 99.87 99.87 99.87 99.87 0.0K
09:45 100.00 100.10 100.00 100.10 7.3K
09:46 100.10 100.11 100.08 100.11 12.9K
09:47 100.07 100.09 100.06 100.09 3.3K
09:48 100.08 100.09 100.06 100.08 7.0K
09:49 100.09 100.09 100.08 100.08 0.9K
09:50 100.00 100.00 99.94 99.94 8.0K
09:51 99.89 99.89 99.77 99.77 35.5K
09:52 99.69 99.69 99.62 99.62 0.8K
09:53 99.61 99.64 99.59 99.59 1.5K
09:54 99.61 99.61 99.61 99.61 0.9K
09:55 99.79 99.98 99.79 99.98 4.1K
09:56 99.98 99.98 99.91 99.91 1.1K
09:57 99.97 99.97 99.93 99.93 16.8K
09:58 99.93 99.95 99.93 99.93 0.9K
09:59 99.86 99.87 99.86 99.87 1.0K
10:00 99.86 99.87 99.74 99.74 3.4K
10:01 99.74 99.75 99.74 99.75 2.3K
10:02 99.88 99.91 99.87 99.90 6.4K
10:03 99.89 99.98 99.89 99.97 2.8K
10:04 99.95 99.95 99.91 99.91 4.8K
10:05 99.91 99.92 99.86 99.86 2.2K
10:06 99.84 99.84 99.77 99.77 8.1K
10:07 99.77 99.81 99.76 99.81 0.8K
10:08 99.81 99.83 99.79 99.82 5.9K
10:09 99.80 99.85 99.79 99.85 6.6K
10:10 99.85 99.85 99.78 99.78 2.6K
10:11 99.75 99.75 99.65 99.65 12.5K
10:12 99.58 99.58 99.58 99.58 1.6K
10:13 99.58 99.58 99.50 99.50 8.1K
10:14 99.50 99.50 99.44 99.44 6.4K
10:15 99.41 99.41 99.37 99.39 1.3K
10:16 99.29 99.29 99.28 99.28 2.2K
10:17 99.24 99.24 99.23 99.24 1.6K
10:18 99.24 99.24 99.00 99.00 19.0K
10:19 98.97 98.97 98.93 98.93 1.4K
10:20 98.92 98.94 98.92 98.93 0.7K
10:21 98.88 98.88 98.88 98.88 3.3K
10:22 98.86 98.86 98.83 98.83 3.1K
10:23 98.85 98.94 98.83 98.94 2.8K
10:24 99.00 99.03 98.98 98.98 9.3K
10:25 98.97 99.06 98.97 99.06 0.5K
10:26 98.99 98.99 98.98 98.98 7.3K
10:27 98.98 99.00 98.94 98.94 7.5K
10:28 98.94 98.94 98.81 98.85 6.8K
10:29 98.85 98.90 98.85 98.90 1.2K
10:30 98.89 98.90 98.89 98.90 1.1K
10:31 98.87 98.91 98.87 98.91 2.0K
10:32 98.91 98.91 98.90 98.90 9.3K
10:33 98.91 98.91 98.88 98.88 1.1K
10:34 98.88 98.88 98.84 98.84 3.9K
10:35 98.84 98.88 98.83 98.88 3.4K
10:36 98.91 98.91 98.90 98.90 1.1K
10:37 98.88 98.88 98.80 98.80 6.2K
10:38 98.80 98.82 98.80 98.82 1.3K
10:39 98.87 98.87 98.87 98.87 0.7K
10:40 98.87 98.87 98.85 98.85 3.6K
10:41 98.87 98.91 98.87 98.90 2.0K
10:42 98.90 98.96 98.90 98.95 13.5K
10:43 98.95 98.95 98.95 98.95 1.6K
10:44 98.95 98.97 98.95 98.97 1.0K
10:45 98.97 98.99 98.97 98.99 1.9K
10:46 98.99 99.01 98.99 99.01 5.8K
10:47 99.01 99.08 99.01 99.08 2.7K
10:48 99.12 99.12 99.08 99.09 1.8K
10:49 99.09 99.09 99.09 99.09 0.6K
10:50 99.09 99.10 99.09 99.10 5.8K
10:51 99.10 99.10 99.10 99.10 0.1K
10:52 99.10 99.10 99.08 99.08 0.1K
10:53 99.08 99.12 99.08 99.12 0.5K
10:54 99.10 99.10 99.09 99.09 1.8K
10:55 99.10 99.12 99.10 99.12 0.6K
10:56 99.15 99.19 99.13 99.19 5.7K
10:57 99.16 99.16 99.07 99.07 3.3K
10:58 99.04 99.04 98.90 98.90 34.7K
10:59 98.90 98.90 98.87 98.87 0.3K
11:00 98.78 98.82 98.78 98.80 3.6K
11:01 98.80 98.81 98.80 98.81 1.1K
11:02 98.79 98.81 98.79 98.81 1.5K
11:03 98.81 98.81 98.81 98.81 0.4K
11:04 98.82 98.82 98.82 98.82 0.9K
11:05 98.82 98.83 98.81 98.83 2.8K
11:06 98.84 98.86 98.82 98.86 2.2K
11:07 98.83 98.83 98.83 98.83 1.2K
11:08 98.82 98.82 98.81 98.81 6.1K
11:09 98.82 98.82 98.78 98.78 1.0K
11:10 98.78 98.80 98.77 98.80 3.5K
11:11 98.80 98.80 98.71 98.71 3.1K
11:12 98.71 98.74 98.71 98.74 3.2K
11:13 98.75 98.75 98.75 98.75 0.9K
11:14 98.76 98.80 98.75 98.80 3.1K
11:15 98.80 98.82 98.80 98.82 2.0K
11:16 98.81 98.82 98.81 98.82 0.5K
11:17 98.84 98.84 98.73 98.73 4.8K
11:18 98.73 98.75 98.72 98.75 1.2K
11:19 98.78 98.78 98.72 98.72 34.2K
11:20 98.71 98.71 98.69 98.69 0.9K
11:21 98.69 98.69 98.57 98.57 4.3K
11:22 98.57 98.59 98.56 98.59 6.9K
11:23 98.59 98.60 98.59 98.60 3.0K
11:24 98.60 98.67 98.60 98.67 1.3K
11:25 98.67 98.71 98.67 98.71 0.4K
11:26 98.71 98.77 98.71 98.76 7.4K
11:27 98.80 98.95 98.80 98.95 4.9K
11:28 99.02 99.02 98.97 99.01 12.5K
11:29 99.00 99.01 99.00 99.01 0.7K
11:30 99.01 99.02 99.01 99.02 0.8K
11:31 99.02 99.05 99.02 99.04 4.6K
11:32 99.05 99.05 99.02 99.04 2.6K
11:33 99.03 99.05 99.03 99.05 2.2K
11:34 99.06 99.07 99.04 99.07 0.5K
11:35 99.07 99.08 99.07 99.08 0.7K
11:36 99.04 99.04 98.97 98.97 2.8K
11:37 99.00 99.00 98.96 98.96 3.2K
11:38 98.96 98.98 98.96 98.98 2.6K
11:39 99.00 99.07 99.00 99.06 3.0K
11:40 99.04 99.13 99.04 99.13 100.8K
11:41 99.07 99.10 99.07 99.08 2.9K
11:42 99.03 99.03 99.03 99.03 4.7K
11:43 99.03 99.05 99.03 99.03 0.2K
11:44 99.03 99.03 98.97 98.97 3.2K
11:45 98.97 98.97 98.97 98.97 0.5K
11:46 98.97 98.97 98.86 98.86 4.4K
11:47 98.88 98.89 98.88 98.89 0.6K
11:48 98.89 98.93 98.89 98.92 1.8K
11:49 98.92 99.06 98.92 99.06 2.7K
11:50 99.06 99.08 99.06 99.08 0.2K
11:51 99.08 99.10 99.08 99.08 1.7K
11:52 99.08 99.11 99.08 99.11 1.7K
11:53 99.11 99.15 99.10 99.15 2.4K
11:54 99.16 99.20 99.15 99.20 1.3K
11:55 99.18 99.19 99.18 99.18 1.4K
11:56 99.18 99.21 99.18 99.21 1.0K
11:57 99.20 99.20 99.18 99.18 0.7K
11:58 99.18 99.31 99.18 99.31 2.7K
11:59 99.31 99.37 99.31 99.37 0.8K
12:00 99.28 99.28 99.28 99.28 4.0K
12:01 99.28 99.30 99.28 99.30 1.6K
12:02 99.30 99.30 99.29 99.29 15.0K
12:03 99.28 99.28 99.25 99.25 1.1K
12:04 99.25 99.25 99.25 99.25 0.2K
12:05 99.29 99.29 99.25 99.25 3.9K
12:06 99.24 99.24 99.17 99.24 3.6K
12:07 99.24 99.24 99.24 99.24 0.1K
12:08 99.22 99.27 99.22 99.27 1.1K
12:09 99.27 99.28 99.26 99.26 0.8K
12:10 99.29 99.29 99.26 99.26 1.8K
12:11 99.31 99.33 99.31 99.33 1.4K
12:12 99.34 99.34 99.19 99.20 9.9K
12:13 99.18 99.18 99.13 99.18 1.9K
12:14 99.18 99.21 99.18 99.21 0.2K
12:15 99.21 99.21 99.18 99.18 4.7K
12:16 99.17 99.17 99.15 99.15 2.6K
12:17 99.15 99.20 99.15 99.20 1.1K
12:18 99.20 99.20 99.16 99.16 0.6K
12:19 99.16 99.17 99.16 99.17 0.6K
12:20 99.17 99.22 99.17 99.22 7.4K
12:21 99.22 99.22 99.15 99.15 24.9K
12:22 99.15 99.15 99.11 99.11 1.8K
12:23 99.11 99.17 99.11 99.17 0.8K
12:24 99.17 99.18 99.17 99.18 1.3K
12:25 99.17 99.17 99.16 99.17 3.1K
12:26 99.17 99.17 99.14 99.17 7.7K
12:27 99.17 99.18 99.10 99.10 1.6K
12:28 99.10 99.15 99.10 99.15 1.5K
12:29 99.15 99.15 99.12 99.14 1.1K
12:30 99.12 99.14 99.08 99.14 2.6K
12:31 99.12 99.13 99.11 99.11 4.0K
12:32 99.12 99.12 99.08 99.08 0.8K
12:33 99.13 99.15 99.11 99.15 1.0K
12:34 99.15 99.15 99.10 99.13 0.4K
12:35 99.13 99.13 99.11 99.11 0.4K
12:36 99.14 99.15 99.14 99.15 0.7K
12:37 99.15 99.15 99.09 99.10 2.4K
12:38 99.08 99.08 98.99 98.99 3.4K
12:39 99.02 99.02 99.00 99.00 0.5K
12:40 99.04 99.04 98.99 98.99 1.1K
12:41 98.99 98.99 98.96 98.98 2.1K
12:42 98.94 98.95 98.94 98.95 50.7K
12:43 98.95 98.95 98.91 98.91 5.2K
12:44 98.92 98.92 98.90 98.90 1.5K
12:45 98.91 98.91 98.91 98.91 1.1K
12:46 98.91 98.93 98.89 98.89 1.0K
12:47 98.86 98.89 98.86 98.88 1.5K
12:48 98.87 98.89 98.87 98.89 2.4K
12:49 98.87 98.87 98.82 98.82 1.7K
12:50 98.82 98.82 98.76 98.76 0.7K
12:51 98.80 98.87 98.80 98.87 5.1K
12:52 98.89 98.93 98.89 98.93 1.6K
12:53 98.92 98.94 98.89 98.89 1.2K
12:54 98.89 98.89 98.89 98.89 0.6K
12:55 98.89 98.89 98.87 98.87 1.0K
12:56 98.87 98.89 98.85 98.85 1.6K
12:57 98.83 98.85 98.83 98.85 1.0K
12:58 98.85 98.85 98.85 98.85 0.3K
12:59 98.80 98.80 98.79 98.79 2.7K
13:00 98.79 98.82 98.79 98.82 0.6K
13:01 98.83 98.83 98.81 98.81 0.6K
13:02 98.81 98.83 98.81 98.83 1.3K
13:03 98.83 98.83 98.78 98.78 2.6K
13:04 98.78 98.78 98.76 98.76 0.2K
13:05 98.75 98.75 98.75 98.75 4.4K
13:06 98.75 98.82 98.75 98.82 3.7K
13:07 98.82 98.84 98.82 98.84 0.1K
13:08 98.84 98.89 98.84 98.86 1.1K
13:09 98.88 98.93 98.88 98.93 5.0K
13:10 98.96 99.06 98.96 99.06 3.8K
13:11 99.09 99.09 99.09 99.09 0.3K
13:12 99.09 99.09 98.97 98.97 7.5K
13:13 98.97 98.97 98.97 98.97 0.5K
13:14 98.97 98.97 98.92 98.92 5.6K
13:15 98.90 98.90 98.90 98.90 1.5K
13:16 98.90 98.90 98.90 98.90 0.3K
13:17 98.89 98.89 98.87 98.87 0.8K
13:18 98.87 98.88 98.87 98.88 1.0K
13:19 98.88 98.92 98.88 98.92 1.0K
13:20 98.92 98.92 98.89 98.89 0.6K
13:21 98.89 98.89 98.88 98.88 0.8K
13:22 98.88 98.89 98.88 98.89 0.5K
13:23 98.89 98.90 98.87 98.90 1.1K
13:24 98.91 98.96 98.91 98.96 2.2K
13:25 98.95 98.96 98.95 98.96 0.5K
13:26 98.92 98.94 98.92 98.94 6.1K
13:27 98.94 98.99 98.94 98.99 1.0K
13:28 98.99 99.03 98.99 98.99 2.5K
13:29 98.99 98.99 98.99 98.99 0.6K
13:30 99.02 99.08 99.02 99.08 3.5K
13:31 99.08 99.10 99.08 99.10 5.2K
13:32 99.10 99.10 99.04 99.04 6.7K
13:33 99.04 99.08 99.04 99.08 0.6K
13:34 99.08 99.08 99.01 99.01 11.4K
13:35 99.02 99.02 99.02 99.02 0.6K
13:36 99.02 99.02 99.02 99.02 0.5K
13:37 99.04 99.05 99.04 99.05 1.9K
13:38 99.06 99.06 99.06 99.06 1.8K
13:39 99.08 99.11 99.08 99.11 1.3K
13:40 99.12 99.12 99.11 99.11 1.3K
13:41 99.12 99.16 99.12 99.13 8.3K
13:42 99.13 99.13 99.12 99.12 2.0K
13:43 99.11 99.13 99.11 99.13 3.0K
13:44 99.10 99.12 99.10 99.12 9.1K
13:45 99.10 99.13 99.10 99.13 1.1K
13:46 99.13 99.13 99.09 99.09 1.4K
13:47 99.04 99.04 98.92 98.92 5.3K
13:48 98.91 98.92 98.91 98.92 0.7K
13:49 98.92 98.93 98.92 98.93 1.0K
13:50 98.93 98.93 98.91 98.91 0.9K
13:51 98.91 98.91 98.88 98.88 0.4K
13:52 98.90 98.91 98.90 98.90 2.0K
13:53 98.90 98.90 98.88 98.88 2.8K
13:54 98.88 98.92 98.88 98.92 2.2K
13:55 98.92 98.92 98.87 98.87 2.6K
13:56 98.90 98.95 98.90 98.95 5.1K
13:57 98.95 98.95 98.86 98.89 1.3K
13:58 98.88 98.94 98.85 98.94 5.0K
13:59 98.94 98.94 98.92 98.94 1.0K
14:00 98.96 98.96 98.95 98.95 1.1K
14:01 98.95 98.95 98.92 98.92 0.6K
14:02 98.90 98.98 98.90 98.98 1.6K
14:03 98.98 98.98 98.95 98.97 1.9K
14:04 98.97 98.99 98.97 98.99 0.6K
14:05 98.99 99.01 98.99 99.01 3.9K
14:06 99.01 99.02 98.98 99.02 0.4K
14:07 99.03 99.03 98.97 98.97 1.6K
14:08 98.96 98.98 98.96 98.98 1.6K
14:09 98.98 98.99 98.97 98.97 0.6K
14:10 98.96 98.96 98.91 98.91 4.5K
14:11 98.90 98.92 98.90 98.92 0.8K
14:12 98.92 98.92 98.87 98.87 0.5K
14:13 98.90 98.90 98.90 98.90 0.6K
14:14 98.90 98.90 98.90 98.90 2.6K
14:15 98.90 98.90 98.90 98.90 4.0K
14:16 98.90 98.90 98.87 98.87 1.7K
14:17 98.86 98.86 98.84 98.86 2.6K
14:18 98.86 98.89 98.86 98.89 1.2K
14:19 98.94 98.96 98.94 98.96 6.0K
14:20 98.94 98.94 98.92 98.92 1.8K
14:21 98.92 98.97 98.92 98.97 0.5K
14:22 98.97 98.97 98.97 98.97 0.6K
14:23 98.97 98.99 98.97 98.99 2.3K
14:24 98.97 98.97 98.97 98.97 0.6K
14:25 98.97 98.97 98.97 98.97 0.0K
14:26 98.97 99.01 98.97 99.01 1.4K
14:27 98.99 99.01 98.94 98.94 4.5K
14:28 98.95 98.98 98.95 98.96 1.2K
14:29 98.96 99.00 98.96 98.99 1.2K
14:30 98.99 98.99 98.96 98.97 1.0K
14:31 99.01 99.01 98.95 98.95 1.6K
14:32 98.93 98.96 98.92 98.92 2.6K
14:33 98.91 98.92 98.91 98.92 0.8K
14:34 98.92 98.92 98.90 98.90 1.9K
14:35 98.92 98.94 98.91 98.91 1.1K
14:36 98.94 98.94 98.94 98.94 0.4K
14:37 98.94 98.95 98.94 98.95 3.0K
14:38 98.94 98.97 98.94 98.97 1.8K
14:39 98.97 98.98 98.94 98.98 2.7K
14:40 98.98 98.99 98.98 98.98 1.4K
14:41 98.98 99.00 98.98 99.00 1.0K
14:42 99.00 99.02 99.00 99.02 2.0K
14:43 99.01 99.01 98.88 98.88 4.2K
14:44 98.92 98.92 98.87 98.87 4.1K
14:45 98.86 98.86 98.85 98.85 2.0K
14:46 98.85 98.88 98.85 98.88 0.8K
14:47 98.88 98.88 98.88 98.88 0.1K
14:48 98.88 98.89 98.88 98.89 3.4K
14:49 98.89 98.89 98.86 98.86 1.1K
14:50 98.86 98.86 98.86 98.86 1.5K
14:51 98.84 98.84 98.76 98.76 6.0K
14:52 98.79 98.82 98.79 98.80 2.0K
14:53 98.80 98.83 98.80 98.82 1.2K
14:54 98.84 98.84 98.82 98.82 0.7K
14:55 98.81 98.84 98.81 98.84 1.6K
14:56 98.81 98.84 98.81 98.84 0.7K
14:57 98.86 98.88 98.86 98.88 0.7K
14:58 98.88 98.88 98.87 98.88 2.0K
14:59 98.85 98.85 98.81 98.81 1.9K
15:00 98.81 98.83 98.81 98.83 0.4K
15:01 98.82 98.82 98.82 98.82 1.6K
15:02 98.82 98.86 98.82 98.86 2.3K
15:03 98.90 98.90 98.85 98.85 1.4K
15:04 98.85 98.87 98.79 98.79 45.1K
15:05 98.79 98.83 98.79 98.83 8.0K
15:06 98.83 98.84 98.83 98.84 3.5K
15:07 98.84 98.86 98.84 98.86 3.7K
15:08 98.89 98.89 98.86 98.86 2.7K
15:09 98.87 98.89 98.87 98.89 7.2K
15:10 98.88 98.88 98.86 98.86 1.1K
15:11 98.89 98.92 98.89 98.91 1.9K
15:12 98.91 98.91 98.90 98.90 2.4K
15:13 98.89 98.91 98.89 98.89 1.7K
15:14 98.89 98.89 98.89 98.89 1.5K
15:15 98.92 98.92 98.89 98.89 6.0K
15:16 98.88 98.89 98.87 98.89 2.1K
15:17 98.89 98.91 98.89 98.91 6.0K
15:18 98.91 98.91 98.89 98.91 0.9K
15:19 98.95 98.95 98.91 98.91 15.8K
15:20 98.93 98.93 98.91 98.91 3.8K
15:21 98.91 98.95 98.91 98.95 1.9K
15:22 98.93 98.93 98.91 98.91 2.1K
15:23 98.91 98.91 98.89 98.90 6.0K
15:24 98.90 98.91 98.89 98.89 1.3K
15:25 98.84 98.84 98.79 98.79 5.8K
15:26 98.78 98.78 98.72 98.72 2.5K
15:27 98.72 98.74 98.70 98.70 1.2K
15:28 98.68 98.69 98.68 98.69 1.4K
15:29 98.70 98.71 98.70 98.70 4.5K
15:30 98.69 98.74 98.69 98.74 11.7K
15:31 98.76 98.83 98.76 98.83 5.9K
15:32 98.85 98.85 98.82 98.82 5.0K
15:33 98.83 98.83 98.81 98.81 37.2K
15:34 98.86 98.93 98.86 98.93 6.1K
15:35 98.96 98.96 98.96 98.96 3.7K
15:36 98.96 99.01 98.96 99.01 3.2K
15:37 99.01 99.02 99.01 99.02 0.8K
15:38 99.04 99.07 99.04 99.05 23.1K
15:39 99.06 99.10 99.06 99.10 4.6K
15:40 99.09 99.15 99.09 99.12 8.0K
15:41 99.11 99.11 99.06 99.06 6.1K
15:42 99.06 99.06 99.06 99.06 22.9K
15:43 99.04 99.04 99.00 99.00 6.5K
15:44 99.00 99.01 99.00 99.00 5.8K
15:45 99.02 99.02 99.01 99.02 14.9K
15:46 99.02 99.04 99.02 99.02 5.9K
15:47 99.02 99.05 99.02 99.05 5.1K
15:48 99.06 99.11 99.05 99.11 9.5K
15:49 99.08 99.09 99.06 99.09 3.9K
15:50 99.06 99.07 99.02 99.02 35.2K
15:51 99.00 99.06 99.00 99.06 8.8K
15:52 99.06 99.09 99.06 99.08 18.3K
15:53 99.08 99.10 99.07 99.10 14.4K
15:54 99.03 99.07 99.03 99.07 22.4K
15:55 99.03 99.05 99.02 99.03 25.1K
15:56 99.05 99.08 99.03 99.08 13.7K
15:57 99.11 99.11 99.08 99.10 12.8K
15:58 99.09 99.15 99.07 99.07 30.3K
15:59 99.07 99.09 99.05 99.05 50.6K
16:00 99.07 99.07 99.07 99.07 244.0K
16:01 99.07 99.07 99.07 99.07 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