S

GSPTXCT
🏛️ カナダ →
137.90
最終更新: 2025-10-02
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
09:30 120.42 120.50 120.38 120.50 94.5K
09:31 120.43 120.43 120.35 120.35 2.0K
09:32 120.38 120.39 120.36 120.36 4.8K
09:33 120.39 120.57 120.39 120.51 35.7K
09:34 120.45 120.45 120.31 120.31 6.7K
09:35 120.21 120.21 119.95 119.95 9.9K
09:36 119.95 119.96 119.85 119.85 5.2K
09:37 119.81 119.84 119.81 119.83 20.2K
09:38 119.87 119.87 119.81 119.81 5.0K
09:39 119.81 119.88 119.81 119.82 10.7K
09:40 119.83 119.85 119.83 119.85 4.9K
09:41 119.85 119.85 119.82 119.85 1.3K
09:42 119.88 119.88 119.86 119.86 4.3K
09:43 119.86 119.89 119.86 119.89 8.9K
09:44 119.89 119.89 119.86 119.86 2.8K
09:45 119.77 119.77 119.69 119.69 8.0K
09:46 119.69 119.69 119.55 119.55 2.7K
09:47 119.55 119.55 119.55 119.55 0.6K
09:48 119.50 119.56 119.50 119.56 6.5K
09:49 119.56 119.72 119.56 119.71 9.3K
09:50 119.73 119.79 119.73 119.79 1.5K
09:51 119.82 119.83 119.82 119.83 0.8K
09:52 119.83 119.85 119.80 119.85 2.8K
09:53 119.85 119.88 119.85 119.88 2.3K
09:54 119.89 119.91 119.87 119.87 1.1K
09:55 119.88 119.88 119.85 119.85 1.2K
09:56 119.84 119.84 119.81 119.81 3.3K
09:57 119.76 119.78 119.72 119.78 11.4K
09:58 119.78 119.85 119.78 119.82 1.1K
09:59 119.83 119.83 119.79 119.82 8.3K
10:00 119.82 119.82 119.82 119.82 1.7K
10:01 119.82 119.85 119.82 119.85 3.8K
10:02 119.85 119.85 119.77 119.77 1.1K
10:03 119.77 119.77 119.74 119.74 0.2K
10:04 119.74 119.74 119.74 119.74 1.1K
10:05 119.74 119.77 119.72 119.77 11.6K
10:06 119.75 119.84 119.75 119.84 2.1K
10:07 119.87 119.95 119.87 119.95 2.1K
10:08 119.95 119.95 119.93 119.93 2.0K
10:09 119.93 119.96 119.93 119.96 0.3K
10:10 120.00 120.04 120.00 120.04 13.9K
10:11 120.05 120.09 120.04 120.09 10.4K
10:12 120.09 120.09 120.07 120.08 3.5K
10:13 120.08 120.08 120.07 120.07 0.8K
10:14 120.07 120.08 120.07 120.08 0.6K
10:15 120.08 120.08 120.08 120.08 3.9K
10:16 120.08 120.10 120.08 120.10 1.2K
10:17 120.10 120.10 120.04 120.04 0.6K
10:18 120.04 120.10 120.04 120.06 1.5K
10:19 120.06 120.09 120.06 120.09 1.4K
10:20 120.13 120.16 120.08 120.11 12.7K
10:21 120.05 120.05 120.05 120.05 0.5K
10:22 120.07 120.09 120.07 120.09 1.7K
10:23 120.12 120.13 120.12 120.13 1.4K
10:24 120.13 120.14 120.12 120.14 4.7K
10:25 120.14 120.14 120.10 120.13 1.2K
10:26 120.13 120.13 120.06 120.08 5.3K
10:27 120.10 120.10 120.10 120.10 16.3K
10:28 120.10 120.10 120.04 120.04 5.2K
10:29 120.04 120.04 120.01 120.01 1.2K
10:30 120.03 120.03 119.97 119.97 1.7K
10:31 119.98 119.98 119.94 119.96 2.1K
10:32 119.96 119.96 119.93 119.93 1.5K
10:33 119.93 119.95 119.93 119.95 7.4K
10:34 119.95 119.95 119.91 119.91 0.9K
10:35 119.91 119.91 119.91 119.91 0.2K
10:36 119.88 119.90 119.88 119.90 4.1K
10:37 119.90 119.90 119.87 119.87 0.4K
10:38 119.88 119.94 119.88 119.94 2.7K
10:39 119.96 119.99 119.96 119.99 0.9K
10:40 119.99 120.02 119.99 120.02 9.3K
10:41 119.99 120.00 119.99 120.00 0.6K
10:42 119.96 120.01 119.96 120.01 4.5K
10:43 120.01 120.01 120.00 120.00 0.9K
10:44 120.00 120.00 120.00 120.00 0.5K
10:45 120.00 120.04 120.00 120.02 1.6K
10:46 120.02 120.02 119.96 119.96 0.1K
10:47 119.96 119.97 119.96 119.97 0.8K
10:48 119.97 119.98 119.93 119.93 2.5K
10:49 119.93 119.97 119.91 119.97 6.6K
10:50 119.98 120.01 119.98 120.01 3.6K
10:51 119.98 120.03 119.98 120.03 3.0K
10:52 120.03 120.03 120.01 120.01 0.8K
10:53 120.02 120.03 120.02 120.03 1.2K
10:54 120.03 120.03 119.98 119.98 24.3K
10:55 119.99 119.99 119.99 119.99 0.9K
10:56 119.99 119.99 119.99 119.99 9.4K
10:57 119.97 119.97 119.96 119.96 13.2K
10:58 119.96 120.04 119.96 120.04 2.2K
10:59 120.03 120.05 120.03 120.05 4.7K
11:00 120.11 120.11 120.11 120.11 2.4K
11:01 120.11 120.14 120.11 120.14 4.3K
11:02 120.14 120.14 120.14 120.14 0.0K
11:03 120.14 120.14 120.08 120.08 8.6K
11:04 120.07 120.10 120.07 120.10 0.4K
11:05 120.13 120.18 120.13 120.18 2.4K
11:06 120.23 120.23 120.22 120.23 1.3K
11:07 120.23 120.31 120.23 120.31 3.5K
11:08 120.31 120.32 120.31 120.32 4.3K
11:09 120.32 120.32 120.31 120.31 0.3K
11:10 120.29 120.31 120.29 120.31 0.3K
11:11 120.33 120.39 120.33 120.35 0.8K
11:12 120.34 120.36 120.34 120.36 1.2K
11:13 120.42 120.43 120.41 120.43 2.5K
11:14 120.43 120.45 120.43 120.45 0.4K
11:15 120.45 120.48 120.45 120.48 2.1K
11:16 120.48 120.48 120.48 120.48 0.4K
11:17 120.48 120.48 120.48 120.48 0.3K
11:18 120.49 120.49 120.49 120.49 0.6K
11:19 120.47 120.49 120.47 120.49 0.8K
11:20 120.47 120.62 120.47 120.62 48.3K
11:21 120.61 120.61 120.61 120.61 0.9K
11:22 120.53 120.53 120.53 120.53 3.7K
11:23 120.53 120.53 120.51 120.51 2.6K
11:24 120.52 120.54 120.52 120.54 0.7K
11:25 120.54 120.54 120.51 120.52 2.3K
11:26 120.50 120.50 120.46 120.46 5.5K
11:27 120.46 120.49 120.46 120.49 6.4K
11:28 120.51 120.55 120.51 120.55 2.8K
11:29 120.55 120.71 120.55 120.71 20.5K
11:30 120.71 120.75 120.71 120.74 1.7K
11:31 120.74 120.74 120.69 120.69 0.6K
11:32 120.78 120.79 120.78 120.79 1.6K
11:33 120.79 120.79 120.74 120.74 0.3K
11:34 120.74 120.74 120.69 120.69 2.0K
11:35 120.67 120.68 120.65 120.68 1.2K
11:36 120.68 120.70 120.68 120.70 0.7K
11:37 120.70 120.71 120.68 120.68 3.7K
11:38 120.68 120.71 120.68 120.71 0.4K
11:39 120.71 120.74 120.71 120.73 1.2K
11:40 120.71 120.71 120.64 120.64 5.5K
11:41 120.64 120.64 120.57 120.57 10.4K
11:42 120.57 120.57 120.56 120.56 0.9K
11:43 120.54 120.54 120.54 120.54 0.4K
11:44 120.53 120.53 120.50 120.50 3.6K
11:45 120.51 120.51 120.50 120.50 1.4K
11:46 120.50 120.52 120.50 120.52 3.8K
11:47 120.52 120.57 120.52 120.57 0.3K
11:48 120.56 120.58 120.55 120.55 2.8K
11:49 120.55 120.55 120.51 120.51 3.9K
11:50 120.49 120.53 120.48 120.50 11.9K
11:51 120.50 120.50 120.50 120.50 0.2K
11:52 120.52 120.52 120.52 120.52 1.4K
11:53 120.52 120.53 120.52 120.53 0.2K
11:54 120.53 120.53 120.53 120.53 0.8K
11:55 120.54 120.54 120.51 120.52 0.7K
11:56 120.50 120.50 120.50 120.50 2.0K
11:57 120.50 120.50 120.47 120.47 0.9K
11:58 120.47 120.52 120.46 120.52 2.5K
11:59 120.51 120.52 120.47 120.47 11.6K
12:00 120.47 120.48 120.47 120.48 0.2K
12:01 120.51 120.54 120.51 120.54 2.9K
12:02 120.46 120.46 120.46 120.46 2.4K
12:03 120.46 120.46 120.46 120.46 0.1K
12:04 120.46 120.46 120.41 120.44 4.2K
12:05 120.44 120.44 120.42 120.42 1.0K
12:06 120.42 120.42 120.34 120.34 21.9K
12:07 120.35 120.35 120.35 120.35 1.6K
12:08 120.35 120.35 120.35 120.35 0.2K
12:09 120.32 120.32 120.32 120.32 10.1K
12:10 120.32 120.38 120.32 120.38 1.9K
12:11 120.38 120.38 120.37 120.37 3.2K
12:12 120.37 120.39 120.37 120.39 1.8K
12:13 120.39 120.51 120.39 120.51 8.6K
12:14 120.51 120.51 120.50 120.50 2.6K
12:15 120.50 120.50 120.46 120.46 0.7K
12:16 120.46 120.46 120.39 120.39 2.4K
12:17 120.39 120.40 120.39 120.40 1.0K
12:18 120.40 120.45 120.40 120.45 2.5K
12:19 120.45 120.48 120.37 120.37 12.6K
12:20 120.37 120.37 120.34 120.34 0.9K
12:21 120.32 120.36 120.32 120.36 8.9K
12:22 120.36 120.36 120.26 120.26 2.7K
12:23 120.25 120.26 120.25 120.26 0.8K
12:24 120.27 120.32 120.27 120.32 1.5K
12:25 120.31 120.31 120.28 120.29 7.5K
12:26 120.29 120.29 120.24 120.24 1.6K
12:27 120.24 120.35 120.24 120.35 15.5K
12:28 120.34 120.34 120.33 120.34 1.3K
12:29 120.33 120.36 120.33 120.36 0.7K
12:30 120.38 120.38 120.38 120.38 6.7K
12:31 120.38 120.45 120.38 120.45 0.4K
12:32 120.45 120.45 120.37 120.37 5.0K
12:33 120.31 120.31 120.30 120.30 6.5K
12:34 120.30 120.30 120.30 120.30 1.5K
12:35 120.30 120.30 120.29 120.29 2.4K
12:36 120.29 120.29 120.29 120.29 1.9K
12:37 120.29 120.30 120.27 120.27 1.4K
12:38 120.24 120.24 120.24 120.24 8.8K
12:39 120.24 120.24 120.24 120.24 1.1K
12:40 120.24 120.24 120.23 120.23 2.2K
12:41 120.23 120.23 120.19 120.19 4.9K
12:42 120.16 120.16 120.16 120.16 1.5K
12:43 120.13 120.15 120.13 120.15 1.0K
12:44 120.19 120.21 120.19 120.21 1.0K
12:45 120.21 120.21 120.21 120.21 0.7K
12:46 120.21 120.21 120.19 120.19 1.2K
12:47 120.19 120.19 120.18 120.18 4.3K
12:48 120.17 120.17 120.15 120.15 1.9K
12:49 120.16 120.18 120.12 120.12 6.2K
12:50 120.12 120.13 120.12 120.13 2.5K
12:51 120.13 120.17 120.13 120.17 7.8K
12:52 120.17 120.17 120.13 120.13 1.7K
12:53 120.15 120.15 120.14 120.14 6.3K
12:54 120.13 120.13 120.12 120.12 1.7K
12:55 120.12 120.14 120.12 120.14 0.7K
12:56 120.14 120.14 120.13 120.13 1.1K
12:57 120.14 120.14 120.12 120.12 6.2K
12:58 120.12 120.19 120.12 120.19 2.5K
12:59 120.19 120.20 120.19 120.20 0.7K
13:00 120.20 120.20 120.17 120.17 1.7K
13:01 120.17 120.17 120.14 120.16 3.2K
13:02 120.16 120.20 120.16 120.20 1.4K
13:03 120.20 120.31 120.20 120.31 12.8K
13:04 120.28 120.31 120.27 120.31 4.0K
13:05 120.29 120.29 120.27 120.29 3.4K
13:06 120.29 120.29 120.28 120.29 1.1K
13:07 120.30 120.31 120.30 120.30 2.0K
13:08 120.29 120.33 120.28 120.33 2.6K
13:09 120.33 120.36 120.33 120.36 3.5K
13:10 120.37 120.39 120.37 120.39 6.7K
13:11 120.38 120.39 120.35 120.39 5.7K
13:12 120.39 120.40 120.37 120.40 3.0K
13:13 120.41 120.41 120.41 120.41 1.2K
13:14 120.43 120.43 120.43 120.43 0.3K
13:15 120.44 120.46 120.43 120.43 0.8K
13:16 120.41 120.43 120.40 120.41 3.8K
13:17 120.41 120.41 120.39 120.39 2.2K
13:18 120.39 120.42 120.39 120.42 3.7K
13:19 120.42 120.42 120.41 120.42 0.8K
13:20 120.42 120.43 120.42 120.43 2.0K
13:21 120.43 120.43 120.37 120.40 15.6K
13:22 120.38 120.38 120.33 120.33 2.5K
13:23 120.33 120.34 120.33 120.33 0.9K
13:24 120.33 120.40 120.33 120.40 0.8K
13:25 120.40 120.40 120.39 120.39 0.7K
13:26 120.38 120.39 120.38 120.39 1.5K
13:27 120.39 120.40 120.39 120.40 1.8K
13:28 120.40 120.42 120.40 120.40 2.4K
13:29 120.40 120.43 120.40 120.43 0.9K
13:30 120.43 120.43 120.35 120.35 1.0K
13:31 120.35 120.35 120.33 120.33 2.9K
13:32 120.32 120.32 120.31 120.31 1.4K
13:33 120.28 120.31 120.28 120.31 12.3K
13:34 120.30 120.30 120.29 120.29 1.1K
13:35 120.30 120.30 120.30 120.30 0.5K
13:36 120.30 120.37 120.30 120.37 1.6K
13:37 120.37 120.37 120.37 120.37 0.8K
13:38 120.40 120.42 120.40 120.42 1.3K
13:39 120.42 120.42 120.42 120.42 0.3K
13:40 120.42 120.45 120.42 120.45 14.1K
13:41 120.41 120.42 120.41 120.42 9.3K
13:42 120.41 120.41 120.38 120.38 8.5K
13:43 120.38 120.42 120.38 120.42 2.1K
13:44 120.42 120.42 120.42 120.42 0.2K
13:45 120.40 120.42 120.40 120.41 1.5K
13:46 120.41 120.41 120.41 120.41 0.1K
13:47 120.42 120.42 120.42 120.42 0.6K
13:48 120.42 120.42 120.41 120.42 1.0K
13:49 120.44 120.44 120.44 120.44 1.0K
13:50 120.39 120.39 120.32 120.32 4.9K
13:51 120.35 120.36 120.35 120.36 1.2K
13:52 120.34 120.34 120.32 120.32 0.7K
13:53 120.32 120.32 120.32 120.32 0.4K
13:54 120.32 120.37 120.32 120.37 1.1K
13:55 120.37 120.40 120.37 120.39 1.3K
13:56 120.40 120.42 120.40 120.42 3.3K
13:57 120.43 120.43 120.39 120.39 1.7K
13:58 120.38 120.38 120.35 120.35 1.8K
13:59 120.34 120.34 120.33 120.33 2.1K
14:00 120.33 120.39 120.33 120.39 0.6K
14:01 120.39 120.39 120.34 120.34 10.7K
14:02 120.30 120.30 120.25 120.25 5.4K
14:03 120.27 120.27 120.24 120.24 0.9K
14:04 120.26 120.26 120.10 120.12 6.7K
14:05 120.09 120.16 120.09 120.14 3.5K
14:06 120.16 120.23 120.16 120.23 3.8K
14:07 120.23 120.23 120.20 120.20 0.3K
14:08 120.21 120.22 120.21 120.21 1.5K
14:09 120.20 120.20 120.19 120.19 0.8K
14:10 120.17 120.17 120.11 120.11 6.9K
14:11 120.12 120.12 120.12 120.12 0.5K
14:12 120.11 120.11 120.09 120.09 1.0K
14:13 120.08 120.08 120.08 120.08 2.1K
14:14 120.05 120.07 120.05 120.07 4.3K
14:15 120.04 120.04 119.95 119.95 5.8K
14:16 119.95 119.95 119.94 119.95 1.6K
14:17 119.94 119.97 119.92 119.93 25.7K
14:18 119.93 119.93 119.93 119.93 1.2K
14:19 119.94 119.94 119.92 119.92 2.5K
14:20 119.92 119.98 119.92 119.98 3.0K
14:21 119.98 120.02 119.91 119.91 20.1K
14:22 119.91 119.92 119.91 119.92 0.6K
14:23 119.91 119.91 119.91 119.91 1.1K
14:24 119.94 120.02 119.94 120.02 17.9K
14:25 120.02 120.02 120.00 120.00 1.3K
14:26 119.98 119.98 119.98 119.98 0.9K
14:27 119.96 119.96 119.93 119.93 4.5K
14:28 119.92 119.94 119.92 119.94 0.8K
14:29 119.94 119.97 119.94 119.97 0.8K
14:30 119.98 119.98 119.95 119.96 3.3K
14:31 119.96 119.96 119.91 119.91 3.1K
14:32 119.90 119.94 119.90 119.94 2.0K
14:33 119.94 119.94 119.91 119.91 10.4K
14:34 119.91 119.91 119.88 119.88 0.9K
14:35 119.87 119.89 119.86 119.86 2.9K
14:36 119.84 119.84 119.82 119.82 1.6K
14:37 119.82 119.85 119.82 119.85 2.3K
14:38 119.84 119.85 119.84 119.85 0.8K
14:39 119.86 119.86 119.84 119.84 5.6K
14:40 119.85 119.88 119.85 119.88 3.9K
14:41 119.87 119.87 119.87 119.87 2.8K
14:42 119.87 119.88 119.87 119.87 3.6K
14:43 119.83 119.83 119.72 119.72 4.8K
14:44 119.73 119.76 119.73 119.76 0.5K
14:45 119.78 119.78 119.76 119.76 1.5K
14:46 119.76 119.76 119.76 119.76 3.2K
14:47 119.76 119.76 119.76 119.76 0.7K
14:48 119.76 119.76 119.76 119.76 1.5K
14:49 119.77 119.78 119.76 119.76 2.7K
14:50 119.76 119.77 119.76 119.77 1.9K
14:51 119.77 119.78 119.77 119.77 3.4K
14:52 119.76 119.77 119.76 119.76 3.5K
14:53 119.76 119.76 119.75 119.76 6.3K
14:54 119.74 119.74 119.71 119.71 4.0K
14:55 119.71 119.71 119.67 119.67 2.9K
14:56 119.66 119.66 119.64 119.64 8.0K
14:57 119.61 119.61 119.61 119.61 0.7K
14:58 119.61 119.61 119.57 119.57 2.3K
14:59 119.57 119.62 119.57 119.57 14.5K
15:00 119.56 119.56 119.56 119.56 5.5K
15:01 119.54 119.57 119.54 119.57 2.5K
15:02 119.57 119.57 119.56 119.56 1.5K
15:03 119.56 119.57 119.55 119.55 3.8K
15:04 119.52 119.52 119.52 119.52 1.4K
15:05 119.52 119.55 119.52 119.53 3.5K
15:06 119.54 119.57 119.54 119.57 8.8K
15:07 119.57 119.63 119.57 119.63 12.0K
15:08 119.63 119.63 119.63 119.63 0.0K
15:09 119.63 119.63 119.62 119.62 42.7K
15:10 119.62 119.70 119.62 119.70 26.4K
15:11 119.70 119.70 119.69 119.70 4.2K
15:12 119.70 119.71 119.67 119.67 16.9K
15:13 119.69 119.69 119.66 119.66 1.7K
15:14 119.66 119.72 119.66 119.72 3.6K
15:15 119.72 119.72 119.72 119.72 5.0K
15:16 119.72 119.72 119.64 119.64 3.7K
15:17 119.64 119.64 119.60 119.60 2.5K
15:18 119.60 119.60 119.59 119.59 2.0K
15:19 119.57 119.62 119.57 119.62 2.2K
15:20 119.60 119.60 119.58 119.58 2.8K
15:21 119.56 119.57 119.56 119.57 4.3K
15:22 119.57 119.58 119.56 119.57 6.2K
15:23 119.58 119.61 119.58 119.61 0.8K
15:24 119.62 119.65 119.61 119.65 2.0K
15:25 119.65 119.67 119.65 119.65 3.0K
15:26 119.60 119.61 119.60 119.61 6.9K
15:27 119.61 119.61 119.60 119.61 2.2K
15:28 119.61 119.68 119.61 119.68 8.6K
15:29 119.68 119.72 119.66 119.72 2.4K
15:30 119.72 119.72 119.69 119.71 2.5K
15:31 119.70 119.70 119.67 119.67 19.7K
15:32 119.66 119.66 119.58 119.58 6.4K
15:33 119.57 119.59 119.57 119.58 3.2K
15:34 119.60 119.63 119.58 119.62 27.1K
15:35 119.65 119.65 119.54 119.54 5.8K
15:36 119.53 119.57 119.53 119.57 8.7K
15:37 119.58 119.64 119.58 119.64 145.7K
15:38 119.67 119.69 119.65 119.65 10.7K
15:39 119.65 119.69 119.65 119.69 1.3K
15:40 119.72 119.72 119.70 119.72 2.9K
15:41 119.72 119.73 119.71 119.73 5.4K
15:42 119.74 119.74 119.69 119.69 11.3K
15:43 119.69 119.69 119.63 119.68 4.9K
15:44 119.73 119.76 119.73 119.76 5.3K
15:45 119.76 119.84 119.76 119.83 18.0K
15:46 119.82 119.82 119.76 119.76 7.5K
15:47 119.76 119.76 119.73 119.76 6.1K
15:48 119.77 119.77 119.76 119.76 7.7K
15:49 119.74 119.77 119.72 119.72 15.5K
15:50 119.73 119.75 119.71 119.75 34.8K
15:51 119.76 119.76 119.73 119.73 13.3K
15:52 119.73 119.79 119.73 119.79 16.5K
15:53 119.79 119.81 119.79 119.81 21.5K
15:54 119.86 119.86 119.81 119.81 16.6K
15:55 119.79 119.82 119.79 119.82 20.8K
15:56 119.84 119.84 119.78 119.82 18.9K
15:57 119.83 119.83 119.81 119.83 23.0K
15:58 119.83 119.87 119.83 119.85 31.1K
15:59 119.84 119.94 119.84 119.94 30.4K
16:00 119.78 119.78 119.78 119.78 290.9K
16:01 119.78 119.78 119.78 119.78 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