S

GSPTXCT
🏛️ カナダ →
135.40
最終更新: 2025-09-29
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
09:30 130.85 130.96 130.85 130.90 78.6K
09:31 130.90 131.17 130.90 131.17 56.3K
09:32 131.39 131.67 131.39 131.67 32.0K
09:33 131.69 131.83 131.67 131.83 15.9K
09:34 131.82 131.82 131.58 131.65 17.1K
09:35 131.66 131.72 131.66 131.70 11.4K
09:36 131.78 131.87 131.59 131.87 16.3K
09:37 131.87 132.01 131.87 132.01 4.7K
09:38 132.01 132.15 131.99 132.15 18.2K
09:39 132.13 132.19 132.13 132.19 15.9K
09:40 132.35 132.35 132.09 132.09 11.0K
09:41 132.23 132.29 132.23 132.29 13.8K
09:42 132.33 132.33 132.26 132.26 18.8K
09:43 132.26 132.26 132.26 132.26 3.2K
09:44 132.24 132.24 132.08 132.08 42.6K
09:45 132.08 132.08 131.62 131.62 24.0K
09:46 131.53 131.53 131.33 131.33 5.2K
09:47 131.27 131.30 131.27 131.30 15.1K
09:48 131.30 131.52 131.23 131.52 20.5K
09:49 131.49 131.59 131.49 131.59 7.5K
09:50 131.59 131.67 131.59 131.67 3.2K
09:51 131.60 131.60 131.59 131.59 0.4K
09:52 131.59 131.59 131.43 131.43 13.4K
09:53 131.46 131.46 131.36 131.37 3.4K
09:54 131.34 131.34 131.26 131.33 0.5K
09:55 131.32 131.32 131.07 131.07 5.7K
09:56 131.04 131.04 131.00 131.00 1.9K
09:57 131.00 131.10 131.00 131.10 6.8K
09:58 131.03 131.03 130.83 130.83 20.2K
09:59 130.69 130.73 130.66 130.66 15.5K
10:00 130.79 130.79 130.67 130.76 23.3K
10:01 130.76 130.80 130.73 130.80 18.0K
10:02 130.71 130.71 130.67 130.67 2.4K
10:03 130.63 130.74 130.63 130.74 8.7K
10:04 130.72 130.80 130.72 130.80 7.5K
10:05 130.80 130.80 130.74 130.74 5.3K
10:06 130.73 130.85 130.71 130.80 4.0K
10:07 130.82 130.82 130.67 130.67 14.8K
10:08 130.63 130.66 130.63 130.66 2.8K
10:09 130.62 130.64 130.61 130.61 22.1K
10:10 130.75 130.77 130.62 130.62 20.3K
10:11 130.56 130.68 130.54 130.61 11.5K
10:12 130.70 130.70 130.69 130.69 0.6K
10:13 130.63 130.63 130.62 130.62 2.7K
10:14 130.62 130.65 130.61 130.65 1.2K
10:15 130.59 130.84 130.59 130.84 7.7K
10:16 130.97 131.04 130.97 131.04 3.0K
10:17 131.09 131.15 131.09 131.15 4.6K
10:18 131.18 131.21 131.15 131.15 12.7K
10:19 131.15 131.15 130.98 130.98 1.4K
10:20 131.03 131.11 130.97 131.11 28.1K
10:21 131.13 131.27 131.13 131.27 15.3K
10:22 131.25 131.25 131.25 131.25 5.0K
10:23 131.25 131.25 131.15 131.15 7.3K
10:24 131.11 131.24 131.11 131.22 4.7K
10:25 131.22 131.22 131.18 131.20 1.7K
10:26 131.20 131.20 131.16 131.16 0.9K
10:27 131.16 131.19 131.12 131.19 1.9K
10:28 131.16 131.24 131.09 131.09 15.6K
10:29 131.09 131.12 131.09 131.12 1.4K
10:30 131.12 131.19 131.12 131.19 9.1K
10:31 131.26 131.32 131.24 131.32 4.3K
10:32 131.37 131.38 131.37 131.38 0.8K
10:33 131.38 131.38 131.36 131.36 4.5K
10:34 131.23 131.23 131.09 131.20 24.9K
10:35 131.20 131.26 131.20 131.26 1.7K
10:36 131.26 131.30 131.26 131.30 0.5K
10:37 131.30 131.38 131.30 131.38 2.9K
10:38 131.27 131.27 131.20 131.21 2.1K
10:39 131.14 131.14 131.06 131.06 25.2K
10:40 131.06 131.06 130.88 130.88 11.2K
10:41 130.88 130.88 130.80 130.80 15.2K
10:42 130.73 130.73 130.65 130.72 7.8K
10:43 130.65 130.68 130.65 130.68 6.9K
10:44 130.68 130.69 130.64 130.69 7.5K
10:45 130.60 130.60 130.60 130.60 12.5K
10:46 130.74 130.81 130.74 130.81 7.2K
10:47 130.78 130.78 130.71 130.71 3.9K
10:48 130.69 130.72 130.69 130.72 2.8K
10:49 130.72 130.72 130.70 130.70 0.1K
10:50 130.75 130.81 130.75 130.77 4.6K
10:51 130.74 130.74 130.70 130.70 1.3K
10:52 130.70 130.89 130.70 130.89 12.5K
10:53 130.87 130.88 130.70 130.70 2.8K
10:54 130.71 130.71 130.57 130.62 10.8K
10:55 130.61 130.84 130.61 130.84 30.3K
10:56 130.84 130.86 130.81 130.81 0.5K
10:57 130.81 130.81 130.77 130.77 1.0K
10:58 130.77 130.77 130.71 130.71 16.8K
10:59 130.71 130.75 130.71 130.74 4.6K
11:00 130.79 130.79 130.78 130.78 4.3K
11:01 130.78 130.78 130.77 130.77 3.7K
11:02 130.77 130.85 130.77 130.79 9.1K
11:03 130.67 130.70 130.67 130.70 19.4K
11:04 130.60 130.63 130.59 130.59 2.8K
11:05 130.71 130.71 130.62 130.62 11.6K
11:06 130.62 130.76 130.62 130.76 17.9K
11:07 130.82 130.89 130.78 130.89 21.3K
11:08 130.79 130.79 130.78 130.78 2.1K
11:09 130.89 130.95 130.89 130.95 20.6K
11:10 130.98 130.98 130.92 130.92 6.5K
11:11 130.93 131.03 130.92 130.97 22.4K
11:12 130.93 131.01 130.93 131.01 8.5K
11:13 131.01 131.05 131.01 131.04 2.2K
11:14 131.05 131.05 131.04 131.04 2.5K
11:15 131.04 131.04 131.00 131.00 4.6K
11:16 131.00 131.02 130.84 130.84 22.8K
11:17 130.87 130.87 130.87 130.87 2.0K
11:18 130.87 131.04 130.87 131.04 13.0K
11:19 130.98 131.02 130.98 131.01 4.6K
11:20 130.99 131.06 130.99 131.06 3.0K
11:21 131.06 131.06 131.06 131.06 14.5K
11:22 131.06 131.13 131.06 131.08 3.1K
11:23 130.99 130.99 130.96 130.99 33.5K
11:24 130.96 130.99 130.96 130.99 3.9K
11:25 130.99 130.99 130.94 130.97 9.2K
11:26 130.97 130.97 130.97 130.97 0.9K
11:27 130.88 130.96 130.80 130.96 6.2K
11:28 130.96 131.02 130.95 130.96 2.7K
11:29 130.96 130.96 130.96 130.96 0.9K
11:30 131.03 131.03 131.00 131.00 6.2K
11:31 130.98 130.98 130.91 130.91 9.0K
11:32 130.89 130.97 130.89 130.97 1.4K
11:33 130.97 131.02 130.97 131.02 0.9K
11:34 131.02 131.06 130.96 130.97 0.6K
11:35 130.98 130.98 130.92 130.92 5.6K
11:36 130.93 130.93 130.83 130.83 32.9K
11:37 130.84 130.84 130.84 130.84 0.9K
11:38 130.83 130.91 130.83 130.89 3.9K
11:39 130.93 130.93 130.88 130.88 9.5K
11:40 130.88 130.89 130.88 130.89 0.1K
11:41 130.91 130.94 130.79 130.84 27.3K
11:42 130.76 130.86 130.76 130.86 8.2K
11:43 130.86 130.86 130.84 130.84 11.3K
11:44 130.84 130.84 130.81 130.81 2.9K
11:45 130.78 130.78 130.77 130.77 1.6K
11:46 130.78 130.78 130.78 130.78 5.8K
11:47 130.78 130.92 130.78 130.89 4.9K
11:48 130.89 130.99 130.89 130.99 3.8K
11:49 130.99 130.99 130.89 130.89 13.1K
11:50 130.92 130.97 130.92 130.97 2.9K
11:51 131.02 131.02 131.02 131.02 0.3K
11:52 130.97 131.01 130.97 131.01 3.6K
11:53 131.01 131.14 131.01 131.14 2.1K
11:54 131.14 131.30 131.14 131.30 6.2K
11:55 131.20 131.24 131.20 131.24 12.7K
11:56 131.24 131.24 131.14 131.15 8.8K
11:57 131.14 131.14 131.14 131.14 8.0K
11:58 131.16 131.16 131.16 131.16 0.9K
11:59 131.16 131.16 131.11 131.11 7.7K
12:00 131.11 131.12 131.09 131.09 5.9K
12:01 131.05 131.05 131.01 131.03 3.2K
12:02 131.03 131.05 131.03 131.05 0.9K
12:03 131.05 131.07 130.99 130.99 1.0K
12:04 131.00 131.00 130.93 130.93 6.8K
12:05 130.93 130.93 130.91 130.91 1.4K
12:06 130.91 130.91 130.86 130.87 0.3K
12:07 130.87 131.00 130.87 131.00 2.6K
12:08 131.02 131.02 131.00 131.00 1.3K
12:09 131.00 131.00 131.00 131.00 0.0K
12:10 131.00 131.00 130.98 130.98 2.6K
12:11 130.98 130.98 130.91 130.91 0.2K
12:12 130.91 130.94 130.91 130.94 5.7K
12:13 130.94 131.00 130.94 131.00 6.4K
12:14 130.94 131.00 130.94 131.00 1.5K
12:15 131.03 131.16 131.03 131.16 14.4K
12:16 131.16 131.20 131.16 131.20 5.9K
12:17 131.20 131.20 131.17 131.17 2.1K
12:18 131.13 131.13 131.09 131.09 0.8K
12:19 131.15 131.15 131.09 131.09 2.7K
12:20 131.10 131.10 131.04 131.04 1.8K
12:21 130.99 130.99 130.99 130.99 3.5K
12:22 130.96 131.20 130.96 131.20 8.7K
12:23 131.21 131.21 131.21 131.21 1.1K
12:24 131.21 131.21 131.18 131.19 2.5K
12:25 131.16 131.16 131.11 131.11 1.7K
12:26 131.11 131.11 131.08 131.08 1.0K
12:27 131.08 131.15 131.08 131.10 8.8K
12:28 131.10 131.11 131.10 131.11 0.8K
12:29 131.11 131.14 131.11 131.14 0.3K
12:30 131.18 131.18 131.13 131.13 1.8K
12:31 131.13 131.20 131.13 131.20 2.6K
12:32 131.17 131.19 131.17 131.19 1.2K
12:33 131.21 131.22 131.16 131.16 3.6K
12:34 131.21 131.22 131.21 131.22 1.9K
12:35 131.22 131.26 131.22 131.26 4.4K
12:36 131.26 131.26 131.26 131.26 0.5K
12:37 131.29 131.29 131.16 131.16 1.5K
12:38 131.16 131.16 131.07 131.07 4.4K
12:39 131.07 131.07 130.99 130.99 1.4K
12:40 130.99 131.02 130.99 131.02 1.5K
12:41 131.16 131.16 131.15 131.15 1.7K
12:42 131.15 131.15 131.13 131.13 5.2K
12:43 131.13 131.14 131.13 131.14 1.2K
12:44 131.14 131.14 131.14 131.14 0.2K
12:45 131.14 131.14 131.12 131.12 2.7K
12:46 131.08 131.08 131.08 131.08 1.8K
12:47 131.08 131.08 131.05 131.05 3.5K
12:48 131.05 131.07 130.99 130.99 8.2K
12:49 130.99 130.99 130.99 130.99 0.0K
12:50 130.97 130.98 130.96 130.96 0.9K
12:51 130.95 130.95 130.95 130.95 0.6K
12:52 130.88 130.92 130.88 130.92 11.7K
12:53 130.92 130.92 130.89 130.89 0.8K
12:54 130.89 130.89 130.85 130.85 3.1K
12:55 130.85 130.87 130.85 130.87 2.3K
12:56 130.87 130.87 130.82 130.82 2.1K
12:57 130.81 130.87 130.81 130.82 9.8K
12:58 130.82 130.82 130.80 130.80 2.9K
12:59 130.80 130.80 130.79 130.79 1.9K
13:00 130.79 130.79 130.78 130.78 2.3K
13:01 130.78 130.78 130.77 130.77 0.8K
13:02 130.76 130.80 130.76 130.80 0.2K
13:03 130.80 130.85 130.79 130.85 1.3K
13:04 130.85 130.88 130.85 130.88 1.5K
13:05 130.82 130.83 130.80 130.80 4.9K
13:06 130.80 130.85 130.80 130.85 0.6K
13:07 130.81 130.85 130.81 130.85 2.5K
13:08 130.85 130.85 130.80 130.80 1.1K
13:09 130.89 130.96 130.89 130.96 7.5K
13:10 130.96 130.96 130.94 130.95 1.3K
13:11 130.95 130.96 130.95 130.96 1.6K
13:12 131.03 131.03 131.03 131.03 1.3K
13:13 131.01 131.01 130.99 130.99 2.2K
13:14 130.99 130.99 130.97 130.97 0.9K
13:15 130.97 131.01 130.97 131.01 0.9K
13:16 131.03 131.07 130.99 130.99 2.1K
13:17 130.99 130.99 130.96 130.96 0.9K
13:18 130.96 131.03 130.96 130.98 7.7K
13:19 130.98 131.01 130.97 131.01 11.9K
13:20 130.98 130.98 130.97 130.97 9.6K
13:21 131.00 131.04 131.00 131.04 3.1K
13:22 131.04 131.04 131.04 131.04 0.4K
13:23 131.04 131.04 130.99 130.99 1.1K
13:24 130.99 131.04 130.99 131.04 2.3K
13:25 131.04 131.12 131.04 131.12 3.0K
13:26 131.12 131.16 131.12 131.13 2.5K
13:27 131.13 131.13 131.08 131.08 1.7K
13:28 131.08 131.18 131.08 131.18 2.1K
13:29 131.18 131.19 131.16 131.19 7.8K
13:30 131.18 131.18 131.10 131.10 3.4K
13:31 131.11 131.13 131.11 131.13 2.5K
13:32 131.08 131.18 131.08 131.18 4.3K
13:33 131.19 131.19 131.18 131.18 0.9K
13:34 131.18 131.18 131.18 131.18 0.0K
13:35 131.18 131.19 131.15 131.15 0.8K
13:36 131.15 131.15 131.13 131.13 1.0K
13:37 131.13 131.14 131.13 131.14 2.9K
13:38 131.14 131.15 131.14 131.15 0.9K
13:39 131.15 131.15 131.15 131.15 0.1K
13:40 131.15 131.15 131.11 131.11 1.7K
13:41 131.11 131.18 131.11 131.18 0.6K
13:42 131.16 131.16 131.16 131.16 0.7K
13:43 131.16 131.16 131.13 131.15 4.7K
13:44 131.23 131.23 131.23 131.23 7.9K
13:45 131.23 131.23 131.22 131.22 2.5K
13:46 131.23 131.35 131.23 131.35 14.8K
13:47 131.35 131.38 131.34 131.38 5.5K
13:48 131.39 131.40 131.39 131.39 4.9K
13:49 131.36 131.40 131.36 131.40 4.0K
13:50 131.37 131.37 131.37 131.37 0.1K
13:51 131.37 131.37 131.27 131.27 10.5K
13:52 131.24 131.24 131.21 131.21 5.6K
13:53 131.17 131.17 131.13 131.13 11.4K
13:54 131.13 131.13 131.12 131.13 1.9K
13:55 131.15 131.16 131.13 131.16 4.1K
13:56 131.16 131.16 131.14 131.14 0.7K
13:57 131.15 131.15 131.12 131.12 3.8K
13:58 131.12 131.20 131.12 131.20 4.4K
13:59 131.21 131.21 131.15 131.15 3.1K
14:00 131.22 131.22 131.19 131.19 5.6K
14:01 131.19 131.19 131.19 131.19 1.8K
14:02 131.19 131.20 131.19 131.20 0.8K
14:03 131.20 131.22 131.20 131.22 1.7K
14:04 131.22 131.36 131.22 131.36 12.0K
14:05 131.38 131.38 131.34 131.34 6.7K
14:06 131.33 131.33 131.33 131.33 4.5K
14:07 131.33 131.33 131.29 131.29 10.6K
14:08 131.29 131.33 131.29 131.33 3.0K
14:09 131.34 131.42 131.30 131.42 9.2K
14:10 131.42 131.49 131.42 131.49 0.6K
14:11 131.47 131.47 131.46 131.46 2.6K
14:12 131.46 131.50 131.46 131.50 0.8K
14:13 131.50 131.50 131.48 131.48 1.4K
14:14 131.48 131.49 131.48 131.49 2.1K
14:15 131.50 131.50 131.46 131.46 7.9K
14:16 131.46 131.46 131.40 131.40 4.0K
14:17 131.32 131.32 131.30 131.30 8.3K
14:18 131.30 131.30 131.25 131.25 1.0K
14:19 131.19 131.22 131.19 131.22 1.2K
14:20 131.18 131.18 131.16 131.16 3.5K
14:21 131.10 131.13 131.07 131.13 14.6K
14:22 131.10 131.10 131.07 131.07 1.2K
14:23 131.07 131.07 131.03 131.03 0.1K
14:24 131.00 131.00 130.93 130.94 5.7K
14:25 130.97 130.98 130.97 130.97 3.4K
14:26 130.97 131.02 130.96 131.02 19.1K
14:27 130.96 130.96 130.96 130.96 0.4K
14:28 130.96 130.96 130.96 130.96 1.1K
14:29 131.02 131.02 130.99 131.02 3.9K
14:30 131.01 131.01 130.94 130.95 4.6K
14:31 130.95 130.95 130.94 130.94 2.3K
14:32 130.93 130.93 130.92 130.92 0.6K
14:33 130.92 130.93 130.91 130.93 5.2K
14:34 130.93 130.94 130.93 130.93 1.3K
14:35 130.93 130.93 130.90 130.91 3.4K
14:36 130.90 130.90 130.85 130.85 6.2K
14:37 130.85 130.85 130.83 130.83 0.6K
14:38 130.80 130.80 130.79 130.79 1.1K
14:39 130.79 130.79 130.78 130.78 0.5K
14:40 130.81 130.81 130.81 130.81 0.9K
14:41 130.81 130.82 130.81 130.82 2.0K
14:42 130.82 130.82 130.78 130.78 7.4K
14:43 130.78 130.78 130.63 130.63 6.3K
14:44 130.67 130.75 130.67 130.73 1.1K
14:45 130.74 130.74 130.74 130.74 0.3K
14:46 130.72 130.74 130.71 130.74 9.9K
14:47 130.74 130.77 130.74 130.76 1.9K
14:48 130.76 130.81 130.76 130.81 1.5K
14:49 130.78 130.78 130.78 130.78 0.6K
14:50 130.83 130.83 130.81 130.81 3.7K
14:51 130.79 130.79 130.76 130.78 0.6K
14:52 130.79 130.81 130.79 130.81 1.7K
14:53 130.81 130.81 130.81 130.81 0.3K
14:54 130.78 130.84 130.78 130.84 3.2K
14:55 130.87 130.90 130.87 130.90 1.1K
14:56 130.93 130.94 130.91 130.91 0.8K
14:57 130.94 130.95 130.94 130.95 1.7K
14:58 130.95 131.02 130.95 130.95 3.4K
14:59 130.95 130.95 130.90 130.90 0.2K
15:00 130.93 131.03 130.93 131.03 2.0K
15:01 131.07 131.07 131.05 131.05 3.8K
15:02 131.07 131.11 131.07 131.11 1.4K
15:03 131.11 131.13 131.11 131.13 2.0K
15:04 131.13 131.13 131.12 131.12 2.6K
15:05 131.12 131.16 131.12 131.16 1.5K
15:06 131.16 131.16 131.12 131.12 0.3K
15:07 131.11 131.11 131.08 131.08 1.7K
15:08 131.10 131.11 131.08 131.08 1.4K
15:09 131.08 131.11 131.08 131.09 3.5K
15:10 131.08 131.12 131.08 131.12 14.4K
15:11 131.12 131.18 131.12 131.18 1.9K
15:12 131.18 131.20 131.12 131.12 6.1K
15:13 131.12 131.12 131.09 131.09 6.0K
15:14 131.18 131.18 131.06 131.09 5.8K
15:15 131.08 131.16 131.08 131.15 9.5K
15:16 131.16 131.20 131.16 131.16 15.6K
15:17 131.21 131.21 131.19 131.19 11.2K
15:18 131.18 131.21 131.18 131.21 3.2K
15:19 131.23 131.23 131.23 131.23 2.6K
15:20 131.23 131.23 131.20 131.20 3.0K
15:21 131.20 131.20 131.16 131.16 2.0K
15:22 131.16 131.17 131.15 131.15 0.5K
15:23 131.15 131.19 131.15 131.19 0.5K
15:24 131.20 131.27 131.20 131.27 1.1K
15:25 131.28 131.28 131.27 131.27 3.2K
15:26 131.22 131.26 131.22 131.26 9.4K
15:27 131.28 131.30 131.25 131.30 12.6K
15:28 131.30 131.31 131.30 131.31 1.8K
15:29 131.31 131.31 131.29 131.29 3.7K
15:30 131.30 131.30 131.30 131.30 2.2K
15:31 131.23 131.23 131.17 131.17 16.8K
15:32 131.17 131.17 131.12 131.12 20.7K
15:33 131.12 131.12 131.08 131.08 1.9K
15:34 131.07 131.09 131.07 131.09 11.3K
15:35 131.33 131.38 131.27 131.27 14.6K
15:36 131.27 131.37 131.27 131.37 7.4K
15:37 131.32 131.39 131.32 131.39 16.5K
15:38 131.33 131.36 131.31 131.36 2.4K
15:39 131.38 131.40 131.38 131.40 4.6K
15:40 131.31 131.31 131.30 131.30 3.6K
15:41 131.31 131.37 131.31 131.37 9.0K
15:42 131.39 131.48 131.39 131.48 14.6K
15:43 131.48 131.48 131.43 131.44 0.8K
15:44 131.44 131.46 131.37 131.37 9.8K
15:45 131.38 131.38 131.34 131.34 2.6K
15:46 131.33 131.35 131.33 131.35 7.0K
15:47 131.34 131.34 131.31 131.33 5.7K
15:48 131.36 131.40 131.33 131.40 5.7K
15:49 131.34 131.44 131.34 131.44 30.4K
15:50 131.30 131.47 131.30 131.47 66.7K
15:51 131.48 131.48 131.35 131.35 11.8K
15:52 131.34 131.41 131.34 131.40 14.0K
15:53 131.39 131.39 131.38 131.39 17.3K
15:54 131.41 131.43 131.39 131.43 22.7K
15:55 131.42 131.42 131.25 131.25 29.5K
15:56 131.25 131.27 131.22 131.22 26.1K
15:57 131.29 131.30 131.24 131.30 51.1K
15:58 131.22 131.29 131.22 131.22 22.3K
15:59 131.25 131.25 131.20 131.20 49.1K
16:00 131.28 131.28 131.28 131.28 1,367.8K
16:01 131.28 131.28 131.28 131.28 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