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
09:30 108.03 108.03 108.01 108.01 31.9K
09:31 108.01 108.01 108.00 108.00 10.8K
09:32 107.99 107.99 107.99 107.99 35.4K
09:33 108.27 108.27 108.20 108.21 5.4K
09:34 108.22 108.30 108.22 108.30 1.2K
09:35 108.25 108.56 108.25 108.56 17.4K
09:36 108.60 108.68 108.60 108.68 4.8K
09:37 108.71 108.77 108.71 108.77 3.6K
09:38 108.75 108.75 108.70 108.70 1.0K
09:39 108.62 108.64 108.59 108.64 23.0K
09:40 108.64 108.64 108.64 108.64 0.0K
09:41 108.64 108.64 108.52 108.52 34.6K
09:42 108.54 108.55 108.54 108.55 3.4K
09:43 108.56 108.59 108.56 108.59 13.5K
09:44 108.48 108.50 108.46 108.50 3.1K
09:45 108.52 108.57 108.46 108.46 0.8K
09:46 108.46 108.52 108.46 108.52 1.0K
09:47 108.52 108.52 108.51 108.51 0.3K
09:48 108.53 108.59 108.53 108.59 2.5K
09:49 108.56 108.57 108.56 108.57 3.9K
09:50 108.59 108.59 108.57 108.57 1.5K
09:51 108.60 108.60 108.56 108.56 3.3K
09:52 108.56 108.56 108.56 108.56 1.2K
09:53 108.51 108.55 108.51 108.55 2.4K
09:54 108.57 108.58 108.57 108.58 3.1K
09:55 108.56 108.57 108.52 108.53 12.2K
09:56 108.53 108.53 108.43 108.43 17.3K
09:57 108.45 108.45 108.43 108.43 0.9K
09:58 108.38 108.48 108.38 108.48 4.4K
09:59 108.53 108.53 108.44 108.44 12.0K
10:00 108.44 108.45 108.38 108.38 1.7K
10:01 108.38 108.38 108.38 108.38 0.0K
10:02 108.37 108.37 108.37 108.37 35.1K
10:03 108.37 108.37 108.35 108.35 0.1K
10:04 108.35 108.35 108.34 108.34 0.7K
10:05 108.34 108.34 108.32 108.32 0.4K
10:06 108.29 108.33 108.29 108.33 6.7K
10:07 108.30 108.36 108.30 108.36 0.9K
10:08 108.36 108.36 108.30 108.34 1.9K
10:09 108.36 108.36 108.30 108.30 1.0K
10:10 108.28 108.30 108.28 108.30 2.1K
10:11 108.32 108.33 108.32 108.33 0.6K
10:12 108.33 108.34 108.33 108.34 0.6K
10:13 108.28 108.28 108.28 108.28 4.5K
10:14 108.28 108.28 108.20 108.20 23.6K
10:15 108.21 108.23 108.20 108.23 6.1K
10:16 108.24 108.24 108.21 108.21 0.7K
10:17 108.22 108.26 108.22 108.26 2.2K
10:18 108.31 108.31 108.19 108.19 1.9K
10:19 108.19 108.22 108.19 108.20 0.3K
10:20 108.20 108.24 108.20 108.24 0.8K
10:21 108.28 108.28 108.28 108.28 1.0K
10:22 108.28 108.28 108.28 108.28 0.1K
10:23 108.28 108.28 108.28 108.28 0.5K
10:24 108.26 108.26 108.22 108.24 1.4K
10:25 108.16 108.19 108.16 108.19 2.6K
10:26 108.23 108.23 108.16 108.16 8.6K
10:27 108.19 108.20 108.17 108.17 5.4K
10:28 108.18 108.18 108.16 108.16 9.5K
10:29 108.17 108.17 108.10 108.10 29.5K
10:30 108.12 108.12 108.09 108.09 19.0K
10:31 108.10 108.10 108.08 108.09 3.7K
10:32 108.09 108.11 108.09 108.10 5.4K
10:33 108.09 108.09 108.08 108.09 1.8K
10:34 108.09 108.10 108.04 108.04 25.8K
10:35 108.06 108.06 108.03 108.03 8.4K
10:36 108.09 108.09 108.08 108.08 3.4K
10:37 108.07 108.08 108.03 108.03 1.7K
10:38 108.04 108.04 108.03 108.03 0.3K
10:39 108.00 108.00 107.96 107.96 7.5K
10:40 107.93 107.93 107.90 107.90 7.1K
10:41 107.96 108.03 107.96 108.03 6.2K
10:42 108.02 108.02 107.98 107.98 2.2K
10:43 107.98 107.98 107.98 107.98 0.7K
10:44 108.00 108.02 108.00 108.01 1.2K
10:45 108.02 108.02 108.02 108.02 0.3K
10:46 108.02 108.04 108.01 108.04 2.8K
10:47 108.06 108.06 108.06 108.06 1.7K
10:48 108.06 108.08 108.04 108.08 2.8K
10:49 108.09 108.11 108.09 108.11 1.4K
10:50 108.07 108.07 107.98 107.98 2.1K
10:51 107.98 107.98 107.86 107.86 1.8K
10:52 107.78 107.80 107.78 107.78 40.4K
10:53 107.77 107.77 107.73 107.73 11.0K
10:54 107.73 107.77 107.73 107.77 0.7K
10:55 107.74 107.74 107.72 107.72 3.5K
10:56 107.72 107.74 107.71 107.74 4.6K
10:57 107.74 107.74 107.72 107.72 1.4K
10:58 107.72 107.72 107.68 107.68 9.3K
10:59 107.71 107.71 107.68 107.71 9.6K
11:00 107.71 107.76 107.69 107.76 1.3K
11:01 107.76 107.82 107.76 107.82 17.1K
11:02 107.82 107.82 107.79 107.79 1.0K
11:03 107.79 107.80 107.79 107.80 1.1K
11:04 107.83 107.84 107.83 107.84 0.8K
11:05 107.84 107.87 107.84 107.87 2.1K
11:06 107.87 107.99 107.87 107.99 25.4K
11:07 108.00 108.07 108.00 108.07 8.6K
11:08 108.07 108.13 108.07 108.10 3.2K
11:09 108.10 108.12 108.10 108.10 3.7K
11:10 108.10 108.10 108.10 108.10 0.3K
11:11 108.08 108.10 108.08 108.09 1.0K
11:12 108.12 108.19 108.12 108.19 6.3K
11:13 108.17 108.17 108.15 108.17 20.8K
11:14 108.14 108.16 108.13 108.13 2.8K
11:15 108.13 108.14 108.13 108.14 1.0K
11:16 108.14 108.14 108.13 108.13 0.7K
11:17 108.11 108.12 108.09 108.12 21.5K
11:18 108.12 108.12 108.10 108.10 0.6K
11:19 108.10 108.15 108.10 108.15 11.6K
11:20 108.14 108.14 108.10 108.10 3.1K
11:21 108.10 108.10 108.05 108.05 2.3K
11:22 108.05 108.05 108.02 108.02 1.0K
11:23 108.02 108.02 108.02 108.02 0.0K
11:24 108.04 108.06 108.04 108.06 1.5K
11:25 108.07 108.07 108.05 108.05 1.4K
11:26 108.05 108.06 108.05 108.06 0.5K
11:27 108.02 108.02 108.00 108.00 21.4K
11:28 107.97 107.97 107.97 107.97 1.0K
11:29 107.90 107.90 107.81 107.82 42.3K
11:30 107.82 107.82 107.82 107.82 0.2K
11:31 107.82 107.98 107.82 107.98 33.1K
11:32 107.98 107.98 107.98 107.98 0.2K
11:33 107.98 108.02 107.98 108.02 0.3K
11:34 108.03 108.08 108.03 108.08 1.1K
11:35 108.08 108.11 108.08 108.10 0.3K
11:36 108.03 108.06 108.03 108.06 2.8K
11:37 108.06 108.06 108.04 108.05 1.2K
11:38 108.06 108.06 108.02 108.03 1.4K
11:39 108.02 108.03 108.02 108.03 0.6K
11:40 108.03 108.11 108.03 108.11 2.5K
11:41 108.11 108.11 108.11 108.11 0.4K
11:42 108.10 108.10 108.08 108.08 0.7K
11:43 108.02 108.05 108.00 108.00 3.5K
11:44 108.05 108.05 108.02 108.02 1.6K
11:45 108.02 108.02 108.02 108.02 0.3K
11:46 107.98 108.03 107.98 108.03 32.6K
11:47 108.03 108.03 108.02 108.02 0.3K
11:48 108.02 108.02 107.96 107.96 3.8K
11:49 107.97 107.97 107.91 107.91 4.1K
11:50 107.91 107.91 107.90 107.90 0.3K
11:51 107.90 107.90 107.85 107.88 4.4K
11:52 107.92 107.92 107.80 107.80 12.8K
11:53 107.80 107.80 107.77 107.77 10.3K
11:54 107.77 107.77 107.77 107.77 1.3K
11:55 107.77 107.77 107.77 107.77 0.1K
11:56 107.77 107.79 107.77 107.79 1.2K
11:57 107.79 107.81 107.79 107.81 1.4K
11:58 107.79 107.79 107.79 107.79 0.3K
11:59 107.79 107.79 107.79 107.79 2.1K
12:00 107.78 107.84 107.78 107.84 15.2K
12:01 107.81 107.82 107.81 107.82 1.0K
12:02 107.81 107.81 107.81 107.81 0.7K
12:03 107.79 107.81 107.79 107.81 10.9K
12:04 107.81 107.81 107.81 107.81 0.4K
12:05 107.82 107.86 107.80 107.86 7.4K
12:06 107.86 107.86 107.85 107.85 1.2K
12:07 107.85 107.85 107.81 107.81 4.3K
12:08 107.84 107.84 107.84 107.84 2.0K
12:09 107.83 107.83 107.83 107.83 50.4K
12:10 107.82 107.82 107.76 107.76 2.1K
12:11 107.78 107.82 107.78 107.82 6.7K
12:12 107.82 107.82 107.80 107.80 0.9K
12:13 107.79 107.80 107.78 107.78 2.2K
12:14 107.83 107.83 107.81 107.81 5.0K
12:15 107.82 107.87 107.82 107.85 5.0K
12:16 107.87 107.90 107.87 107.90 4.0K
12:17 107.90 107.90 107.90 107.90 1.0K
12:18 107.90 107.90 107.84 107.84 2.6K
12:19 107.88 107.90 107.88 107.90 1.8K
12:20 107.89 107.94 107.89 107.94 2.9K
12:21 107.94 107.95 107.94 107.95 0.4K
12:22 107.95 107.95 107.95 107.95 0.0K
12:23 107.95 107.95 107.95 107.95 1.5K
12:24 107.95 107.95 107.95 107.95 3.0K
12:25 107.96 107.97 107.95 107.95 1.7K
12:26 107.93 107.93 107.93 107.93 0.3K
12:27 107.94 107.95 107.94 107.95 0.4K
12:28 107.95 107.96 107.95 107.96 0.7K
12:29 107.99 108.04 107.99 108.01 1.1K
12:30 108.01 108.01 108.01 108.01 1.7K
12:31 108.01 108.01 107.99 108.00 1.3K
12:32 108.03 108.03 108.01 108.01 3.9K
12:33 108.01 108.01 107.99 107.99 0.5K
12:34 107.99 107.99 107.94 107.94 1.7K
12:35 107.96 108.00 107.96 108.00 1.6K
12:36 108.00 108.08 108.00 108.08 4.7K
12:37 108.07 108.07 108.06 108.06 5.7K
12:38 108.06 108.06 108.01 108.01 1.1K
12:39 108.04 108.06 108.04 108.06 1.8K
12:40 108.06 108.06 108.05 108.05 0.5K
12:41 108.04 108.06 108.04 108.06 4.3K
12:42 108.06 108.06 108.06 108.06 0.3K
12:43 108.06 108.06 108.01 108.02 2.3K
12:44 108.02 108.06 108.02 108.06 11.9K
12:45 108.08 108.08 108.05 108.05 21.0K
12:46 108.05 108.08 108.05 108.08 17.9K
12:47 108.08 108.08 108.06 108.06 1.5K
12:48 108.06 108.06 108.04 108.04 0.1K
12:49 108.02 108.06 108.02 108.06 2.6K
12:50 108.06 108.06 108.06 108.06 2.7K
12:51 108.06 108.06 108.05 108.06 1.6K
12:52 108.06 108.06 108.06 108.06 14.3K
12:53 108.06 108.06 108.06 108.06 2.5K
12:54 108.06 108.06 108.05 108.06 1.7K
12:55 108.06 108.06 108.05 108.06 1.3K
12:56 108.06 108.08 108.06 108.08 6.6K
12:57 108.02 108.02 108.02 108.02 5.8K
12:58 108.02 108.06 108.02 108.06 1.2K
12:59 108.06 108.06 108.06 108.06 1.3K
13:00 108.06 108.06 108.06 108.06 0.9K
13:01 108.06 108.06 108.06 108.06 1.3K
13:02 108.06 108.06 108.06 108.06 1.4K
13:03 108.06 108.06 108.02 108.04 7.5K
13:04 108.03 108.04 108.03 108.04 2.9K
13:05 108.04 108.04 108.03 108.03 1.6K
13:06 108.03 108.07 108.03 108.07 1.4K
13:07 108.07 108.07 108.07 108.07 2.9K
13:08 108.07 108.07 108.06 108.06 2.5K
13:09 108.05 108.07 108.01 108.01 3.7K
13:10 108.01 108.01 108.00 108.00 1.1K
13:11 108.00 108.00 107.96 107.97 20.0K
13:12 107.93 107.99 107.93 107.99 5.1K
13:13 107.99 107.99 107.96 107.97 1.5K
13:14 107.96 108.00 107.96 108.00 3.0K
13:15 108.00 108.02 108.00 108.00 2.1K
13:16 108.00 108.03 108.00 108.03 18.4K
13:17 108.03 108.03 107.99 107.99 11.0K
13:18 107.97 107.98 107.97 107.98 7.4K
13:19 107.97 107.97 107.97 107.97 1.0K
13:20 107.96 107.97 107.94 107.97 6.5K
13:21 107.97 107.97 107.94 107.95 3.4K
13:22 107.95 107.95 107.93 107.93 2.9K
13:23 107.93 107.93 107.93 107.93 0.9K
13:24 107.93 107.93 107.93 107.93 1.6K
13:25 107.96 107.96 107.96 107.96 1.8K
13:26 107.91 107.91 107.91 107.91 1.0K
13:27 107.88 107.88 107.88 107.88 1.3K
13:28 107.90 107.90 107.90 107.90 3.7K
13:29 107.90 107.90 107.90 107.90 0.9K
13:30 107.88 107.91 107.88 107.91 2.5K
13:31 107.91 107.91 107.91 107.91 16.8K
13:32 107.91 107.93 107.91 107.93 3.2K
13:33 107.93 107.94 107.93 107.94 1.9K
13:34 107.94 107.94 107.92 107.92 1.6K
13:35 107.92 107.92 107.92 107.92 1.4K
13:36 107.92 107.92 107.92 107.92 1.2K
13:37 107.92 107.96 107.92 107.96 2.3K
13:38 107.95 107.97 107.92 107.92 2.2K
13:39 107.90 107.98 107.90 107.98 7.5K
13:40 108.02 108.02 108.02 108.02 4.1K
13:41 108.02 108.02 107.99 107.99 2.1K
13:42 107.98 107.98 107.96 107.96 1.5K
13:43 107.96 107.96 107.92 107.92 1.4K
13:44 107.93 107.95 107.93 107.95 2.2K
13:45 107.96 107.99 107.96 107.99 2.1K
13:46 107.99 108.00 107.98 107.98 1.6K
13:47 107.98 108.04 107.98 108.04 5.3K
13:48 108.04 108.05 108.04 108.05 2.7K
13:49 108.05 108.08 108.04 108.04 10.6K
13:50 108.04 108.05 108.03 108.03 1.7K
13:51 108.03 108.03 108.03 108.03 0.9K
13:52 108.03 108.04 108.02 108.03 4.6K
13:53 108.05 108.06 108.05 108.06 5.0K
13:54 108.06 108.06 108.06 108.06 1.3K
13:55 108.06 108.07 108.06 108.07 6.5K
13:56 108.07 108.07 108.05 108.05 2.6K
13:57 108.06 108.10 108.06 108.10 3.9K
13:58 108.10 108.12 108.10 108.12 2.1K
13:59 108.10 108.12 108.10 108.12 14.3K
14:00 108.09 108.09 108.07 108.07 2.8K
14:01 108.07 108.07 108.07 108.07 1.0K
14:02 108.07 108.08 108.07 108.08 2.0K
14:03 108.08 108.08 108.08 108.08 1.2K
14:04 108.07 108.09 108.07 108.09 1.9K
14:05 108.10 108.16 108.10 108.15 5.8K
14:06 108.19 108.20 108.17 108.17 6.6K
14:07 108.17 108.19 108.16 108.16 1.6K
14:08 108.16 108.17 108.16 108.17 2.6K
14:09 108.18 108.26 108.18 108.26 3.1K
14:10 108.26 108.26 108.25 108.25 5.1K
14:11 108.23 108.24 108.23 108.24 1.5K
14:12 108.25 108.30 108.25 108.30 3.0K
14:13 108.30 108.30 108.30 108.30 1.1K
14:14 108.31 108.31 108.28 108.28 4.8K
14:15 108.29 108.29 108.27 108.27 1.3K
14:16 108.28 108.28 108.23 108.26 1.9K
14:17 108.26 108.26 108.25 108.25 1.3K
14:18 108.26 108.26 108.23 108.23 2.0K
14:19 108.24 108.24 108.21 108.23 1.3K
14:20 108.23 108.23 108.17 108.21 3.3K
14:21 108.24 108.24 108.22 108.22 23.2K
14:22 108.24 108.24 108.21 108.21 0.4K
14:23 108.21 108.21 108.21 108.21 0.3K
14:24 108.21 108.21 108.18 108.18 0.2K
14:25 108.18 108.23 108.18 108.23 13.6K
14:26 108.23 108.23 108.19 108.19 3.3K
14:27 108.21 108.22 108.21 108.22 5.4K
14:28 108.19 108.19 108.18 108.18 1.3K
14:29 108.18 108.20 108.18 108.20 0.3K
14:30 108.20 108.22 108.20 108.22 88.8K
14:31 108.22 108.23 108.21 108.23 66.9K
14:32 108.24 108.27 108.24 108.27 3.0K
14:33 108.27 108.27 108.27 108.27 0.1K
14:34 108.26 108.26 108.25 108.25 5.3K
14:35 108.25 108.28 108.25 108.26 0.5K
14:36 108.26 108.26 108.22 108.22 3.2K
14:37 108.23 108.24 108.23 108.24 0.6K
14:38 108.24 108.26 108.24 108.26 1.0K
14:39 108.21 108.23 108.21 108.23 2.8K
14:40 108.23 108.25 108.23 108.25 0.1K
14:41 108.19 108.19 108.15 108.15 1.6K
14:42 108.15 108.16 108.15 108.16 0.4K
14:43 108.16 108.19 108.16 108.19 4.3K
14:44 108.19 108.23 108.19 108.23 12.2K
14:45 108.23 108.23 108.22 108.22 3.0K
14:46 108.23 108.26 108.18 108.18 57.3K
14:47 108.17 108.17 108.14 108.14 9.9K
14:48 108.14 108.14 108.10 108.13 4.6K
14:49 108.13 108.14 108.13 108.14 0.8K
14:50 108.14 108.14 108.13 108.13 0.5K
14:51 108.13 108.13 108.11 108.11 0.9K
14:52 108.11 108.18 108.11 108.18 4.1K
14:53 108.17 108.17 108.17 108.17 0.6K
14:54 108.17 108.17 108.17 108.17 1.4K
14:55 108.17 108.17 108.11 108.11 5.0K
14:56 108.11 108.12 108.11 108.12 0.1K
14:57 108.12 108.12 108.10 108.12 2.9K
14:58 108.12 108.12 108.12 108.12 1.4K
14:59 108.09 108.11 108.09 108.11 5.3K
15:00 108.08 108.09 108.07 108.07 37.7K
15:01 108.04 108.06 108.03 108.06 3.2K
15:02 108.06 108.07 108.04 108.04 1.6K
15:03 108.07 108.07 108.07 108.07 2.0K
15:04 108.07 108.07 108.07 108.07 3.1K
15:05 108.07 108.07 108.04 108.04 1.4K
15:06 108.07 108.07 108.03 108.03 3.1K
15:07 108.03 108.06 108.03 108.06 23.7K
15:08 108.06 108.06 108.04 108.04 2.0K
15:09 108.03 108.04 108.03 108.03 4.8K
15:10 108.03 108.04 108.03 108.04 2.7K
15:11 108.04 108.04 108.01 108.01 2.8K
15:12 107.99 108.01 107.99 108.01 2.8K
15:13 108.01 108.01 107.99 107.99 6.0K
15:14 107.99 107.99 107.98 107.98 1.4K
15:15 108.00 108.00 108.00 108.00 1.3K
15:16 107.98 107.98 107.96 107.96 5.2K
15:17 107.96 107.96 107.92 107.92 1.3K
15:18 107.94 107.94 107.91 107.93 1.2K
15:19 107.92 107.93 107.91 107.91 5.6K
15:20 107.91 107.94 107.91 107.91 10.6K
15:21 107.92 107.92 107.88 107.88 9.7K
15:22 107.89 107.89 107.83 107.83 34.7K
15:23 107.86 107.92 107.86 107.92 2.4K
15:24 107.92 107.92 107.89 107.89 3.0K
15:25 107.89 107.89 107.84 107.84 3.7K
15:26 107.84 107.85 107.83 107.84 3.2K
15:27 107.83 107.85 107.83 107.84 4.1K
15:28 107.85 107.86 107.83 107.83 2.8K
15:29 107.81 107.84 107.81 107.84 6.1K
15:30 107.83 107.86 107.83 107.86 4.6K
15:31 107.89 107.89 107.87 107.89 2.5K
15:32 107.90 107.94 107.90 107.94 5.3K
15:33 107.92 107.92 107.90 107.90 5.2K
15:34 107.91 107.91 107.89 107.89 6.2K
15:35 107.88 107.89 107.88 107.88 5.0K
15:36 107.84 107.85 107.84 107.84 4.3K
15:37 107.85 107.85 107.85 107.85 6.5K
15:38 107.85 107.86 107.85 107.85 4.2K
15:39 107.87 107.90 107.87 107.89 6.4K
15:40 107.87 107.88 107.86 107.86 13.1K
15:41 107.87 107.90 107.86 107.90 37.7K
15:42 107.91 107.91 107.91 107.91 3.7K
15:43 107.90 107.90 107.90 107.90 7.5K
15:44 107.90 107.91 107.89 107.89 7.8K
15:45 107.86 107.87 107.86 107.87 6.4K
15:46 107.89 107.89 107.88 107.88 6.1K
15:47 107.88 107.91 107.88 107.90 13.1K
15:48 107.88 107.93 107.88 107.93 2.7K
15:49 107.92 107.92 107.91 107.91 5.1K
15:50 107.83 107.86 107.79 107.86 28.8K
15:51 107.85 107.85 107.85 107.85 12.0K
15:52 107.83 107.83 107.78 107.78 10.8K
15:53 107.77 107.77 107.74 107.74 13.4K
15:54 107.77 107.79 107.77 107.79 9.0K
15:55 107.79 107.79 107.73 107.73 28.1K
15:56 107.70 107.70 107.65 107.66 32.7K
15:57 107.66 107.68 107.65 107.65 20.1K
15:58 107.66 107.70 107.65 107.65 37.5K
15:59 107.67 107.70 107.62 107.62 26.4K
16:00 107.73 107.73 107.73 107.73 321.3K
16:01 107.73 107.73 107.73 107.73 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