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
09:30 101.69 101.69 101.26 101.30 41.2K
09:31 101.52 101.52 101.39 101.39 20.4K
09:32 101.47 101.62 101.47 101.62 38.2K
09:33 101.59 101.59 101.57 101.57 24.3K
09:34 101.57 101.67 101.54 101.67 5.4K
09:35 101.64 101.92 101.64 101.92 21.4K
09:36 102.07 102.20 102.01 102.20 13.1K
09:37 102.20 102.20 102.10 102.10 9.6K
09:38 102.34 102.46 102.34 102.46 24.9K
09:39 102.65 102.73 102.65 102.73 3.3K
09:40 102.78 102.81 102.78 102.81 7.3K
09:41 102.81 102.97 102.81 102.97 26.0K
09:42 103.30 103.34 103.30 103.34 27.6K
09:43 103.34 103.34 103.24 103.24 2.0K
09:44 103.14 103.16 102.98 102.98 19.8K
09:45 102.94 102.97 102.94 102.94 1.4K
09:46 102.97 102.97 102.83 102.83 8.5K
09:47 102.83 102.83 102.74 102.74 16.9K
09:48 102.77 102.77 102.61 102.61 33.9K
09:49 102.64 102.65 102.64 102.65 1.3K
09:50 102.57 102.76 102.57 102.76 17.4K
09:51 102.71 102.80 102.71 102.80 12.9K
09:52 102.87 102.94 102.87 102.94 5.2K
09:53 102.90 102.92 102.89 102.92 15.7K
09:54 102.91 103.01 102.91 103.01 30.5K
09:55 103.01 103.01 102.96 102.96 0.5K
09:56 102.96 103.08 102.96 103.06 5.8K
09:57 103.06 103.06 102.98 102.98 3.6K
09:58 102.99 102.99 102.95 102.96 33.3K
09:59 102.91 102.91 102.89 102.89 3.7K
10:00 102.85 102.93 102.85 102.93 7.0K
10:01 102.98 103.04 102.98 103.04 1.5K
10:02 103.05 103.05 102.97 102.97 3.8K
10:03 102.97 102.98 102.94 102.94 34.9K
10:04 102.88 102.88 102.77 102.77 3.0K
10:05 102.77 102.77 102.66 102.66 7.3K
10:06 102.64 102.64 102.51 102.51 13.5K
10:07 102.44 102.44 102.32 102.32 6.3K
10:08 102.32 102.32 102.24 102.24 2.8K
10:09 102.22 102.37 102.22 102.37 4.0K
10:10 102.37 102.37 102.25 102.25 6.6K
10:11 102.20 102.28 102.20 102.28 16.8K
10:12 102.28 102.33 102.28 102.29 7.7K
10:13 102.27 102.27 102.17 102.21 7.8K
10:14 102.15 102.15 102.04 102.06 5.7K
10:15 102.07 102.07 101.99 101.99 4.9K
10:16 101.98 102.06 101.98 102.05 4.3K
10:17 102.05 102.14 102.05 102.14 0.7K
10:18 102.14 102.23 102.14 102.18 4.4K
10:19 102.18 102.18 102.11 102.13 3.3K
10:20 102.14 102.19 102.14 102.16 19.9K
10:21 102.19 102.19 102.10 102.10 1.9K
10:22 102.09 102.11 102.09 102.11 5.1K
10:23 102.15 102.22 102.15 102.20 12.8K
10:24 102.23 102.28 102.23 102.24 17.1K
10:25 102.20 102.20 102.14 102.14 8.3K
10:26 102.18 102.18 102.15 102.15 1.9K
10:27 102.11 102.11 102.02 102.04 11.4K
10:28 102.00 102.00 101.97 101.98 8.0K
10:29 101.99 102.03 101.99 102.03 4.1K
10:30 102.03 102.11 102.03 102.10 3.9K
10:31 102.11 102.14 102.11 102.14 15.5K
10:32 102.17 102.19 102.17 102.19 0.4K
10:33 102.19 102.23 102.19 102.23 2.4K
10:34 102.23 102.23 102.22 102.22 0.6K
10:35 102.23 102.29 102.22 102.29 1.9K
10:36 102.33 102.33 102.28 102.28 1.2K
10:37 102.28 102.34 102.28 102.34 2.6K
10:38 102.32 102.32 102.26 102.26 1.3K
10:39 102.22 102.22 102.17 102.17 14.0K
10:40 102.17 102.17 102.14 102.14 55.4K
10:41 102.12 102.12 102.08 102.08 3.1K
10:42 102.06 102.06 102.01 102.01 1.5K
10:43 102.05 102.05 102.05 102.05 0.7K
10:44 102.06 102.06 101.99 101.99 7.8K
10:45 101.95 101.97 101.95 101.97 3.8K
10:46 101.96 102.02 101.96 102.02 4.4K
10:47 102.01 102.19 102.01 102.19 17.6K
10:48 102.19 102.19 102.09 102.09 4.2K
10:49 102.09 102.09 101.98 101.98 2.7K
10:50 101.99 101.99 101.94 101.94 5.3K
10:51 101.88 101.88 101.75 101.75 53.4K
10:52 101.73 101.73 101.68 101.68 7.0K
10:53 101.67 101.67 101.64 101.64 1.7K
10:54 101.64 101.64 101.63 101.64 1.2K
10:55 101.64 101.68 101.64 101.68 1.1K
10:56 101.68 101.68 101.57 101.57 8.8K
10:57 101.55 101.55 101.52 101.55 2.4K
10:58 101.54 101.54 101.52 101.52 5.9K
10:59 101.55 101.55 101.46 101.46 4.0K
11:00 101.41 101.51 101.40 101.51 4.3K
11:01 101.54 101.60 101.54 101.60 1.9K
11:02 101.60 101.65 101.50 101.50 2.3K
11:03 101.49 101.49 101.43 101.49 16.8K
11:04 101.49 101.51 101.49 101.51 5.3K
11:05 101.58 101.70 101.57 101.70 21.0K
11:06 101.69 101.81 101.68 101.81 2.9K
11:07 101.94 101.97 101.94 101.96 18.5K
11:08 101.96 101.96 101.93 101.93 1.1K
11:09 101.97 102.01 101.97 101.99 5.8K
11:10 102.06 102.06 102.02 102.02 2.8K
11:11 102.14 102.14 102.10 102.10 2.7K
11:12 102.08 102.08 102.06 102.06 1.1K
11:13 101.99 101.99 101.96 101.96 3.0K
11:14 101.94 102.01 101.94 102.01 1.0K
11:15 102.00 102.04 101.99 102.04 2.4K
11:16 102.13 102.18 102.13 102.18 8.1K
11:17 102.18 102.18 102.13 102.13 1.0K
11:18 102.10 102.10 102.06 102.07 1.6K
11:19 102.05 102.08 102.05 102.08 1.1K
11:20 102.10 102.14 102.09 102.14 6.9K
11:21 102.13 102.23 102.13 102.23 10.3K
11:22 102.20 102.23 102.20 102.22 2.4K
11:23 102.22 102.22 102.18 102.18 0.7K
11:24 102.18 102.20 102.18 102.18 1.3K
11:25 102.19 102.20 102.13 102.20 7.5K
11:26 102.20 102.23 102.19 102.23 1.2K
11:27 102.23 102.25 102.23 102.25 0.6K
11:28 102.25 102.25 102.25 102.25 13.0K
11:29 102.21 102.21 102.15 102.16 2.0K
11:30 102.16 102.16 102.12 102.16 3.0K
11:31 102.15 102.20 102.15 102.17 4.6K
11:32 102.17 102.17 102.07 102.07 2.0K
11:33 102.07 102.07 102.04 102.04 0.6K
11:34 102.04 102.04 102.04 102.04 0.4K
11:35 102.04 102.04 101.97 101.97 1.7K
11:36 101.94 101.97 101.92 101.97 12.1K
11:37 101.96 101.96 101.92 101.94 1.2K
11:38 101.90 101.91 101.84 101.91 3.2K
11:39 101.92 101.92 101.88 101.88 1.0K
11:40 101.88 101.89 101.87 101.89 2.5K
11:41 101.84 101.84 101.80 101.80 3.1K
11:42 101.80 101.84 101.80 101.82 15.6K
11:43 101.84 101.84 101.84 101.84 3.3K
11:44 101.84 101.85 101.82 101.85 150.9K
11:45 101.89 101.93 101.89 101.93 33.7K
11:46 101.93 101.93 101.93 101.93 92.0K
11:47 101.99 102.22 101.97 102.22 8.4K
11:48 102.20 102.20 102.14 102.14 1.1K
11:49 102.14 102.15 102.14 102.15 0.3K
11:50 102.15 102.17 102.15 102.17 0.1K
11:51 102.16 102.17 102.15 102.15 0.6K
11:52 102.16 102.17 102.16 102.17 0.3K
11:53 102.16 102.19 102.16 102.16 0.7K
11:54 102.17 102.17 102.11 102.11 6.0K
11:55 102.10 102.11 102.10 102.10 4.0K
11:56 102.06 102.06 101.95 101.95 5.1K
11:57 101.95 101.99 101.95 101.99 0.8K
11:58 102.02 102.02 102.01 102.01 0.7K
11:59 102.02 102.02 101.98 101.98 3.1K
12:00 101.96 101.96 101.86 101.86 2.8K
12:01 101.86 101.86 101.81 101.83 1.7K
12:02 101.83 101.91 101.83 101.91 3.3K
12:03 101.90 101.90 101.87 101.90 2.5K
12:04 101.90 101.91 101.89 101.91 11.2K
12:05 101.90 101.97 101.89 101.97 1.0K
12:06 101.98 101.98 101.98 101.98 0.8K
12:07 101.98 101.98 101.95 101.98 1.6K
12:08 101.98 102.01 101.98 102.01 0.9K
12:09 102.01 102.16 102.01 102.16 1.9K
12:10 102.14 102.25 102.14 102.25 2.0K
12:11 102.25 102.28 102.25 102.28 5.2K
12:12 102.27 102.29 102.27 102.27 1.9K
12:13 102.38 102.42 102.37 102.37 5.5K
12:14 102.37 102.51 102.37 102.48 29.2K
12:15 102.48 102.51 102.48 102.51 4.4K
12:16 102.49 102.49 102.48 102.48 27.3K
12:17 102.48 102.48 102.47 102.47 1.0K
12:18 102.47 102.47 102.46 102.46 5.4K
12:19 102.44 102.44 102.44 102.44 6.4K
12:20 102.49 102.49 102.47 102.47 2.0K
12:21 102.47 102.47 102.41 102.41 2.0K
12:22 102.41 102.41 102.41 102.41 0.6K
12:23 102.41 102.43 102.41 102.43 0.5K
12:24 102.42 102.43 102.39 102.39 1.0K
12:25 102.39 102.41 102.39 102.41 3.7K
12:26 102.41 102.41 102.40 102.40 0.4K
12:27 102.40 102.41 102.38 102.40 5.5K
12:28 102.39 102.39 102.33 102.33 2.3K
12:29 102.32 102.33 102.32 102.33 2.1K
12:30 102.32 102.35 102.31 102.34 13.3K
12:31 102.34 102.34 102.33 102.33 0.6K
12:32 102.33 102.33 102.31 102.32 1.0K
12:33 102.38 102.41 102.38 102.40 8.4K
12:34 102.36 102.36 102.32 102.33 3.7K
12:35 102.36 102.44 102.36 102.44 2.1K
12:36 102.48 102.48 102.42 102.42 1.4K
12:37 102.43 102.45 102.43 102.45 0.7K
12:38 102.44 102.45 102.43 102.43 0.8K
12:39 102.43 102.45 102.43 102.43 0.6K
12:40 102.43 102.45 102.39 102.39 2.8K
12:41 102.39 102.39 102.34 102.34 3.1K
12:42 102.34 102.37 102.33 102.34 1.0K
12:43 102.34 102.34 102.30 102.30 0.8K
12:44 102.36 102.39 102.36 102.39 30.0K
12:45 102.39 102.39 102.35 102.35 0.6K
12:46 102.34 102.34 102.31 102.33 1.5K
12:47 102.32 102.37 102.32 102.33 8.3K
12:48 102.34 102.34 102.32 102.32 1.1K
12:49 102.32 102.33 102.31 102.31 5.1K
12:50 102.31 102.42 102.31 102.42 4.5K
12:51 102.41 102.49 102.41 102.49 20.1K
12:52 102.48 102.48 102.38 102.38 7.8K
12:53 102.38 102.39 102.35 102.35 2.6K
12:54 102.35 102.41 102.35 102.41 1.0K
12:55 102.46 102.46 102.45 102.45 5.6K
12:56 102.43 102.46 102.42 102.46 1.9K
12:57 102.46 102.47 102.46 102.46 1.8K
12:58 102.46 102.46 102.40 102.40 59.7K
12:59 102.40 102.40 102.30 102.30 17.8K
13:00 102.25 102.25 102.22 102.22 0.9K
13:01 102.25 102.25 102.25 102.25 0.7K
13:02 102.25 102.81 102.25 102.81 41.6K
13:03 102.78 102.78 102.69 102.69 7.8K
13:04 102.69 102.73 102.69 102.71 8.7K
13:05 102.77 102.79 102.77 102.77 15.6K
13:06 102.76 102.76 102.63 102.63 1.7K
13:07 102.60 102.60 102.58 102.58 1.4K
13:08 102.57 102.57 102.44 102.44 5.0K
13:09 102.45 102.45 102.43 102.44 1.6K
13:10 102.44 102.44 102.40 102.40 0.9K
13:11 102.46 102.49 102.44 102.44 4.5K
13:12 102.44 102.46 102.44 102.46 0.2K
13:13 102.48 102.48 102.48 102.48 0.8K
13:14 102.48 102.48 102.48 102.48 0.5K
13:15 102.48 102.51 102.48 102.50 0.7K
13:16 102.50 102.64 102.50 102.64 6.2K
13:17 102.64 102.64 102.60 102.60 0.7K
13:18 102.60 102.60 102.47 102.47 2.6K
13:19 102.26 103.04 102.26 103.04 63.2K
13:20 103.24 103.64 103.24 103.64 56.2K
13:21 103.65 104.09 103.65 104.09 34.4K
13:22 104.09 104.09 104.03 104.03 28.1K
13:23 103.99 104.07 103.99 104.06 5.6K
13:24 104.19 104.19 104.19 104.19 4.9K
13:25 104.19 104.87 104.19 104.87 24.4K
13:26 104.89 104.89 104.89 104.89 0.1K
13:27 105.04 105.46 105.04 105.46 17.0K
13:28 105.48 105.48 105.38 105.38 7.7K
13:29 105.28 105.54 105.28 105.54 22.1K
13:30 105.51 105.53 105.48 105.53 6.4K
13:31 105.51 105.94 105.51 105.94 20.1K
13:32 106.13 106.32 106.13 106.19 44.2K
13:33 106.23 106.40 106.23 106.40 26.5K
13:34 106.40 106.59 106.38 106.59 3.7K
13:35 106.84 107.14 106.84 107.14 45.7K
13:36 107.37 107.37 107.34 107.34 25.3K
13:37 107.21 107.21 106.98 106.98 37.6K
13:38 107.13 107.13 106.88 106.88 17.5K
13:39 106.78 106.78 106.57 106.57 23.2K
13:40 106.56 106.56 106.25 106.26 32.5K
13:41 106.28 106.36 106.21 106.36 59.8K
13:42 106.34 106.38 106.34 106.38 0.7K
13:43 106.39 106.39 106.31 106.31 1.9K
13:44 106.31 106.31 106.15 106.15 5.4K
13:45 106.12 106.19 106.12 106.13 13.0K
13:46 106.17 106.65 106.17 106.65 30.2K
13:47 106.63 106.75 106.63 106.74 13.4K
13:48 106.76 106.94 106.76 106.94 4.6K
13:49 107.03 107.05 107.02 107.05 131.7K
13:50 107.11 107.16 107.11 107.11 47.5K
13:51 107.10 107.10 107.05 107.07 10.2K
13:52 107.07 107.27 107.07 107.24 35.0K
13:53 107.26 107.29 107.26 107.29 48.9K
13:54 107.29 107.29 107.15 107.19 14.1K
13:55 107.33 107.33 107.30 107.30 10.6K
13:56 107.30 107.58 107.30 107.58 7.5K
13:57 107.62 107.66 107.62 107.66 41.3K
13:58 107.66 107.82 107.66 107.82 10.7K
13:59 107.84 107.99 107.84 107.93 5.3K
14:00 107.93 108.20 107.93 108.20 43.1K
14:01 108.15 108.15 108.11 108.11 17.9K
14:02 108.12 108.13 108.11 108.13 12.8K
14:03 108.14 108.14 107.95 107.95 13.3K
14:04 107.95 108.19 107.95 108.14 9.5K
14:05 108.14 108.19 108.00 108.00 2.2K
14:06 107.93 107.93 107.89 107.89 12.5K
14:07 107.79 107.79 107.65 107.65 21.2K
14:08 107.43 107.43 107.18 107.18 15.2K
14:09 107.18 107.32 107.18 107.23 8.1K
14:10 107.27 107.30 107.27 107.27 13.2K
14:11 107.29 107.37 107.29 107.37 5.6K
14:12 107.38 107.49 107.35 107.49 4.2K
14:13 107.49 107.49 107.43 107.43 4.7K
14:14 107.41 107.44 107.41 107.44 2.8K
14:15 107.45 107.47 107.43 107.43 7.1K
14:16 107.43 107.43 107.43 107.43 1.2K
14:17 107.44 107.47 107.44 107.47 27.6K
14:18 107.52 107.70 107.52 107.70 6.7K
14:19 107.70 107.89 107.68 107.68 51.0K
14:20 107.57 107.57 107.46 107.46 20.1K
14:21 107.44 107.47 107.44 107.45 0.8K
14:22 107.51 107.51 107.47 107.47 3.3K
14:23 107.54 107.61 107.54 107.61 6.7K
14:24 107.70 107.72 107.67 107.67 13.2K
14:25 107.61 107.68 107.61 107.67 5.7K
14:26 107.60 107.63 107.56 107.56 11.5K
14:27 107.46 107.48 107.43 107.47 18.7K
14:28 107.52 107.59 107.52 107.59 45.1K
14:29 107.55 107.55 107.49 107.49 1.9K
14:30 107.58 107.68 107.58 107.63 16.8K
14:31 107.63 107.69 107.63 107.65 1.5K
14:32 107.62 107.62 107.55 107.55 1.3K
14:33 107.55 107.55 107.49 107.49 6.9K
14:34 107.44 107.44 107.29 107.32 27.1K
14:35 107.31 107.31 107.30 107.31 19.9K
14:36 107.31 107.43 107.31 107.39 17.3K
14:37 107.39 107.40 107.28 107.28 16.2K
14:38 107.37 107.37 107.31 107.31 12.0K
14:39 107.31 107.36 107.31 107.36 7.1K
14:40 107.34 107.34 107.33 107.33 7.8K
14:41 107.39 107.39 107.37 107.37 2.5K
14:42 107.43 107.43 107.28 107.28 19.5K
14:43 107.14 107.14 107.10 107.14 3.7K
14:44 107.24 107.24 107.07 107.07 36.2K
14:45 107.10 107.13 106.86 106.86 42.8K
14:46 106.87 106.87 106.79 106.79 2.8K
14:47 106.80 106.94 106.79 106.94 1.9K
14:48 107.01 107.10 107.01 107.10 4.9K
14:49 107.10 107.29 107.07 107.29 20.9K
14:50 107.27 107.27 107.26 107.26 2.9K
14:51 107.26 107.50 107.26 107.50 12.0K
14:52 107.49 107.49 107.47 107.47 1.1K
14:53 107.48 107.48 107.37 107.37 5.4K
14:54 107.31 107.38 107.31 107.37 3.6K
14:55 107.33 107.34 107.33 107.34 1.5K
14:56 107.30 107.32 107.29 107.29 8.2K
14:57 107.29 107.30 107.24 107.24 1.4K
14:58 107.23 107.26 107.23 107.26 21.9K
14:59 107.18 107.18 107.09 107.14 7.3K
15:00 107.14 107.14 107.01 107.01 8.6K
15:01 107.04 107.13 107.04 107.12 9.5K
15:02 107.15 107.27 107.15 107.27 60.6K
15:03 107.23 107.27 107.23 107.27 3.0K
15:04 107.27 107.36 107.27 107.36 3.8K
15:05 107.33 107.42 107.33 107.42 5.3K
15:06 107.43 107.43 107.42 107.42 0.8K
15:07 107.42 107.46 107.42 107.46 3.6K
15:08 107.51 107.51 107.42 107.42 9.5K
15:09 107.42 107.47 107.39 107.47 7.7K
15:10 107.50 107.55 107.50 107.55 5.4K
15:11 107.54 107.56 107.54 107.54 6.8K
15:12 107.55 107.55 107.50 107.50 1.4K
15:13 107.51 107.56 107.51 107.55 1.8K
15:14 107.56 107.66 107.56 107.66 9.3K
15:15 107.67 107.68 107.66 107.68 3.5K
15:16 107.69 107.69 107.65 107.65 2.8K
15:17 107.64 107.64 107.58 107.58 7.3K
15:18 107.63 107.63 107.57 107.57 3.5K
15:19 107.56 107.59 107.56 107.59 3.9K
15:20 107.59 107.70 107.59 107.70 18.0K
15:21 107.72 107.82 107.72 107.82 21.2K
15:22 107.81 107.85 107.81 107.82 11.6K
15:23 107.83 107.83 107.80 107.80 11.1K
15:24 107.78 107.78 107.70 107.70 5.9K
15:25 107.70 107.77 107.70 107.77 16.2K
15:26 107.90 107.90 107.89 107.90 11.6K
15:27 107.83 107.83 107.80 107.80 15.6K
15:28 107.78 107.82 107.78 107.82 24.3K
15:29 107.84 107.84 107.79 107.79 2.4K
15:30 107.78 107.82 107.78 107.81 4.4K
15:31 107.81 108.04 107.81 108.04 26.5K
15:32 108.02 108.02 107.98 107.98 6.4K
15:33 108.03 108.03 108.00 108.00 3.8K
15:34 107.92 107.92 107.85 107.86 5.4K
15:35 107.88 107.89 107.87 107.87 3.9K
15:36 107.80 107.80 107.77 107.77 6.1K
15:37 107.71 107.71 107.67 107.70 20.6K
15:38 107.69 107.69 107.68 107.68 6.5K
15:39 107.73 107.77 107.73 107.75 6.9K
15:40 107.73 107.79 107.73 107.78 6.1K
15:41 107.78 107.78 107.77 107.77 4.7K
15:42 107.73 107.73 107.65 107.65 7.8K
15:43 107.64 107.75 107.64 107.74 7.3K
15:44 107.74 107.74 107.63 107.63 11.9K
15:45 107.62 107.62 107.59 107.60 12.0K
15:46 107.61 107.67 107.61 107.67 16.5K
15:47 107.65 107.65 107.59 107.60 28.3K
15:48 107.62 107.67 107.62 107.67 5.1K
15:49 107.63 107.76 107.63 107.76 11.5K
15:50 107.89 108.01 107.89 107.96 94.2K
15:51 107.98 107.98 107.88 107.88 6.2K
15:52 107.88 107.90 107.86 107.88 6.2K
15:53 107.85 107.85 107.84 107.85 10.2K
15:54 107.87 107.90 107.86 107.90 7.7K
15:55 107.91 107.91 107.88 107.88 9.2K
15:56 107.91 107.91 107.75 107.75 40.5K
15:57 107.79 107.90 107.79 107.87 33.3K
15:58 107.88 107.90 107.81 107.85 29.3K
15:59 107.90 107.90 107.81 107.81 36.6K
16:00 107.81 107.81 107.81 107.81 622.5K
16:01 107.81 107.81 107.81 107.81 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