S

GSPTXCT
🏛️ カナダ →
137.07
最終更新: 2025-10-01
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
09:30 124.49 124.83 124.49 124.83 107.2K
09:31 124.83 124.83 124.66 124.68 4.3K
09:32 124.75 124.75 124.56 124.56 6.4K
09:33 124.48 124.81 124.48 124.75 19.9K
09:34 124.75 124.75 124.59 124.59 2.9K
09:35 124.56 124.56 124.55 124.55 8.6K
09:36 124.60 124.60 124.53 124.53 5.1K
09:37 124.53 124.58 124.53 124.58 1.3K
09:38 124.58 124.58 124.58 124.58 0.5K
09:39 124.66 124.66 124.54 124.54 19.4K
09:40 124.61 124.64 124.57 124.64 164.1K
09:41 124.64 124.64 124.51 124.51 12.9K
09:42 124.56 124.56 124.39 124.39 1.2K
09:43 124.41 124.53 124.41 124.53 1.6K
09:44 124.60 124.60 124.53 124.53 14.1K
09:45 124.36 124.41 124.32 124.32 9.1K
09:46 124.29 124.51 124.29 124.51 8.7K
09:47 124.49 124.63 124.33 124.33 13.2K
09:48 124.33 124.33 124.26 124.31 4.0K
09:49 124.34 124.42 124.34 124.42 0.9K
09:50 124.44 124.44 124.39 124.44 4.7K
09:51 124.49 124.51 124.47 124.51 11.5K
09:52 124.45 124.45 124.33 124.33 15.6K
09:53 124.39 124.44 124.39 124.44 6.1K
09:54 124.48 124.52 124.48 124.52 1.2K
09:55 124.60 124.64 124.60 124.64 3.8K
09:56 124.61 124.61 124.61 124.61 6.2K
09:57 124.61 124.61 124.57 124.57 0.8K
09:58 124.51 124.51 124.45 124.45 3.3K
09:59 124.52 124.52 124.48 124.48 3.9K
10:00 124.48 124.48 124.44 124.44 0.8K
10:01 124.41 124.50 124.41 124.50 9.4K
10:02 124.54 124.61 124.54 124.61 8.9K
10:03 124.61 124.61 124.51 124.53 11.6K
10:04 124.53 124.60 124.53 124.60 8.2K
10:05 124.55 124.66 124.55 124.66 2.6K
10:06 124.68 124.70 124.68 124.70 19.8K
10:07 124.70 124.72 124.68 124.68 12.2K
10:08 124.68 124.68 124.61 124.61 0.9K
10:09 124.55 124.68 124.55 124.57 3.1K
10:10 124.57 124.65 124.57 124.65 2.5K
10:11 124.52 124.52 124.49 124.49 1.9K
10:12 124.49 124.49 124.45 124.45 0.2K
10:13 124.45 124.45 124.31 124.31 11.9K
10:14 124.29 124.29 124.19 124.19 3.9K
10:15 124.08 124.12 124.08 124.12 14.1K
10:16 124.12 124.22 124.12 124.22 8.4K
10:17 124.27 124.27 124.27 124.27 1.4K
10:18 124.27 124.27 124.27 124.27 2.6K
10:19 124.27 124.27 124.27 124.27 0.1K
10:20 124.27 124.29 124.27 124.29 4.8K
10:21 124.42 124.42 124.39 124.39 5.5K
10:22 124.39 124.41 124.38 124.41 3.7K
10:23 124.39 124.39 124.38 124.38 2.6K
10:24 124.38 124.38 124.35 124.35 3.7K
10:25 124.36 124.36 124.36 124.36 32.5K
10:26 124.33 124.33 124.29 124.29 6.7K
10:27 124.24 124.24 124.21 124.24 2.0K
10:28 124.24 124.28 124.24 124.28 2.8K
10:29 124.29 124.29 124.24 124.25 2.4K
10:30 124.29 124.36 124.29 124.36 3.5K
10:31 124.36 124.36 124.27 124.27 6.8K
10:32 124.32 124.32 124.28 124.28 11.4K
10:33 124.28 124.39 124.28 124.39 2.7K
10:34 124.40 124.46 124.36 124.46 3.4K
10:35 124.46 124.46 124.46 124.46 4.1K
10:36 124.43 124.43 124.36 124.36 2.5K
10:37 124.35 124.35 124.34 124.34 9.0K
10:38 124.38 124.38 124.33 124.33 1.4K
10:39 124.33 124.33 124.30 124.31 0.6K
10:40 124.31 124.35 124.31 124.34 4.4K
10:41 124.40 124.40 124.32 124.32 1.9K
10:42 124.30 124.31 124.30 124.31 4.4K
10:43 124.31 124.33 124.30 124.33 3.4K
10:44 124.33 124.35 124.33 124.35 1.5K
10:45 124.31 124.35 124.31 124.35 1.5K
10:46 124.35 124.35 124.35 124.35 0.1K
10:47 124.35 124.35 124.33 124.33 5.2K
10:48 124.38 124.43 124.38 124.43 3.2K
10:49 124.41 124.42 124.37 124.37 4.6K
10:50 124.38 124.38 124.32 124.32 1.1K
10:51 124.35 124.38 124.35 124.38 1.9K
10:52 124.38 124.38 124.30 124.32 1.8K
10:53 124.35 124.35 124.34 124.34 2.2K
10:54 124.36 124.36 124.27 124.28 9.2K
10:55 124.25 124.36 124.25 124.36 48.6K
10:56 124.36 124.36 124.32 124.32 2.3K
10:57 124.32 124.32 124.30 124.30 16.5K
10:58 124.31 124.31 124.23 124.23 3.8K
10:59 124.23 124.30 124.23 124.30 1.1K
11:00 124.30 124.38 124.30 124.38 12.7K
11:01 124.38 124.38 124.34 124.34 4.1K
11:02 124.36 124.36 124.32 124.33 6.1K
11:03 124.35 124.35 124.16 124.16 57.4K
11:04 124.06 124.06 123.95 123.95 9.9K
11:05 123.93 123.94 123.90 123.90 7.7K
11:06 123.90 123.90 123.80 123.80 2.2K
11:07 123.80 123.82 123.80 123.82 0.3K
11:08 123.82 123.84 123.74 123.74 7.3K
11:09 123.76 123.76 123.74 123.76 7.2K
11:10 123.77 123.79 123.77 123.79 0.6K
11:11 123.81 123.85 123.81 123.85 1.8K
11:12 123.87 124.06 123.87 124.06 4.4K
11:13 123.97 124.02 123.97 124.01 20.6K
11:14 124.00 124.04 124.00 124.04 2.0K
11:15 124.01 124.01 124.00 124.00 0.2K
11:16 123.96 123.96 123.90 123.90 1.1K
11:17 123.90 123.93 123.90 123.93 0.7K
11:18 123.91 123.91 123.91 123.91 2.4K
11:19 123.91 123.91 123.87 123.87 5.3K
11:20 123.85 123.93 123.82 123.93 2.4K
11:21 123.92 123.94 123.92 123.94 2.0K
11:22 123.94 123.96 123.92 123.96 6.5K
11:23 123.96 124.01 123.96 124.01 2.0K
11:24 124.01 124.05 124.01 124.02 2.4K
11:25 124.16 124.19 124.16 124.19 22.1K
11:26 124.19 124.19 124.16 124.16 1.6K
11:27 124.16 124.16 124.10 124.10 1.0K
11:28 124.10 124.11 124.10 124.11 1.2K
11:29 124.11 124.15 124.11 124.15 0.3K
11:30 124.15 124.17 124.14 124.17 1.9K
11:31 124.17 124.18 124.17 124.18 1.2K
11:32 124.19 124.22 124.17 124.22 3.1K
11:33 124.27 124.27 124.27 124.27 1.5K
11:34 124.27 124.27 124.25 124.26 0.5K
11:35 124.24 124.24 124.16 124.16 5.4K
11:36 124.16 124.19 124.14 124.19 0.2K
11:37 124.19 124.19 123.99 124.16 4.5K
11:38 124.11 124.12 124.10 124.10 1.8K
11:39 124.10 124.10 124.08 124.08 0.3K
11:40 124.13 124.18 124.13 124.18 4.8K
11:41 124.17 124.21 124.17 124.21 2.9K
11:42 124.25 124.25 124.24 124.24 2.2K
11:43 124.24 124.24 124.24 124.24 0.0K
11:44 124.22 124.22 124.20 124.20 5.4K
11:45 124.20 124.22 124.20 124.21 0.5K
11:46 124.19 124.21 124.19 124.19 1.6K
11:47 124.20 124.20 124.20 124.20 0.4K
11:48 124.16 124.25 124.16 124.25 1.9K
11:49 124.25 124.25 124.25 124.25 0.9K
11:50 124.25 124.25 124.21 124.21 8.9K
11:51 124.19 124.20 124.16 124.16 8.8K
11:52 124.15 124.17 124.15 124.17 1.1K
11:53 124.18 124.18 124.16 124.16 1.6K
11:54 124.16 124.17 124.16 124.17 7.1K
11:55 124.17 124.17 124.16 124.16 5.1K
11:56 124.16 124.16 124.09 124.09 1.9K
11:57 124.08 124.08 124.08 124.08 4.6K
11:58 124.05 124.06 124.02 124.06 1.7K
11:59 124.06 124.06 124.06 124.06 0.5K
12:00 124.06 124.06 124.05 124.05 0.3K
12:01 124.05 124.05 124.05 124.05 0.0K
12:02 124.05 124.10 124.05 124.10 2.3K
12:03 124.14 124.14 124.14 124.14 0.2K
12:04 124.14 124.17 124.14 124.17 1.3K
12:05 124.17 124.19 124.17 124.19 0.4K
12:06 124.19 124.26 124.19 124.26 6.3K
12:07 124.27 124.27 124.26 124.26 0.5K
12:08 124.25 124.25 124.21 124.21 0.8K
12:09 124.25 124.25 124.25 124.25 2.9K
12:10 124.23 124.23 124.20 124.20 0.6K
12:11 124.22 124.23 124.15 124.15 4.6K
12:12 124.15 124.17 124.15 124.17 1.9K
12:13 124.20 124.20 124.16 124.16 1.9K
12:14 124.16 124.16 124.16 124.16 2.1K
12:15 124.16 124.19 124.16 124.19 0.5K
12:16 124.21 124.22 124.20 124.20 2.9K
12:17 124.20 124.21 124.20 124.21 3.2K
12:18 124.21 124.23 124.19 124.19 9.5K
12:19 124.18 124.19 124.18 124.18 2.2K
12:20 124.18 124.19 124.18 124.19 0.2K
12:21 124.11 124.11 124.08 124.08 2.6K
12:22 124.07 124.08 124.07 124.08 2.1K
12:23 124.08 124.08 124.08 124.08 0.0K
12:24 124.06 124.06 124.04 124.04 2.9K
12:25 124.02 124.05 124.01 124.05 1.0K
12:26 124.01 124.01 123.98 123.98 0.5K
12:27 123.98 123.98 123.98 123.98 0.9K
12:28 124.01 124.01 124.01 124.01 3.6K
12:29 124.01 124.01 123.99 123.99 1.1K
12:30 123.99 123.99 123.96 123.96 0.9K
12:31 123.96 123.96 123.93 123.94 1.9K
12:32 123.94 123.98 123.94 123.98 4.7K
12:33 124.04 124.04 124.04 124.04 2.2K
12:34 124.04 124.04 123.99 124.04 11.8K
12:35 124.04 124.04 124.04 124.04 2.0K
12:36 124.03 124.03 124.03 124.03 0.7K
12:37 124.03 124.03 124.00 124.00 3.6K
12:38 124.00 124.00 123.96 123.96 1.1K
12:39 123.94 123.94 123.90 123.90 0.8K
12:40 123.90 123.91 123.90 123.91 0.9K
12:41 123.87 123.87 123.85 123.85 5.1K
12:42 123.85 123.85 123.85 123.85 0.0K
12:43 123.82 123.82 123.82 123.82 0.1K
12:44 123.82 123.82 123.81 123.81 0.2K
12:45 123.81 123.81 123.77 123.77 4.5K
12:46 123.76 123.76 123.76 123.76 0.4K
12:47 123.80 123.80 123.75 123.75 1.3K
12:48 123.75 123.81 123.75 123.79 1.2K
12:49 123.84 123.84 123.83 123.83 6.8K
12:50 123.83 123.83 123.83 123.83 0.3K
12:51 123.83 123.83 123.80 123.80 2.4K
12:52 123.80 123.83 123.80 123.83 0.7K
12:53 123.84 123.84 123.79 123.79 11.8K
12:54 123.79 123.79 123.79 123.79 0.0K
12:55 123.83 123.83 123.83 123.83 3.2K
12:56 123.83 123.84 123.83 123.83 3.2K
12:57 123.83 123.84 123.82 123.84 1.5K
12:58 123.84 123.88 123.84 123.88 2.3K
12:59 123.89 123.89 123.88 123.89 1.1K
13:00 123.89 123.89 123.88 123.88 3.1K
13:01 123.89 123.89 123.88 123.88 0.6K
13:02 124.02 124.04 124.02 124.04 12.0K
13:03 124.04 124.11 124.04 124.11 9.0K
13:04 124.09 124.12 124.09 124.09 2.0K
13:05 124.09 124.15 124.09 124.15 0.8K
13:06 124.14 124.14 124.12 124.12 1.0K
13:07 124.12 124.14 124.12 124.14 0.6K
13:08 124.14 124.14 124.09 124.09 2.2K
13:09 124.09 124.09 124.03 124.03 2.8K
13:10 124.07 124.08 124.07 124.08 7.7K
13:11 124.08 124.08 124.08 124.08 0.2K
13:12 124.01 124.02 123.96 123.96 2.8K
13:13 123.96 123.96 123.96 123.96 0.0K
13:14 123.96 123.96 123.94 123.95 0.5K
13:15 123.94 123.94 123.93 123.94 1.4K
13:16 123.94 123.94 123.88 123.88 11.3K
13:17 123.88 123.90 123.82 123.82 1.1K
13:18 123.82 123.83 123.77 123.78 0.8K
13:19 123.80 123.80 123.80 123.80 1.4K
13:20 123.80 123.80 123.77 123.77 5.0K
13:21 123.80 123.82 123.80 123.82 0.4K
13:22 123.83 123.89 123.83 123.89 4.4K
13:23 123.89 123.92 123.89 123.92 1.0K
13:24 123.92 123.92 123.91 123.91 0.3K
13:25 123.91 123.91 123.88 123.88 1.2K
13:26 123.88 123.88 123.88 123.88 0.1K
13:27 123.87 123.90 123.87 123.88 2.8K
13:28 123.88 123.91 123.87 123.87 1.9K
13:29 123.86 123.86 123.84 123.84 1.6K
13:30 123.81 123.82 123.81 123.82 3.9K
13:31 123.82 123.86 123.82 123.86 3.0K
13:32 123.85 123.85 123.85 123.85 5.6K
13:33 123.85 123.86 123.85 123.85 1.1K
13:34 123.82 123.82 123.77 123.77 14.2K
13:35 123.78 123.78 123.78 123.78 1.1K
13:36 123.78 123.79 123.77 123.78 0.5K
13:37 123.76 123.76 123.76 123.76 0.5K
13:38 123.80 123.82 123.79 123.79 2.3K
13:39 123.79 123.81 123.79 123.80 2.3K
13:40 123.80 123.83 123.80 123.83 1.6K
13:41 123.85 123.85 123.84 123.84 3.6K
13:42 123.84 123.84 123.80 123.83 1.1K
13:43 123.81 123.81 123.79 123.79 0.8K
13:44 123.77 123.77 123.74 123.74 1.5K
13:45 123.74 123.74 123.74 123.74 0.8K
13:46 123.74 123.77 123.74 123.77 0.8K
13:47 123.77 123.77 123.76 123.76 0.6K
13:48 123.76 123.76 123.72 123.74 7.6K
13:49 123.80 123.80 123.79 123.79 4.5K
13:50 123.75 123.75 123.73 123.73 0.9K
13:51 123.73 123.85 123.72 123.85 1.2K
13:52 123.85 123.85 123.85 123.85 0.4K
13:53 123.85 123.85 123.85 123.85 0.2K
13:54 123.77 123.78 123.77 123.78 1.8K
13:55 123.78 123.82 123.78 123.79 2.9K
13:56 123.81 123.81 123.79 123.79 1.3K
13:57 123.77 123.81 123.77 123.79 3.0K
13:58 123.79 123.83 123.79 123.83 0.8K
13:59 123.82 123.85 123.82 123.85 1.1K
14:00 123.81 123.83 123.81 123.82 1.9K
14:01 123.83 123.83 123.78 123.78 2.0K
14:02 123.79 123.79 123.76 123.77 1.1K
14:03 123.76 123.76 123.67 123.68 4.8K
14:04 123.64 123.69 123.64 123.69 1.3K
14:05 123.68 123.68 123.66 123.67 2.2K
14:06 123.65 123.68 123.64 123.66 3.0K
14:07 123.63 123.73 123.63 123.73 5.4K
14:08 123.71 123.73 123.71 123.73 5.8K
14:09 123.73 123.74 123.73 123.74 1.9K
14:10 123.74 123.79 123.74 123.79 1.5K
14:11 123.79 123.79 123.70 123.70 4.2K
14:12 123.70 123.70 123.53 123.53 15.6K
14:13 123.53 123.53 123.53 123.53 1.4K
14:14 123.51 123.51 123.51 123.51 4.9K
14:15 123.53 123.53 123.53 123.53 1.6K
14:16 123.54 123.54 123.54 123.54 2.6K
14:17 123.53 123.53 123.53 123.53 1.4K
14:18 123.57 123.62 123.57 123.59 7.5K
14:19 123.59 123.59 123.57 123.57 0.5K
14:20 123.57 123.58 123.54 123.54 1.3K
14:21 123.54 123.55 123.54 123.55 0.6K
14:22 123.57 123.57 123.56 123.56 0.3K
14:23 123.56 123.58 123.55 123.58 4.6K
14:24 123.55 123.65 123.55 123.65 1.5K
14:25 123.61 123.63 123.61 123.63 2.3K
14:26 123.63 123.63 123.59 123.59 2.4K
14:27 123.66 123.66 123.62 123.62 6.5K
14:28 123.61 123.64 123.61 123.63 1.5K
14:29 123.63 123.63 123.60 123.61 0.3K
14:30 123.61 123.63 123.61 123.61 1.9K
14:31 123.61 123.64 123.61 123.64 2.7K
14:32 123.64 123.64 123.64 123.64 0.4K
14:33 123.64 123.76 123.64 123.76 2.3K
14:34 123.76 123.76 123.76 123.76 0.1K
14:35 123.76 123.76 123.74 123.74 0.1K
14:36 123.74 123.75 123.71 123.75 1.2K
14:37 123.77 123.83 123.77 123.83 8.2K
14:38 123.83 123.83 123.83 123.83 1.5K
14:39 123.85 123.89 123.84 123.84 5.5K
14:40 123.83 123.83 123.75 123.78 7.3K
14:41 123.73 123.73 123.69 123.69 3.6K
14:42 123.68 123.68 123.63 123.63 3.7K
14:43 123.67 123.68 123.67 123.68 1.6K
14:44 123.68 123.68 123.62 123.64 1.4K
14:45 123.61 123.63 123.61 123.63 0.8K
14:46 123.63 123.68 123.63 123.68 1.4K
14:47 123.68 123.68 123.64 123.64 0.3K
14:48 123.64 123.74 123.64 123.74 3.9K
14:49 123.74 123.75 123.74 123.75 0.1K
14:50 123.75 123.76 123.71 123.71 2.5K
14:51 123.73 123.73 123.66 123.66 1.5K
14:52 123.66 123.71 123.66 123.69 1.7K
14:53 123.69 123.70 123.68 123.68 0.3K
14:54 123.66 123.68 123.65 123.65 1.5K
14:55 123.68 123.73 123.68 123.73 7.3K
14:56 123.79 123.79 123.75 123.75 2.1K
14:57 123.76 123.76 123.73 123.73 1.4K
14:58 123.77 123.78 123.77 123.78 1.5K
14:59 123.84 123.85 123.76 123.76 4.7K
15:00 123.72 123.76 123.72 123.76 4.7K
15:01 123.76 123.76 123.74 123.74 0.7K
15:02 123.74 123.74 123.74 123.74 0.2K
15:03 123.74 123.89 123.74 123.89 3.1K
15:04 123.89 123.89 123.82 123.85 3.6K
15:05 123.85 123.86 123.85 123.86 0.4K
15:06 123.86 123.86 123.86 123.86 0.2K
15:07 123.83 123.83 123.83 123.83 0.7K
15:08 123.84 123.84 123.84 123.84 2.0K
15:09 123.84 123.84 123.82 123.83 3.1K
15:10 123.83 124.02 123.83 124.01 14.0K
15:11 124.01 124.04 124.01 124.04 1.4K
15:12 124.07 124.07 124.07 124.07 34.5K
15:13 124.05 124.06 124.05 124.06 1.1K
15:14 124.06 124.10 124.04 124.10 5.7K
15:15 124.10 124.17 124.10 124.17 3.1K
15:16 124.19 124.19 124.19 124.19 2.8K
15:17 124.19 124.19 124.11 124.11 2.4K
15:18 124.11 124.14 124.11 124.14 3.3K
15:19 124.11 124.11 124.08 124.08 1.7K
15:20 124.08 124.14 124.08 124.14 4.3K
15:21 124.10 124.10 124.10 124.10 0.9K
15:22 124.10 124.10 124.06 124.06 3.2K
15:23 124.06 124.10 124.04 124.10 3.1K
15:24 124.10 124.10 124.08 124.08 2.7K
15:25 124.05 124.11 124.05 124.11 11.6K
15:26 124.11 124.11 124.05 124.05 8.3K
15:27 124.07 124.09 124.07 124.08 6.8K
15:28 124.09 124.09 124.08 124.08 2.4K
15:29 124.08 124.12 124.08 124.11 5.1K
15:30 124.09 124.10 124.09 124.10 2.5K
15:31 124.05 124.05 124.04 124.04 12.7K
15:32 124.04 124.06 124.04 124.06 4.1K
15:33 124.03 124.11 124.03 124.10 6.4K
15:34 124.08 124.08 124.05 124.05 6.1K
15:35 123.99 124.05 123.99 124.05 3.9K
15:36 123.95 123.99 123.95 123.97 4.3K
15:37 123.99 124.11 123.99 124.11 19.2K
15:38 124.11 124.11 124.09 124.10 3.1K
15:39 124.14 124.14 124.09 124.09 2.3K
15:40 124.08 124.09 124.08 124.09 1.6K
15:41 124.11 124.18 124.08 124.18 5.5K
15:42 124.18 124.21 124.18 124.20 10.9K
15:43 124.21 124.24 124.21 124.24 16.2K
15:44 124.23 124.25 124.23 124.25 12.6K
15:45 124.26 124.26 124.19 124.19 2.5K
15:46 124.21 124.23 124.21 124.22 1.7K
15:47 124.22 124.22 124.18 124.18 1.8K
15:48 124.15 124.15 124.11 124.11 3.3K
15:49 124.08 124.11 124.07 124.07 10.9K
15:50 124.03 124.05 123.97 123.97 25.5K
15:51 123.97 123.97 123.96 123.96 2.4K
15:52 123.98 123.99 123.96 123.96 3.2K
15:53 124.00 124.07 123.97 124.07 18.3K
15:54 124.08 124.08 124.01 124.02 9.0K
15:55 124.03 124.07 124.03 124.07 13.3K
15:56 124.12 124.19 124.09 124.19 17.3K
15:57 124.11 124.17 124.11 124.17 12.8K
15:58 124.20 124.20 124.17 124.17 16.8K
15:59 124.10 124.10 124.07 124.09 60.4K
16:00 124.02 124.02 124.02 124.02 141.9K
16:01 124.02 124.02 124.02 124.02 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