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 99.50 99.50 99.43 99.43 72.4K
09:31 99.57 99.57 99.16 99.29 9.7K
09:32 99.29 99.29 99.23 99.29 3.7K
09:33 99.26 99.26 99.20 99.23 5.8K
09:34 99.23 99.23 99.18 99.23 2.5K
09:35 99.33 99.33 99.28 99.28 3.0K
09:36 99.28 99.34 99.28 99.30 4.2K
09:37 99.32 99.47 99.32 99.47 10.4K
09:38 99.49 99.50 99.43 99.43 7.1K
09:39 99.43 99.45 99.36 99.36 4.6K
09:40 99.36 99.36 99.12 99.12 3.5K
09:41 99.09 99.09 99.07 99.07 2.6K
09:42 99.02 99.03 98.99 98.99 1.7K
09:43 99.02 99.02 99.02 99.02 0.2K
09:44 99.00 99.01 99.00 99.01 6.3K
09:45 99.04 99.06 99.03 99.03 4.0K
09:46 99.03 99.08 99.03 99.05 3.9K
09:47 99.04 99.04 99.02 99.03 1.2K
09:48 99.03 99.21 99.03 99.16 15.7K
09:49 99.21 99.23 99.21 99.23 2.2K
09:50 99.21 99.21 99.20 99.20 1.3K
09:51 99.20 99.20 99.19 99.19 0.2K
09:52 99.23 99.36 99.23 99.36 28.4K
09:53 99.36 99.36 99.36 99.36 0.9K
09:54 99.37 99.37 99.22 99.22 2.8K
09:55 99.22 99.23 99.22 99.23 0.4K
09:56 99.23 99.23 99.21 99.23 14.9K
09:57 99.23 99.24 99.21 99.21 0.8K
09:58 99.21 99.21 99.13 99.13 6.2K
09:59 99.16 99.19 99.16 99.19 5.1K
10:00 99.19 99.19 99.09 99.09 3.1K
10:01 99.09 99.10 99.02 99.02 8.5K
10:02 99.02 99.20 99.02 99.20 6.9K
10:03 99.20 99.20 99.15 99.15 2.4K
10:04 99.15 99.19 99.14 99.19 2.9K
10:05 99.21 99.21 99.15 99.16 2.7K
10:06 99.16 99.16 99.14 99.14 0.9K
10:07 99.14 99.14 99.08 99.08 4.4K
10:08 99.00 99.00 98.91 98.91 3.5K
10:09 98.83 98.83 98.81 98.81 3.3K
10:10 98.82 98.84 98.82 98.83 2.1K
10:11 98.84 98.90 98.84 98.90 4.0K
10:12 98.90 98.93 98.87 98.93 6.2K
10:13 98.95 99.01 98.95 99.01 5.7K
10:14 98.98 98.98 98.94 98.96 14.8K
10:15 98.91 98.92 98.91 98.92 3.2K
10:16 98.92 98.92 98.92 98.92 0.8K
10:17 98.92 98.93 98.88 98.88 2.0K
10:18 98.85 98.85 98.83 98.83 2.7K
10:19 98.84 98.88 98.82 98.88 4.9K
10:20 98.86 98.91 98.86 98.91 2.4K
10:21 98.91 98.93 98.91 98.92 4.6K
10:22 98.93 99.00 98.93 99.00 14.7K
10:23 99.02 99.10 99.02 99.10 3.8K
10:24 99.10 99.11 99.04 99.04 9.1K
10:25 99.04 99.07 99.04 99.07 0.7K
10:26 99.09 99.09 99.06 99.08 1.7K
10:27 99.08 99.09 99.03 99.03 2.6K
10:28 99.03 99.04 99.01 99.01 3.8K
10:29 99.01 99.01 98.96 98.96 3.7K
10:30 98.97 99.01 98.97 99.01 3.0K
10:31 98.97 98.97 98.96 98.96 2.7K
10:32 98.96 98.96 98.89 98.90 4.1K
10:33 98.93 98.93 98.89 98.89 5.5K
10:34 98.86 98.86 98.85 98.86 2.7K
10:35 98.86 98.88 98.86 98.88 3.7K
10:36 98.88 98.90 98.88 98.90 0.6K
10:37 98.90 98.93 98.90 98.93 4.1K
10:38 98.95 99.07 98.95 99.07 5.8K
10:39 99.07 99.08 99.06 99.06 3.5K
10:40 99.08 99.17 99.08 99.17 6.5K
10:41 99.17 99.17 99.13 99.13 5.0K
10:42 99.15 99.15 99.14 99.14 3.6K
10:43 99.16 99.18 99.16 99.18 1.4K
10:44 99.20 99.20 99.20 99.20 0.5K
10:45 99.21 99.25 99.21 99.25 17.0K
10:46 99.24 99.24 99.21 99.21 14.3K
10:47 99.21 99.21 99.21 99.21 0.8K
10:48 99.22 99.31 99.22 99.31 49.1K
10:49 99.41 99.43 99.41 99.43 30.4K
10:50 99.40 99.40 99.40 99.40 3.7K
10:51 99.45 99.45 99.45 99.45 3.9K
10:52 99.40 99.40 99.26 99.26 5.2K
10:53 99.26 99.26 99.24 99.24 1.8K
10:54 99.24 99.24 99.19 99.19 1.3K
10:55 99.19 99.19 99.13 99.17 2.3K
10:56 99.17 99.24 99.17 99.24 4.2K
10:57 99.24 99.25 99.23 99.25 2.2K
10:58 99.26 99.27 99.25 99.25 7.4K
10:59 99.31 99.42 99.31 99.42 5.5K
11:00 99.42 99.42 99.37 99.38 0.9K
11:01 99.38 99.38 99.33 99.33 1.3K
11:02 99.33 99.33 99.22 99.22 8.9K
11:03 99.22 99.22 99.22 99.22 1.2K
11:04 99.22 99.22 99.19 99.19 0.3K
11:05 99.21 99.22 99.21 99.22 4.8K
11:06 99.22 99.24 99.22 99.24 0.1K
11:07 99.24 99.24 99.21 99.21 0.2K
11:08 99.22 99.25 99.22 99.25 0.6K
11:09 99.25 99.28 99.25 99.28 1.9K
11:10 99.27 99.28 99.25 99.28 0.5K
11:11 99.28 99.28 99.25 99.25 0.1K
11:12 99.25 99.25 99.21 99.22 4.5K
11:13 99.23 99.25 99.23 99.25 0.6K
11:14 99.25 99.25 99.18 99.18 1.4K
11:15 99.19 99.21 99.19 99.20 4.1K
11:16 99.28 99.34 99.28 99.34 3.0K
11:17 99.36 99.43 99.36 99.43 9.2K
11:18 99.43 99.43 99.41 99.41 0.8K
11:19 99.42 99.42 99.40 99.40 1.9K
11:20 99.40 99.40 99.29 99.29 5.0K
11:21 99.29 99.29 99.24 99.24 4.0K
11:22 99.24 99.24 99.09 99.09 7.6K
11:23 99.10 99.10 99.07 99.07 15.9K
11:24 99.07 99.11 99.07 99.11 1.8K
11:25 99.11 99.11 99.11 99.11 0.4K
11:26 99.11 99.11 99.11 99.11 0.3K
11:27 99.11 99.12 99.11 99.12 0.5K
11:28 99.16 99.16 99.14 99.16 10.3K
11:29 99.21 99.23 99.21 99.23 1.0K
11:30 99.21 99.21 99.19 99.19 1.0K
11:31 99.18 99.19 99.18 99.18 0.6K
11:32 99.16 99.16 99.13 99.13 0.8K
11:33 99.13 99.13 99.13 99.13 0.1K
11:34 99.13 99.17 99.13 99.17 0.9K
11:35 99.18 99.21 99.18 99.21 1.9K
11:36 99.20 99.22 99.20 99.22 2.4K
11:37 99.21 99.22 99.19 99.19 11.6K
11:38 99.14 99.14 99.10 99.10 2.2K
11:39 99.11 99.12 99.11 99.12 0.4K
11:40 99.12 99.12 99.12 99.12 1.3K
11:41 99.12 99.12 99.12 99.12 0.4K
11:42 99.12 99.17 99.12 99.17 2.6K
11:43 99.17 99.17 99.17 99.17 0.7K
11:44 99.17 99.17 99.13 99.13 0.9K
11:45 99.15 99.15 99.11 99.11 7.4K
11:46 99.11 99.13 99.11 99.13 0.4K
11:47 99.14 99.14 99.14 99.14 0.7K
11:48 99.14 99.14 99.14 99.14 0.2K
11:49 99.14 99.17 99.14 99.17 0.1K
11:50 99.17 99.22 99.17 99.22 0.4K
11:51 99.18 99.18 99.18 99.18 0.2K
11:52 99.18 99.24 99.18 99.24 3.8K
11:53 99.27 99.28 99.27 99.28 0.4K
11:54 99.28 99.30 99.28 99.28 0.6K
11:55 99.28 99.29 99.28 99.29 0.2K
11:56 99.30 99.30 99.28 99.28 1.4K
11:57 99.29 99.30 99.28 99.28 1.0K
11:58 99.28 99.28 99.24 99.24 7.0K
11:59 99.24 99.24 99.20 99.20 4.5K
12:00 99.20 99.22 99.20 99.22 1.1K
12:01 99.22 99.22 99.21 99.21 0.7K
12:02 99.15 99.17 99.15 99.17 3.7K
12:03 99.16 99.18 99.16 99.18 1.5K
12:04 99.18 99.22 99.18 99.22 2.3K
12:05 99.22 99.22 99.21 99.21 35.7K
12:06 99.21 99.21 99.19 99.19 2.6K
12:07 99.19 99.19 99.17 99.17 6.5K
12:08 99.17 99.17 99.10 99.10 0.2K
12:09 99.13 99.17 99.13 99.17 3.9K
12:10 99.17 99.17 99.14 99.14 0.4K
12:11 99.13 99.13 99.13 99.13 1.2K
12:12 99.13 99.13 99.10 99.10 1.5K
12:13 99.11 99.13 99.11 99.12 1.4K
12:14 99.12 99.12 99.12 99.12 1.9K
12:15 99.12 99.13 99.12 99.13 3.0K
12:16 99.13 99.13 99.11 99.11 0.7K
12:17 99.11 99.13 99.11 99.13 1.6K
12:18 99.13 99.17 99.13 99.17 1.5K
12:19 99.17 99.17 99.17 99.17 0.2K
12:20 99.17 99.18 99.17 99.17 0.4K
12:21 99.17 99.17 99.16 99.16 0.4K
12:22 99.15 99.20 99.14 99.20 3.1K
12:23 99.18 99.18 99.18 99.18 3.2K
12:24 99.18 99.18 99.16 99.16 1.2K
12:25 99.16 99.16 99.11 99.16 1.6K
12:26 99.16 99.18 99.12 99.12 5.5K
12:27 99.09 99.09 99.08 99.08 0.4K
12:28 99.08 99.08 98.94 98.94 11.3K
12:29 98.94 98.96 98.94 98.96 0.1K
12:30 98.96 98.96 98.96 98.96 0.5K
12:31 98.96 99.07 98.96 99.07 6.8K
12:32 99.07 99.07 99.07 99.07 0.3K
12:33 99.07 99.07 99.05 99.05 0.2K
12:34 99.05 99.05 99.01 99.04 0.8K
12:35 99.04 99.04 99.04 99.04 0.1K
12:36 99.04 99.04 99.04 99.04 0.0K
12:37 99.07 99.08 99.07 99.08 2.8K
12:38 99.08 99.08 99.05 99.06 19.1K
12:39 99.05 99.05 99.05 99.05 13.1K
12:40 99.01 99.04 99.00 99.00 6.2K
12:41 98.97 98.97 98.97 98.97 0.9K
12:42 98.91 98.91 98.91 98.91 11.9K
12:43 98.91 98.91 98.91 98.91 0.5K
12:44 98.93 98.94 98.93 98.94 2.4K
12:45 98.94 98.94 98.92 98.92 1.6K
12:46 98.90 98.98 98.90 98.98 4.0K
12:47 98.96 98.96 98.96 98.96 0.1K
12:48 98.94 99.00 98.94 99.00 1.2K
12:49 99.00 99.00 98.98 99.00 7.5K
12:50 98.96 98.97 98.96 98.97 0.9K
12:51 98.97 99.04 98.97 99.04 13.0K
12:52 99.04 99.08 99.04 99.08 3.0K
12:53 99.08 99.11 99.08 99.11 0.4K
12:54 99.11 99.12 99.11 99.12 0.4K
12:55 99.13 99.13 99.12 99.12 0.6K
12:56 99.10 99.14 99.10 99.14 0.8K
12:57 99.11 99.11 99.08 99.08 1.9K
12:58 99.08 99.08 99.04 99.04 2.8K
12:59 99.03 99.03 99.01 99.01 4.5K
13:00 99.01 99.01 98.95 98.95 6.6K
13:01 98.96 98.97 98.96 98.97 0.2K
13:02 98.97 98.97 98.97 98.97 0.7K
13:03 98.97 98.97 98.96 98.96 0.7K
13:04 98.96 98.96 98.96 98.96 0.3K
13:05 98.96 98.96 98.93 98.93 0.4K
13:06 98.93 98.93 98.92 98.92 0.3K
13:07 98.91 98.91 98.89 98.89 5.9K
13:08 98.92 98.92 98.87 98.87 1.3K
13:09 98.87 98.87 98.85 98.85 1.3K
13:10 98.85 98.86 98.85 98.86 12.7K
13:11 98.86 98.86 98.86 98.86 0.5K
13:12 98.87 98.92 98.87 98.92 50.4K
13:13 98.92 98.98 98.90 98.98 22.0K
13:14 98.98 98.98 98.92 98.94 12.2K
13:15 98.95 98.95 98.95 98.95 0.2K
13:16 98.95 98.95 98.94 98.94 1.2K
13:17 98.94 99.02 98.94 99.02 1.3K
13:18 99.02 99.02 98.91 98.91 2.9K
13:19 98.91 98.91 98.90 98.90 0.3K
13:20 98.90 98.92 98.90 98.92 0.5K
13:21 98.92 98.92 98.91 98.91 0.7K
13:22 98.93 98.95 98.93 98.95 0.6K
13:23 98.95 98.95 98.95 98.95 0.0K
13:24 98.95 98.95 98.95 98.95 0.3K
13:25 98.95 98.95 98.86 98.87 3.6K
13:26 98.85 98.87 98.85 98.87 0.9K
13:27 98.87 98.89 98.87 98.89 0.2K
13:28 98.88 98.89 98.88 98.89 0.9K
13:29 98.87 98.87 98.87 98.87 1.0K
13:30 98.86 98.87 98.86 98.87 18.3K
13:31 98.86 98.86 98.84 98.84 1.0K
13:32 98.86 98.86 98.85 98.85 7.5K
13:33 98.85 98.88 98.85 98.87 1.1K
13:34 98.85 98.86 98.85 98.86 5.8K
13:35 98.85 98.88 98.85 98.88 0.4K
13:36 98.88 98.88 98.83 98.83 0.2K
13:37 98.86 98.86 98.83 98.83 5.8K
13:38 98.83 98.83 98.79 98.83 8.3K
13:39 98.83 98.86 98.83 98.86 3.4K
13:40 98.89 98.90 98.89 98.89 5.7K
13:41 98.89 98.92 98.89 98.92 11.2K
13:42 98.92 98.94 98.92 98.94 0.8K
13:43 98.94 98.94 98.91 98.92 0.7K
13:44 98.89 98.90 98.88 98.90 0.6K
13:45 98.90 98.90 98.88 98.88 2.1K
13:46 98.88 98.91 98.88 98.90 0.7K
13:47 98.88 98.90 98.88 98.90 4.4K
13:48 98.90 98.90 98.87 98.87 3.4K
13:49 98.87 98.87 98.87 98.87 0.1K
13:50 98.86 98.86 98.86 98.86 1.2K
13:51 98.86 98.89 98.86 98.89 5.2K
13:52 98.91 98.91 98.91 98.91 1.4K
13:53 98.91 98.94 98.91 98.93 1.2K
13:54 98.91 98.91 98.91 98.91 0.7K
13:55 98.91 98.92 98.90 98.92 1.9K
13:56 98.92 98.92 98.91 98.91 0.6K
13:57 98.87 98.90 98.86 98.90 1.6K
13:58 98.88 98.88 98.87 98.87 3.8K
13:59 98.90 98.91 98.90 98.90 4.3K
14:00 98.90 98.98 98.90 98.98 3.1K
14:01 98.98 99.00 98.98 99.00 1.3K
14:02 99.00 99.08 99.00 99.08 3.8K
14:03 99.08 99.08 99.08 99.08 0.1K
14:04 99.08 99.08 99.08 99.08 0.7K
14:05 99.04 99.04 99.01 99.01 1.0K
14:06 99.01 99.02 99.00 99.00 0.9K
14:07 98.98 99.00 98.98 99.00 2.7K
14:08 98.97 98.99 98.97 98.99 12.2K
14:09 98.99 99.02 98.99 99.02 1.0K
14:10 99.04 99.05 99.04 99.05 0.8K
14:11 99.05 99.05 99.02 99.05 2.5K
14:12 99.06 99.09 99.06 99.09 1.6K
14:13 99.08 99.08 99.06 99.07 1.4K
14:14 99.10 99.10 99.08 99.08 1.4K
14:15 99.07 99.09 99.07 99.09 1.7K
14:16 99.09 99.09 99.08 99.08 0.4K
14:17 99.08 99.09 99.08 99.09 1.9K
14:18 99.09 99.09 99.09 99.09 0.2K
14:19 99.09 99.11 99.08 99.08 1.0K
14:20 99.08 99.08 99.07 99.07 1.4K
14:21 99.04 99.04 99.04 99.04 2.7K
14:22 99.06 99.09 99.06 99.09 0.3K
14:23 99.10 99.14 99.07 99.07 14.6K
14:24 99.09 99.09 99.05 99.06 1.2K
14:25 99.08 99.08 99.06 99.06 0.9K
14:26 99.06 99.09 99.06 99.06 2.3K
14:27 99.04 99.05 99.04 99.05 1.0K
14:28 99.04 99.05 99.04 99.05 2.4K
14:29 99.07 99.07 99.06 99.07 1.6K
14:30 99.09 99.09 99.09 99.09 2.2K
14:31 99.09 99.09 99.09 99.09 2.1K
14:32 99.10 99.14 99.10 99.14 6.0K
14:33 99.14 99.16 99.14 99.16 1.9K
14:34 99.16 99.16 99.13 99.13 0.6K
14:35 99.13 99.15 99.13 99.15 2.0K
14:36 99.15 99.15 99.11 99.11 1.2K
14:37 99.19 99.20 99.16 99.20 21.5K
14:38 99.22 99.26 99.22 99.25 3.8K
14:39 99.27 99.27 99.25 99.27 4.2K
14:40 99.29 99.29 99.29 99.29 2.1K
14:41 99.30 99.33 99.30 99.33 1.7K
14:42 99.33 99.33 99.33 99.33 0.7K
14:43 99.33 99.34 99.33 99.34 1.8K
14:44 99.35 99.35 99.34 99.34 5.1K
14:45 99.42 99.50 99.42 99.50 7.6K
14:46 99.50 99.54 99.50 99.54 1.7K
14:47 99.51 99.51 99.51 99.51 4.7K
14:48 99.51 99.51 99.48 99.48 3.2K
14:49 99.47 99.47 99.47 99.47 1.3K
14:50 99.47 99.48 99.45 99.48 17.9K
14:51 99.48 99.51 99.48 99.51 5.1K
14:52 99.49 99.54 99.49 99.54 4.7K
14:53 99.54 99.56 99.54 99.56 1.7K
14:54 99.56 99.56 99.55 99.55 51.6K
14:55 99.56 99.63 99.56 99.63 5.5K
14:56 99.63 99.63 99.63 99.63 1.2K
14:57 99.65 99.66 99.62 99.62 12.7K
14:58 99.61 99.68 99.61 99.68 9.9K
14:59 99.68 99.69 99.68 99.68 6.2K
15:00 99.60 99.65 99.60 99.63 6.3K
15:01 99.63 99.63 99.62 99.62 0.7K
15:02 99.61 99.61 99.61 99.61 5.0K
15:03 99.61 99.61 99.57 99.57 1.0K
15:04 99.56 99.56 99.52 99.52 7.6K
15:05 99.50 99.50 99.49 99.49 3.4K
15:06 99.51 99.52 99.51 99.52 1.4K
15:07 99.52 99.52 99.52 99.52 1.4K
15:08 99.49 99.51 99.49 99.50 3.2K
15:09 99.51 99.53 99.51 99.53 2.4K
15:10 99.53 99.59 99.53 99.59 1.3K
15:11 99.59 99.59 99.57 99.58 3.0K
15:12 99.53 99.57 99.53 99.56 7.7K
15:13 99.56 99.58 99.56 99.58 2.1K
15:14 99.52 99.52 99.50 99.50 7.7K
15:15 99.50 99.50 99.50 99.50 0.2K
15:16 99.50 99.53 99.50 99.53 1.6K
15:17 99.53 99.54 99.52 99.54 5.3K
15:18 99.54 99.54 99.52 99.52 1.0K
15:19 99.52 99.55 99.52 99.55 8.0K
15:20 99.55 99.55 99.53 99.53 0.2K
15:21 99.53 99.56 99.52 99.56 2.8K
15:22 99.59 99.59 99.57 99.57 11.2K
15:23 99.57 99.59 99.57 99.57 3.5K
15:24 99.57 99.57 99.53 99.53 1.0K
15:25 99.53 99.54 99.53 99.54 2.2K
15:26 99.53 99.57 99.53 99.57 2.1K
15:27 99.57 99.57 99.56 99.57 6.2K
15:28 99.56 99.56 99.56 99.56 1.7K
15:29 99.54 99.55 99.53 99.53 3.2K
15:30 99.54 99.54 99.49 99.49 1.3K
15:31 99.47 99.49 99.47 99.47 3.2K
15:32 99.48 99.48 99.45 99.45 5.9K
15:33 99.50 99.54 99.49 99.54 8.0K
15:34 99.53 99.54 99.53 99.53 11.1K
15:35 99.55 99.55 99.54 99.54 3.2K
15:36 99.54 99.56 99.53 99.53 4.7K
15:37 99.53 99.53 99.49 99.50 6.1K
15:38 99.47 99.50 99.47 99.48 3.9K
15:39 99.51 99.51 99.47 99.47 2.7K
15:40 99.47 99.49 99.47 99.49 4.0K
15:41 99.49 99.49 99.49 99.49 1.0K
15:42 99.48 99.48 99.45 99.48 19.9K
15:43 99.48 99.51 99.48 99.51 9.8K
15:44 99.52 99.52 99.50 99.52 7.1K
15:45 99.51 99.55 99.49 99.55 4.9K
15:46 99.54 99.56 99.54 99.56 4.5K
15:47 99.59 99.61 99.59 99.61 32.3K
15:48 99.60 99.64 99.59 99.59 3.8K
15:49 99.59 99.61 99.59 99.61 4.7K
15:50 99.58 99.64 99.58 99.64 31.9K
15:51 99.61 99.61 99.57 99.60 8.0K
15:52 99.59 99.61 99.59 99.61 5.5K
15:53 99.59 99.59 99.56 99.57 22.5K
15:54 99.51 99.59 99.51 99.56 7.1K
15:55 99.57 99.65 99.57 99.65 39.3K
15:56 99.67 99.71 99.67 99.67 36.0K
15:57 99.71 99.74 99.71 99.74 12.9K
15:58 99.77 99.77 99.74 99.75 13.8K
15:59 99.75 99.75 99.72 99.72 30.6K
16:00 99.76 99.76 99.76 99.76 432.2K
16:01 99.76 99.76 99.76 99.76 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