S

GSPTXCT
🏛️ カナダ →
141.02
最終更新: 2025-10-03
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
09:30 101.84 102.03 101.81 102.03 37.0K
09:31 102.20 102.60 102.18 102.60 49.7K
09:32 102.60 102.67 102.60 102.63 8.8K
09:33 102.57 102.74 102.57 102.74 12.9K
09:34 102.74 102.76 102.71 102.71 12.9K
09:35 102.67 103.07 102.67 103.07 47.7K
09:36 103.14 103.23 103.08 103.23 26.3K
09:37 103.25 103.26 103.25 103.26 8.5K
09:38 103.27 103.52 103.19 103.52 13.0K
09:39 103.63 103.63 103.56 103.56 4.5K
09:40 103.42 103.42 103.37 103.37 7.7K
09:41 103.46 103.48 103.46 103.48 16.7K
09:42 103.50 103.53 103.50 103.50 10.9K
09:43 103.50 103.53 103.50 103.53 1.3K
09:44 103.36 103.37 103.36 103.37 7.9K
09:45 103.45 103.53 103.45 103.48 17.8K
09:46 103.46 103.53 103.44 103.50 12.5K
09:47 103.49 103.51 103.48 103.51 6.2K
09:48 103.51 103.55 103.51 103.52 2.6K
09:49 103.52 103.52 103.38 103.38 5.4K
09:50 103.37 103.37 103.23 103.23 7.3K
09:51 103.10 103.10 102.94 102.94 17.3K
09:52 103.06 103.06 102.99 102.99 31.5K
09:53 102.99 102.99 102.92 102.92 4.0K
09:54 102.95 102.96 102.93 102.95 7.0K
09:55 102.95 102.95 102.87 102.87 4.7K
09:56 102.82 102.82 102.77 102.82 3.7K
09:57 102.81 102.81 102.79 102.79 6.4K
09:58 102.79 102.85 102.79 102.85 8.6K
09:59 102.85 102.85 102.82 102.82 2.9K
10:00 102.71 102.71 102.42 102.52 24.8K
10:01 102.54 102.62 102.54 102.62 4.2K
10:02 102.70 102.76 102.70 102.72 10.9K
10:03 102.72 102.72 102.58 102.58 6.5K
10:04 102.53 102.53 102.44 102.46 4.8K
10:05 102.46 102.46 102.40 102.40 7.2K
10:06 102.46 102.50 102.46 102.49 4.6K
10:07 102.53 102.58 102.53 102.58 6.6K
10:08 102.66 102.70 102.65 102.68 5.5K
10:09 102.62 102.62 102.59 102.59 6.2K
10:10 102.56 102.56 102.55 102.55 3.1K
10:11 102.55 102.55 102.51 102.52 6.0K
10:12 102.51 102.54 102.49 102.49 5.1K
10:13 102.49 102.54 102.48 102.54 27.9K
10:14 102.55 102.59 102.55 102.59 0.2K
10:15 102.56 102.59 102.54 102.54 4.5K
10:16 102.54 102.61 102.54 102.61 3.3K
10:17 102.63 102.63 102.54 102.54 4.7K
10:18 102.54 102.59 102.54 102.59 0.8K
10:19 102.58 102.58 102.55 102.58 1.1K
10:20 102.58 102.58 102.50 102.50 2.4K
10:21 102.48 102.49 102.48 102.48 0.7K
10:22 102.48 102.51 102.48 102.50 9.3K
10:23 102.49 102.51 102.49 102.51 3.9K
10:24 102.51 102.53 102.48 102.48 3.3K
10:25 102.49 102.56 102.49 102.56 5.6K
10:26 102.52 102.52 102.49 102.49 14.9K
10:27 102.47 102.54 102.47 102.54 3.7K
10:28 102.55 102.55 102.43 102.44 3.7K
10:29 102.43 102.45 102.43 102.44 1.0K
10:30 102.41 102.44 102.36 102.36 4.6K
10:31 102.34 102.34 102.34 102.34 0.3K
10:32 102.31 102.31 102.26 102.26 6.5K
10:33 102.20 102.20 102.08 102.08 6.1K
10:34 102.04 102.04 102.04 102.04 2.1K
10:35 102.12 102.14 102.12 102.14 8.3K
10:36 102.14 102.16 102.11 102.11 4.4K
10:37 102.07 102.07 101.98 101.98 15.9K
10:38 102.03 102.09 102.03 102.09 4.9K
10:39 102.13 102.16 102.13 102.16 3.4K
10:40 102.16 102.16 102.09 102.09 7.0K
10:41 102.09 102.10 102.09 102.10 6.1K
10:42 102.14 102.15 102.10 102.10 9.9K
10:43 102.09 102.09 102.09 102.09 5.5K
10:44 102.06 102.06 102.06 102.06 8.0K
10:45 102.04 102.06 102.04 102.06 4.4K
10:46 102.05 102.12 102.05 102.12 2.2K
10:47 102.15 102.19 102.15 102.19 4.3K
10:48 102.19 102.28 102.19 102.28 2.7K
10:49 102.28 102.29 102.28 102.29 0.8K
10:50 102.29 102.29 102.26 102.26 2.3K
10:51 102.27 102.27 102.20 102.24 3.0K
10:52 102.24 102.26 102.24 102.26 0.7K
10:53 102.26 102.26 102.24 102.25 0.8K
10:54 102.19 102.20 102.15 102.15 10.8K
10:55 102.16 102.16 102.12 102.12 4.4K
10:56 102.12 102.14 102.11 102.11 4.2K
10:57 102.11 102.17 102.11 102.17 3.3K
10:58 102.17 102.25 102.17 102.25 5.9K
10:59 102.28 102.28 102.28 102.28 6.0K
11:00 102.30 102.34 102.30 102.33 3.9K
11:01 102.35 102.38 102.33 102.38 2.0K
11:02 102.38 102.41 102.38 102.39 7.9K
11:03 102.37 102.37 102.29 102.29 5.8K
11:04 102.28 102.30 102.26 102.26 13.9K
11:05 102.24 102.24 102.16 102.16 4.0K
11:06 102.16 102.16 102.14 102.14 2.3K
11:07 102.16 102.18 102.16 102.18 3.3K
11:08 102.18 102.20 102.18 102.20 2.4K
11:09 102.20 102.20 102.07 102.12 2.0K
11:10 102.12 102.17 102.12 102.17 4.6K
11:11 102.15 102.17 102.15 102.17 0.7K
11:12 102.17 102.22 102.17 102.22 0.4K
11:13 102.22 102.22 102.22 102.22 8.9K
11:14 102.24 102.28 102.24 102.28 3.4K
11:15 102.24 102.27 102.24 102.27 5.7K
11:16 102.27 102.27 102.25 102.25 3.2K
11:17 102.25 102.25 102.25 102.25 2.8K
11:18 102.23 102.28 102.23 102.25 0.8K
11:19 102.26 102.31 102.26 102.31 6.4K
11:20 102.31 102.34 102.31 102.34 5.6K
11:21 102.35 102.35 102.33 102.33 0.4K
11:22 102.33 102.41 102.33 102.40 2.7K
11:23 102.42 102.42 102.31 102.31 13.6K
11:24 102.31 102.31 102.30 102.30 0.4K
11:25 102.31 102.31 102.24 102.24 2.9K
11:26 102.24 102.24 102.12 102.12 13.1K
11:27 102.10 102.12 102.10 102.12 1.7K
11:28 102.12 102.17 102.12 102.16 10.1K
11:29 102.12 102.21 102.12 102.15 15.5K
11:30 102.15 102.15 102.14 102.14 2.4K
11:31 102.16 102.16 102.16 102.16 0.4K
11:32 102.16 102.17 102.14 102.14 2.6K
11:33 102.14 102.18 102.14 102.18 3.7K
11:34 102.20 102.41 102.20 102.41 11.1K
11:35 102.43 102.52 102.43 102.52 1.1K
11:36 102.55 102.57 102.55 102.56 2.5K
11:37 102.55 102.55 102.52 102.52 8.8K
11:38 102.53 102.53 102.52 102.52 6.2K
11:39 102.51 102.52 102.50 102.52 3.7K
11:40 102.54 102.60 102.54 102.60 0.6K
11:41 102.60 102.61 102.60 102.61 2.4K
11:42 102.61 102.61 102.59 102.59 2.0K
11:43 102.59 102.59 102.53 102.53 0.6K
11:44 102.52 102.52 102.48 102.48 14.6K
11:45 102.47 102.47 102.41 102.41 4.1K
11:46 102.42 102.44 102.42 102.43 0.7K
11:47 102.43 102.44 102.43 102.44 0.7K
11:48 102.45 102.47 102.45 102.46 3.5K
11:49 102.46 102.46 102.44 102.46 1.6K
11:50 102.51 102.53 102.51 102.53 5.9K
11:51 102.51 102.54 102.51 102.54 2.5K
11:52 102.56 102.57 102.53 102.53 6.8K
11:53 102.52 102.52 102.52 102.52 0.5K
11:54 102.48 102.50 102.48 102.48 1.0K
11:55 102.48 102.48 102.48 102.48 3.6K
11:56 102.51 102.54 102.50 102.50 2.4K
11:57 102.54 102.54 102.53 102.53 2.7K
11:58 102.53 102.55 102.53 102.55 0.5K
11:59 102.53 102.53 102.52 102.52 1.6K
12:00 102.51 102.51 102.51 102.51 3.3K
12:01 102.48 102.57 102.48 102.57 12.8K
12:02 102.57 102.60 102.57 102.57 1.9K
12:03 102.55 102.55 102.55 102.55 0.2K
12:04 102.55 102.59 102.55 102.59 5.4K
12:05 102.61 102.64 102.61 102.62 2.7K
12:06 102.63 102.65 102.63 102.65 3.1K
12:07 102.65 102.65 102.62 102.64 0.7K
12:08 102.64 102.66 102.64 102.66 3.0K
12:09 102.65 102.65 102.65 102.65 2.5K
12:10 102.68 102.68 102.68 102.68 0.6K
12:11 102.68 102.68 102.63 102.63 6.4K
12:12 102.63 102.67 102.63 102.67 27.0K
12:13 102.65 102.65 102.65 102.65 0.1K
12:14 102.67 102.67 102.62 102.62 4.2K
12:15 102.62 102.62 102.57 102.57 0.4K
12:16 102.61 102.61 102.50 102.50 5.9K
12:17 102.48 102.56 102.48 102.56 5.1K
12:18 102.59 102.62 102.59 102.61 5.3K
12:19 102.53 102.53 102.51 102.51 3.6K
12:20 102.51 102.53 102.49 102.53 7.3K
12:21 102.50 102.55 102.50 102.55 3.9K
12:22 102.57 102.60 102.57 102.59 2.2K
12:23 102.59 102.60 102.56 102.59 5.7K
12:24 102.61 102.62 102.60 102.60 7.0K
12:25 102.60 102.62 102.60 102.62 3.8K
12:26 102.64 102.64 102.58 102.58 2.7K
12:27 102.58 102.58 102.54 102.54 5.8K
12:28 102.57 102.57 102.54 102.54 0.5K
12:29 102.54 102.59 102.54 102.58 5.6K
12:30 102.61 102.61 102.58 102.58 1.5K
12:31 102.58 102.58 102.57 102.57 2.0K
12:32 102.59 102.60 102.54 102.54 1.9K
12:33 102.56 102.56 102.53 102.53 2.2K
12:34 102.56 102.56 102.53 102.53 0.6K
12:35 102.55 102.58 102.54 102.58 12.0K
12:36 102.64 102.64 102.56 102.56 5.4K
12:37 102.53 102.53 102.53 102.53 4.4K
12:38 102.50 102.53 102.50 102.52 4.2K
12:39 102.53 102.53 102.52 102.52 6.4K
12:40 102.54 102.54 102.50 102.51 1.4K
12:41 102.50 102.50 102.42 102.42 5.2K
12:42 102.42 102.42 102.42 102.42 0.6K
12:43 102.42 102.45 102.42 102.44 1.4K
12:44 102.48 102.48 102.44 102.45 4.8K
12:45 102.45 102.45 102.44 102.44 2.2K
12:46 102.39 102.42 102.39 102.42 1.3K
12:47 102.42 102.42 102.39 102.39 3.7K
12:48 102.39 102.39 102.38 102.38 13.2K
12:49 102.33 102.33 102.29 102.29 1.0K
12:50 102.29 102.29 102.28 102.28 0.4K
12:51 102.28 102.28 102.21 102.21 3.2K
12:52 102.23 102.23 102.17 102.17 50.6K
12:53 102.17 102.17 102.17 102.17 0.2K
12:54 102.17 102.21 102.17 102.21 6.7K
12:55 102.20 102.20 102.16 102.16 0.9K
12:56 102.09 102.11 102.09 102.11 4.1K
12:57 102.12 102.14 102.11 102.14 4.5K
12:58 102.19 102.22 102.19 102.19 2.4K
12:59 102.19 102.26 102.19 102.26 3.9K
13:00 102.29 102.29 102.24 102.24 0.9K
13:01 102.24 102.25 102.24 102.25 1.0K
13:02 102.27 102.27 102.23 102.23 20.6K
13:03 102.23 102.23 102.20 102.20 2.2K
13:04 102.23 102.24 102.19 102.19 3.1K
13:05 102.19 102.20 102.19 102.20 0.6K
13:06 102.20 102.20 102.11 102.11 5.8K
13:07 102.11 102.11 102.09 102.09 2.2K
13:08 102.12 102.13 102.11 102.13 4.5K
13:09 102.12 102.12 102.06 102.06 1.6K
13:10 102.10 102.10 102.00 102.00 6.2K
13:11 101.99 102.03 101.98 102.03 16.2K
13:12 102.03 102.06 102.03 102.06 4.6K
13:13 102.05 102.05 101.98 101.98 8.3K
13:14 101.98 102.07 101.98 102.07 28.0K
13:15 102.11 102.16 102.11 102.16 4.3K
13:16 102.18 102.18 102.14 102.15 2.3K
13:17 102.17 102.17 102.17 102.17 5.7K
13:18 102.18 102.18 102.18 102.18 1.2K
13:19 102.18 102.18 102.18 102.18 1.5K
13:20 102.19 102.19 102.16 102.16 2.1K
13:21 102.15 102.18 102.14 102.18 8.5K
13:22 102.17 102.17 102.13 102.13 1.5K
13:23 102.12 102.17 102.12 102.17 4.8K
13:24 102.20 102.22 102.19 102.19 4.2K
13:25 102.19 102.19 102.13 102.13 20.0K
13:26 102.12 102.12 102.08 102.08 7.1K
13:27 102.08 102.11 102.08 102.11 5.3K
13:28 102.07 102.07 102.00 102.00 2.5K
13:29 101.98 101.98 101.93 101.93 54.8K
13:30 101.92 101.93 101.92 101.93 2.2K
13:31 101.93 101.93 101.93 101.93 0.8K
13:32 101.93 101.93 101.91 101.91 11.0K
13:33 101.91 101.98 101.91 101.98 101.5K
13:34 101.95 101.99 101.95 101.99 9.9K
13:35 101.99 102.02 101.99 102.02 1.8K
13:36 102.02 102.06 102.02 102.06 3.6K
13:37 102.05 102.10 102.05 102.10 8.8K
13:38 102.13 102.14 102.13 102.14 7.1K
13:39 102.14 102.14 102.06 102.06 3.3K
13:40 102.10 102.10 102.05 102.05 3.0K
13:41 102.06 102.09 102.06 102.09 0.6K
13:42 102.09 102.09 102.07 102.07 3.5K
13:43 102.05 102.07 102.05 102.07 0.7K
13:44 102.11 102.11 102.05 102.06 9.4K
13:45 102.11 102.12 102.11 102.12 3.8K
13:46 102.13 102.13 102.11 102.11 2.4K
13:47 102.11 102.11 102.09 102.09 3.5K
13:48 102.09 102.14 102.09 102.14 6.1K
13:49 102.14 102.14 102.14 102.14 0.5K
13:50 102.16 102.16 102.14 102.14 3.0K
13:51 102.14 102.14 102.12 102.12 1.6K
13:52 102.12 102.12 102.10 102.10 1.6K
13:53 102.14 102.15 102.12 102.15 8.4K
13:54 102.17 102.18 102.14 102.14 4.0K
13:55 102.14 102.16 102.14 102.16 3.3K
13:56 102.18 102.20 102.18 102.20 7.3K
13:57 102.20 102.32 102.20 102.32 5.9K
13:58 102.32 102.32 102.31 102.31 3.2K
13:59 102.33 102.33 102.29 102.30 3.0K
14:00 102.30 102.33 102.30 102.33 2.2K
14:01 102.33 102.33 102.23 102.23 50.5K
14:02 102.23 102.23 102.23 102.23 5.3K
14:03 102.24 102.24 102.22 102.22 0.7K
14:04 102.22 102.22 102.18 102.18 3.2K
14:05 102.17 102.18 102.17 102.18 2.8K
14:06 102.20 102.20 102.18 102.20 5.1K
14:07 102.20 102.23 102.20 102.23 1.1K
14:08 102.20 102.23 102.20 102.23 9.3K
14:09 102.21 102.24 102.20 102.24 3.1K
14:10 102.21 102.24 102.21 102.24 5.1K
14:11 102.24 102.24 102.20 102.20 5.6K
14:12 102.20 102.20 102.14 102.14 10.7K
14:13 102.15 102.20 102.15 102.20 5.7K
14:14 102.22 102.24 102.22 102.23 1.7K
14:15 102.23 102.23 102.20 102.20 0.6K
14:16 102.22 102.22 102.21 102.21 2.0K
14:17 102.20 102.20 102.16 102.16 9.3K
14:18 102.13 102.13 102.12 102.12 2.9K
14:19 102.10 102.10 102.07 102.07 8.3K
14:20 102.07 102.08 102.07 102.08 3.9K
14:21 102.08 102.08 102.00 102.00 4.3K
14:22 102.01 102.01 101.93 101.93 5.0K
14:23 101.91 101.93 101.90 101.93 3.9K
14:24 101.91 101.92 101.89 101.92 2.6K
14:25 101.92 101.92 101.92 101.92 1.1K
14:26 101.94 101.94 101.92 101.92 7.6K
14:27 101.89 101.97 101.89 101.97 8.0K
14:28 101.99 101.99 101.94 101.94 1.8K
14:29 101.92 101.92 101.86 101.86 11.2K
14:30 101.89 101.89 101.86 101.88 2.1K
14:31 101.90 101.91 101.89 101.91 2.9K
14:32 101.93 101.93 101.89 101.89 5.9K
14:33 101.92 101.94 101.92 101.94 3.3K
14:34 101.96 101.96 101.94 101.94 2.7K
14:35 101.96 102.05 101.96 102.05 14.0K
14:36 102.05 102.09 102.05 102.09 11.0K
14:37 102.09 102.09 102.07 102.07 0.7K
14:38 102.10 102.12 102.10 102.12 6.5K
14:39 102.12 102.12 102.05 102.05 1.1K
14:40 102.12 102.12 102.10 102.11 2.6K
14:41 102.11 102.11 102.08 102.08 1.2K
14:42 102.13 102.13 102.11 102.12 2.7K
14:43 102.12 102.13 102.12 102.13 1.5K
14:44 102.13 102.16 102.12 102.16 3.4K
14:45 102.16 102.16 102.11 102.11 1.4K
14:46 102.13 102.19 102.13 102.14 5.8K
14:47 102.12 102.12 102.09 102.09 5.4K
14:48 102.11 102.12 102.08 102.08 9.2K
14:49 102.08 102.11 102.08 102.10 1.2K
14:50 102.12 102.12 102.09 102.09 0.8K
14:51 102.09 102.11 102.09 102.09 5.9K
14:52 102.18 102.21 102.17 102.17 6.1K
14:53 102.17 102.21 102.17 102.20 4.6K
14:54 102.23 102.23 102.23 102.23 4.6K
14:55 102.21 102.22 102.20 102.20 1.0K
14:56 102.21 102.21 102.16 102.16 2.2K
14:57 102.16 102.16 102.14 102.14 11.4K
14:58 102.14 102.14 102.10 102.10 2.2K
14:59 102.10 102.10 102.03 102.03 4.9K
15:00 102.00 102.01 101.99 101.99 5.5K
15:01 101.99 101.99 101.95 101.95 6.4K
15:02 101.96 102.04 101.96 102.04 18.2K
15:03 102.04 102.05 102.04 102.04 1.9K
15:04 102.05 102.07 102.05 102.06 3.8K
15:05 102.08 102.08 102.05 102.05 1.0K
15:06 102.08 102.10 102.08 102.09 1.9K
15:07 102.09 102.10 102.09 102.10 3.3K
15:08 102.09 102.09 102.08 102.08 3.6K
15:09 102.07 102.07 102.02 102.02 4.3K
15:10 102.04 102.06 102.01 102.01 10.3K
15:11 102.00 102.00 101.99 102.00 3.2K
15:12 102.02 102.02 102.02 102.02 3.9K
15:13 102.03 102.08 102.03 102.08 3.0K
15:14 102.12 102.12 102.12 102.12 5.5K
15:15 102.10 102.10 102.08 102.08 3.2K
15:16 102.13 102.13 102.13 102.13 6.0K
15:17 102.13 102.13 102.12 102.12 6.2K
15:18 102.15 102.17 102.12 102.12 7.1K
15:19 102.12 102.13 102.10 102.13 4.9K
15:20 102.15 102.15 102.13 102.15 1.3K
15:21 102.15 102.18 102.15 102.18 6.6K
15:22 102.19 102.19 102.15 102.15 2.3K
15:23 102.15 102.15 102.14 102.14 0.8K
15:24 102.17 102.17 102.14 102.16 4.9K
15:25 102.17 102.17 102.15 102.15 5.9K
15:26 102.17 102.17 102.15 102.15 3.8K
15:27 102.14 102.15 102.12 102.12 1.0K
15:28 102.12 102.15 102.12 102.15 7.4K
15:29 102.14 102.18 102.14 102.18 4.1K
15:30 102.09 102.09 102.09 102.09 6.0K
15:31 102.19 102.20 102.19 102.19 31.1K
15:32 102.19 102.20 102.19 102.19 8.3K
15:33 102.16 102.19 102.16 102.17 13.0K
15:34 102.19 102.20 102.19 102.19 8.5K
15:35 102.19 102.26 102.19 102.26 4.3K
15:36 102.26 102.27 102.24 102.24 6.7K
15:37 102.24 102.28 102.24 102.26 5.8K
15:38 102.29 102.29 102.27 102.28 4.0K
15:39 102.26 102.26 102.24 102.26 10.0K
15:40 102.25 102.26 102.25 102.25 5.1K
15:41 102.22 102.22 102.19 102.19 4.6K
15:42 102.20 102.20 102.13 102.13 32.4K
15:43 102.13 102.13 102.09 102.13 2.1K
15:44 102.12 102.18 102.12 102.16 15.0K
15:45 102.16 102.17 102.15 102.17 8.2K
15:46 102.15 102.20 102.13 102.20 7.9K
15:47 102.20 102.21 102.20 102.20 3.4K
15:48 102.20 102.24 102.20 102.21 11.3K
15:49 102.18 102.22 102.18 102.21 7.5K
15:50 102.19 102.19 102.06 102.06 33.0K
15:51 102.07 102.10 102.04 102.10 16.9K
15:52 102.09 102.12 102.09 102.12 9.2K
15:53 102.12 102.13 102.12 102.13 17.4K
15:54 102.14 102.14 102.11 102.11 10.3K
15:55 102.19 102.20 102.15 102.20 34.5K
15:56 102.17 102.17 102.17 102.17 23.7K
15:57 102.21 102.21 102.20 102.20 20.0K
15:58 102.19 102.19 102.16 102.18 17.9K
15:59 102.17 102.20 102.16 102.19 44.6K
16:00 102.12 102.12 102.12 102.12 272.5K
16:01 102.12 102.12 102.12 102.12 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