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
09:30 100.96 101.47 100.96 101.39 143.4K
09:31 101.48 101.80 101.48 101.55 27.2K
09:32 101.62 101.72 101.58 101.58 14.3K
09:33 101.65 101.65 101.50 101.58 8.9K
09:34 101.68 102.31 101.68 102.31 48.8K
09:35 102.38 102.73 102.38 102.54 10.7K
09:36 102.51 102.64 102.51 102.64 9.7K
09:37 102.67 102.80 102.67 102.72 14.4K
09:38 102.74 102.78 102.74 102.78 10.6K
09:39 102.81 102.81 102.56 102.56 21.6K
09:40 102.55 102.55 102.02 102.02 46.6K
09:41 101.97 101.97 101.58 101.58 8.3K
09:42 101.54 101.58 101.40 101.40 17.9K
09:43 101.37 101.37 100.97 100.97 15.7K
09:44 100.93 100.97 100.92 100.97 8.2K
09:45 100.87 100.87 100.61 100.77 65.5K
09:46 100.77 100.77 100.59 100.68 29.9K
09:47 100.75 100.75 100.60 100.75 68.5K
09:48 100.72 100.72 100.50 100.50 8.7K
09:49 100.55 100.55 100.27 100.27 20.7K
09:50 100.07 100.22 100.01 100.22 37.6K
09:51 100.36 100.55 100.36 100.49 15.7K
09:52 100.49 100.52 100.47 100.51 2.2K
09:53 100.51 100.57 100.50 100.50 7.3K
09:54 100.50 100.62 100.50 100.50 13.1K
09:55 100.41 100.41 100.18 100.23 15.3K
09:56 100.23 100.23 100.05 100.05 7.3K
09:57 100.05 100.05 99.83 99.83 10.2K
09:58 99.72 99.72 99.58 99.64 12.0K
09:59 99.65 99.70 99.59 99.70 15.1K
10:00 99.57 99.58 99.47 99.58 75.5K
10:01 99.60 99.77 99.58 99.77 10.5K
10:02 99.93 100.10 99.93 100.08 19.9K
10:03 100.10 100.17 100.09 100.13 14.9K
10:04 100.18 100.29 100.18 100.20 14.6K
10:05 100.21 100.21 100.03 100.03 40.7K
10:06 100.06 100.06 100.00 100.03 8.0K
10:07 99.89 99.89 99.72 99.72 9.2K
10:08 99.79 99.84 99.72 99.84 5.3K
10:09 99.92 99.92 99.76 99.76 6.1K
10:10 99.75 99.76 99.69 99.76 15.8K
10:11 99.76 99.76 99.70 99.70 9.2K
10:12 99.73 99.96 99.65 99.96 13.4K
10:13 100.02 100.15 100.02 100.12 7.6K
10:14 100.12 100.12 99.94 99.94 5.9K
10:15 99.95 100.03 99.95 100.01 32.7K
10:16 100.07 100.07 100.03 100.04 15.4K
10:17 100.15 100.28 100.15 100.28 7.0K
10:18 100.28 100.34 100.28 100.33 4.2K
10:19 100.38 100.38 100.30 100.32 12.5K
10:20 100.35 100.35 100.29 100.29 4.4K
10:21 100.29 100.30 100.28 100.30 4.2K
10:22 100.24 100.24 100.20 100.20 4.5K
10:23 100.27 100.27 100.11 100.11 11.8K
10:24 100.13 100.27 100.13 100.26 2.9K
10:25 100.24 100.24 100.15 100.15 13.7K
10:26 100.05 100.10 100.05 100.10 4.9K
10:27 100.12 100.21 100.12 100.21 9.5K
10:28 100.20 100.30 100.17 100.30 5.4K
10:29 100.25 100.25 100.16 100.16 3.0K
10:30 100.16 100.21 100.03 100.03 18.3K
10:31 100.06 100.10 100.04 100.10 5.0K
10:32 100.10 100.20 100.10 100.19 12.1K
10:33 100.22 100.22 100.20 100.22 9.7K
10:34 100.22 100.33 100.22 100.32 4.0K
10:35 100.31 100.34 100.29 100.29 5.3K
10:36 100.29 100.36 100.29 100.34 37.2K
10:37 100.33 100.34 100.32 100.32 8.2K
10:38 100.30 100.40 100.30 100.40 9.8K
10:39 100.36 100.36 100.34 100.34 7.7K
10:40 100.34 100.34 100.18 100.18 11.0K
10:41 100.18 100.22 100.13 100.21 6.9K
10:42 100.21 100.26 100.21 100.26 3.5K
10:43 100.29 100.38 100.29 100.38 18.2K
10:44 100.46 100.50 100.46 100.50 3.2K
10:45 100.50 100.57 100.50 100.51 4.5K
10:46 100.49 100.54 100.45 100.54 11.4K
10:47 100.56 100.56 100.54 100.54 4.5K
10:48 100.56 100.67 100.56 100.65 6.0K
10:49 100.75 100.75 100.73 100.75 12.1K
10:50 100.75 100.75 100.70 100.73 2.6K
10:51 100.73 100.73 100.69 100.69 14.9K
10:52 100.73 100.78 100.72 100.78 7.2K
10:53 100.78 100.86 100.78 100.86 17.1K
10:54 100.79 100.79 100.72 100.72 3.5K
10:55 100.69 100.87 100.69 100.87 10.2K
10:56 100.92 100.98 100.92 100.98 3.5K
10:57 100.97 100.98 100.92 100.92 3.9K
10:58 100.91 100.93 100.90 100.90 5.1K
10:59 100.90 100.90 100.85 100.87 8.6K
11:00 100.84 100.84 100.69 100.72 7.1K
11:01 100.71 100.71 100.57 100.57 3.0K
11:02 100.63 100.68 100.63 100.68 20.7K
11:03 100.71 100.74 100.71 100.72 12.3K
11:04 100.72 100.72 100.71 100.71 4.8K
11:05 100.83 100.89 100.83 100.89 27.7K
11:06 100.89 100.89 100.81 100.81 2.5K
11:07 100.84 100.92 100.84 100.92 2.5K
11:08 100.95 100.95 100.92 100.92 37.9K
11:09 100.95 100.95 100.87 100.87 9.8K
11:10 100.87 100.96 100.85 100.96 5.4K
11:11 100.95 100.95 100.91 100.91 1.8K
11:12 100.91 100.91 100.89 100.89 1.1K
11:13 100.83 100.83 100.82 100.82 0.7K
11:14 100.83 100.83 100.79 100.79 0.4K
11:15 100.79 100.79 100.77 100.77 6.4K
11:16 100.77 100.79 100.77 100.79 3.4K
11:17 100.79 100.79 100.76 100.79 1.2K
11:18 100.83 100.83 100.77 100.77 13.1K
11:19 100.84 100.84 100.84 100.84 2.9K
11:20 100.80 100.80 100.80 100.80 2.9K
11:21 100.80 100.82 100.80 100.81 4.6K
11:22 100.82 100.82 100.82 100.82 0.8K
11:23 100.83 100.88 100.83 100.88 1.8K
11:24 100.87 100.92 100.85 100.85 18.4K
11:25 100.87 100.87 100.84 100.84 4.9K
11:26 100.86 100.91 100.86 100.91 12.1K
11:27 100.91 100.94 100.91 100.92 1.1K
11:28 100.98 101.01 100.98 101.01 5.1K
11:29 100.97 100.97 100.93 100.93 2.4K
11:30 100.94 100.96 100.93 100.96 5.0K
11:31 100.96 100.97 100.96 100.97 0.1K
11:32 100.97 100.97 100.97 100.97 0.8K
11:33 100.97 100.97 100.97 100.97 0.1K
11:34 100.94 100.94 100.89 100.89 5.3K
11:35 100.80 100.80 100.72 100.72 11.3K
11:36 100.72 100.72 100.67 100.67 2.5K
11:37 100.68 100.68 100.62 100.62 17.5K
11:38 100.62 100.62 100.61 100.62 11.5K
11:39 100.65 100.65 100.61 100.61 10.5K
11:40 100.61 100.63 100.61 100.63 0.9K
11:41 100.64 100.64 100.64 100.64 0.3K
11:42 100.63 100.67 100.58 100.67 15.8K
11:43 100.66 100.66 100.65 100.66 9.1K
11:44 100.66 100.66 100.64 100.64 0.5K
11:45 100.61 100.61 100.57 100.57 4.8K
11:46 100.57 100.60 100.56 100.56 3.7K
11:47 100.56 100.56 100.56 100.56 3.7K
11:48 100.56 100.57 100.56 100.57 1.9K
11:49 100.56 100.56 100.56 100.56 0.7K
11:50 100.56 100.56 100.55 100.55 2.4K
11:51 100.55 100.55 100.52 100.52 8.3K
11:52 100.52 100.57 100.52 100.57 6.5K
11:53 100.55 100.57 100.55 100.57 1.5K
11:54 100.59 100.63 100.59 100.63 7.7K
11:55 100.63 100.68 100.63 100.68 3.8K
11:56 100.71 100.71 100.62 100.62 11.5K
11:57 100.60 100.60 100.59 100.59 1.4K
11:58 100.59 100.59 100.56 100.59 0.9K
11:59 100.57 100.61 100.57 100.61 5.7K
12:00 100.65 100.71 100.65 100.71 3.8K
12:01 100.71 100.71 100.70 100.70 0.3K
12:02 100.73 100.77 100.73 100.77 5.5K
12:03 100.77 100.81 100.77 100.81 1.6K
12:04 100.81 100.81 100.76 100.76 1.2K
12:05 100.76 100.81 100.76 100.81 0.7K
12:06 100.88 100.92 100.88 100.91 38.1K
12:07 100.89 100.89 100.89 100.89 4.9K
12:08 100.89 100.89 100.87 100.87 0.6K
12:09 100.84 100.84 100.84 100.84 6.1K
12:10 100.84 100.87 100.84 100.87 3.3K
12:11 100.87 100.87 100.83 100.85 0.8K
12:12 100.86 100.86 100.86 100.86 5.0K
12:13 100.86 100.86 100.84 100.84 1.3K
12:14 100.85 100.85 100.82 100.82 4.4K
12:15 100.81 100.81 100.79 100.79 3.5K
12:16 100.81 100.83 100.81 100.83 1.7K
12:17 100.80 100.81 100.80 100.80 4.3K
12:18 100.77 100.77 100.75 100.75 5.0K
12:19 100.75 100.75 100.74 100.74 0.9K
12:20 100.78 100.86 100.78 100.86 44.2K
12:21 100.85 100.85 100.82 100.83 8.5K
12:22 100.79 100.80 100.74 100.74 4.6K
12:23 100.73 100.73 100.64 100.64 2.6K
12:24 100.67 100.68 100.65 100.65 6.8K
12:25 100.66 100.66 100.63 100.63 1.2K
12:26 100.66 100.72 100.66 100.72 1.5K
12:27 100.72 100.72 100.67 100.67 0.5K
12:28 100.75 100.75 100.70 100.71 3.1K
12:29 100.71 100.71 100.64 100.64 4.2K
12:30 100.63 100.65 100.63 100.65 0.7K
12:31 100.68 100.71 100.68 100.71 2.4K
12:32 100.71 100.72 100.71 100.72 0.8K
12:33 100.72 100.72 100.69 100.71 1.8K
12:34 100.76 100.76 100.62 100.62 6.4K
12:35 100.59 100.63 100.57 100.63 4.1K
12:36 100.64 100.65 100.64 100.65 2.6K
12:37 100.69 100.72 100.68 100.68 19.4K
12:38 100.69 100.69 100.60 100.60 3.5K
12:39 100.58 100.60 100.55 100.60 2.7K
12:40 100.66 100.70 100.66 100.70 6.5K
12:41 100.69 100.75 100.69 100.75 5.6K
12:42 100.75 100.79 100.75 100.79 1.6K
12:43 100.79 100.79 100.79 100.79 0.5K
12:44 100.81 100.81 100.79 100.79 4.6K
12:45 100.78 100.78 100.76 100.76 8.4K
12:46 100.73 100.73 100.71 100.71 2.9K
12:47 100.68 100.68 100.60 100.60 4.2K
12:48 100.64 100.64 100.62 100.62 2.1K
12:49 100.60 100.63 100.58 100.63 15.2K
12:50 100.60 100.64 100.60 100.64 2.6K
12:51 100.67 100.67 100.63 100.64 2.6K
12:52 100.65 100.67 100.64 100.67 1.7K
12:53 100.66 100.66 100.64 100.65 1.4K
12:54 100.65 100.69 100.65 100.69 0.4K
12:55 100.69 100.69 100.68 100.68 0.6K
12:56 100.68 100.71 100.68 100.71 1.3K
12:57 100.71 100.74 100.70 100.74 8.2K
12:58 100.74 100.75 100.74 100.75 7.4K
12:59 100.78 100.79 100.78 100.78 2.2K
13:00 100.78 100.79 100.78 100.79 1.2K
13:01 100.79 100.80 100.79 100.80 2.1K
13:02 100.80 100.80 100.79 100.79 4.9K
13:03 100.79 100.82 100.75 100.75 3.4K
13:04 100.72 100.72 100.65 100.66 13.4K
13:05 100.66 100.68 100.64 100.66 11.5K
13:06 100.65 100.67 100.65 100.67 3.7K
13:07 100.67 100.81 100.67 100.81 12.0K
13:08 100.80 100.80 100.78 100.78 5.7K
13:09 100.79 100.81 100.76 100.81 6.5K
13:10 100.80 100.80 100.80 100.80 1.5K
13:11 100.80 100.82 100.77 100.82 3.8K
13:12 100.87 100.93 100.87 100.93 17.7K
13:13 100.92 100.92 100.91 100.91 0.9K
13:14 100.83 100.86 100.83 100.86 11.2K
13:15 100.84 100.84 100.81 100.81 5.3K
13:16 100.81 100.82 100.80 100.82 1.3K
13:17 100.81 100.81 100.76 100.79 9.3K
13:18 100.81 100.86 100.81 100.86 8.9K
13:19 100.86 100.88 100.86 100.88 0.9K
13:20 100.86 100.91 100.83 100.91 5.5K
13:21 100.88 100.88 100.83 100.83 4.7K
13:22 100.83 100.94 100.83 100.94 1.7K
13:23 100.95 101.05 100.95 101.05 2.6K
13:24 101.06 101.06 100.95 100.95 15.0K
13:25 100.93 100.99 100.92 100.99 16.0K
13:26 101.02 101.02 100.99 100.99 5.4K
13:27 100.97 101.01 100.97 101.01 1.1K
13:28 100.96 100.96 100.95 100.95 1.6K
13:29 100.95 100.98 100.90 100.90 5.0K
13:30 100.88 100.90 100.88 100.90 1.5K
13:31 100.89 100.89 100.88 100.88 3.7K
13:32 100.88 100.88 100.81 100.81 11.1K
13:33 100.80 100.80 100.75 100.75 2.4K
13:34 100.69 100.73 100.65 100.73 2.7K
13:35 100.68 100.68 100.63 100.63 2.2K
13:36 100.61 100.61 100.52 100.52 2.6K
13:37 100.55 100.55 100.55 100.55 0.9K
13:38 100.55 100.64 100.54 100.64 7.3K
13:39 100.70 100.71 100.69 100.71 8.1K
13:40 100.72 100.72 100.72 100.72 1.5K
13:41 100.74 100.74 100.71 100.71 2.5K
13:42 100.71 100.75 100.71 100.75 6.7K
13:43 100.74 100.74 100.71 100.71 3.4K
13:44 100.72 100.74 100.72 100.74 2.1K
13:45 100.75 100.78 100.74 100.78 5.5K
13:46 100.80 100.83 100.78 100.83 7.2K
13:47 100.85 100.85 100.77 100.77 2.9K
13:48 100.72 100.72 100.70 100.70 6.7K
13:49 100.70 100.70 100.66 100.66 4.8K
13:50 100.67 100.70 100.67 100.68 8.2K
13:51 100.68 100.68 100.60 100.61 5.8K
13:52 100.63 100.70 100.62 100.70 4.2K
13:53 100.70 100.74 100.70 100.74 13.9K
13:54 100.74 100.74 100.72 100.72 1.3K
13:55 100.72 100.73 100.72 100.73 3.5K
13:56 100.74 100.77 100.74 100.77 2.2K
13:57 100.80 100.87 100.80 100.87 16.5K
13:58 100.85 100.89 100.83 100.89 3.1K
13:59 100.89 100.99 100.89 100.99 10.1K
14:00 100.94 100.94 100.89 100.89 9.9K
14:01 100.89 100.92 100.89 100.92 0.5K
14:02 100.88 100.91 100.88 100.91 0.6K
14:03 100.88 100.91 100.86 100.91 8.1K
14:04 101.02 101.02 100.93 100.93 13.9K
14:05 100.93 100.99 100.93 100.99 9.9K
14:06 100.90 100.90 100.88 100.88 6.2K
14:07 100.87 100.89 100.84 100.89 3.3K
14:08 100.87 100.87 100.86 100.86 1.4K
14:09 100.84 100.84 100.84 100.84 2.3K
14:10 100.93 100.93 100.90 100.90 16.1K
14:11 100.88 100.94 100.88 100.94 6.4K
14:12 100.94 100.96 100.94 100.96 2.9K
14:13 100.98 100.98 100.98 100.98 2.4K
14:14 101.02 101.03 101.01 101.01 4.7K
14:15 101.03 101.05 101.02 101.05 3.6K
14:16 101.05 101.14 101.05 101.14 7.1K
14:17 101.12 101.14 101.10 101.14 11.2K
14:18 101.17 101.17 101.14 101.16 3.1K
14:19 101.14 101.18 101.13 101.16 7.3K
14:20 101.16 101.18 101.15 101.18 15.8K
14:21 101.18 101.21 101.18 101.19 1.1K
14:22 101.20 101.23 101.20 101.21 3.8K
14:23 101.19 101.21 101.19 101.21 0.9K
14:24 101.21 101.21 101.18 101.18 7.7K
14:25 101.20 101.22 101.20 101.22 2.7K
14:26 101.22 101.23 101.22 101.23 3.8K
14:27 101.24 101.24 101.16 101.16 5.9K
14:28 101.12 101.15 101.11 101.11 15.8K
14:29 101.09 101.09 101.07 101.09 5.4K
14:30 101.06 101.06 101.03 101.06 3.0K
14:31 101.04 101.06 100.97 100.97 13.2K
14:32 100.95 100.98 100.93 100.98 5.5K
14:33 101.02 101.10 101.02 101.10 9.3K
14:34 101.10 101.10 101.07 101.07 6.3K
14:35 101.04 101.06 101.04 101.05 2.3K
14:36 101.00 101.08 101.00 101.08 16.5K
14:37 101.08 101.11 101.08 101.11 3.9K
14:38 101.10 101.10 101.08 101.09 0.7K
14:39 101.08 101.10 101.07 101.09 8.4K
14:40 101.07 101.11 101.07 101.09 3.2K
14:41 101.12 101.16 101.12 101.16 6.8K
14:42 101.19 101.19 101.18 101.18 6.5K
14:43 101.19 101.28 101.19 101.28 7.3K
14:44 101.27 101.28 101.27 101.28 7.0K
14:45 101.29 101.33 101.29 101.33 3.5K
14:46 101.32 101.32 101.28 101.31 3.4K
14:47 101.31 101.36 101.31 101.34 2.9K
14:48 101.33 101.37 101.33 101.37 11.3K
14:49 101.35 101.46 101.35 101.46 8.6K
14:50 101.50 101.52 101.49 101.52 14.9K
14:51 101.47 101.47 101.45 101.45 15.6K
14:52 101.45 101.45 101.43 101.44 6.3K
14:53 101.44 101.45 101.44 101.45 4.9K
14:54 101.44 101.44 101.44 101.44 5.3K
14:55 101.45 101.47 101.45 101.47 2.1K
14:56 101.48 101.52 101.48 101.52 3.4K
14:57 101.51 101.54 101.50 101.52 8.3K
14:58 101.51 101.53 101.50 101.51 6.9K
14:59 101.50 101.55 101.49 101.55 5.9K
15:00 101.57 101.57 101.53 101.53 7.7K
15:01 101.55 101.58 101.55 101.58 4.3K
15:02 101.58 101.61 101.58 101.59 7.4K
15:03 101.61 101.61 101.57 101.57 12.0K
15:04 101.59 101.61 101.59 101.61 9.2K
15:05 101.60 101.60 101.59 101.60 11.3K
15:06 101.61 101.61 101.58 101.59 6.4K
15:07 101.62 101.62 101.61 101.61 3.2K
15:08 101.61 101.66 101.61 101.66 14.9K
15:09 101.65 101.67 101.65 101.67 8.6K
15:10 101.69 101.79 101.69 101.79 26.8K
15:11 101.68 101.68 101.66 101.68 13.8K
15:12 101.67 101.67 101.65 101.66 2.1K
15:13 101.66 101.66 101.62 101.66 13.0K
15:14 101.66 101.72 101.66 101.71 4.1K
15:15 101.74 101.74 101.71 101.71 7.7K
15:16 101.72 101.72 101.67 101.67 9.7K
15:17 101.66 101.66 101.64 101.64 2.4K
15:18 101.65 101.69 101.64 101.69 11.7K
15:19 101.68 101.69 101.68 101.69 4.6K
15:20 101.69 101.70 101.58 101.58 18.3K
15:21 101.57 101.61 101.57 101.61 3.3K
15:22 101.60 101.60 101.59 101.59 5.5K
15:23 101.60 101.64 101.60 101.63 9.5K
15:24 101.61 101.63 101.59 101.59 4.3K
15:25 101.62 101.62 101.61 101.61 3.2K
15:26 101.62 101.62 101.56 101.56 8.0K
15:27 101.54 101.58 101.54 101.56 3.5K
15:28 101.56 101.58 101.53 101.58 10.7K
15:29 101.59 101.59 101.54 101.55 6.2K
15:30 101.50 101.58 101.50 101.58 15.7K
15:31 101.75 101.82 101.75 101.82 15.3K
15:32 101.78 101.86 101.78 101.82 28.0K
15:33 101.84 101.84 101.80 101.83 7.9K
15:34 101.83 101.83 101.79 101.79 12.7K
15:35 101.82 101.82 101.75 101.75 10.2K
15:36 101.80 101.84 101.80 101.84 9.3K
15:37 101.82 101.82 101.78 101.78 3.3K
15:38 101.75 101.76 101.70 101.70 7.1K
15:39 101.70 101.73 101.70 101.71 3.2K
15:40 101.70 101.79 101.70 101.79 25.6K
15:41 101.81 101.81 101.76 101.79 14.8K
15:42 101.78 101.78 101.73 101.74 9.0K
15:43 101.72 101.74 101.72 101.72 16.4K
15:44 101.73 101.75 101.72 101.75 11.1K
15:45 101.72 101.72 101.70 101.72 9.1K
15:46 101.72 101.72 101.69 101.70 7.2K
15:47 101.70 101.72 101.70 101.72 13.3K
15:48 101.72 101.75 101.72 101.74 5.4K
15:49 101.72 101.75 101.72 101.73 12.4K
15:50 101.74 101.80 101.73 101.73 54.3K
15:51 101.73 101.74 101.69 101.69 16.3K
15:52 101.69 101.69 101.64 101.64 9.9K
15:53 101.64 101.64 101.60 101.60 5.6K
15:54 101.65 101.65 101.63 101.64 10.3K
15:55 101.66 101.66 101.61 101.65 35.1K
15:56 101.62 101.62 101.54 101.54 23.1K
15:57 101.60 101.62 101.59 101.62 29.4K
15:58 101.58 101.59 101.55 101.59 35.5K
15:59 101.58 101.64 101.58 101.64 49.1K
16:00 101.59 101.59 101.59 101.59 413.3K
16:01 101.59 101.59 101.59 101.59 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