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
09:30 104.79 104.79 104.40 104.66 31.9K
09:31 104.49 104.51 104.46 104.47 64.9K
09:32 104.38 104.38 104.37 104.37 62.2K
09:33 104.29 104.41 104.29 104.41 25.3K
09:34 104.31 104.31 104.19 104.19 28.3K
09:35 104.16 104.16 104.13 104.13 7.7K
09:36 104.01 104.04 104.01 104.04 14.2K
09:37 104.03 104.03 103.92 103.92 19.6K
09:38 104.04 104.04 104.04 104.04 13.0K
09:39 104.15 104.15 104.15 104.15 6.7K
09:40 104.15 104.15 103.98 103.98 44.6K
09:41 104.08 104.08 103.84 103.86 12.8K
09:42 103.84 103.84 103.81 103.81 9.1K
09:43 103.75 103.77 103.75 103.77 22.1K
09:44 103.81 103.90 103.81 103.90 24.7K
09:45 103.94 103.99 103.94 103.98 3.6K
09:46 103.90 103.99 103.90 103.99 4.6K
09:47 104.06 104.06 104.04 104.04 6.7K
09:48 104.04 104.10 104.04 104.08 2.3K
09:49 103.99 103.99 103.90 103.90 12.2K
09:50 103.94 103.94 103.91 103.91 78.9K
09:51 103.80 103.81 103.80 103.81 41.0K
09:52 103.81 103.88 103.81 103.88 2.4K
09:53 103.92 104.05 103.92 104.04 31.4K
09:54 104.09 104.10 104.09 104.10 20.0K
09:55 104.13 104.17 104.13 104.17 0.8K
09:56 104.12 104.30 104.11 104.30 12.1K
09:57 104.37 104.37 104.27 104.27 10.6K
09:58 104.23 104.23 104.22 104.22 6.1K
09:59 104.29 104.29 104.27 104.27 834.0K
10:00 104.27 104.34 104.27 104.34 2.8K
10:01 104.45 104.48 104.44 104.44 11.1K
10:02 104.41 104.54 104.41 104.54 1.8K
10:03 104.54 104.56 104.53 104.53 2.1K
10:04 104.53 104.60 104.53 104.59 29.0K
10:05 104.58 104.58 104.58 104.58 0.5K
10:06 104.60 104.68 104.60 104.64 4.1K
10:07 104.58 104.61 104.54 104.61 21.9K
10:08 104.58 104.58 104.47 104.47 4.5K
10:09 104.49 104.59 104.49 104.59 2.4K
10:10 104.72 104.72 104.62 104.62 8.3K
10:11 104.62 104.65 104.62 104.65 0.6K
10:12 104.66 104.67 104.66 104.67 18.0K
10:13 104.67 104.68 104.67 104.68 2.7K
10:14 104.72 104.75 104.70 104.70 5.9K
10:15 104.70 104.70 104.66 104.67 9.9K
10:16 104.67 104.78 104.67 104.78 0.9K
10:17 104.76 104.81 104.73 104.76 5.9K
10:18 104.78 104.83 104.78 104.78 4.5K
10:19 104.79 104.82 104.79 104.81 2.4K
10:20 104.79 104.79 104.77 104.77 16.0K
10:21 104.77 104.77 104.75 104.75 34.0K
10:22 104.74 104.75 104.74 104.75 7.6K
10:23 104.62 104.62 104.60 104.62 2.9K
10:24 104.54 104.54 104.43 104.45 14.4K
10:25 104.45 104.50 104.45 104.50 3.1K
10:26 104.50 104.50 104.37 104.37 6.1K
10:27 104.35 104.42 104.35 104.42 4.5K
10:28 104.45 104.45 104.43 104.44 1.9K
10:29 104.47 104.48 104.46 104.46 1.2K
10:30 104.40 104.40 104.33 104.33 5.9K
10:31 104.33 104.33 104.25 104.25 23.1K
10:32 104.23 104.25 104.23 104.25 3.8K
10:33 104.29 104.29 104.25 104.25 7.5K
10:34 104.25 104.41 104.25 104.41 4.5K
10:35 104.43 104.46 104.43 104.44 3.7K
10:36 104.46 104.47 104.42 104.42 66.3K
10:37 104.47 104.47 104.45 104.47 18.0K
10:38 104.45 104.45 104.39 104.39 21.9K
10:39 104.39 104.58 104.39 104.58 14.0K
10:40 104.57 104.57 104.51 104.51 1.7K
10:41 104.51 104.51 104.45 104.45 1.3K
10:42 104.45 104.45 104.39 104.42 3.1K
10:43 104.42 104.42 104.36 104.40 6.1K
10:44 104.40 104.40 104.38 104.38 3.6K
10:45 104.34 104.34 104.27 104.27 4.8K
10:46 104.27 104.28 104.27 104.28 1.2K
10:47 104.28 104.28 104.26 104.26 2.2K
10:48 104.25 104.25 104.20 104.20 7.3K
10:49 104.24 104.26 104.24 104.26 4.6K
10:50 104.26 104.26 104.23 104.23 3.4K
10:51 104.27 104.27 104.27 104.27 4.4K
10:52 104.26 104.26 104.22 104.22 2.8K
10:53 104.21 104.21 104.16 104.16 3.8K
10:54 104.05 104.12 104.05 104.12 14.2K
10:55 104.12 104.12 103.98 103.98 17.4K
10:56 103.96 103.97 103.92 103.92 7.8K
10:57 103.92 103.92 103.84 103.85 7.0K
10:58 103.85 103.85 103.73 103.74 8.3K
10:59 103.77 103.77 103.76 103.76 2.6K
11:00 103.74 103.74 103.67 103.74 19.7K
11:01 103.69 103.73 103.69 103.73 1.8K
11:02 103.73 103.75 103.72 103.75 3.3K
11:03 103.74 103.75 103.74 103.75 0.9K
11:04 103.73 103.76 103.73 103.76 5.4K
11:05 103.82 103.82 103.78 103.78 5.4K
11:06 103.79 103.79 103.76 103.76 6.9K
11:07 103.76 103.76 103.73 103.73 1.4K
11:08 103.76 103.78 103.73 103.76 15.1K
11:09 103.74 103.76 103.74 103.75 3.2K
11:10 103.75 103.75 103.72 103.72 3.8K
11:11 103.74 103.74 103.71 103.72 3.0K
11:12 103.70 103.77 103.69 103.77 4.7K
11:13 103.77 103.77 103.69 103.72 18.8K
11:14 103.69 103.69 103.66 103.66 23.0K
11:15 103.67 103.67 103.64 103.64 2.4K
11:16 103.63 103.63 103.61 103.61 1.3K
11:17 103.63 103.63 103.59 103.59 5.7K
11:18 103.53 103.54 103.48 103.51 3.0K
11:19 103.49 103.59 103.49 103.59 3.0K
11:20 103.57 103.61 103.57 103.59 16.2K
11:21 103.61 103.61 103.55 103.55 7.5K
11:22 103.55 103.55 103.55 103.55 2.5K
11:23 103.56 103.56 103.48 103.48 21.0K
11:24 103.43 103.45 103.42 103.42 7.4K
11:25 103.44 103.49 103.40 103.47 3.3K
11:26 103.49 103.49 103.47 103.47 5.4K
11:27 103.51 103.51 103.47 103.47 2.5K
11:28 103.50 103.50 103.48 103.48 1.7K
11:29 103.50 103.50 103.44 103.45 25.8K
11:30 103.42 103.49 103.42 103.49 4.5K
11:31 103.48 103.52 103.48 103.52 2.1K
11:32 103.52 103.54 103.50 103.50 11.2K
11:33 103.48 103.52 103.48 103.52 1.1K
11:34 103.54 103.62 103.54 103.62 5.6K
11:35 103.61 103.61 103.56 103.56 4.0K
11:36 103.61 103.64 103.61 103.63 2.1K
11:37 103.63 103.65 103.62 103.64 1.8K
11:38 103.64 103.74 103.64 103.74 22.9K
11:39 103.78 103.79 103.76 103.79 2.5K
11:40 103.79 103.81 103.77 103.81 1.8K
11:41 103.81 103.81 103.81 103.81 4.0K
11:42 103.79 103.80 103.77 103.80 2.8K
11:43 103.81 103.83 103.81 103.83 1.7K
11:44 103.82 103.82 103.75 103.75 3.1K
11:45 103.75 103.75 103.73 103.75 1.6K
11:46 103.78 103.78 103.75 103.75 10.8K
11:47 103.75 103.75 103.73 103.73 2.3K
11:48 103.75 103.75 103.75 103.75 3.4K
11:49 103.72 103.72 103.68 103.68 9.1K
11:50 103.64 103.66 103.60 103.60 10.2K
11:51 103.57 103.57 103.53 103.55 11.4K
11:52 103.55 103.55 103.41 103.41 3.2K
11:53 103.43 103.43 103.41 103.41 1.1K
11:54 103.43 103.46 103.42 103.46 3.9K
11:55 103.46 103.47 103.46 103.47 2.2K
11:56 103.50 103.53 103.50 103.53 3.1K
11:57 103.56 103.71 103.56 103.71 60.9K
11:58 103.71 103.71 103.68 103.68 0.5K
11:59 103.68 103.68 103.64 103.64 1.3K
12:00 103.64 103.64 103.60 103.60 39.5K
12:01 103.62 103.62 103.62 103.62 2.6K
12:02 103.62 103.62 103.62 103.62 0.2K
12:03 103.62 103.63 103.62 103.63 1.0K
12:04 103.63 103.63 103.63 103.63 1.0K
12:05 103.63 103.67 103.63 103.67 3.3K
12:06 103.65 103.65 103.65 103.65 1.9K
12:07 103.63 103.63 103.61 103.61 2.4K
12:08 103.61 103.62 103.61 103.62 1.9K
12:09 103.60 103.63 103.60 103.63 0.8K
12:10 103.63 103.65 103.63 103.65 10.6K
12:11 103.65 103.65 103.65 103.65 1.1K
12:12 103.65 103.65 103.64 103.65 0.7K
12:13 103.65 103.65 103.65 103.65 1.2K
12:14 103.65 103.66 103.63 103.63 2.8K
12:15 103.63 103.63 103.58 103.58 4.1K
12:16 103.56 103.56 103.49 103.49 6.2K
12:17 103.47 103.49 103.43 103.43 4.0K
12:18 103.44 103.45 103.42 103.45 6.5K
12:19 103.44 103.44 103.43 103.43 2.7K
12:20 103.43 103.43 103.31 103.31 58.6K
12:21 103.31 103.33 103.31 103.33 10.9K
12:22 103.33 103.33 103.24 103.25 5.4K
12:23 103.21 103.21 103.14 103.14 2.7K
12:24 103.14 103.15 103.13 103.13 13.5K
12:25 103.13 103.13 103.12 103.12 0.5K
12:26 103.12 103.12 103.12 103.12 1.5K
12:27 103.12 103.12 103.11 103.11 0.6K
12:28 103.11 103.12 103.11 103.12 0.7K
12:29 103.20 103.21 103.20 103.21 1.9K
12:30 103.21 103.27 103.21 103.27 1.0K
12:31 103.26 103.26 103.02 103.02 44.5K
12:32 103.02 103.03 103.02 103.03 0.7K
12:33 103.06 103.06 103.06 103.06 6.9K
12:34 103.10 103.13 103.10 103.13 1.4K
12:35 103.15 103.15 103.14 103.14 3.7K
12:36 103.12 103.12 103.10 103.11 1.9K
12:37 103.09 103.09 103.02 103.02 3.8K
12:38 103.01 103.01 102.96 102.99 2.4K
12:39 102.99 102.99 102.95 102.95 2.2K
12:40 102.89 102.89 102.84 102.84 127.2K
12:41 102.83 102.83 102.77 102.80 18.6K
12:42 102.79 102.79 102.73 102.73 1.5K
12:43 102.73 102.73 102.70 102.70 2.2K
12:44 102.69 102.72 102.69 102.72 5.6K
12:45 102.72 102.72 102.71 102.72 17.2K
12:46 102.73 102.74 102.73 102.74 7.7K
12:47 102.74 102.74 102.70 102.70 1.3K
12:48 102.70 102.82 102.70 102.82 5.4K
12:49 102.82 102.82 102.81 102.81 1.0K
12:50 102.83 102.83 102.80 102.80 8.0K
12:51 102.80 102.86 102.80 102.86 2.5K
12:52 102.86 102.86 102.85 102.85 2.0K
12:53 102.85 102.85 102.79 102.79 2.6K
12:54 102.77 102.77 102.75 102.76 1.5K
12:55 102.75 102.77 102.75 102.75 1.8K
12:56 102.75 102.76 102.65 102.65 17.7K
12:57 102.63 102.63 102.61 102.61 4.2K
12:58 102.63 102.64 102.61 102.64 1.8K
12:59 102.60 102.63 102.60 102.62 1.9K
13:00 102.63 102.63 102.61 102.61 2.4K
13:01 102.59 102.59 102.55 102.55 1.5K
13:02 102.53 102.53 102.48 102.48 3.0K
13:03 102.49 102.49 102.48 102.49 4.0K
13:04 102.47 102.47 102.46 102.47 3.6K
13:05 102.50 102.57 102.50 102.57 7.0K
13:06 102.57 102.57 102.55 102.55 1.8K
13:07 102.53 102.53 102.42 102.42 10.6K
13:08 102.41 102.50 102.41 102.50 7.1K
13:09 102.48 102.48 102.47 102.48 6.9K
13:10 102.48 102.49 102.41 102.41 2.6K
13:11 102.41 102.41 102.30 102.30 6.0K
13:12 102.27 102.27 102.24 102.24 15.4K
13:13 102.20 102.25 102.20 102.23 6.1K
13:14 102.20 102.24 102.20 102.24 4.4K
13:15 102.27 102.30 102.27 102.29 3.1K
13:16 102.28 102.38 102.28 102.38 19.7K
13:17 102.37 102.37 102.34 102.36 3.0K
13:18 102.36 102.36 102.31 102.31 2.7K
13:19 102.31 102.34 102.30 102.30 2.6K
13:20 102.30 102.31 102.29 102.29 2.2K
13:21 102.26 102.26 102.22 102.22 4.6K
13:22 102.22 102.22 102.21 102.21 3.7K
13:23 102.20 102.22 102.20 102.20 4.5K
13:24 102.20 102.20 102.19 102.19 4.5K
13:25 102.17 102.18 102.17 102.18 1.6K
13:26 102.16 102.20 102.16 102.16 3.7K
13:27 102.17 102.17 102.03 102.03 54.0K
13:28 102.01 102.01 101.86 101.86 3.9K
13:29 101.90 101.95 101.90 101.92 7.2K
13:30 101.92 101.92 101.87 101.87 80.3K
13:31 101.87 101.88 101.85 101.88 2.0K
13:32 101.88 101.98 101.88 101.98 4.2K
13:33 101.96 101.96 101.90 101.93 5.0K
13:34 101.93 101.94 101.93 101.94 1.6K
13:35 101.93 102.22 101.93 102.22 21.6K
13:36 102.22 102.22 102.20 102.20 2.3K
13:37 102.20 102.20 102.17 102.17 10.8K
13:38 102.19 102.20 102.18 102.20 2.8K
13:39 102.25 102.25 102.25 102.25 1.2K
13:40 102.25 102.28 102.25 102.28 26.5K
13:41 102.35 102.35 102.32 102.34 3.3K
13:42 102.34 102.38 102.34 102.38 9.3K
13:43 102.39 102.51 102.39 102.51 9.5K
13:44 102.55 102.55 102.55 102.55 17.5K
13:45 102.52 102.54 102.51 102.54 7.8K
13:46 102.54 102.54 102.50 102.50 4.2K
13:47 102.49 102.49 102.43 102.43 9.2K
13:48 102.37 102.42 102.37 102.40 2.5K
13:49 102.40 102.40 102.40 102.40 1.3K
13:50 102.40 102.40 102.31 102.32 3.5K
13:51 102.32 102.35 102.32 102.35 3.4K
13:52 102.30 102.32 102.30 102.32 2.4K
13:53 102.32 102.35 102.29 102.33 8.4K
13:54 102.33 102.34 102.33 102.34 2.7K
13:55 102.31 102.36 102.31 102.35 7.9K
13:56 102.36 102.37 102.30 102.30 3.6K
13:57 102.30 102.32 102.29 102.29 3.9K
13:58 102.30 102.30 102.25 102.25 2.4K
13:59 102.25 102.25 102.24 102.25 1.2K
14:00 102.24 102.24 102.24 102.24 2.5K
14:01 102.24 102.24 102.24 102.24 1.6K
14:02 102.24 102.26 102.23 102.23 2.3K
14:03 102.23 102.25 102.23 102.25 4.3K
14:04 102.25 102.25 102.22 102.22 3.2K
14:05 102.23 102.23 102.16 102.16 6.6K
14:06 102.15 102.17 102.15 102.17 3.0K
14:07 102.17 102.17 102.09 102.09 8.2K
14:08 102.10 102.11 102.09 102.09 2.6K
14:09 102.09 102.11 102.09 102.11 1.4K
14:10 102.09 102.11 102.07 102.07 4.7K
14:11 102.07 102.07 102.05 102.05 9.6K
14:12 102.05 102.06 102.04 102.06 2.7K
14:13 102.04 102.04 102.02 102.02 5.4K
14:14 102.02 102.02 101.96 101.96 10.8K
14:15 101.97 101.97 101.87 101.87 6.9K
14:16 101.86 101.95 101.86 101.95 3.5K
14:17 101.96 102.09 101.96 102.07 11.9K
14:18 102.08 102.08 102.06 102.07 2.0K
14:19 102.07 102.12 102.07 102.12 3.0K
14:20 102.07 102.14 102.07 102.14 1.8K
14:21 102.14 102.17 102.14 102.17 7.3K
14:22 102.17 102.17 102.15 102.17 4.9K
14:23 102.17 102.17 102.13 102.16 3.2K
14:24 102.14 102.15 102.14 102.15 1.2K
14:25 102.14 102.14 102.10 102.10 45.8K
14:26 102.10 102.10 102.08 102.08 0.8K
14:27 102.07 102.07 102.04 102.04 1.0K
14:28 102.04 102.04 102.00 102.00 4.9K
14:29 101.99 101.99 101.94 101.94 3.3K
14:30 101.93 102.47 101.93 102.47 66.2K
14:31 102.44 102.59 102.44 102.55 32.9K
14:32 102.55 102.60 102.55 102.60 3.0K
14:33 102.47 102.52 102.47 102.52 8.3K
14:34 102.50 102.50 102.50 102.50 1.0K
14:35 102.50 102.51 102.37 102.37 2.3K
14:36 102.37 102.37 102.27 102.30 55.8K
14:37 102.30 102.30 102.30 102.30 0.5K
14:38 102.30 102.30 102.30 102.30 1.6K
14:39 102.30 102.30 102.27 102.27 0.2K
14:40 102.27 102.27 102.21 102.21 2.8K
14:41 102.20 102.20 102.18 102.18 4.2K
14:42 102.20 102.20 102.12 102.12 8.8K
14:43 102.13 102.13 102.12 102.13 4.3K
14:44 102.14 102.16 102.13 102.14 2.2K
14:45 102.13 102.19 102.13 102.19 4.8K
14:46 102.17 102.19 102.17 102.17 20.5K
14:47 102.16 102.16 102.08 102.10 4.3K
14:48 102.06 102.09 102.06 102.09 3.5K
14:49 102.09 102.14 102.09 102.14 5.6K
14:50 102.14 102.14 102.05 102.05 9.3K
14:51 102.06 102.08 102.03 102.08 7.9K
14:52 102.05 102.05 102.00 102.00 11.4K
14:53 102.00 102.00 101.99 101.99 0.4K
14:54 101.96 101.96 101.89 101.89 27.7K
14:55 101.85 101.88 101.85 101.88 7.0K
14:56 101.85 101.85 101.81 101.82 5.2K
14:57 101.86 101.92 101.86 101.88 18.6K
14:58 101.90 101.90 101.86 101.87 24.5K
14:59 101.87 101.87 101.82 101.82 2.5K
15:00 101.81 101.84 101.81 101.84 15.3K
15:01 101.85 101.86 101.85 101.86 3.1K
15:02 101.89 101.93 101.89 101.91 3.9K
15:03 101.89 101.92 101.89 101.89 2.3K
15:04 101.89 101.89 101.82 101.83 2.2K
15:05 101.84 101.84 101.77 101.77 4.4K
15:06 101.81 101.81 101.80 101.80 6.1K
15:07 101.76 101.76 101.71 101.73 4.4K
15:08 101.72 101.72 101.69 101.69 2.9K
15:09 101.71 101.71 101.70 101.70 6.0K
15:10 101.73 101.73 101.68 101.68 2.8K
15:11 101.69 101.70 101.68 101.70 8.6K
15:12 101.68 101.68 101.65 101.65 1.6K
15:13 101.65 101.65 101.62 101.62 11.9K
15:14 101.60 101.60 101.52 101.52 5.0K
15:15 101.49 101.55 101.49 101.55 22.3K
15:16 101.55 101.55 101.53 101.53 4.7K
15:17 101.49 101.50 101.47 101.47 12.8K
15:18 101.45 101.47 101.45 101.46 5.9K
15:19 101.46 101.46 101.34 101.34 21.1K
15:20 101.36 101.41 101.36 101.41 5.3K
15:21 101.41 101.45 101.40 101.45 12.7K
15:22 101.50 101.50 101.45 101.45 2.9K
15:23 101.45 101.49 101.45 101.49 1.2K
15:24 101.52 101.54 101.50 101.54 2.2K
15:25 101.53 101.58 101.52 101.58 7.2K
15:26 101.59 101.59 101.57 101.57 7.5K
15:27 101.59 101.70 101.59 101.70 7.0K
15:28 101.70 101.70 101.66 101.66 4.6K
15:29 101.65 101.68 101.64 101.64 2.9K
15:30 101.65 101.69 101.65 101.69 5.0K
15:31 101.68 101.68 101.61 101.62 5.0K
15:32 101.61 101.64 101.55 101.55 3.8K
15:33 101.58 101.59 101.56 101.56 18.0K
15:34 101.57 101.60 101.57 101.60 3.6K
15:35 101.54 101.54 101.48 101.48 27.6K
15:36 101.48 101.48 101.42 101.42 4.3K
15:37 101.42 101.42 101.36 101.36 6.0K
15:38 101.26 101.26 101.24 101.25 88.4K
15:39 101.25 101.25 101.21 101.21 14.7K
15:40 101.21 101.40 101.21 101.40 15.3K
15:41 101.39 101.41 101.39 101.39 1.4K
15:42 101.41 101.43 101.36 101.36 5.9K
15:43 101.36 101.36 101.33 101.33 0.8K
15:44 101.32 101.32 101.27 101.29 20.7K
15:45 101.23 101.28 101.23 101.28 10.7K
15:46 101.26 101.30 101.24 101.30 5.8K
15:47 101.29 101.29 101.19 101.21 9.1K
15:48 101.26 101.26 101.20 101.20 11.4K
15:49 101.21 101.25 101.21 101.23 12.4K
15:50 101.33 101.52 101.32 101.45 38.7K
15:51 101.47 101.61 101.47 101.61 13.1K
15:52 101.64 101.70 101.64 101.70 12.4K
15:53 101.80 101.80 101.72 101.74 30.8K
15:54 101.74 101.90 101.74 101.90 30.4K
15:55 101.89 101.89 101.78 101.81 20.8K
15:56 101.84 101.95 101.81 101.95 38.5K
15:57 101.94 102.02 101.94 101.99 43.2K
15:58 102.03 102.07 102.03 102.07 41.0K
15:59 102.07 102.12 102.07 102.09 45.7K
16:00 102.10 102.10 102.10 102.10 499.5K
16:01 102.10 102.10 102.10 102.10 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