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
09:30 122.99 123.31 122.99 123.31 33.9K
09:31 123.26 123.26 122.60 122.60 31.5K
09:32 122.64 122.77 122.64 122.77 6.9K
09:33 122.71 122.71 122.60 122.60 38.6K
09:34 122.60 122.61 122.58 122.61 0.4K
09:35 122.61 122.69 122.61 122.69 13.2K
09:36 122.69 122.69 122.59 122.59 13.8K
09:37 122.59 122.59 122.56 122.57 1.0K
09:38 122.57 122.87 122.57 122.87 4.3K
09:39 122.87 122.90 122.87 122.90 0.3K
09:40 122.90 122.98 122.90 122.98 5.9K
09:41 123.00 123.01 122.94 122.94 7.1K
09:42 122.94 122.95 122.94 122.95 0.1K
09:43 122.95 122.95 122.95 122.95 0.6K
09:44 122.95 122.95 122.89 122.89 0.4K
09:45 122.90 122.90 122.77 122.77 14.7K
09:46 122.77 122.77 122.75 122.75 1.7K
09:47 122.75 122.80 122.75 122.80 0.4K
09:48 122.77 122.81 122.77 122.81 4.5K
09:49 122.81 122.92 122.81 122.92 2.4K
09:50 122.94 123.10 122.94 123.10 8.2K
09:51 123.10 123.16 123.10 123.16 9.9K
09:52 123.16 123.16 123.16 123.16 6.1K
09:53 123.16 123.23 123.16 123.22 9.2K
09:54 123.22 123.24 123.22 123.24 4.5K
09:55 123.24 123.24 123.20 123.22 6.1K
09:56 123.22 123.22 123.22 123.22 6.2K
09:57 123.22 123.24 123.21 123.24 0.4K
09:58 123.22 123.22 123.15 123.15 0.4K
09:59 123.15 123.24 123.15 123.24 3.5K
10:00 123.24 123.24 123.24 123.24 0.4K
10:01 123.24 123.41 123.24 123.41 5.6K
10:02 123.41 123.41 123.36 123.36 1.9K
10:03 123.36 123.47 123.36 123.47 4.6K
10:04 123.47 123.47 123.42 123.46 4.1K
10:05 123.42 123.52 123.42 123.52 3.1K
10:06 123.52 123.52 123.52 123.52 4.8K
10:07 123.52 123.54 123.52 123.53 4.8K
10:08 123.52 123.52 123.52 123.52 0.7K
10:09 123.54 123.57 123.54 123.57 1.6K
10:10 123.60 123.60 123.58 123.58 2.5K
10:11 123.58 123.58 123.56 123.57 1.7K
10:12 123.57 123.57 123.46 123.46 0.6K
10:13 123.46 123.50 123.46 123.50 0.7K
10:14 123.50 123.50 123.50 123.50 0.0K
10:15 123.50 123.50 123.49 123.49 0.2K
10:16 123.48 123.49 123.48 123.49 18.2K
10:17 123.52 123.54 123.52 123.54 0.5K
10:18 123.54 123.54 123.53 123.53 21.3K
10:19 123.47 123.47 123.47 123.47 0.5K
10:20 123.47 123.48 123.47 123.48 0.3K
10:21 123.48 123.51 123.48 123.51 2.9K
10:22 123.49 123.49 123.49 123.49 0.2K
10:23 123.48 123.49 123.43 123.43 1.6K
10:24 123.43 123.43 123.38 123.38 21.8K
10:25 123.38 123.38 123.38 123.38 0.0K
10:26 123.39 123.39 123.35 123.38 11.2K
10:27 123.42 123.43 123.37 123.43 6.4K
10:28 123.41 123.41 123.38 123.40 1.4K
10:29 123.43 123.43 123.43 123.43 0.1K
10:30 123.40 123.42 123.40 123.42 3.2K
10:31 123.42 123.42 123.39 123.39 1.4K
10:32 123.37 123.37 123.30 123.32 2.7K
10:33 123.32 123.32 123.29 123.30 1.0K
10:34 123.30 123.31 123.30 123.31 0.8K
10:35 123.31 123.31 123.29 123.29 0.6K
10:36 123.28 123.28 123.26 123.26 0.2K
10:37 123.26 123.26 123.19 123.19 0.6K
10:38 123.15 123.16 123.15 123.16 2.4K
10:39 123.16 123.19 123.16 123.19 1.7K
10:40 123.19 123.19 123.19 123.19 1.6K
10:41 123.19 123.26 123.19 123.26 3.3K
10:42 123.41 123.41 123.36 123.37 31.4K
10:43 123.36 123.36 123.34 123.36 2.1K
10:44 123.38 123.40 123.38 123.40 1.4K
10:45 123.38 123.40 123.38 123.40 1.2K
10:46 123.40 123.41 123.32 123.32 4.7K
10:47 123.29 123.29 123.28 123.28 0.7K
10:48 123.28 123.29 123.28 123.29 0.4K
10:49 123.26 123.26 123.20 123.20 8.9K
10:50 123.19 123.19 123.15 123.15 3.8K
10:51 123.15 123.15 123.12 123.12 1.4K
10:52 123.14 123.15 123.14 123.15 1.7K
10:53 123.15 123.15 123.10 123.10 6.0K
10:54 123.10 123.10 123.10 123.10 0.3K
10:55 123.10 123.11 123.10 123.10 2.5K
10:56 123.11 123.14 123.11 123.14 1.4K
10:57 123.14 123.14 123.13 123.13 0.6K
10:58 123.13 123.16 123.12 123.16 0.3K
10:59 123.17 123.17 123.17 123.17 0.2K
11:00 123.17 123.17 123.17 123.17 0.3K
11:01 123.22 123.22 123.22 123.22 0.1K
11:02 123.22 123.22 123.22 123.22 0.2K
11:03 123.21 123.21 123.19 123.19 1.3K
11:04 123.19 123.21 123.17 123.21 1.9K
11:05 123.21 123.21 123.17 123.17 1.8K
11:06 123.17 123.17 123.15 123.15 0.7K
11:07 123.15 123.15 123.14 123.14 2.6K
11:08 123.14 123.17 123.14 123.17 0.3K
11:09 123.17 123.17 123.17 123.17 3.8K
11:10 123.17 123.17 123.12 123.12 2.2K
11:11 123.12 123.12 123.10 123.10 0.2K
11:12 123.10 123.10 123.10 123.10 0.2K
11:13 123.10 123.10 123.06 123.08 1.5K
11:14 123.08 123.11 123.07 123.11 1.2K
11:15 123.12 123.17 123.12 123.17 1.5K
11:16 123.16 123.17 123.16 123.17 4.9K
11:17 123.23 123.24 123.23 123.23 3.9K
11:18 123.23 123.23 123.18 123.18 1.6K
11:19 123.16 123.18 123.16 123.18 8.9K
11:20 123.21 123.24 123.20 123.24 2.8K
11:21 123.24 123.30 123.24 123.30 7.7K
11:22 123.34 123.34 123.34 123.34 1.2K
11:23 123.34 123.34 123.34 123.34 0.0K
11:24 123.34 123.39 123.34 123.39 5.6K
11:25 123.39 123.39 123.39 123.39 0.4K
11:26 123.39 123.39 123.39 123.39 0.0K
11:27 123.42 123.42 123.42 123.42 1.0K
11:28 123.36 123.36 123.36 123.36 0.1K
11:29 123.35 123.38 123.35 123.38 0.6K
11:30 123.38 123.38 123.36 123.36 2.6K
11:31 123.36 123.36 123.36 123.36 0.2K
11:32 123.35 123.37 123.35 123.37 1.6K
11:33 123.37 123.39 123.37 123.38 3.2K
11:34 123.37 123.37 123.34 123.34 0.2K
11:35 123.34 123.34 123.34 123.34 0.0K
11:36 123.36 123.36 123.30 123.30 8.6K
11:37 123.30 123.30 123.30 123.30 0.3K
11:38 123.30 123.31 123.30 123.31 0.1K
11:39 123.31 123.35 123.31 123.35 0.6K
11:40 123.35 123.35 123.32 123.32 0.7K
11:41 123.32 123.32 123.32 123.32 3.7K
11:42 123.31 123.33 123.31 123.33 0.5K
11:43 123.33 123.33 123.31 123.31 1.5K
11:44 123.25 123.25 123.25 123.25 2.4K
11:45 123.26 123.26 123.26 123.26 0.1K
11:46 123.26 123.26 123.22 123.22 2.5K
11:47 123.22 123.23 123.22 123.23 1.3K
11:48 123.23 123.24 123.23 123.24 0.2K
11:49 123.27 123.28 123.27 123.28 4.5K
11:50 123.27 123.27 123.27 123.27 0.8K
11:51 123.23 123.24 123.23 123.24 4.0K
11:52 123.24 123.24 123.24 123.24 0.0K
11:53 123.24 123.25 123.23 123.23 2.9K
11:54 123.23 123.25 123.23 123.25 0.1K
11:55 123.25 123.28 123.25 123.28 4.7K
11:56 123.29 123.34 123.29 123.34 2.6K
11:57 123.34 123.35 123.34 123.35 4.3K
11:58 123.36 123.36 123.36 123.36 1.3K
11:59 123.36 123.36 123.30 123.30 0.9K
12:00 123.29 123.29 123.29 123.29 0.6K
12:01 123.28 123.34 123.28 123.34 2.9K
12:02 123.34 123.40 123.34 123.40 0.5K
12:03 123.40 123.40 123.38 123.38 1.6K
12:04 123.38 123.41 123.38 123.41 0.4K
12:05 123.41 123.41 123.40 123.40 1.8K
12:06 123.39 123.39 123.37 123.37 0.5K
12:07 123.37 123.37 123.37 123.37 0.0K
12:08 123.39 123.40 123.39 123.40 1.0K
12:09 123.40 123.40 123.38 123.38 0.7K
12:10 123.38 123.39 123.29 123.29 6.5K
12:11 123.23 123.23 123.17 123.17 5.2K
12:12 123.15 123.15 123.13 123.14 1.3K
12:13 123.16 123.22 123.16 123.22 3.7K
12:14 123.23 123.25 123.23 123.25 1.0K
12:15 123.25 123.28 123.25 123.28 0.3K
12:16 123.28 123.31 123.28 123.31 2.1K
12:17 123.31 123.31 123.31 123.31 0.8K
12:18 123.31 123.31 123.31 123.31 0.1K
12:19 123.31 123.31 123.18 123.18 12.9K
12:20 123.18 123.18 123.00 123.00 6.0K
12:21 122.92 122.92 122.90 122.90 12.9K
12:22 122.89 122.89 122.85 122.86 4.0K
12:23 122.87 122.93 122.87 122.93 2.8K
12:24 122.90 122.90 122.90 122.90 0.1K
12:25 122.92 122.92 122.85 122.85 2.4K
12:26 122.85 122.87 122.85 122.87 1.6K
12:27 122.94 122.94 122.94 122.94 3.2K
12:28 122.98 122.98 122.98 122.98 0.6K
12:29 122.98 123.01 122.98 123.01 0.4K
12:30 123.01 123.02 123.01 123.02 1.1K
12:31 123.03 123.03 123.02 123.02 2.0K
12:32 123.02 123.02 123.02 123.02 0.1K
12:33 123.02 123.05 123.01 123.05 0.7K
12:34 123.05 123.06 123.05 123.06 0.5K
12:35 123.01 123.04 123.01 123.04 1.1K
12:36 123.04 123.04 123.04 123.04 0.5K
12:37 123.07 123.07 123.07 123.07 1.1K
12:38 123.07 123.07 123.05 123.05 1.7K
12:39 123.02 123.02 122.96 122.98 1.3K
12:40 122.98 123.00 122.98 123.00 1.7K
12:41 123.00 123.00 123.00 123.00 0.3K
12:42 123.00 123.00 122.99 122.99 0.9K
12:43 122.99 122.99 122.99 122.99 0.1K
12:44 122.99 123.00 122.99 123.00 2.6K
12:45 123.00 123.00 123.00 123.00 1.1K
12:46 123.00 123.01 122.99 122.99 0.6K
12:47 122.99 122.99 122.98 122.98 0.9K
12:48 122.98 122.98 122.98 122.98 0.0K
12:49 122.98 122.98 122.94 122.94 2.3K
12:50 122.94 122.94 122.93 122.93 4.5K
12:51 122.93 122.94 122.93 122.94 2.1K
12:52 122.94 122.94 122.92 122.92 0.5K
12:53 122.92 122.92 122.92 122.92 0.3K
12:54 122.92 122.92 122.92 122.92 0.4K
12:55 122.92 122.92 122.91 122.91 0.4K
12:56 122.91 122.91 122.90 122.91 2.4K
12:57 122.91 122.91 122.90 122.90 0.4K
12:58 122.90 122.90 122.84 122.84 1.9K
12:59 122.83 122.83 122.82 122.82 1.3K
13:00 122.82 122.83 122.82 122.83 0.7K
13:01 122.83 122.83 122.83 122.83 0.1K
13:02 122.83 122.83 122.83 122.83 0.0K
13:03 122.81 122.82 122.75 122.75 3.9K
13:04 122.75 122.75 122.75 122.75 0.2K
13:05 122.73 122.78 122.73 122.78 3.1K
13:06 122.78 122.78 122.76 122.76 0.7K
13:07 122.78 122.78 122.78 122.78 0.3K
13:08 122.78 122.78 122.78 122.78 0.2K
13:09 122.81 122.84 122.81 122.82 2.2K
13:10 122.82 122.85 122.82 122.83 0.8K
13:11 122.83 122.83 122.81 122.81 1.3K
13:12 122.81 122.81 122.81 122.81 0.1K
13:13 122.82 122.85 122.82 122.85 0.5K
13:14 122.85 122.85 122.84 122.84 1.0K
13:15 122.93 122.93 122.92 122.92 2.2K
13:16 122.93 122.93 122.91 122.91 0.4K
13:17 122.91 122.97 122.91 122.96 1.3K
13:18 122.97 122.98 122.97 122.97 0.6K
13:19 122.97 122.97 122.97 122.97 0.0K
13:20 122.97 122.99 122.97 122.98 3.0K
13:21 122.98 123.05 122.98 123.05 3.6K
13:22 123.04 123.04 123.01 123.01 0.3K
13:23 123.01 123.01 123.01 123.01 0.0K
13:24 123.01 123.01 122.98 122.98 0.7K
13:25 122.99 122.99 122.99 122.99 0.1K
13:26 122.97 122.97 122.97 122.97 1.4K
13:27 122.88 122.88 122.88 122.88 2.4K
13:28 122.83 122.83 122.83 122.83 0.1K
13:29 122.83 122.88 122.83 122.87 1.6K
13:30 122.87 122.95 122.87 122.95 1.2K
13:31 122.95 122.95 122.87 122.87 0.6K
13:32 122.87 122.89 122.87 122.89 0.1K
13:33 122.89 122.89 122.87 122.87 1.2K
13:34 122.89 122.89 122.89 122.89 1.0K
13:35 122.88 122.88 122.86 122.86 7.2K
13:36 122.86 122.86 122.86 122.86 0.0K
13:37 122.85 122.88 122.84 122.84 3.0K
13:38 122.84 122.90 122.84 122.90 1.1K
13:39 122.90 122.90 122.90 122.90 0.3K
13:40 122.88 122.93 122.88 122.93 1.2K
13:41 122.93 122.93 122.93 122.93 1.1K
13:42 122.93 122.93 122.93 122.93 0.3K
13:43 122.93 122.93 122.93 122.93 0.0K
13:44 122.93 122.93 122.93 122.93 0.1K
13:45 122.88 122.89 122.88 122.89 6.0K
13:46 122.90 122.91 122.89 122.89 1.7K
13:47 122.92 122.92 122.87 122.87 4.6K
13:48 122.87 122.90 122.87 122.90 12.0K
13:49 122.90 122.91 122.86 122.86 5.5K
13:50 122.86 122.86 122.85 122.85 1.2K
13:51 122.88 122.90 122.87 122.90 1.8K
13:52 122.90 122.92 122.90 122.92 2.7K
13:53 122.92 122.92 122.86 122.86 18.3K
13:54 122.86 122.86 122.85 122.85 1.3K
13:55 122.85 122.87 122.85 122.87 1.4K
13:56 122.87 122.91 122.87 122.91 1.2K
13:57 122.91 122.95 122.91 122.95 7.8K
13:58 122.95 122.95 122.94 122.94 0.8K
13:59 123.00 123.03 123.00 123.03 3.0K
14:00 123.04 123.04 122.98 122.99 2.5K
14:01 122.99 122.99 122.98 122.98 1.0K
14:02 122.98 122.98 122.95 122.95 0.5K
14:03 122.96 122.96 122.94 122.94 7.6K
14:04 122.96 122.98 122.96 122.98 0.4K
14:05 122.98 122.98 122.98 122.98 0.0K
14:06 122.98 123.01 122.98 123.01 2.7K
14:07 123.01 123.04 123.01 123.04 1.1K
14:08 123.04 123.06 123.04 123.06 2.2K
14:09 123.06 123.06 123.06 123.06 0.0K
14:10 123.09 123.09 123.09 123.09 0.2K
14:11 123.09 123.09 123.00 123.00 1.5K
14:12 123.00 123.00 122.98 122.98 1.6K
14:13 122.98 122.98 122.95 122.95 0.3K
14:14 122.96 122.96 122.96 122.96 0.4K
14:15 122.96 122.96 122.89 122.89 2.8K
14:16 122.89 122.92 122.89 122.92 1.6K
14:17 122.92 122.92 122.90 122.90 0.9K
14:18 122.88 122.88 122.86 122.86 1.3K
14:19 122.86 122.86 122.81 122.82 4.6K
14:20 122.82 122.82 122.82 122.82 1.1K
14:21 122.75 122.75 122.73 122.74 1.4K
14:22 122.75 122.75 122.75 122.75 0.4K
14:23 122.78 122.79 122.78 122.79 0.7K
14:24 122.79 122.81 122.79 122.81 0.9K
14:25 122.81 122.81 122.81 122.81 0.1K
14:26 122.81 122.81 122.79 122.79 3.0K
14:27 122.79 122.79 122.74 122.74 0.7K
14:28 122.74 122.75 122.74 122.75 0.1K
14:29 122.75 122.75 122.72 122.72 1.6K
14:30 122.72 122.72 122.72 122.72 0.0K
14:31 122.72 122.73 122.72 122.73 0.2K
14:32 122.73 122.73 122.73 122.73 1.0K
14:33 122.73 122.73 122.73 122.73 0.0K
14:34 122.73 122.73 122.71 122.71 0.4K
14:35 122.71 122.72 122.67 122.67 3.7K
14:36 122.65 122.65 122.65 122.65 0.6K
14:37 122.65 122.65 122.63 122.63 0.3K
14:38 122.63 122.69 122.63 122.69 1.3K
14:39 122.69 122.70 122.69 122.69 1.6K
14:40 122.69 122.72 122.69 122.72 1.1K
14:41 122.72 122.72 122.72 122.72 0.9K
14:42 122.72 122.72 122.72 122.72 0.4K
14:43 122.74 122.78 122.74 122.78 3.0K
14:44 122.77 122.81 122.77 122.81 0.5K
14:45 122.81 122.81 122.81 122.81 0.0K
14:46 122.80 122.81 122.80 122.81 0.7K
14:47 122.80 122.80 122.79 122.80 0.8K
14:48 122.78 122.79 122.78 122.79 0.7K
14:49 122.78 122.78 122.77 122.77 2.8K
14:50 122.77 122.77 122.76 122.76 1.9K
14:51 122.76 122.76 122.74 122.74 1.2K
14:52 122.74 122.74 122.70 122.70 0.3K
14:53 122.70 122.71 122.70 122.71 0.3K
14:54 122.71 122.71 122.67 122.67 1.5K
14:55 122.67 122.67 122.67 122.67 0.1K
14:56 122.65 122.68 122.65 122.68 0.9K
14:57 122.68 122.73 122.68 122.72 1.3K
14:58 122.73 122.73 122.72 122.72 3.8K
14:59 122.72 122.72 122.71 122.71 2.1K
15:00 122.69 122.69 122.69 122.69 0.4K
15:01 122.69 122.69 122.69 122.69 0.1K
15:02 122.69 122.70 122.69 122.69 0.6K
15:03 122.71 122.71 122.64 122.64 0.7K
15:04 122.64 122.64 122.64 122.64 0.6K
15:05 122.64 122.64 122.59 122.59 1.7K
15:06 122.58 122.59 122.58 122.59 1.4K
15:07 122.56 122.58 122.56 122.56 2.6K
15:08 122.55 122.55 122.55 122.55 0.9K
15:09 122.56 122.57 122.55 122.57 1.4K
15:10 122.58 122.63 122.58 122.63 8.8K
15:11 122.65 122.67 122.65 122.67 2.4K
15:12 122.70 122.71 122.70 122.71 1.5K
15:13 122.74 122.80 122.74 122.79 2.1K
15:14 122.80 122.83 122.80 122.83 10.0K
15:15 122.84 122.84 122.82 122.82 1.0K
15:16 122.82 122.83 122.82 122.82 1.7K
15:17 122.82 122.82 122.82 122.82 0.6K
15:18 122.82 122.83 122.82 122.83 1.8K
15:19 122.83 122.88 122.83 122.88 2.5K
15:20 122.88 122.88 122.88 122.88 1.6K
15:21 122.90 122.90 122.85 122.85 1.2K
15:22 122.85 122.85 122.83 122.83 3.5K
15:23 122.82 122.83 122.81 122.81 1.3K
15:24 122.80 122.82 122.80 122.82 0.4K
15:25 122.82 122.82 122.78 122.78 1.2K
15:26 122.79 122.80 122.79 122.80 0.4K
15:27 122.75 122.75 122.74 122.74 5.5K
15:28 122.77 122.77 122.73 122.73 4.3K
15:29 122.72 122.76 122.72 122.76 1.2K
15:30 122.77 122.77 122.76 122.76 1.1K
15:31 122.76 122.77 122.75 122.75 4.1K
15:32 122.75 122.76 122.75 122.76 0.6K
15:33 122.78 122.78 122.76 122.76 0.8K
15:34 122.78 122.78 122.72 122.72 11.6K
15:35 122.71 122.72 122.71 122.71 2.4K
15:36 122.70 122.70 122.69 122.70 1.4K
15:37 122.70 122.71 122.70 122.70 3.2K
15:38 122.69 122.70 122.69 122.70 4.3K
15:39 122.69 122.69 122.68 122.68 1.1K
15:40 122.68 122.68 122.66 122.66 2.8K
15:41 122.67 122.68 122.67 122.67 1.5K
15:42 122.67 122.67 122.65 122.65 0.3K
15:43 122.65 122.66 122.61 122.61 1.7K
15:44 122.61 122.63 122.61 122.63 3.4K
15:45 122.63 122.65 122.63 122.63 5.1K
15:46 122.64 122.68 122.64 122.67 1.8K
15:47 122.67 122.67 122.65 122.65 3.2K
15:48 122.65 122.67 122.65 122.67 8.4K
15:49 122.67 122.70 122.67 122.70 3.2K
15:50 122.76 122.81 122.76 122.81 28.9K
15:51 122.78 122.78 122.77 122.77 3.4K
15:52 122.75 122.75 122.65 122.65 16.9K
15:53 122.64 122.66 122.63 122.66 3.3K
15:54 122.63 122.65 122.61 122.61 46.0K
15:55 122.62 122.62 122.59 122.60 22.4K
15:56 122.55 122.59 122.55 122.59 13.9K
15:57 122.57 122.57 122.51 122.51 15.6K
15:58 122.52 122.52 122.51 122.51 12.3K
15:59 122.53 122.53 122.43 122.43 21.6K
16:00 122.46 122.46 122.46 122.46 397.6K
16:01 122.46 122.46 122.46 122.46 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし