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
09:30 123.04 123.11 123.04 123.11 38.0K
09:31 123.16 123.21 123.11 123.21 2.5K
09:32 123.21 123.21 123.07 123.07 0.7K
09:33 123.07 123.07 123.07 123.07 3.8K
09:34 123.15 123.15 123.12 123.12 0.5K
09:35 123.12 123.12 123.11 123.11 0.5K
09:36 123.11 123.11 123.04 123.05 6.2K
09:37 123.12 123.12 123.12 123.12 2.0K
09:38 123.12 123.17 123.12 123.17 1.5K
09:39 123.17 123.26 123.17 123.26 1.8K
09:40 123.26 123.37 123.26 123.34 5.1K
09:41 123.34 123.34 123.34 123.34 0.3K
09:42 123.36 123.44 123.36 123.44 2.1K
09:43 123.41 123.41 123.37 123.37 1.1K
09:44 123.37 123.52 123.37 123.52 3.7K
09:45 123.57 123.58 123.57 123.58 4.9K
09:46 123.58 123.65 123.58 123.63 1.0K
09:47 123.67 123.71 123.67 123.71 1.1K
09:48 123.71 123.73 123.71 123.73 0.2K
09:49 123.75 123.81 123.75 123.79 1.0K
09:50 123.79 123.82 123.79 123.82 0.7K
09:51 123.82 123.84 123.82 123.83 0.6K
09:52 123.85 123.86 123.84 123.84 3.7K
09:53 123.84 123.84 123.84 123.84 0.1K
09:54 123.81 123.87 123.81 123.87 2.6K
09:55 123.87 123.87 123.81 123.81 5.7K
09:56 123.71 123.71 123.63 123.63 11.0K
09:57 123.63 123.63 123.58 123.59 1.0K
09:58 123.59 123.59 123.59 123.59 0.0K
09:59 123.59 123.62 123.59 123.62 0.3K
10:00 123.66 123.66 123.60 123.60 2.9K
10:01 123.62 123.62 123.62 123.62 0.3K
10:02 123.62 123.62 123.62 123.62 0.2K
10:03 123.62 123.67 123.62 123.67 1.5K
10:04 123.69 123.72 123.68 123.70 3.0K
10:05 123.61 123.62 123.61 123.61 1.7K
10:06 123.54 123.67 123.54 123.67 6.0K
10:07 123.67 123.91 123.67 123.91 15.0K
10:08 123.83 123.83 123.82 123.82 0.9K
10:09 123.82 123.87 123.82 123.87 1.8K
10:10 123.80 123.84 123.80 123.84 2.8K
10:11 123.84 123.84 123.81 123.81 1.5K
10:12 123.81 123.81 123.73 123.73 3.2K
10:13 123.73 123.73 123.62 123.62 3.3K
10:14 123.62 123.66 123.62 123.63 2.5K
10:15 123.63 123.70 123.63 123.70 1.2K
10:16 123.70 123.70 123.68 123.68 0.8K
10:17 123.68 123.70 123.67 123.70 0.6K
10:18 123.70 123.70 123.70 123.70 0.0K
10:19 123.70 123.70 123.64 123.64 1.8K
10:20 123.64 123.64 123.60 123.60 0.6K
10:21 123.60 123.60 123.60 123.60 0.0K
10:22 123.60 123.60 123.60 123.60 0.0K
10:23 123.62 123.62 123.62 123.62 0.8K
10:24 123.62 123.62 123.59 123.59 0.1K
10:25 123.56 123.56 123.47 123.47 5.6K
10:26 123.47 123.48 123.43 123.43 4.0K
10:27 123.43 123.43 123.32 123.32 1.2K
10:28 123.26 123.26 123.25 123.25 4.2K
10:29 123.25 123.25 123.24 123.24 0.5K
10:30 123.24 123.26 123.23 123.26 0.6K
10:31 123.26 123.26 123.26 123.26 0.1K
10:32 123.26 123.29 123.23 123.23 3.4K
10:33 123.23 123.23 123.22 123.22 2.1K
10:34 123.14 123.14 123.14 123.14 1.6K
10:35 123.19 123.19 123.19 123.19 4.2K
10:36 123.19 123.19 123.19 123.19 8.1K
10:37 123.19 123.19 123.16 123.16 1.1K
10:38 123.11 123.11 123.09 123.09 2.3K
10:39 123.05 123.07 123.05 123.07 1.9K
10:40 123.08 123.10 123.08 123.10 0.8K
10:41 123.10 123.10 123.05 123.05 1.3K
10:42 123.13 123.15 123.13 123.15 2.8K
10:43 123.15 123.15 123.15 123.15 5.3K
10:44 123.15 123.15 123.12 123.14 2.1K
10:45 123.16 123.25 123.14 123.25 2.0K
10:46 123.25 123.25 123.24 123.24 1.0K
10:47 123.24 123.24 123.22 123.23 0.4K
10:48 123.21 123.21 123.20 123.20 2.0K
10:49 123.20 123.23 123.20 123.23 0.7K
10:50 123.23 123.23 123.22 123.22 2.0K
10:51 123.16 123.22 123.16 123.22 10.8K
10:52 123.22 123.22 123.21 123.21 1.0K
10:53 123.19 123.21 123.18 123.18 2.9K
10:54 123.14 123.14 123.13 123.13 5.8K
10:55 123.10 123.11 123.08 123.11 26.5K
10:56 123.09 123.11 123.09 123.11 1.9K
10:57 123.13 123.18 123.13 123.18 1.7K
10:58 123.18 123.23 123.18 123.23 0.6K
10:59 123.22 123.24 123.22 123.24 0.5K
11:00 123.24 123.24 123.24 123.24 0.5K
11:01 123.26 123.31 123.26 123.31 8.1K
11:02 123.31 123.31 123.28 123.28 0.8K
11:03 123.28 123.30 123.28 123.30 2.5K
11:04 123.29 123.29 123.23 123.23 9.1K
11:05 123.23 123.23 123.21 123.21 1.1K
11:06 123.19 123.19 123.14 123.14 1.8K
11:07 123.14 123.14 123.03 123.03 0.9K
11:08 123.03 123.12 123.03 123.12 3.8K
11:09 123.11 123.11 123.09 123.09 0.4K
11:10 123.14 123.22 123.14 123.22 1.7K
11:11 123.21 123.26 123.21 123.26 1.9K
11:12 123.27 123.29 123.27 123.29 1.1K
11:13 123.29 123.31 123.29 123.31 3.3K
11:14 123.31 123.36 123.31 123.36 2.2K
11:15 123.35 123.35 123.28 123.28 8.7K
11:16 123.28 123.28 123.26 123.26 1.1K
11:17 123.26 123.26 123.26 123.26 0.4K
11:18 123.26 123.29 123.26 123.29 0.9K
11:19 123.30 123.30 123.30 123.30 3.7K
11:20 123.30 123.30 123.30 123.30 0.1K
11:21 123.30 123.30 123.30 123.30 0.4K
11:22 123.30 123.30 123.30 123.30 0.3K
11:23 123.29 123.30 123.29 123.30 0.6K
11:24 123.27 123.28 123.27 123.28 3.0K
11:25 123.28 123.31 123.28 123.31 1.0K
11:26 123.31 123.32 123.30 123.32 0.7K
11:27 123.32 123.32 123.32 123.32 0.2K
11:28 123.32 123.32 123.32 123.32 0.5K
11:29 123.32 123.34 123.32 123.34 1.5K
11:30 123.33 123.39 123.33 123.39 1.7K
11:31 123.39 123.40 123.37 123.37 1.4K
11:32 123.45 123.49 123.45 123.49 8.3K
11:33 123.49 123.49 123.48 123.48 0.6K
11:34 123.53 123.62 123.53 123.62 1.9K
11:35 123.62 123.62 123.62 123.62 2.4K
11:36 123.62 123.64 123.61 123.64 4.5K
11:37 123.62 123.62 123.56 123.56 7.8K
11:38 123.56 123.56 123.54 123.54 2.0K
11:39 123.54 123.56 123.54 123.56 2.4K
11:40 123.56 123.57 123.56 123.57 3.1K
11:41 123.58 123.58 123.58 123.58 0.7K
11:42 123.60 123.64 123.60 123.64 2.0K
11:43 123.64 123.64 123.64 123.64 0.3K
11:44 123.64 123.66 123.63 123.64 3.2K
11:45 123.64 123.64 123.63 123.63 2.3K
11:46 123.63 123.66 123.63 123.65 2.3K
11:47 123.65 123.65 123.64 123.64 2.0K
11:48 123.63 123.63 123.63 123.63 0.5K
11:49 123.63 123.63 123.62 123.62 0.7K
11:50 123.62 123.64 123.62 123.64 1.1K
11:51 123.64 123.66 123.64 123.66 1.7K
11:52 123.66 123.66 123.66 123.66 0.1K
11:53 123.66 123.66 123.66 123.66 0.3K
11:54 123.66 123.67 123.66 123.67 0.6K
11:55 123.64 123.71 123.64 123.71 3.0K
11:56 123.71 123.71 123.68 123.68 1.7K
11:57 123.69 123.72 123.69 123.72 1.6K
11:58 123.73 123.73 123.73 123.73 0.4K
11:59 123.73 123.74 123.68 123.68 0.6K
12:00 123.68 123.69 123.68 123.69 0.3K
12:01 123.69 123.69 123.68 123.68 0.5K
12:02 123.68 123.69 123.68 123.69 3.1K
12:03 123.69 123.70 123.69 123.69 1.1K
12:04 123.69 123.70 123.69 123.70 0.2K
12:05 123.70 123.71 123.70 123.71 0.5K
12:06 123.71 123.71 123.70 123.70 0.4K
12:07 123.70 123.70 123.70 123.70 0.7K
12:08 123.70 123.72 123.70 123.71 1.5K
12:09 123.71 123.71 123.71 123.71 0.7K
12:10 123.70 123.70 123.66 123.66 2.6K
12:11 123.66 123.66 123.65 123.65 1.2K
12:12 123.65 123.65 123.63 123.63 0.6K
12:13 123.63 123.63 123.63 123.63 0.2K
12:14 123.63 123.63 123.63 123.63 0.2K
12:15 123.63 123.63 123.63 123.63 0.3K
12:16 123.63 123.63 123.62 123.62 0.6K
12:17 123.62 123.62 123.60 123.60 0.3K
12:18 123.60 123.61 123.50 123.51 20.2K
12:19 123.53 123.53 123.51 123.51 7.0K
12:20 123.51 123.51 123.48 123.48 2.7K
12:21 123.48 123.48 123.47 123.47 0.5K
12:22 123.47 123.47 123.47 123.47 0.1K
12:23 123.47 123.47 123.47 123.47 0.3K
12:24 123.47 123.48 123.47 123.48 0.3K
12:25 123.48 123.48 123.48 123.48 0.4K
12:26 123.48 123.48 123.46 123.46 1.3K
12:27 123.45 123.45 123.45 123.45 0.4K
12:28 123.45 123.45 123.43 123.43 6.4K
12:29 123.43 123.43 123.41 123.41 5.5K
12:30 123.41 123.41 123.41 123.41 0.5K
12:31 123.41 123.41 123.41 123.41 0.3K
12:32 123.41 123.41 123.41 123.41 0.1K
12:33 123.41 123.42 123.41 123.42 0.7K
12:34 123.42 123.42 123.42 123.42 0.1K
12:35 123.42 123.46 123.42 123.44 1.6K
12:36 123.44 123.44 123.44 123.44 0.3K
12:37 123.43 123.47 123.43 123.47 14.3K
12:38 123.47 123.47 123.46 123.46 1.1K
12:39 123.46 123.50 123.46 123.50 0.7K
12:40 123.50 123.50 123.49 123.49 1.2K
12:41 123.49 123.51 123.49 123.51 0.6K
12:42 123.51 123.51 123.51 123.51 0.1K
12:43 123.51 123.51 123.51 123.51 0.2K
12:44 123.51 123.51 123.51 123.51 0.2K
12:45 123.51 123.58 123.51 123.58 2.7K
12:46 123.58 123.58 123.57 123.57 0.3K
12:47 123.57 123.61 123.55 123.61 1.5K
12:48 123.61 123.61 123.61 123.61 0.3K
12:49 123.61 123.66 123.61 123.66 3.8K
12:50 123.68 123.68 123.68 123.68 2.1K
12:51 123.67 123.67 123.64 123.64 1.1K
12:52 123.64 123.65 123.64 123.65 0.4K
12:53 123.67 123.67 123.62 123.62 10.7K
12:54 123.62 123.62 123.59 123.59 0.4K
12:55 123.59 123.59 123.59 123.59 2.8K
12:56 123.58 123.58 123.57 123.57 1.3K
12:57 123.56 123.60 123.56 123.60 0.4K
12:58 123.60 123.60 123.59 123.59 0.9K
12:59 123.59 123.59 123.59 123.59 0.1K
13:00 123.57 123.57 123.57 123.57 0.3K
13:01 123.57 123.59 123.55 123.59 8.9K
13:02 123.60 123.61 123.60 123.60 1.9K
13:03 123.60 123.60 123.59 123.59 5.0K
13:04 123.60 123.60 123.60 123.60 5.1K
13:05 123.60 123.60 123.60 123.60 0.4K
13:06 123.58 123.58 123.58 123.58 0.9K
13:07 123.57 123.60 123.57 123.57 3.9K
13:08 123.57 123.57 123.57 123.57 0.2K
13:09 123.58 123.58 123.58 123.58 0.4K
13:10 123.58 123.58 123.55 123.55 0.5K
13:11 123.55 123.56 123.54 123.54 0.4K
13:12 123.54 123.54 123.53 123.53 1.7K
13:13 123.53 123.54 123.51 123.54 2.6K
13:14 123.54 123.54 123.53 123.53 0.6K
13:15 123.53 123.53 123.47 123.47 0.4K
13:16 123.50 123.50 123.50 123.50 1.9K
13:17 123.50 123.50 123.50 123.50 0.2K
13:18 123.49 123.49 123.46 123.46 2.6K
13:19 123.46 123.46 123.45 123.45 0.5K
13:20 123.45 123.45 123.45 123.45 0.0K
13:21 123.46 123.48 123.45 123.48 0.6K
13:22 123.36 123.36 123.36 123.36 25.9K
13:23 123.36 123.36 123.35 123.35 0.4K
13:24 123.35 123.35 123.35 123.35 0.1K
13:25 123.34 123.34 123.34 123.34 0.5K
13:26 123.34 123.34 123.34 123.34 0.6K
13:27 123.34 123.34 123.34 123.34 1.1K
13:28 123.34 123.35 123.34 123.35 1.0K
13:29 123.35 123.35 123.35 123.35 0.2K
13:30 123.35 123.35 123.35 123.35 0.2K
13:31 123.35 123.35 123.35 123.35 0.5K
13:32 123.35 123.35 123.33 123.33 0.4K
13:33 123.33 123.33 123.33 123.33 0.2K
13:34 123.33 123.35 123.33 123.35 0.6K
13:35 123.34 123.34 123.34 123.34 5.9K
13:36 123.34 123.36 123.34 123.36 0.4K
13:37 123.36 123.36 123.36 123.36 3.9K
13:38 123.36 123.37 123.35 123.37 1.4K
13:39 123.36 123.36 123.36 123.36 0.4K
13:40 123.36 123.38 123.36 123.38 1.9K
13:41 123.43 123.44 123.42 123.42 5.2K
13:42 123.42 123.42 123.42 123.42 4.8K
13:43 123.42 123.42 123.41 123.41 1.0K
13:44 123.41 123.42 123.41 123.42 1.4K
13:45 123.42 123.42 123.41 123.41 0.2K
13:46 123.44 123.44 123.42 123.43 0.4K
13:47 123.43 123.44 123.43 123.44 0.4K
13:48 123.44 123.48 123.44 123.47 1.5K
13:49 123.48 123.51 123.48 123.50 1.8K
13:50 123.50 123.50 123.45 123.46 0.4K
13:51 123.46 123.51 123.46 123.51 0.4K
13:52 123.51 123.51 123.45 123.45 0.5K
13:53 123.45 123.45 123.44 123.44 0.4K
13:54 123.44 123.46 123.40 123.40 13.8K
13:55 123.40 123.40 123.40 123.40 0.3K
13:56 123.40 123.40 123.36 123.36 2.2K
13:57 123.41 123.41 123.41 123.41 2.9K
13:58 123.41 123.41 123.39 123.39 0.3K
13:59 123.41 123.41 123.41 123.41 0.7K
14:00 123.41 123.41 123.40 123.41 0.6K
14:01 123.41 123.41 123.41 123.41 0.4K
14:02 123.41 123.41 123.41 123.41 0.4K
14:03 123.41 123.42 123.32 123.32 5.6K
14:04 123.40 123.41 123.40 123.41 1.1K
14:05 123.41 123.50 123.41 123.50 3.5K
14:06 123.48 123.51 123.48 123.51 1.2K
14:07 123.51 123.51 123.50 123.50 0.9K
14:08 123.50 123.59 123.50 123.59 2.1K
14:09 123.59 123.59 123.57 123.57 1.0K
14:10 123.58 123.65 123.58 123.61 7.8K
14:11 123.63 123.63 123.62 123.62 0.5K
14:12 123.61 123.61 123.59 123.59 2.1K
14:13 123.62 123.62 123.58 123.58 1.9K
14:14 123.58 123.60 123.58 123.60 0.3K
14:15 123.57 123.57 123.57 123.57 5.8K
14:16 123.55 123.55 123.55 123.55 6.7K
14:17 123.55 123.58 123.55 123.58 1.7K
14:18 123.60 123.61 123.60 123.60 1.3K
14:19 123.57 123.59 123.57 123.59 1.2K
14:20 123.59 123.59 123.48 123.52 9.1K
14:21 123.50 123.50 123.47 123.49 6.0K
14:22 123.49 123.55 123.49 123.55 0.2K
14:23 123.55 123.55 123.55 123.55 0.2K
14:24 123.55 123.55 123.50 123.50 2.9K
14:25 123.50 123.51 123.50 123.51 1.4K
14:26 123.51 123.53 123.51 123.53 0.3K
14:27 123.51 123.51 123.50 123.50 0.7K
14:28 123.52 123.52 123.52 123.52 0.4K
14:29 123.55 123.55 123.55 123.55 1.0K
14:30 123.53 123.57 123.53 123.57 2.7K
14:31 123.57 123.57 123.56 123.56 0.9K
14:32 123.60 123.60 123.60 123.60 2.3K
14:33 123.60 123.60 123.58 123.58 8.7K
14:34 123.58 123.58 123.56 123.56 0.4K
14:35 123.55 123.57 123.55 123.57 0.5K
14:36 123.57 123.57 123.54 123.54 1.2K
14:37 123.54 123.54 123.53 123.53 2.0K
14:38 123.53 123.53 123.50 123.50 15.6K
14:39 123.50 123.50 123.50 123.50 1.4K
14:40 123.47 123.47 123.47 123.47 2.0K
14:41 123.47 123.47 123.46 123.46 0.2K
14:42 123.46 123.46 123.46 123.46 2.2K
14:43 123.46 123.47 123.46 123.46 0.4K
14:44 123.44 123.45 123.44 123.45 3.7K
14:45 123.48 123.52 123.48 123.52 2.8K
14:46 123.48 123.53 123.46 123.53 2.5K
14:47 123.49 123.49 123.49 123.49 0.4K
14:48 123.49 123.49 123.48 123.49 4.7K
14:49 123.49 123.49 123.49 123.49 0.4K
14:50 123.48 123.48 123.48 123.48 0.6K
14:51 123.48 123.49 123.47 123.47 0.5K
14:52 123.45 123.46 123.45 123.46 4.5K
14:53 123.46 123.49 123.46 123.49 0.9K
14:54 123.49 123.50 123.47 123.47 1.5K
14:55 123.47 123.47 123.46 123.46 0.5K
14:56 123.46 123.46 123.44 123.44 1.4K
14:57 123.44 123.44 123.42 123.42 0.7K
14:58 123.42 123.42 123.38 123.38 3.0K
14:59 123.38 123.38 123.38 123.38 7.0K
15:00 123.38 123.39 123.38 123.39 2.0K
15:01 123.39 123.42 123.38 123.41 1.5K
15:02 123.41 123.42 123.41 123.42 0.3K
15:03 123.42 123.42 123.42 123.42 0.3K
15:04 123.42 123.47 123.42 123.47 2.9K
15:05 123.47 123.47 123.45 123.45 1.6K
15:06 123.47 123.47 123.47 123.47 0.5K
15:07 123.47 123.52 123.47 123.52 0.6K
15:08 123.52 123.52 123.50 123.50 1.5K
15:09 123.51 123.51 123.50 123.50 1.9K
15:10 123.54 123.54 123.54 123.54 0.4K
15:11 123.54 123.54 123.53 123.53 1.1K
15:12 123.53 123.53 123.53 123.53 0.3K
15:13 123.51 123.51 123.48 123.48 14.3K
15:14 123.49 123.49 123.49 123.49 0.7K
15:15 123.49 123.49 123.43 123.43 11.8K
15:16 123.44 123.46 123.44 123.46 3.3K
15:17 123.47 123.47 123.46 123.46 2.5K
15:18 123.47 123.48 123.47 123.48 3.1K
15:19 123.48 123.48 123.48 123.48 4.6K
15:20 123.47 123.48 123.46 123.46 3.3K
15:21 123.44 123.44 123.39 123.44 3.6K
15:22 123.41 123.44 123.41 123.44 8.1K
15:23 123.44 123.45 123.44 123.45 0.8K
15:24 123.45 123.48 123.45 123.48 0.5K
15:25 123.48 123.48 123.43 123.43 8.6K
15:26 123.43 123.44 123.43 123.43 0.8K
15:27 123.43 123.43 123.43 123.43 0.8K
15:28 123.43 123.43 123.42 123.42 1.3K
15:29 123.41 123.41 123.34 123.34 5.1K
15:30 123.35 123.35 123.35 123.35 2.7K
15:31 123.35 123.35 123.33 123.33 3.6K
15:32 123.33 123.33 123.33 123.33 1.7K
15:33 123.32 123.34 123.32 123.34 3.5K
15:34 123.32 123.33 123.32 123.33 1.0K
15:35 123.32 123.32 123.31 123.32 2.6K
15:36 123.32 123.32 123.31 123.31 0.9K
15:37 123.30 123.33 123.30 123.31 1.1K
15:38 123.29 123.32 123.28 123.32 2.5K
15:39 123.31 123.31 123.30 123.30 1.3K
15:40 123.34 123.35 123.33 123.35 7.3K
15:41 123.36 123.37 123.36 123.37 4.1K
15:42 123.37 123.38 123.36 123.36 0.8K
15:43 123.36 123.36 123.35 123.36 1.2K
15:44 123.35 123.35 123.32 123.35 5.5K
15:45 123.38 123.40 123.38 123.40 4.3K
15:46 123.39 123.40 123.39 123.39 3.5K
15:47 123.37 123.39 123.37 123.39 3.5K
15:48 123.41 123.43 123.41 123.43 4.2K
15:49 123.43 123.45 123.43 123.45 8.2K
15:50 123.44 123.46 123.43 123.45 25.2K
15:51 123.44 123.46 123.44 123.44 6.0K
15:52 123.44 123.47 123.44 123.47 2.5K
15:53 123.46 123.46 123.43 123.44 6.2K
15:54 123.45 123.45 123.42 123.45 9.0K
15:55 123.38 123.41 123.38 123.41 13.2K
15:56 123.43 123.46 123.43 123.45 18.9K
15:57 123.47 123.49 123.44 123.44 24.9K
15:58 123.48 123.49 123.48 123.48 25.6K
15:59 123.50 123.50 123.45 123.45 32.2K
16:00 123.43 123.43 123.43 123.43 268.5K
16:01 123.43 123.43 123.43 123.43 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