S

GSPTXCT
🏛️ カナダ →
135.14
最終更新: 2025-09-30
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
09:30 123.85 123.85 123.49 123.53 44.0K
09:31 123.48 123.48 123.43 123.43 7.7K
09:32 123.43 123.43 123.40 123.40 1.9K
09:33 123.40 123.54 123.40 123.54 1.8K
09:34 123.57 123.70 123.57 123.70 6.7K
09:35 123.70 123.71 123.50 123.50 0.8K
09:36 123.53 123.67 123.50 123.62 2.2K
09:37 123.56 123.58 123.54 123.58 2.8K
09:38 123.40 123.40 123.26 123.26 11.9K
09:39 123.24 123.24 123.21 123.21 7.7K
09:40 123.26 123.26 122.91 122.91 9.3K
09:41 122.74 122.79 122.74 122.75 7.6K
09:42 122.69 122.69 122.62 122.65 4.2K
09:43 122.65 122.65 122.50 122.50 4.3K
09:44 122.49 122.49 122.29 122.29 4.9K
09:45 122.24 122.24 122.11 122.16 11.9K
09:46 122.16 122.27 122.16 122.27 11.6K
09:47 122.16 122.23 122.16 122.20 10.1K
09:48 122.20 122.20 121.86 121.86 7.3K
09:49 121.89 122.07 121.89 122.07 2.9K
09:50 122.15 122.22 122.13 122.13 3.8K
09:51 122.09 122.09 122.09 122.09 0.9K
09:52 122.09 122.19 122.09 122.17 1.6K
09:53 122.14 122.24 122.14 122.24 2.0K
09:54 122.31 122.36 122.31 122.36 2.9K
09:55 122.32 122.39 122.27 122.39 4.7K
09:56 122.40 122.44 122.39 122.44 2.4K
09:57 122.47 122.59 122.47 122.59 3.3K
09:58 122.57 122.57 122.57 122.57 1.4K
09:59 122.57 122.57 122.55 122.55 0.8K
10:00 122.54 122.54 122.53 122.53 0.7K
10:01 122.53 122.53 122.46 122.50 0.9K
10:02 122.54 122.58 122.54 122.58 3.4K
10:03 122.62 122.62 122.52 122.52 1.4K
10:04 122.52 122.52 122.49 122.52 2.9K
10:05 122.49 122.56 122.48 122.51 4.2K
10:06 122.54 122.54 122.51 122.51 1.9K
10:07 122.51 122.59 122.51 122.59 2.0K
10:08 122.59 122.68 122.59 122.68 3.1K
10:09 122.66 122.69 122.66 122.69 3.1K
10:10 122.69 122.69 122.63 122.65 5.1K
10:11 122.57 122.59 122.57 122.59 1.6K
10:12 122.57 122.61 122.57 122.61 0.9K
10:13 122.63 122.70 122.60 122.70 3.5K
10:14 122.77 122.83 122.77 122.80 3.7K
10:15 122.73 122.78 122.73 122.78 6.8K
10:16 122.78 122.78 122.69 122.69 13.6K
10:17 122.76 122.76 122.76 122.76 0.9K
10:18 122.85 122.85 122.79 122.79 1.2K
10:19 122.84 122.84 122.75 122.75 2.5K
10:20 122.75 122.75 122.75 122.75 0.0K
10:21 122.82 122.82 122.74 122.81 9.3K
10:22 122.81 122.81 122.78 122.78 1.6K
10:23 122.79 122.82 122.76 122.82 3.0K
10:24 122.86 122.90 122.86 122.90 2.0K
10:25 122.90 122.92 122.89 122.92 3.5K
10:26 122.93 123.02 122.93 123.02 3.5K
10:27 123.02 123.02 122.96 122.96 21.5K
10:28 123.04 123.21 123.04 123.21 4.0K
10:29 123.21 123.22 123.21 123.22 0.2K
10:30 123.10 123.20 123.10 123.20 7.7K
10:31 123.21 123.21 123.16 123.16 1.9K
10:32 123.20 123.20 123.20 123.20 0.9K
10:33 123.23 123.23 123.20 123.20 0.9K
10:34 123.20 123.26 123.14 123.14 18.2K
10:35 123.10 123.11 123.07 123.11 3.4K
10:36 123.08 123.08 123.05 123.05 5.9K
10:37 123.05 123.05 122.90 122.92 5.7K
10:38 122.92 122.92 122.90 122.90 1.0K
10:39 122.81 122.89 122.81 122.89 4.4K
10:40 122.89 122.90 122.86 122.86 2.3K
10:41 122.86 122.88 122.86 122.88 0.7K
10:42 122.88 122.89 122.87 122.89 2.8K
10:43 122.89 122.96 122.89 122.91 19.4K
10:44 122.89 122.94 122.89 122.94 9.0K
10:45 122.94 123.01 122.94 123.01 6.3K
10:46 123.01 123.07 122.99 123.03 4.0K
10:47 123.10 123.18 123.10 123.18 1.1K
10:48 123.18 123.25 123.18 123.25 0.7K
10:49 123.25 123.41 123.25 123.41 7.9K
10:50 123.38 123.38 123.34 123.34 3.8K
10:51 123.34 123.38 123.34 123.38 0.1K
10:52 123.38 123.39 123.35 123.39 1.6K
10:53 123.39 123.40 123.34 123.34 3.2K
10:54 123.31 123.34 123.31 123.33 6.4K
10:55 123.32 123.34 123.28 123.28 2.6K
10:56 123.23 123.23 123.15 123.15 5.7K
10:57 123.19 123.22 123.19 123.22 2.7K
10:58 123.22 123.22 123.18 123.20 1.9K
10:59 123.16 123.22 123.16 123.22 2.2K
11:00 123.24 123.29 123.22 123.22 1.5K
11:01 123.29 123.36 123.29 123.36 3.5K
11:02 123.36 123.36 123.31 123.31 6.9K
11:03 123.26 123.28 123.26 123.27 1.8K
11:04 123.25 123.26 123.25 123.26 0.5K
11:05 123.15 123.23 123.15 123.23 15.6K
11:06 123.20 123.21 123.20 123.21 1.0K
11:07 123.23 123.24 123.21 123.21 18.0K
11:08 123.24 123.25 123.19 123.20 11.2K
11:09 123.16 123.26 123.16 123.26 1.6K
11:10 123.26 123.28 123.24 123.24 19.2K
11:11 123.24 123.37 123.24 123.37 17.3K
11:12 123.37 123.37 123.30 123.30 0.5K
11:13 123.31 123.35 123.29 123.35 2.0K
11:14 123.35 123.35 123.32 123.35 0.5K
11:15 123.35 123.35 123.26 123.26 1.9K
11:16 123.20 123.31 123.20 123.31 18.8K
11:17 123.40 123.43 123.40 123.43 1.9K
11:18 123.51 123.52 123.51 123.52 5.3K
11:19 123.52 123.52 123.48 123.48 24.5K
11:20 123.48 123.48 123.43 123.43 3.2K
11:21 123.44 123.47 123.44 123.47 2.0K
11:22 123.47 123.51 123.47 123.51 2.8K
11:23 123.46 123.46 123.46 123.46 5.8K
11:24 123.46 123.46 123.45 123.45 1.2K
11:25 123.45 123.49 123.45 123.49 1.7K
11:26 123.49 123.54 123.49 123.54 3.0K
11:27 123.57 123.59 123.57 123.59 2.0K
11:28 123.59 123.62 123.59 123.62 0.2K
11:29 123.58 123.58 123.58 123.58 5.2K
11:30 123.58 123.58 123.57 123.57 0.2K
11:31 123.57 123.57 123.51 123.51 1.1K
11:32 123.51 123.51 123.47 123.48 1.2K
11:33 123.47 123.47 123.44 123.44 7.3K
11:34 123.44 123.49 123.44 123.49 0.3K
11:35 123.44 123.44 123.41 123.41 4.3K
11:36 123.40 123.40 123.40 123.40 0.4K
11:37 123.40 123.43 123.40 123.41 3.5K
11:38 123.41 123.41 123.41 123.41 1.1K
11:39 123.41 123.41 123.38 123.38 2.8K
11:40 123.38 123.39 123.38 123.39 2.0K
11:41 123.42 123.42 123.33 123.33 5.6K
11:42 123.31 123.32 123.31 123.32 1.2K
11:43 123.34 123.35 123.30 123.30 1.8K
11:44 123.26 123.27 123.26 123.26 2.1K
11:45 123.26 123.30 123.26 123.30 5.3K
11:46 123.29 123.29 123.29 123.29 6.3K
11:47 123.29 123.33 123.25 123.25 4.4K
11:48 123.17 123.17 123.16 123.16 17.1K
11:49 123.13 123.13 123.08 123.08 1.4K
11:50 123.08 123.11 123.08 123.11 1.3K
11:51 123.11 123.13 123.11 123.13 4.2K
11:52 123.13 123.14 123.07 123.07 4.1K
11:53 123.07 123.10 123.07 123.10 1.8K
11:54 123.10 123.10 123.01 123.01 3.6K
11:55 123.01 123.05 123.01 123.05 0.1K
11:56 123.06 123.08 123.06 123.06 2.5K
11:57 123.06 123.23 123.06 123.23 4.0K
11:58 123.23 123.23 123.23 123.23 0.0K
11:59 123.23 123.23 123.17 123.17 2.4K
12:00 123.19 123.19 123.16 123.16 2.9K
12:01 123.16 123.22 123.16 123.22 0.4K
12:02 123.18 123.18 123.18 123.18 1.2K
12:03 123.15 123.16 123.15 123.16 0.3K
12:04 123.15 123.15 123.12 123.12 3.9K
12:05 123.03 123.04 123.03 123.04 1.4K
12:06 123.04 123.04 123.04 123.04 0.4K
12:07 123.01 123.05 123.01 123.05 18.5K
12:08 123.03 123.03 123.03 123.03 45.9K
12:09 123.03 123.03 123.01 123.01 1.2K
12:10 123.01 123.05 123.01 123.05 0.9K
12:11 123.05 123.05 122.89 122.89 30.9K
12:12 122.84 122.84 122.82 122.83 1.0K
12:13 122.83 122.83 122.74 122.74 2.0K
12:14 122.74 122.75 122.74 122.75 0.1K
12:15 122.75 122.75 122.71 122.71 8.8K
12:16 122.71 122.71 122.71 122.71 1.7K
12:17 122.70 122.72 122.70 122.72 2.4K
12:18 122.67 122.67 122.59 122.59 9.5K
12:19 122.57 122.61 122.57 122.60 47.5K
12:20 122.60 122.67 122.60 122.67 2.1K
12:21 122.67 122.67 122.62 122.65 2.2K
12:22 122.65 122.65 122.65 122.65 3.3K
12:23 122.65 122.68 122.58 122.58 5.7K
12:24 122.58 122.63 122.58 122.63 0.6K
12:25 122.64 122.64 122.63 122.63 1.0K
12:26 122.63 122.63 122.58 122.62 1.3K
12:27 122.66 122.66 122.66 122.66 1.2K
12:28 122.68 122.68 122.65 122.65 6.4K
12:29 122.65 122.65 122.61 122.61 1.5K
12:30 122.61 122.61 122.61 122.61 0.2K
12:31 122.64 122.67 122.64 122.67 1.5K
12:32 122.67 122.67 122.66 122.66 1.2K
12:33 122.61 122.61 122.61 122.61 0.7K
12:34 122.64 122.69 122.64 122.69 5.9K
12:35 122.72 122.73 122.70 122.70 2.0K
12:36 122.70 122.73 122.66 122.66 6.3K
12:37 122.66 122.68 122.66 122.67 3.9K
12:38 122.68 122.70 122.66 122.66 2.0K
12:39 122.66 122.69 122.66 122.68 3.2K
12:40 122.54 122.54 122.52 122.52 65.9K
12:41 122.50 122.52 122.49 122.52 1.1K
12:42 122.52 122.52 122.43 122.43 8.7K
12:43 122.43 122.46 122.43 122.45 8.0K
12:44 122.41 122.44 122.41 122.44 6.7K
12:45 122.44 122.45 122.42 122.42 8.0K
12:46 122.42 122.42 122.42 122.42 0.8K
12:47 122.42 122.48 122.41 122.48 0.6K
12:48 122.50 122.50 122.49 122.49 2.0K
12:49 122.49 122.50 122.46 122.46 2.9K
12:50 122.46 122.47 122.46 122.47 0.2K
12:51 122.47 122.47 122.46 122.46 2.3K
12:52 122.55 122.55 122.55 122.55 4.3K
12:53 122.55 122.58 122.55 122.58 1.4K
12:54 122.58 122.58 122.54 122.57 0.6K
12:55 122.67 122.75 122.67 122.75 2.2K
12:56 122.75 122.78 122.75 122.78 0.9K
12:57 122.78 122.83 122.77 122.83 1.2K
12:58 122.83 122.83 122.79 122.79 0.3K
12:59 122.79 122.79 122.79 122.79 0.3K
13:00 122.79 122.82 122.79 122.82 3.2K
13:01 122.81 122.86 122.81 122.85 4.2K
13:02 122.85 122.85 122.81 122.81 1.4K
13:03 122.81 122.84 122.81 122.84 0.3K
13:04 122.84 122.89 122.84 122.87 6.2K
13:05 122.87 122.87 122.83 122.83 0.3K
13:06 122.83 122.90 122.83 122.86 7.4K
13:07 122.86 122.86 122.84 122.86 2.0K
13:08 122.88 122.88 122.85 122.85 2.4K
13:09 122.81 122.81 122.81 122.81 0.4K
13:10 122.82 122.82 122.77 122.77 0.6K
13:11 122.77 122.79 122.77 122.79 0.2K
13:12 122.79 122.83 122.79 122.83 2.2K
13:13 122.83 122.83 122.79 122.83 5.6K
13:14 122.83 122.85 122.83 122.85 1.8K
13:15 122.90 122.90 122.90 122.90 2.0K
13:16 122.90 122.95 122.90 122.95 1.6K
13:17 122.95 122.95 122.91 122.95 2.5K
13:18 122.90 122.92 122.90 122.91 4.0K
13:19 122.91 122.92 122.91 122.92 0.2K
13:20 122.92 122.93 122.91 122.93 1.3K
13:21 122.93 122.95 122.93 122.93 1.8K
13:22 122.93 122.93 122.90 122.90 0.4K
13:23 122.93 122.98 122.93 122.98 3.5K
13:24 122.98 123.01 122.98 123.01 4.2K
13:25 123.00 123.03 123.00 123.00 1.0K
13:26 123.00 123.01 123.00 123.00 4.0K
13:27 123.01 123.06 123.01 123.06 1.4K
13:28 123.02 123.02 123.02 123.02 0.4K
13:29 123.02 123.02 123.02 123.02 0.2K
13:30 123.06 123.06 123.04 123.04 0.8K
13:31 123.02 123.05 123.02 123.05 0.7K
13:32 123.05 123.09 123.05 123.09 0.5K
13:33 123.08 123.08 123.03 123.03 5.3K
13:34 123.04 123.04 123.02 123.02 0.4K
13:35 123.05 123.05 123.01 123.01 6.1K
13:36 123.01 123.01 122.99 122.99 3.0K
13:37 122.99 123.05 122.99 123.05 1.3K
13:38 123.07 123.11 123.07 123.11 6.7K
13:39 123.13 123.13 123.10 123.10 2.4K
13:40 123.10 123.10 123.10 123.10 4.3K
13:41 123.09 123.09 123.03 123.03 2.2K
13:42 123.03 123.03 123.03 123.03 1.3K
13:43 123.02 123.05 123.02 123.05 1.9K
13:44 123.02 123.04 123.02 123.04 0.8K
13:45 123.04 123.05 123.04 123.05 1.9K
13:46 123.06 123.10 123.06 123.10 2.5K
13:47 123.10 123.10 123.03 123.03 13.5K
13:48 123.07 123.07 123.05 123.05 0.8K
13:49 123.05 123.05 123.05 123.05 0.0K
13:50 123.05 123.09 123.05 123.09 0.9K
13:51 123.13 123.13 123.08 123.08 0.3K
13:52 123.10 123.11 123.08 123.08 1.6K
13:53 123.08 123.08 123.08 123.08 0.9K
13:54 123.08 123.11 123.06 123.06 2.1K
13:55 123.06 123.10 123.03 123.10 2.6K
13:56 123.10 123.16 123.10 123.16 1.8K
13:57 123.16 123.16 123.14 123.14 1.0K
13:58 123.22 123.22 123.21 123.21 6.9K
13:59 123.21 123.24 123.21 123.24 0.6K
14:00 123.24 123.27 123.24 123.26 2.5K
14:01 123.26 123.37 123.26 123.35 5.1K
14:02 123.38 123.42 123.38 123.42 2.5K
14:03 123.42 123.42 123.42 123.42 0.6K
14:04 123.42 123.44 123.42 123.44 0.6K
14:05 123.43 123.44 123.43 123.44 0.9K
14:06 123.44 123.44 123.42 123.42 0.6K
14:07 123.48 123.48 123.48 123.48 0.3K
14:08 123.50 123.55 123.50 123.53 3.7K
14:09 123.53 123.53 123.47 123.47 3.4K
14:10 123.47 123.47 123.47 123.47 0.3K
14:11 123.48 123.59 123.48 123.59 23.4K
14:12 123.59 123.61 123.58 123.61 0.3K
14:13 123.63 123.66 123.63 123.64 1.4K
14:14 123.66 123.66 123.66 123.66 1.3K
14:15 123.66 123.73 123.66 123.73 4.3K
14:16 123.77 123.80 123.75 123.75 6.9K
14:17 123.75 123.75 123.75 123.75 0.0K
14:18 123.73 123.81 123.73 123.81 1.8K
14:19 123.78 123.80 123.78 123.80 1.7K
14:20 123.80 123.80 123.77 123.77 1.4K
14:21 123.77 123.77 123.74 123.77 4.1K
14:22 123.77 123.77 123.75 123.75 1.4K
14:23 123.77 123.77 123.75 123.75 5.6K
14:24 123.75 123.75 123.71 123.71 0.3K
14:25 123.71 123.71 123.71 123.71 0.6K
14:26 123.70 123.70 123.68 123.68 1.3K
14:27 123.66 123.66 123.58 123.58 3.5K
14:28 123.63 123.66 123.63 123.66 1.6K
14:29 123.66 123.67 123.64 123.64 0.3K
14:30 123.68 123.68 123.62 123.62 4.2K
14:31 123.60 123.73 123.60 123.73 5.9K
14:32 123.70 123.77 123.70 123.77 2.9K
14:33 123.77 123.80 123.77 123.80 0.7K
14:34 123.80 123.80 123.80 123.80 0.0K
14:35 123.76 123.76 123.73 123.73 4.0K
14:36 123.73 123.73 123.69 123.69 1.5K
14:37 123.69 123.69 123.69 123.69 0.1K
14:38 123.69 123.73 123.69 123.73 2.4K
14:39 123.73 123.73 123.73 123.73 0.1K
14:40 123.71 123.71 123.70 123.70 1.6K
14:41 123.70 123.70 123.67 123.67 1.4K
14:42 123.67 123.67 123.67 123.67 0.1K
14:43 123.68 123.68 123.67 123.67 1.3K
14:44 123.66 123.66 123.64 123.64 3.2K
14:45 123.68 123.74 123.68 123.71 1.8K
14:46 123.71 123.71 123.69 123.71 1.1K
14:47 123.69 123.69 123.67 123.67 4.5K
14:48 123.67 123.70 123.67 123.70 0.2K
14:49 123.81 123.81 123.78 123.78 25.2K
14:50 123.78 123.85 123.78 123.85 7.2K
14:51 123.87 123.87 123.85 123.85 0.9K
14:52 123.85 123.85 123.84 123.85 4.9K
14:53 123.82 123.82 123.67 123.67 26.9K
14:54 123.66 123.66 123.59 123.59 3.5K
14:55 123.59 123.62 123.59 123.62 4.4K
14:56 123.69 123.69 123.69 123.69 0.2K
14:57 123.62 123.62 123.54 123.54 11.4K
14:58 123.51 123.51 123.48 123.48 2.2K
14:59 123.48 123.56 123.48 123.56 3.7K
15:00 123.54 123.57 123.50 123.57 37.3K
15:01 123.57 123.57 123.57 123.57 4.2K
15:02 123.57 123.59 123.57 123.59 0.7K
15:03 123.57 123.63 123.57 123.63 3.6K
15:04 123.63 123.72 123.63 123.72 6.1K
15:05 123.72 123.80 123.72 123.79 14.0K
15:06 123.79 123.79 123.78 123.78 0.7K
15:07 123.71 123.72 123.71 123.72 17.7K
15:08 123.71 123.71 123.66 123.69 3.4K
15:09 123.70 123.70 123.59 123.64 5.1K
15:10 123.64 123.64 123.56 123.58 1.4K
15:11 123.61 123.66 123.61 123.66 5.7K
15:12 123.56 123.56 123.47 123.47 3.6K
15:13 123.47 123.53 123.47 123.53 7.7K
15:14 123.50 123.50 123.47 123.47 8.5K
15:15 123.49 123.58 123.49 123.58 5.5K
15:16 123.58 123.59 123.57 123.58 7.9K
15:17 123.60 123.60 123.50 123.50 20.7K
15:18 123.54 123.54 123.54 123.54 8.1K
15:19 123.54 123.54 123.50 123.50 6.1K
15:20 123.46 123.51 123.46 123.50 10.4K
15:21 123.45 123.59 123.45 123.59 3.0K
15:22 123.54 123.59 123.54 123.55 2.5K
15:23 123.55 123.55 123.54 123.54 0.8K
15:24 123.54 123.61 123.54 123.61 5.5K
15:25 123.64 123.71 123.64 123.71 7.8K
15:26 123.71 123.72 123.71 123.72 10.7K
15:27 123.75 123.75 123.70 123.70 5.9K
15:28 123.72 123.82 123.72 123.82 18.0K
15:29 123.85 123.85 123.85 123.85 13.1K
15:30 123.89 123.89 123.85 123.85 14.6K
15:31 123.86 123.87 123.85 123.87 10.4K
15:32 123.90 123.90 123.82 123.84 8.0K
15:33 123.84 123.86 123.83 123.86 5.6K
15:34 123.86 123.90 123.86 123.90 2.8K
15:35 123.88 123.92 123.88 123.92 8.0K
15:36 123.95 123.95 123.92 123.92 107.6K
15:37 123.92 123.95 123.92 123.94 5.6K
15:38 123.94 123.94 123.93 123.93 50.8K
15:39 123.93 123.95 123.92 123.92 94.7K
15:40 123.92 123.99 123.92 123.99 11.5K
15:41 124.01 124.05 124.01 124.05 7.8K
15:42 124.05 124.05 124.03 124.03 6.5K
15:43 124.03 124.03 123.99 123.99 5.4K
15:44 123.97 124.08 123.97 124.08 18.3K
15:45 124.03 124.07 124.03 124.07 7.5K
15:46 124.07 124.11 124.07 124.10 2.1K
15:47 124.10 124.10 124.08 124.08 3.7K
15:48 124.08 124.10 124.07 124.07 23.7K
15:49 124.07 124.07 123.98 124.02 9.6K
15:50 123.98 123.98 123.96 123.96 21.9K
15:51 124.00 124.03 123.98 123.98 14.2K
15:52 124.01 124.01 123.98 124.00 20.7K
15:53 123.98 123.98 123.94 123.94 24.8K
15:54 123.86 123.87 123.84 123.84 10.0K
15:55 123.82 123.90 123.82 123.90 22.7K
15:56 123.98 124.02 123.96 123.96 27.6K
15:57 124.00 124.06 124.00 124.06 8.2K
15:58 124.06 124.09 124.05 124.09 16.9K
15:59 124.09 124.10 124.05 124.07 38.2K
16:00 124.14 124.14 124.14 124.14 145.6K
16:01 124.14 124.14 124.14 124.14 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