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
09:30 123.22 123.22 122.89 122.89 56.4K
09:31 122.80 122.80 122.72 122.78 6.9K
09:32 122.78 123.00 122.78 123.00 2.9K
09:33 123.00 123.00 122.99 122.99 6.7K
09:34 123.02 123.08 123.02 123.08 0.7K
09:35 123.09 123.11 123.08 123.08 2.4K
09:36 123.08 123.25 123.08 123.25 13.9K
09:37 123.25 123.27 123.23 123.23 2.8K
09:38 123.24 123.53 123.24 123.53 22.9K
09:39 123.53 123.53 123.47 123.49 36.0K
09:40 123.38 123.38 123.14 123.14 5.6K
09:41 123.14 123.14 123.04 123.04 11.8K
09:42 123.02 123.14 123.02 123.14 1.9K
09:43 123.17 123.23 123.17 123.23 8.5K
09:44 123.23 123.23 123.19 123.19 0.2K
09:45 123.28 123.28 123.23 123.24 5.5K
09:46 123.26 123.28 123.26 123.28 1.2K
09:47 123.32 123.33 123.31 123.31 0.9K
09:48 123.31 123.31 123.23 123.23 6.7K
09:49 123.21 123.27 123.21 123.27 2.4K
09:50 123.26 123.26 123.26 123.26 0.3K
09:51 123.26 123.26 123.26 123.26 0.0K
09:52 123.26 123.27 123.23 123.27 3.3K
09:53 123.25 123.25 123.25 123.25 1.6K
09:54 123.25 123.25 123.18 123.18 1.7K
09:55 123.18 123.18 123.16 123.16 1.0K
09:56 123.21 123.24 123.20 123.20 2.5K
09:57 123.17 123.17 123.16 123.16 3.0K
09:58 123.19 123.19 123.12 123.12 2.0K
09:59 123.12 123.12 123.12 123.12 0.0K
10:00 123.13 123.16 123.13 123.16 1.0K
10:01 123.14 123.24 123.14 123.24 3.5K
10:02 123.24 123.24 123.24 123.24 0.2K
10:03 123.24 123.32 123.24 123.32 0.2K
10:04 123.32 123.32 123.32 123.32 0.1K
10:05 123.34 123.34 123.24 123.24 8.2K
10:06 123.27 123.29 123.27 123.28 1.2K
10:07 123.26 123.26 123.24 123.24 0.5K
10:08 123.24 123.24 123.20 123.20 0.8K
10:09 123.22 123.22 123.22 123.22 1.4K
10:10 123.33 123.33 123.33 123.33 1.4K
10:11 123.33 123.46 123.33 123.46 6.9K
10:12 123.46 123.46 123.32 123.32 9.2K
10:13 123.32 123.36 123.32 123.36 0.5K
10:14 123.27 123.27 123.27 123.27 0.7K
10:15 123.27 123.28 123.21 123.21 1.2K
10:16 123.18 123.18 123.18 123.18 0.6K
10:17 123.18 123.18 123.15 123.15 26.0K
10:18 123.15 123.29 123.15 123.29 3.2K
10:19 123.31 123.34 123.31 123.34 1.0K
10:20 123.36 123.36 123.36 123.36 0.1K
10:21 123.36 123.42 123.36 123.37 2.4K
10:22 123.37 123.37 123.37 123.37 0.0K
10:23 123.41 123.48 123.41 123.48 3.7K
10:24 123.48 123.48 123.45 123.45 0.5K
10:25 123.45 123.48 123.45 123.48 1.2K
10:26 123.48 123.48 123.45 123.46 0.8K
10:27 123.46 123.50 123.46 123.50 1.9K
10:28 123.55 123.58 123.55 123.58 0.8K
10:29 123.65 123.68 123.62 123.68 6.6K
10:30 123.68 123.68 123.65 123.65 0.1K
10:31 123.65 123.65 123.65 123.65 0.1K
10:32 123.65 123.66 123.65 123.66 0.9K
10:33 123.62 123.64 123.62 123.64 0.2K
10:34 123.64 123.64 123.63 123.63 0.2K
10:35 123.63 123.63 123.63 123.63 0.0K
10:36 123.66 123.66 123.49 123.49 2.8K
10:37 123.49 123.49 123.48 123.48 0.3K
10:38 123.48 123.48 123.48 123.48 0.0K
10:39 123.48 123.48 123.45 123.45 2.3K
10:40 123.45 123.45 123.45 123.45 0.1K
10:41 123.47 123.49 123.47 123.49 0.7K
10:42 123.49 123.60 123.49 123.60 34.3K
10:43 123.60 123.71 123.60 123.71 6.5K
10:44 123.71 123.77 123.71 123.76 20.1K
10:45 123.76 123.76 123.76 123.76 0.0K
10:46 123.70 123.72 123.70 123.72 1.3K
10:47 123.70 123.70 123.70 123.70 1.3K
10:48 123.70 123.73 123.66 123.73 6.5K
10:49 123.73 123.73 123.70 123.70 3.2K
10:50 123.70 123.70 123.70 123.70 0.0K
10:51 123.70 123.74 123.70 123.72 2.0K
10:52 123.72 123.77 123.70 123.77 2.4K
10:53 123.80 123.80 123.74 123.74 0.2K
10:54 123.74 123.76 123.69 123.69 0.5K
10:55 123.72 123.72 123.72 123.72 0.4K
10:56 123.70 123.70 123.70 123.70 2.1K
10:57 123.70 123.72 123.70 123.70 0.2K
10:58 123.64 123.67 123.64 123.67 2.1K
10:59 123.67 123.67 123.58 123.58 1.1K
11:00 123.58 123.58 123.58 123.58 0.0K
11:01 123.58 123.59 123.58 123.59 0.3K
11:02 123.59 123.62 123.59 123.62 0.3K
11:03 123.62 123.63 123.59 123.59 16.3K
11:04 123.62 123.66 123.62 123.66 16.9K
11:05 123.66 123.66 123.66 123.66 0.0K
11:06 123.74 123.74 123.73 123.73 4.2K
11:07 123.79 123.80 123.79 123.80 1.1K
11:08 123.75 123.80 123.75 123.80 26.5K
11:09 123.80 123.80 123.80 123.80 0.0K
11:10 123.80 123.80 123.80 123.80 0.0K
11:11 123.80 123.80 123.77 123.77 0.1K
11:12 123.77 123.77 123.75 123.75 0.2K
11:13 123.75 123.75 123.73 123.73 1.8K
11:14 123.73 123.76 123.71 123.76 2.8K
11:15 123.76 123.77 123.75 123.75 0.3K
11:16 123.75 123.75 123.75 123.75 0.0K
11:17 123.75 123.75 123.75 123.75 0.3K
11:18 123.73 123.74 123.73 123.74 0.7K
11:19 123.72 123.72 123.62 123.63 24.1K
11:20 123.63 123.63 123.60 123.60 0.5K
11:21 123.60 123.60 123.53 123.53 11.7K
11:22 123.53 123.53 123.52 123.52 0.6K
11:23 123.54 123.55 123.54 123.55 0.6K
11:24 123.55 123.56 123.55 123.56 1.0K
11:25 123.56 123.56 123.41 123.41 20.8K
11:26 123.39 123.39 123.32 123.32 1.4K
11:27 123.32 123.33 123.32 123.33 0.3K
11:28 123.33 123.33 123.33 123.33 0.0K
11:29 123.33 123.33 123.33 123.33 0.0K
11:30 123.37 123.39 123.37 123.39 1.5K
11:31 123.39 123.39 123.39 123.39 0.0K
11:32 123.39 123.39 123.39 123.39 0.0K
11:33 123.39 123.39 123.37 123.37 0.2K
11:34 123.37 123.40 123.37 123.40 0.4K
11:35 123.40 123.40 123.39 123.40 0.4K
11:36 123.40 123.40 123.40 123.40 0.0K
11:37 123.40 123.43 123.40 123.43 0.2K
11:38 123.43 123.43 123.42 123.42 0.8K
11:39 123.42 123.49 123.42 123.49 4.5K
11:40 123.46 123.46 123.46 123.46 0.2K
11:41 123.40 123.46 123.40 123.46 5.3K
11:42 123.46 123.46 123.43 123.43 10.0K
11:43 123.45 123.45 123.38 123.38 3.7K
11:44 123.38 123.38 123.38 123.38 0.0K
11:45 123.38 123.38 123.36 123.37 2.5K
11:46 123.38 123.38 123.37 123.37 1.3K
11:47 123.35 123.35 123.35 123.35 3.1K
11:48 123.35 123.37 123.35 123.35 1.7K
11:49 123.35 123.35 123.34 123.34 0.2K
11:50 123.34 123.34 123.34 123.34 0.0K
11:51 123.32 123.32 123.29 123.32 3.7K
11:52 123.32 123.32 123.28 123.31 2.5K
11:53 123.31 123.34 123.31 123.34 1.1K
11:54 123.38 123.38 123.37 123.38 9.0K
11:55 123.41 123.41 123.41 123.41 0.5K
11:56 123.41 123.44 123.41 123.44 0.3K
11:57 123.44 123.44 123.43 123.43 0.9K
11:58 123.43 123.43 123.40 123.40 2.3K
11:59 123.41 123.41 123.41 123.41 0.5K
12:00 123.41 123.42 123.41 123.42 0.3K
12:01 123.42 123.42 123.42 123.42 0.6K
12:02 123.45 123.45 123.45 123.45 5.5K
12:03 123.45 123.45 123.44 123.44 0.2K
12:04 123.44 123.45 123.44 123.45 1.1K
12:05 123.45 123.45 123.45 123.45 0.0K
12:06 123.44 123.44 123.43 123.43 0.7K
12:07 123.44 123.46 123.44 123.46 9.6K
12:08 123.46 123.46 123.46 123.46 0.1K
12:09 123.46 123.46 123.46 123.46 0.2K
12:10 123.46 123.46 123.46 123.46 0.6K
12:11 123.46 123.46 123.42 123.42 1.4K
12:12 123.41 123.43 123.41 123.43 1.2K
12:13 123.43 123.43 123.43 123.43 0.0K
12:14 123.43 123.43 123.42 123.42 1.3K
12:15 123.42 123.42 123.42 123.42 0.0K
12:16 123.42 123.42 123.36 123.36 1.6K
12:17 123.35 123.35 123.35 123.35 2.1K
12:18 123.35 123.35 123.35 123.35 0.1K
12:19 123.35 123.37 123.35 123.37 0.6K
12:20 123.37 123.37 123.37 123.37 2.3K
12:21 123.38 123.39 123.38 123.39 0.5K
12:22 123.39 123.48 123.39 123.48 2.3K
12:23 123.48 123.50 123.48 123.50 0.7K
12:24 123.51 123.51 123.50 123.50 5.3K
12:25 123.50 123.50 123.49 123.49 0.6K
12:26 123.49 123.49 123.49 123.49 1.8K
12:27 123.49 123.52 123.49 123.52 5.0K
12:28 123.50 123.53 123.50 123.53 0.5K
12:29 123.53 123.53 123.50 123.50 1.0K
12:30 123.50 123.52 123.47 123.52 0.7K
12:31 123.49 123.49 123.49 123.49 0.3K
12:32 123.49 123.50 123.49 123.50 2.0K
12:33 123.48 123.50 123.48 123.50 0.5K
12:34 123.50 123.50 123.50 123.50 0.3K
12:35 123.52 123.52 123.50 123.50 3.3K
12:36 123.50 123.50 123.50 123.50 1.9K
12:37 123.50 123.53 123.50 123.53 0.1K
12:38 123.53 123.53 123.53 123.53 3.2K
12:39 123.53 123.53 123.53 123.53 0.0K
12:40 123.53 123.53 123.53 123.53 1.3K
12:41 123.52 123.52 123.50 123.50 1.0K
12:42 123.50 123.50 123.50 123.50 0.5K
12:43 123.50 123.50 123.50 123.50 0.3K
12:44 123.50 123.53 123.50 123.52 9.0K
12:45 123.52 123.52 123.52 123.52 0.0K
12:46 123.53 123.61 123.53 123.61 6.3K
12:47 123.61 123.61 123.60 123.60 3.1K
12:48 123.60 123.60 123.60 123.60 0.2K
12:49 123.60 123.60 123.60 123.60 0.1K
12:50 123.61 123.64 123.61 123.63 7.1K
12:51 123.63 123.63 123.59 123.59 4.7K
12:52 123.59 123.59 123.56 123.56 1.0K
12:53 123.56 123.56 123.54 123.56 28.5K
12:54 123.59 123.66 123.59 123.66 5.2K
12:55 123.67 123.67 123.63 123.63 9.9K
12:56 123.63 123.63 123.59 123.59 10.9K
12:57 123.59 123.59 123.57 123.57 4.4K
12:58 123.57 123.57 123.56 123.56 14.0K
12:59 123.56 123.56 123.54 123.54 0.5K
13:00 123.55 123.61 123.55 123.61 14.6K
13:01 123.61 123.65 123.60 123.65 3.5K
13:02 123.62 123.66 123.61 123.61 20.5K
13:03 123.68 123.78 123.67 123.78 86.1K
13:04 123.79 123.80 123.79 123.80 2.9K
13:05 123.77 123.77 123.76 123.76 3.7K
13:06 123.76 123.76 123.71 123.71 4.0K
13:07 123.71 123.71 123.69 123.69 7.3K
13:08 123.69 123.70 123.69 123.70 2.2K
13:09 123.70 123.70 123.61 123.61 1.5K
13:10 123.61 123.62 123.61 123.62 8.6K
13:11 123.63 123.70 123.63 123.70 2.5K
13:12 123.70 123.70 123.64 123.67 1.1K
13:13 123.67 123.74 123.67 123.74 2.1K
13:14 123.74 123.78 123.74 123.78 0.3K
13:15 123.78 123.78 123.78 123.78 1.5K
13:16 123.80 123.85 123.80 123.83 2.8K
13:17 123.78 123.79 123.78 123.79 1.2K
13:18 123.79 123.88 123.79 123.88 26.6K
13:19 123.87 123.91 123.87 123.91 1.3K
13:20 123.88 123.88 123.87 123.87 0.5K
13:21 123.85 123.85 123.80 123.80 2.2K
13:22 123.77 123.77 123.77 123.77 2.2K
13:23 123.79 123.79 123.76 123.76 1.0K
13:24 123.74 123.74 123.74 123.74 0.1K
13:25 123.69 123.73 123.67 123.73 2.1K
13:26 123.74 123.77 123.73 123.73 8.6K
13:27 123.73 123.73 123.71 123.71 0.9K
13:28 123.69 123.69 123.68 123.68 1.8K
13:29 123.68 123.68 123.68 123.68 0.1K
13:30 123.67 123.67 123.66 123.66 1.8K
13:31 123.65 123.65 123.65 123.65 0.3K
13:32 123.65 123.65 123.65 123.65 0.6K
13:33 123.65 123.65 123.61 123.61 1.8K
13:34 123.61 123.61 123.57 123.57 0.5K
13:35 123.53 123.53 123.53 123.53 1.6K
13:36 123.53 123.53 123.49 123.49 0.7K
13:37 123.49 123.52 123.49 123.52 0.1K
13:38 123.52 123.52 123.48 123.48 6.2K
13:39 123.47 123.47 123.38 123.38 16.0K
13:40 123.37 123.37 123.33 123.33 3.7K
13:41 123.33 123.33 123.31 123.31 1.6K
13:42 123.31 123.31 123.25 123.25 1.7K
13:43 123.24 123.24 123.24 123.24 2.8K
13:44 123.24 123.25 123.22 123.22 3.9K
13:45 123.27 123.27 123.27 123.27 3.7K
13:46 123.27 123.27 123.24 123.27 10.8K
13:47 123.26 123.26 123.20 123.20 3.9K
13:48 123.15 123.17 123.15 123.16 1.6K
13:49 123.16 123.16 123.14 123.16 0.2K
13:50 123.16 123.18 123.16 123.18 1.9K
13:51 123.18 123.23 123.16 123.23 1.2K
13:52 123.25 123.26 123.25 123.26 0.8K
13:53 123.30 123.30 123.30 123.30 2.2K
13:54 123.30 123.30 123.30 123.30 0.7K
13:55 123.27 123.29 123.27 123.29 0.6K
13:56 123.29 123.29 123.27 123.28 1.8K
13:57 123.28 123.30 123.28 123.30 0.1K
13:58 123.30 123.30 123.30 123.30 0.0K
13:59 123.31 123.33 123.31 123.33 1.1K
14:00 123.33 123.33 123.33 123.33 0.2K
14:01 123.33 123.34 123.33 123.34 0.7K
14:02 123.30 123.30 123.29 123.29 0.9K
14:03 123.29 123.29 123.29 123.29 0.0K
14:04 123.29 123.29 123.29 123.29 0.1K
14:05 123.24 123.24 123.21 123.21 1.1K
14:06 123.21 123.21 123.21 123.21 0.2K
14:07 123.27 123.28 123.27 123.28 2.0K
14:08 123.31 123.31 123.31 123.31 0.5K
14:09 123.31 123.31 123.31 123.31 2.9K
14:10 123.31 123.31 123.31 123.31 0.1K
14:11 123.31 123.31 123.29 123.31 2.0K
14:12 123.31 123.31 123.30 123.31 2.5K
14:13 123.31 123.33 123.31 123.32 1.3K
14:14 123.32 123.32 123.32 123.32 1.5K
14:15 123.32 123.32 123.32 123.32 0.3K
14:16 123.32 123.32 123.32 123.32 0.0K
14:17 123.33 123.33 123.29 123.29 2.6K
14:18 123.28 123.31 123.28 123.30 2.9K
14:19 123.30 123.30 123.25 123.26 1.0K
14:20 123.22 123.26 123.22 123.26 0.8K
14:21 123.24 123.24 123.24 123.24 0.1K
14:22 123.24 123.26 123.24 123.26 1.4K
14:23 123.25 123.26 123.25 123.26 0.4K
14:24 123.26 123.28 123.26 123.28 3.9K
14:25 123.28 123.28 123.27 123.28 1.5K
14:26 123.28 123.28 123.26 123.26 1.9K
14:27 123.26 123.27 123.26 123.27 0.5K
14:28 123.27 123.27 123.27 123.27 0.0K
14:29 123.28 123.29 123.28 123.29 0.9K
14:30 123.29 123.29 123.28 123.28 1.0K
14:31 123.28 123.28 123.26 123.26 0.4K
14:32 123.25 123.25 123.20 123.20 2.5K
14:33 123.19 123.19 123.18 123.18 3.1K
14:34 123.18 123.18 123.16 123.17 0.6K
14:35 123.17 123.18 123.14 123.14 18.8K
14:36 123.03 123.05 123.03 123.05 10.5K
14:37 123.05 123.05 123.02 123.04 2.2K
14:38 123.01 123.01 123.00 123.00 4.5K
14:39 123.00 123.03 123.00 123.03 0.4K
14:40 123.01 123.03 123.01 123.03 0.9K
14:41 123.03 123.03 123.03 123.03 1.0K
14:42 123.02 123.03 123.02 123.03 0.9K
14:43 123.03 123.03 123.00 123.00 0.8K
14:44 122.98 122.99 122.98 122.99 2.6K
14:45 122.98 122.98 122.98 122.98 0.1K
14:46 122.99 123.02 122.99 123.02 1.6K
14:47 123.02 123.05 123.02 123.05 2.5K
14:48 123.03 123.07 123.03 123.04 1.3K
14:49 123.04 123.04 122.99 122.99 0.5K
14:50 123.01 123.07 123.01 123.07 2.2K
14:51 123.06 123.08 123.06 123.08 0.4K
14:52 123.11 123.11 123.11 123.11 0.6K
14:53 123.11 123.12 123.11 123.12 2.1K
14:54 123.15 123.15 123.13 123.15 2.0K
14:55 123.15 123.15 123.15 123.15 2.8K
14:56 123.13 123.13 123.09 123.09 4.1K
14:57 123.11 123.11 123.00 123.03 1.7K
14:58 122.97 122.97 122.90 122.90 4.0K
14:59 122.92 122.92 122.90 122.91 3.8K
15:00 122.91 122.91 122.89 122.89 0.9K
15:01 122.83 122.83 122.81 122.81 16.9K
15:02 122.83 122.83 122.80 122.82 2.9K
15:03 122.82 122.90 122.82 122.89 3.2K
15:04 122.94 122.94 122.94 122.94 0.7K
15:05 122.94 122.98 122.94 122.98 0.7K
15:06 123.01 123.01 122.97 122.97 1.5K
15:07 122.95 123.00 122.95 123.00 0.5K
15:08 122.98 123.01 122.98 123.01 1.8K
15:09 123.01 123.01 122.98 122.98 1.1K
15:10 123.01 123.01 122.98 122.99 3.6K
15:11 122.99 122.99 122.99 122.99 0.5K
15:12 122.97 123.01 122.97 122.98 1.0K
15:13 122.99 122.99 122.96 122.96 1.1K
15:14 122.96 122.97 122.96 122.96 0.6K
15:15 122.94 122.94 122.93 122.93 1.2K
15:16 122.93 122.98 122.93 122.98 2.2K
15:17 122.98 122.98 122.91 122.91 0.7K
15:18 122.92 122.92 122.90 122.90 1.4K
15:19 122.90 122.93 122.90 122.93 1.2K
15:20 122.97 122.97 122.96 122.97 1.7K
15:21 122.95 122.98 122.95 122.98 4.5K
15:22 122.98 122.99 122.94 122.95 1.3K
15:23 122.95 122.98 122.95 122.98 3.5K
15:24 122.96 122.96 122.95 122.95 1.1K
15:25 122.95 122.95 122.93 122.94 3.1K
15:26 122.93 122.93 122.92 122.92 1.6K
15:27 122.90 122.92 122.90 122.92 11.8K
15:28 122.92 122.96 122.92 122.96 2.2K
15:29 122.95 122.98 122.95 122.97 0.9K
15:30 122.97 122.97 122.92 122.92 2.5K
15:31 122.90 122.90 122.83 122.84 5.0K
15:32 122.83 122.92 122.83 122.92 5.0K
15:33 122.92 122.92 122.92 122.92 1.9K
15:34 122.92 122.93 122.87 122.88 1.6K
15:35 122.88 122.90 122.87 122.87 4.5K
15:36 122.84 122.85 122.84 122.84 1.0K
15:37 122.84 122.88 122.84 122.87 1.9K
15:38 122.86 122.86 122.85 122.86 1.2K
15:39 122.86 122.86 122.82 122.84 5.6K
15:40 122.87 122.87 122.86 122.86 4.1K
15:41 122.86 122.90 122.86 122.90 1.0K
15:42 122.91 122.91 122.91 122.91 1.1K
15:43 122.89 122.92 122.89 122.92 5.9K
15:44 122.92 122.92 122.88 122.88 4.1K
15:45 122.86 122.90 122.86 122.89 8.0K
15:46 122.89 122.89 122.89 122.89 1.5K
15:47 122.89 122.89 122.86 122.88 9.8K
15:48 122.88 122.92 122.88 122.91 0.6K
15:49 122.90 122.95 122.90 122.95 6.3K
15:50 122.95 122.99 122.91 122.91 15.9K
15:51 122.91 122.91 122.90 122.91 1.1K
15:52 122.86 122.99 122.86 122.99 12.5K
15:53 122.99 123.00 122.97 122.97 24.4K
15:54 122.99 123.04 122.99 123.04 13.6K
15:55 123.01 123.02 122.97 122.97 12.2K
15:56 122.95 122.98 122.94 122.94 21.9K
15:57 122.97 122.98 122.95 122.98 20.5K
15:58 122.99 123.00 122.97 122.97 11.5K
15:59 122.91 122.98 122.91 122.96 26.1K
16:00 122.90 122.90 122.90 122.90 208.6K
16:01 122.90 122.90 122.90 122.90 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