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
09:30 101.86 101.89 101.55 101.55 97.3K
09:31 101.51 101.60 101.46 101.57 37.3K
09:32 101.60 101.67 101.60 101.67 17.6K
09:33 101.68 101.68 101.54 101.54 10.6K
09:34 101.47 101.47 101.42 101.42 9.0K
09:35 101.34 101.34 101.07 101.15 18.4K
09:36 101.05 101.24 101.05 101.24 8.2K
09:37 101.24 101.24 101.11 101.11 4.3K
09:38 101.09 101.14 101.08 101.08 1.4K
09:39 101.03 101.07 101.03 101.07 7.1K
09:40 101.07 101.07 101.02 101.02 2.5K
09:41 101.04 101.07 100.98 100.98 9.0K
09:42 100.95 101.00 100.95 100.98 2.1K
09:43 100.98 100.98 100.93 100.93 0.9K
09:44 100.85 101.00 100.85 101.00 48.3K
09:45 101.07 101.38 101.07 101.30 12.5K
09:46 101.25 101.26 100.95 100.95 38.7K
09:47 100.90 101.01 100.90 100.99 4.2K
09:48 100.96 100.96 100.81 100.81 9.9K
09:49 100.81 100.81 100.77 100.77 4.5K
09:50 100.79 100.79 100.68 100.68 19.6K
09:51 100.67 100.73 100.62 100.73 7.3K
09:52 100.68 100.68 100.68 100.68 1.7K
09:53 100.68 100.92 100.68 100.77 12.7K
09:54 100.77 100.77 100.69 100.69 5.4K
09:55 100.70 100.71 100.70 100.71 2.7K
09:56 100.73 100.80 100.73 100.80 8.1K
09:57 100.77 100.79 100.75 100.75 19.2K
09:58 100.68 100.68 100.52 100.53 8.0K
09:59 100.55 100.55 100.41 100.42 54.1K
10:00 100.41 100.57 100.41 100.57 5.9K
10:01 100.57 100.63 100.56 100.56 3.3K
10:02 100.50 100.62 100.50 100.62 5.2K
10:03 100.62 100.64 100.62 100.64 2.4K
10:04 100.59 100.59 100.53 100.53 2.2K
10:05 100.57 100.70 100.57 100.70 11.4K
10:06 100.68 100.68 100.65 100.68 7.8K
10:07 100.68 100.78 100.68 100.74 8.5K
10:08 100.73 100.73 100.70 100.70 4.5K
10:09 100.72 100.74 100.72 100.74 1.2K
10:10 100.68 100.70 100.65 100.65 3.6K
10:11 100.65 100.65 100.62 100.64 1.3K
10:12 100.64 100.64 100.61 100.61 5.5K
10:13 100.45 100.45 100.44 100.44 6.4K
10:14 100.44 100.58 100.44 100.58 4.1K
10:15 100.51 100.55 100.51 100.53 5.6K
10:16 100.51 100.53 100.51 100.53 0.3K
10:17 100.53 100.56 100.46 100.47 23.5K
10:18 100.61 100.64 100.61 100.64 11.3K
10:19 100.64 100.67 100.63 100.63 4.4K
10:20 100.60 100.74 100.60 100.71 6.5K
10:21 100.71 100.82 100.71 100.82 25.3K
10:22 100.81 100.86 100.81 100.86 3.0K
10:23 100.75 100.81 100.75 100.81 3.4K
10:24 100.83 100.83 100.83 100.83 0.4K
10:25 100.83 101.01 100.83 101.01 3.6K
10:26 101.01 101.01 100.93 100.93 6.9K
10:27 100.93 100.93 100.91 100.91 9.2K
10:28 100.85 100.86 100.84 100.85 5.2K
10:29 100.87 100.88 100.81 100.84 13.9K
10:30 100.84 100.88 100.79 100.88 7.0K
10:31 100.88 100.91 100.84 100.91 3.2K
10:32 100.91 100.91 100.89 100.89 1.4K
10:33 100.91 100.93 100.88 100.93 4.5K
10:34 100.94 100.97 100.94 100.94 2.6K
10:35 100.94 100.94 100.71 100.71 4.2K
10:36 100.71 100.77 100.71 100.77 20.8K
10:37 100.77 100.77 100.68 100.68 15.0K
10:38 100.68 100.69 100.66 100.66 1.4K
10:39 100.66 100.66 100.66 100.66 0.6K
10:40 100.65 100.76 100.65 100.71 6.0K
10:41 100.72 100.73 100.70 100.73 2.0K
10:42 100.73 100.73 100.68 100.68 0.6K
10:43 100.69 100.72 100.67 100.72 3.1K
10:44 100.75 100.75 100.74 100.74 1.4K
10:45 100.74 100.77 100.74 100.76 2.2K
10:46 100.69 100.69 100.66 100.66 16.5K
10:47 100.62 100.64 100.62 100.62 0.8K
10:48 100.65 100.65 100.61 100.61 1.7K
10:49 100.60 100.60 100.59 100.59 8.2K
10:50 100.60 100.63 100.60 100.62 2.9K
10:51 100.62 100.62 100.60 100.61 1.3K
10:52 100.61 100.61 100.55 100.58 9.6K
10:53 100.55 100.55 100.53 100.53 9.8K
10:54 100.55 100.56 100.55 100.56 3.8K
10:55 100.56 100.66 100.56 100.61 4.3K
10:56 100.61 100.61 100.56 100.56 1.2K
10:57 100.54 100.59 100.54 100.59 2.1K
10:58 100.57 100.57 100.57 100.57 1.1K
10:59 100.57 100.65 100.57 100.65 1.6K
11:00 100.70 100.71 100.70 100.71 6.4K
11:01 100.79 100.80 100.79 100.80 27.2K
11:02 100.80 100.83 100.78 100.83 11.8K
11:03 100.83 100.87 100.82 100.87 3.8K
11:04 100.85 100.91 100.85 100.91 5.7K
11:05 100.90 100.90 100.87 100.89 4.1K
11:06 100.90 100.92 100.90 100.92 0.9K
11:07 100.90 100.91 100.90 100.91 0.7K
11:08 100.92 100.92 100.80 100.80 5.8K
11:09 100.80 100.80 100.80 100.80 1.0K
11:10 100.80 100.80 100.80 100.80 0.0K
11:11 100.80 100.88 100.80 100.87 2.2K
11:12 100.86 100.86 100.85 100.85 4.3K
11:13 100.85 100.85 100.84 100.85 0.5K
11:14 100.88 100.89 100.88 100.89 0.5K
11:15 100.88 100.88 100.85 100.85 1.6K
11:16 100.82 100.84 100.81 100.84 2.7K
11:17 100.84 100.87 100.84 100.87 1.8K
11:18 100.91 100.92 100.91 100.92 13.7K
11:19 100.92 100.92 100.91 100.91 0.2K
11:20 100.91 100.95 100.91 100.95 4.2K
11:21 100.96 100.96 100.96 100.96 0.9K
11:22 100.96 101.00 100.96 101.00 3.0K
11:23 101.00 101.00 100.86 100.86 5.3K
11:24 100.86 100.88 100.86 100.88 0.8K
11:25 100.88 100.88 100.87 100.87 2.9K
11:26 100.87 100.92 100.87 100.92 1.1K
11:27 100.94 100.96 100.94 100.96 2.7K
11:28 100.96 100.99 100.96 100.99 2.0K
11:29 100.99 100.99 100.94 100.94 0.6K
11:30 100.92 100.92 100.86 100.86 3.4K
11:31 100.86 100.88 100.86 100.88 9.5K
11:32 100.87 100.90 100.87 100.90 1.7K
11:33 100.90 100.91 100.90 100.91 2.4K
11:34 100.88 100.89 100.88 100.89 1.5K
11:35 100.90 100.91 100.89 100.89 2.1K
11:36 100.89 100.90 100.89 100.90 1.6K
11:37 100.94 100.94 100.94 100.94 3.1K
11:38 100.93 100.93 100.92 100.92 3.9K
11:39 100.91 100.93 100.91 100.93 1.1K
11:40 100.95 100.95 100.95 100.95 1.9K
11:41 100.94 100.98 100.94 100.98 4.9K
11:42 100.98 101.00 100.97 100.97 4.4K
11:43 100.97 100.99 100.97 100.99 11.9K
11:44 101.01 101.01 101.00 101.01 3.8K
11:45 101.01 101.03 101.01 101.03 7.3K
11:46 101.11 101.16 101.11 101.16 4.5K
11:47 101.18 101.18 101.13 101.17 7.6K
11:48 101.17 101.17 101.17 101.17 1.6K
11:49 101.17 101.17 101.12 101.12 2.1K
11:50 101.10 101.11 101.10 101.11 3.3K
11:51 101.11 101.11 101.06 101.07 1.3K
11:52 101.07 101.09 101.07 101.09 3.9K
11:53 101.09 101.09 101.08 101.08 0.4K
11:54 101.12 101.16 101.12 101.16 2.1K
11:55 101.20 101.20 101.18 101.18 1.3K
11:56 101.18 101.20 101.17 101.17 2.5K
11:57 101.17 101.17 101.13 101.13 2.3K
11:58 101.13 101.15 101.13 101.15 0.6K
11:59 101.15 101.15 101.15 101.15 4.4K
12:00 101.17 101.21 101.17 101.21 3.2K
12:01 101.21 101.21 101.18 101.18 2.0K
12:02 101.18 101.18 101.14 101.15 4.9K
12:03 101.18 101.20 101.18 101.20 3.7K
12:04 101.17 101.17 101.17 101.17 0.1K
12:05 101.20 101.20 101.17 101.17 1.3K
12:06 101.16 101.16 101.15 101.15 1.3K
12:07 101.13 101.15 101.13 101.15 1.6K
12:08 101.15 101.19 101.15 101.19 2.5K
12:09 101.19 101.23 101.19 101.23 1.0K
12:10 101.23 101.23 101.21 101.21 0.8K
12:11 101.23 101.31 101.23 101.31 3.6K
12:12 101.29 101.30 101.29 101.30 2.0K
12:13 101.27 101.27 101.27 101.27 10.6K
12:14 101.26 101.28 101.26 101.28 2.9K
12:15 101.28 101.28 101.28 101.28 0.6K
12:16 101.29 101.30 101.29 101.30 1.0K
12:17 101.37 101.37 101.35 101.35 102.3K
12:18 101.35 101.35 101.33 101.33 0.9K
12:19 101.32 101.33 101.32 101.33 2.0K
12:20 101.33 101.36 101.33 101.36 0.8K
12:21 101.39 101.46 101.39 101.46 1.7K
12:22 101.50 101.50 101.50 101.50 4.5K
12:23 101.50 101.52 101.50 101.52 3.6K
12:24 101.52 101.53 101.52 101.53 0.1K
12:25 101.53 101.57 101.53 101.57 7.4K
12:26 101.57 101.57 101.52 101.52 0.1K
12:27 101.52 101.52 101.49 101.49 0.3K
12:28 101.49 101.52 101.49 101.52 2.5K
12:29 101.52 101.53 101.48 101.48 3.1K
12:30 101.48 101.48 101.48 101.48 0.2K
12:31 101.48 101.48 101.48 101.48 1.1K
12:32 101.48 101.50 101.48 101.50 1.0K
12:33 101.50 101.50 101.50 101.50 0.1K
12:34 101.49 101.49 101.46 101.46 2.3K
12:35 101.47 101.47 101.47 101.47 0.8K
12:36 101.47 101.48 101.47 101.47 1.7K
12:37 101.48 101.52 101.48 101.52 2.2K
12:38 101.54 101.55 101.53 101.53 3.1K
12:39 101.54 101.54 101.54 101.54 1.1K
12:40 101.54 101.57 101.54 101.57 1.6K
12:41 101.57 101.57 101.57 101.57 1.8K
12:42 101.57 101.58 101.57 101.58 4.3K
12:43 101.57 101.58 101.56 101.58 0.4K
12:44 101.55 101.56 101.55 101.56 1.6K
12:45 101.56 101.63 101.56 101.63 3.2K
12:46 101.63 101.73 101.63 101.70 5.6K
12:47 101.70 101.70 101.70 101.70 0.0K
12:48 101.70 101.70 101.67 101.67 0.4K
12:49 101.67 101.67 101.67 101.67 0.2K
12:50 101.67 101.67 101.67 101.67 0.0K
12:51 101.65 101.66 101.64 101.64 3.0K
12:52 101.61 101.63 101.61 101.63 0.2K
12:53 101.63 101.63 101.61 101.61 0.8K
12:54 101.61 101.61 101.57 101.57 0.4K
12:55 101.59 101.59 101.57 101.57 3.4K
12:56 101.57 101.57 101.56 101.56 0.1K
12:57 101.55 101.57 101.55 101.57 0.5K
12:58 101.57 101.57 101.55 101.55 3.8K
12:59 101.54 101.54 101.51 101.51 1.8K
13:00 101.49 101.49 101.46 101.46 0.5K
13:01 101.46 101.47 101.46 101.47 0.1K
13:02 101.49 101.52 101.49 101.52 4.4K
13:03 101.52 101.53 101.52 101.53 1.9K
13:04 101.53 101.59 101.53 101.59 3.3K
13:05 101.59 101.59 101.57 101.57 1.0K
13:06 101.57 101.57 101.54 101.54 0.3K
13:07 101.54 101.54 101.53 101.53 0.2K
13:08 101.54 101.54 101.52 101.53 0.5K
13:09 101.55 101.55 101.46 101.46 5.0K
13:10 101.46 101.47 101.46 101.47 0.1K
13:11 101.49 101.50 101.49 101.50 2.2K
13:12 101.55 101.55 101.54 101.55 0.8K
13:13 101.55 101.55 101.54 101.54 0.4K
13:14 101.53 101.61 101.53 101.60 3.3K
13:15 101.62 101.65 101.62 101.65 3.6K
13:16 101.65 101.66 101.65 101.66 0.6K
13:17 101.63 101.66 101.63 101.66 0.3K
13:18 101.66 101.66 101.64 101.64 1.4K
13:19 101.64 101.64 101.64 101.64 1.8K
13:20 101.64 101.69 101.64 101.69 2.2K
13:21 101.65 101.65 101.62 101.62 0.8K
13:22 101.62 101.64 101.62 101.64 0.1K
13:23 101.64 101.65 101.60 101.60 3.6K
13:24 101.60 101.60 101.55 101.55 0.6K
13:25 101.65 101.65 101.65 101.65 4.3K
13:26 101.65 101.65 101.63 101.63 1.1K
13:27 101.63 101.65 101.63 101.65 0.4K
13:28 101.66 101.66 101.66 101.66 1.1K
13:29 101.64 101.70 101.64 101.70 2.3K
13:30 101.70 101.77 101.70 101.77 2.0K
13:31 101.77 101.77 101.77 101.77 0.3K
13:32 101.73 101.73 101.70 101.70 1.0K
13:33 101.71 101.71 101.70 101.70 1.3K
13:34 101.70 101.70 101.70 101.70 2.3K
13:35 101.70 101.70 101.69 101.70 0.6K
13:36 101.70 101.70 101.70 101.70 0.8K
13:37 101.64 101.65 101.64 101.64 1.6K
13:38 101.62 101.62 101.60 101.60 4.8K
13:39 101.58 101.61 101.58 101.61 0.5K
13:40 101.59 101.59 101.57 101.57 0.9K
13:41 101.57 101.57 101.56 101.56 0.4K
13:42 101.53 101.56 101.53 101.56 1.6K
13:43 101.56 101.56 101.53 101.53 0.5K
13:44 101.53 101.58 101.53 101.58 2.8K
13:45 101.58 101.61 101.58 101.61 0.6K
13:46 101.61 101.61 101.61 101.61 3.2K
13:47 101.61 101.61 101.61 101.61 0.4K
13:48 101.60 101.60 101.58 101.59 1.2K
13:49 101.59 101.59 101.57 101.57 1.1K
13:50 101.55 101.55 101.50 101.50 3.3K
13:51 101.50 101.50 101.46 101.46 1.5K
13:52 101.46 101.46 101.40 101.40 1.1K
13:53 101.40 101.47 101.40 101.47 1.7K
13:54 101.43 101.45 101.43 101.45 1.2K
13:55 101.49 101.55 101.49 101.55 8.3K
13:56 101.55 101.55 101.52 101.52 0.1K
13:57 101.52 101.53 101.51 101.51 31.9K
13:58 101.51 101.51 101.49 101.49 0.1K
13:59 101.50 101.50 101.49 101.49 2.0K
14:00 101.49 101.49 101.49 101.49 2.8K
14:01 101.45 101.51 101.45 101.51 9.9K
14:02 101.52 101.54 101.52 101.54 20.6K
14:03 101.55 101.57 101.55 101.55 3.5K
14:04 101.55 101.58 101.55 101.58 1.2K
14:05 101.55 101.58 101.55 101.58 2.8K
14:06 101.59 101.59 101.56 101.56 2.1K
14:07 101.56 101.56 101.56 101.56 0.4K
14:08 101.56 101.56 101.53 101.53 2.1K
14:09 101.52 101.52 101.52 101.52 4.1K
14:10 101.52 101.58 101.52 101.58 3.5K
14:11 101.58 101.60 101.58 101.60 1.7K
14:12 101.60 101.60 101.60 101.60 0.3K
14:13 101.61 101.61 101.56 101.56 3.0K
14:14 101.56 101.56 101.54 101.54 1.3K
14:15 101.53 101.53 101.49 101.51 7.4K
14:16 101.51 101.52 101.51 101.52 0.2K
14:17 101.54 101.54 101.48 101.48 16.4K
14:18 101.46 101.46 101.39 101.39 12.7K
14:19 101.32 101.35 101.32 101.33 2.0K
14:20 101.31 101.31 101.27 101.27 30.8K
14:21 101.27 101.27 101.25 101.25 2.0K
14:22 101.20 101.25 101.20 101.23 2.1K
14:23 101.23 101.24 101.21 101.24 2.6K
14:24 101.25 101.25 101.24 101.24 3.5K
14:25 101.24 101.25 101.24 101.25 5.1K
14:26 101.26 101.28 101.26 101.28 0.9K
14:27 101.27 101.29 101.27 101.27 2.6K
14:28 101.28 101.28 101.25 101.25 3.1K
14:29 101.25 101.25 101.21 101.21 1.5K
14:30 101.23 101.23 101.21 101.21 1.8K
14:31 101.25 101.25 101.24 101.24 4.4K
14:32 101.22 101.24 101.22 101.24 0.8K
14:33 101.24 101.24 101.22 101.22 2.6K
14:34 101.22 101.24 101.22 101.24 0.5K
14:35 101.25 101.25 101.20 101.20 6.1K
14:36 101.20 101.20 101.17 101.17 2.6K
14:37 101.16 101.18 101.16 101.17 2.7K
14:38 101.18 101.21 101.18 101.21 3.2K
14:39 101.28 101.28 101.24 101.24 8.4K
14:40 101.24 101.24 101.24 101.24 0.5K
14:41 101.24 101.24 101.21 101.21 6.6K
14:42 101.20 101.20 101.17 101.17 5.9K
14:43 101.17 101.17 101.16 101.16 1.3K
14:44 101.14 101.14 101.14 101.14 0.2K
14:45 101.14 101.14 101.10 101.10 3.9K
14:46 101.08 101.12 101.08 101.12 1.5K
14:47 101.12 101.12 101.10 101.10 0.7K
14:48 101.10 101.10 101.06 101.06 0.6K
14:49 101.06 101.08 101.06 101.08 5.2K
14:50 101.08 101.08 101.05 101.05 0.6K
14:51 101.05 101.07 101.05 101.06 0.5K
14:52 101.06 101.06 101.03 101.03 2.0K
14:53 101.02 101.06 101.02 101.06 2.5K
14:54 101.06 101.08 101.05 101.05 3.1K
14:55 101.08 101.11 101.07 101.11 2.1K
14:56 101.09 101.11 101.07 101.11 2.8K
14:57 101.11 101.11 101.11 101.11 0.4K
14:58 101.11 101.11 101.09 101.10 0.6K
14:59 101.10 101.12 101.02 101.05 15.5K
15:00 101.10 101.12 101.10 101.12 4.0K
15:01 101.08 101.08 100.99 100.99 7.3K
15:02 100.99 100.99 100.88 100.88 12.8K
15:03 100.86 100.87 100.86 100.87 4.8K
15:04 100.88 100.91 100.88 100.91 2.1K
15:05 100.91 100.93 100.88 100.93 8.4K
15:06 100.92 100.92 100.89 100.89 1.6K
15:07 100.92 100.92 100.89 100.89 0.5K
15:08 100.87 100.89 100.83 100.83 29.9K
15:09 100.89 100.89 100.86 100.86 10.9K
15:10 100.88 100.88 100.86 100.87 26.4K
15:11 100.87 100.87 100.83 100.83 4.4K
15:12 100.83 100.84 100.81 100.84 1.5K
15:13 100.84 100.85 100.83 100.85 0.9K
15:14 100.85 100.85 100.85 100.85 3.5K
15:15 100.83 100.84 100.79 100.79 5.5K
15:16 100.79 100.79 100.78 100.78 7.2K
15:17 100.79 100.79 100.77 100.78 6.0K
15:18 100.77 100.79 100.77 100.79 3.4K
15:19 100.79 100.79 100.76 100.76 1.3K
15:20 100.79 100.79 100.78 100.79 1.0K
15:21 100.80 100.80 100.79 100.79 3.7K
15:22 100.81 100.81 100.74 100.74 6.9K
15:23 100.74 100.75 100.74 100.75 5.5K
15:24 100.73 100.81 100.73 100.81 15.4K
15:25 100.79 100.79 100.79 100.79 0.5K
15:26 100.78 100.85 100.78 100.85 4.7K
15:27 100.84 100.84 100.82 100.84 2.0K
15:28 100.82 100.84 100.82 100.82 1.2K
15:29 100.82 100.82 100.75 100.75 2.1K
15:30 100.75 100.81 100.75 100.76 12.2K
15:31 100.76 100.80 100.76 100.80 17.2K
15:32 100.85 100.85 100.81 100.82 7.8K
15:33 100.85 100.85 100.85 100.85 3.6K
15:34 100.87 100.95 100.87 100.95 17.0K
15:35 100.95 100.95 100.94 100.94 1.5K
15:36 100.96 100.97 100.93 100.94 5.5K
15:37 100.96 100.98 100.93 100.98 10.8K
15:38 100.99 100.99 100.96 100.96 6.1K
15:39 100.95 100.95 100.92 100.93 13.3K
15:40 100.99 101.02 100.99 101.02 12.7K
15:41 101.03 101.03 100.97 100.97 17.2K
15:42 101.02 101.05 101.02 101.03 6.7K
15:43 101.08 101.08 101.06 101.06 6.5K
15:44 101.05 101.10 101.05 101.09 13.4K
15:45 101.08 101.11 101.08 101.10 10.3K
15:46 101.10 101.12 101.10 101.12 5.8K
15:47 101.12 101.15 101.12 101.15 7.2K
15:48 101.15 101.15 101.13 101.14 13.1K
15:49 101.11 101.16 101.11 101.14 16.1K
15:50 101.25 101.25 101.17 101.17 32.1K
15:51 101.18 101.18 101.14 101.17 11.7K
15:52 101.19 101.23 101.15 101.23 37.6K
15:53 101.23 101.23 101.21 101.22 10.9K
15:54 101.20 101.21 101.20 101.21 43.0K
15:55 101.19 101.19 101.09 101.11 43.7K
15:56 101.13 101.13 101.09 101.09 53.4K
15:57 101.11 101.11 101.04 101.04 50.5K
15:58 101.03 101.03 100.97 100.97 25.6K
15:59 101.00 101.00 100.91 100.91 54.0K
16:00 100.89 100.89 100.89 100.89 299.5K
16:01 100.89 100.89 100.89 100.89 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