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
09:30 134.34 134.34 134.29 134.33 39.0K
09:31 134.36 134.55 134.36 134.49 17.5K
09:32 134.47 134.66 134.46 134.66 1.2K
09:33 134.83 135.04 134.83 135.04 25.2K
09:34 135.04 135.09 135.04 135.08 4.1K
09:35 135.18 135.18 135.13 135.13 1.9K
09:36 135.13 135.13 135.01 135.01 1.9K
09:37 135.01 135.02 135.01 135.02 0.1K
09:38 135.01 135.01 134.94 134.94 2.7K
09:39 134.98 135.07 134.98 135.07 2.0K
09:40 135.08 135.10 135.08 135.10 1.4K
09:41 135.08 135.08 135.08 135.08 0.4K
09:42 134.97 134.97 134.94 134.94 0.8K
09:43 134.98 135.05 134.98 135.05 0.8K
09:44 135.04 135.04 135.02 135.02 0.8K
09:45 135.02 135.02 134.95 134.95 3.4K
09:46 134.98 134.98 134.96 134.96 0.6K
09:47 134.96 134.96 134.91 134.91 1.2K
09:48 134.91 134.91 134.91 134.91 0.0K
09:49 134.92 135.01 134.92 135.01 6.4K
09:50 134.96 135.03 134.96 135.03 7.0K
09:51 134.95 134.97 134.95 134.97 2.3K
09:52 134.97 134.97 134.95 134.95 1.1K
09:53 135.06 135.08 135.03 135.08 4.9K
09:54 135.07 135.09 135.06 135.06 2.0K
09:55 135.05 135.05 135.02 135.02 1.5K
09:56 135.01 135.07 135.01 135.07 1.8K
09:57 135.09 135.11 135.09 135.11 2.4K
09:58 135.07 135.07 135.02 135.02 1.2K
09:59 135.02 135.04 135.02 135.04 1.9K
10:00 135.05 135.05 134.94 134.94 7.7K
10:01 134.92 134.92 134.87 134.87 10.6K
10:02 134.82 134.87 134.82 134.87 5.3K
10:03 134.85 134.85 134.85 134.85 0.7K
10:04 134.85 134.91 134.85 134.91 0.7K
10:05 134.94 134.94 134.93 134.94 1.2K
10:06 134.88 134.92 134.87 134.87 3.3K
10:07 134.87 134.87 134.87 134.87 0.1K
10:08 134.86 134.86 134.86 134.86 0.4K
10:09 134.84 134.84 134.80 134.80 1.6K
10:10 134.75 134.75 134.75 134.75 2.1K
10:11 134.75 134.77 134.75 134.77 0.1K
10:12 134.75 134.78 134.75 134.76 4.3K
10:13 134.78 134.78 134.77 134.77 3.1K
10:14 134.82 134.82 134.70 134.70 4.8K
10:15 134.67 134.67 134.63 134.63 1.3K
10:16 134.71 134.71 134.67 134.67 2.8K
10:17 134.67 134.71 134.67 134.71 0.7K
10:18 134.71 134.71 134.71 134.71 1.8K
10:19 134.71 134.77 134.71 134.75 0.8K
10:20 134.75 134.77 134.75 134.77 1.4K
10:21 134.77 134.77 134.75 134.75 1.0K
10:22 134.75 134.75 134.75 134.75 0.0K
10:23 134.75 134.75 134.74 134.74 0.1K
10:24 134.74 134.74 134.68 134.68 0.5K
10:25 134.66 134.67 134.66 134.67 0.9K
10:26 134.67 134.72 134.67 134.72 1.8K
10:27 134.72 134.72 134.72 134.72 0.0K
10:28 134.73 134.73 134.73 134.73 0.8K
10:29 134.77 134.84 134.77 134.84 5.6K
10:30 134.84 134.90 134.84 134.90 2.4K
10:31 134.90 134.90 134.87 134.87 0.8K
10:32 134.88 134.88 134.84 134.86 5.5K
10:33 134.86 134.87 134.85 134.85 0.6K
10:34 134.80 134.82 134.80 134.81 9.6K
10:35 134.79 134.82 134.79 134.82 1.9K
10:36 134.82 134.86 134.82 134.86 1.1K
10:37 134.84 134.84 134.84 134.84 0.3K
10:38 134.82 134.82 134.80 134.82 2.1K
10:39 134.82 134.82 134.80 134.80 1.6K
10:40 134.80 134.80 134.79 134.80 1.9K
10:41 134.80 134.80 134.80 134.80 0.2K
10:42 134.80 134.84 134.80 134.82 1.4K
10:43 134.83 134.84 134.83 134.84 0.6K
10:44 134.81 134.82 134.81 134.82 1.8K
10:45 134.82 134.84 134.82 134.84 0.6K
10:46 134.82 134.83 134.82 134.83 0.6K
10:47 134.83 134.85 134.83 134.83 1.1K
10:48 134.88 134.90 134.88 134.90 3.9K
10:49 134.90 134.94 134.90 134.94 1.0K
10:50 134.94 135.03 134.94 135.01 6.6K
10:51 135.01 135.01 134.99 135.01 0.5K
10:52 135.01 135.01 135.01 135.01 0.6K
10:53 135.00 135.00 134.98 135.00 0.5K
10:54 134.97 135.01 134.97 135.01 0.4K
10:55 135.01 135.03 134.98 134.98 0.6K
10:56 134.98 134.98 134.88 134.88 2.7K
10:57 134.88 134.89 134.88 134.89 0.5K
10:58 134.89 134.91 134.89 134.90 0.9K
10:59 134.89 134.89 134.87 134.87 1.4K
11:00 134.85 134.85 134.85 134.85 0.6K
11:01 134.85 134.86 134.85 134.86 0.3K
11:02 134.86 134.86 134.85 134.85 0.3K
11:03 134.86 134.88 134.86 134.88 0.3K
11:04 134.93 134.94 134.93 134.94 3.2K
11:05 134.98 134.98 134.95 134.95 3.9K
11:06 134.95 134.99 134.95 134.98 1.1K
11:07 134.98 135.12 134.98 135.10 4.3K
11:08 135.12 135.12 135.04 135.04 0.2K
11:09 135.04 135.04 135.03 135.03 0.8K
11:10 135.03 135.10 135.03 135.10 3.7K
11:11 135.10 135.12 135.10 135.12 0.4K
11:12 135.12 135.15 135.12 135.15 0.3K
11:13 135.16 135.16 135.07 135.07 0.7K
11:14 135.07 135.14 135.07 135.14 2.2K
11:15 135.12 135.17 135.12 135.17 0.6K
11:16 135.21 135.21 135.21 135.21 0.5K
11:17 135.21 135.21 135.17 135.17 3.5K
11:18 135.19 135.20 135.19 135.20 1.0K
11:19 135.20 135.22 135.20 135.22 1.8K
11:20 135.24 135.24 135.23 135.23 1.1K
11:21 135.23 135.26 135.23 135.24 2.3K
11:22 135.24 135.24 135.24 135.24 0.5K
11:23 135.24 135.26 135.24 135.26 1.0K
11:24 135.25 135.25 135.25 135.25 1.1K
11:25 135.23 135.23 135.22 135.22 4.9K
11:26 135.24 135.25 135.24 135.25 2.8K
11:27 135.29 135.30 135.28 135.30 5.8K
11:28 135.28 135.28 135.28 135.28 0.5K
11:29 135.27 135.34 135.27 135.34 4.3K
11:30 135.35 135.35 135.26 135.30 2.1K
11:31 135.28 135.29 135.28 135.29 0.7K
11:32 135.23 135.23 135.19 135.19 10.8K
11:33 135.18 135.22 135.18 135.19 1.4K
11:34 135.19 135.20 135.19 135.19 4.0K
11:35 135.19 135.19 135.19 135.19 0.6K
11:36 135.20 135.20 135.18 135.18 2.5K
11:37 135.18 135.18 135.17 135.17 0.9K
11:38 135.19 135.21 135.16 135.16 4.3K
11:39 135.17 135.17 135.17 135.17 2.4K
11:40 135.16 135.17 135.16 135.17 1.4K
11:41 135.15 135.15 135.14 135.14 1.2K
11:42 135.14 135.15 135.14 135.15 1.7K
11:43 135.15 135.15 135.14 135.14 0.9K
11:44 135.09 135.09 135.02 135.02 4.0K
11:45 135.02 135.02 134.96 135.01 4.9K
11:46 135.01 135.01 134.96 134.96 0.3K
11:47 134.93 134.93 134.91 134.91 0.8K
11:48 134.88 134.88 134.86 134.86 1.3K
11:49 134.85 134.85 134.78 134.78 4.4K
11:50 134.78 134.78 134.75 134.75 5.5K
11:51 134.74 134.76 134.74 134.76 1.6K
11:52 134.74 134.76 134.72 134.72 0.4K
11:53 134.72 134.72 134.72 134.72 0.2K
11:54 134.72 134.74 134.72 134.74 0.4K
11:55 134.73 134.73 134.72 134.72 1.7K
11:56 134.72 134.72 134.66 134.66 13.1K
11:57 134.62 134.62 134.59 134.59 22.8K
11:58 134.60 134.60 134.60 134.60 2.0K
11:59 134.65 134.65 134.65 134.65 1.1K
12:00 134.65 134.66 134.65 134.66 1.0K
12:01 134.66 134.71 134.66 134.71 3.4K
12:02 134.71 134.71 134.71 134.71 1.3K
12:03 134.71 134.71 134.71 134.71 0.3K
12:04 134.73 134.73 134.72 134.72 0.3K
12:05 134.76 134.76 134.76 134.76 1.1K
12:06 134.71 134.71 134.70 134.70 3.9K
12:07 134.71 134.75 134.71 134.74 2.6K
12:08 134.74 134.76 134.74 134.76 0.5K
12:09 134.76 134.76 134.74 134.76 1.9K
12:10 134.73 134.73 134.70 134.70 2.9K
12:11 134.72 134.72 134.71 134.71 2.9K
12:12 134.71 134.71 134.67 134.70 2.8K
12:13 134.76 134.82 134.76 134.82 1.8K
12:14 134.83 134.85 134.83 134.85 0.2K
12:15 134.85 134.85 134.85 134.85 0.3K
12:16 134.85 134.85 134.82 134.82 1.5K
12:17 134.81 134.81 134.78 134.79 3.2K
12:18 134.79 134.81 134.79 134.80 12.9K
12:19 134.83 134.85 134.83 134.83 3.8K
12:20 134.84 134.84 134.84 134.84 1.1K
12:21 134.84 134.87 134.84 134.87 0.8K
12:22 134.87 134.87 134.86 134.87 1.2K
12:23 134.87 134.87 134.87 134.87 0.0K
12:24 134.88 134.90 134.88 134.90 2.8K
12:25 134.89 134.89 134.87 134.89 1.5K
12:26 134.89 134.89 134.89 134.89 0.7K
12:27 134.87 134.90 134.87 134.90 6.0K
12:28 134.90 134.90 134.89 134.89 0.6K
12:29 134.89 134.89 134.89 134.89 0.3K
12:30 134.89 134.89 134.84 134.84 2.5K
12:31 134.84 134.86 134.84 134.86 0.3K
12:32 134.86 134.86 134.86 134.86 0.0K
12:33 134.85 134.85 134.85 134.85 0.3K
12:34 134.85 134.88 134.85 134.88 2.5K
12:35 134.88 134.88 134.88 134.88 0.3K
12:36 134.88 134.88 134.88 134.88 1.3K
12:37 134.90 134.90 134.90 134.90 1.4K
12:38 134.90 134.90 134.90 134.90 4.8K
12:39 134.90 134.92 134.89 134.92 0.7K
12:40 134.91 134.91 134.91 134.91 1.5K
12:41 134.93 134.93 134.93 134.93 0.2K
12:42 134.94 134.94 134.92 134.92 3.2K
12:43 134.89 134.92 134.89 134.92 1.1K
12:44 134.92 134.97 134.92 134.97 0.6K
12:45 134.97 134.97 134.91 134.92 1.2K
12:46 134.92 134.93 134.92 134.92 2.6K
12:47 134.92 134.94 134.92 134.93 4.0K
12:48 134.93 134.93 134.93 134.93 4.6K
12:49 134.93 134.93 134.91 134.91 1.6K
12:50 134.88 134.88 134.87 134.87 0.8K
12:51 134.85 134.85 134.84 134.84 2.9K
12:52 134.87 134.88 134.87 134.88 1.4K
12:53 134.88 134.92 134.88 134.92 1.3K
12:54 134.94 134.96 134.94 134.96 0.7K
12:55 134.96 134.96 134.96 134.96 2.2K
12:56 134.96 134.97 134.96 134.97 0.2K
12:57 134.98 134.98 134.98 134.98 0.9K
12:58 134.98 134.98 134.98 134.98 0.3K
12:59 134.98 134.98 134.98 134.98 0.0K
13:00 134.98 134.98 134.98 134.98 0.2K
13:01 135.01 135.01 135.00 135.00 0.5K
13:02 135.04 135.05 135.02 135.05 3.6K
13:03 135.05 135.06 135.05 135.06 1.3K
13:04 135.07 135.09 135.07 135.09 2.2K
13:05 135.16 135.16 135.15 135.15 7.7K
13:06 135.12 135.12 135.12 135.12 0.3K
13:07 135.12 135.14 135.12 135.14 0.5K
13:08 135.14 135.17 135.14 135.17 1.1K
13:09 135.20 135.23 135.20 135.23 2.4K
13:10 135.24 135.24 135.22 135.22 0.9K
13:11 135.21 135.24 135.21 135.24 0.9K
13:12 135.24 135.25 135.24 135.25 0.4K
13:13 135.25 135.25 135.25 135.25 0.4K
13:14 135.27 135.27 135.27 135.27 0.8K
13:15 135.27 135.27 135.26 135.26 1.6K
13:16 135.28 135.28 135.25 135.25 5.8K
13:17 135.25 135.25 135.25 135.25 1.7K
13:18 135.25 135.27 135.25 135.27 1.1K
13:19 135.26 135.26 135.26 135.26 2.4K
13:20 135.27 135.27 135.24 135.26 3.1K
13:21 135.26 135.30 135.26 135.30 4.2K
13:22 135.30 135.32 135.30 135.32 0.3K
13:23 135.32 135.40 135.32 135.40 7.8K
13:24 135.40 135.44 135.40 135.44 0.3K
13:25 135.43 135.43 135.39 135.39 1.7K
13:26 135.39 135.39 135.33 135.34 3.2K
13:27 135.34 135.34 135.32 135.32 0.2K
13:28 135.32 135.33 135.32 135.32 1.6K
13:29 135.32 135.32 135.32 135.32 0.1K
13:30 135.34 135.34 135.33 135.33 0.3K
13:31 135.33 135.33 135.32 135.32 1.8K
13:32 135.30 135.34 135.30 135.34 0.7K
13:33 135.40 135.41 135.40 135.41 1.4K
13:34 135.40 135.40 135.38 135.38 1.5K
13:35 135.39 135.39 135.39 135.39 1.4K
13:36 135.41 135.41 135.38 135.38 5.8K
13:37 135.38 135.40 135.38 135.38 1.9K
13:38 135.38 135.38 135.38 135.38 0.6K
13:39 135.38 135.38 135.32 135.32 1.0K
13:40 135.32 135.32 135.32 135.32 0.1K
13:41 135.32 135.34 135.32 135.34 2.7K
13:42 135.32 135.32 135.31 135.31 0.5K
13:43 135.31 135.31 135.31 135.31 0.6K
13:44 135.30 135.30 135.29 135.29 0.3K
13:45 135.29 135.29 135.28 135.28 1.3K
13:46 135.28 135.28 135.23 135.26 3.0K
13:47 135.29 135.29 135.28 135.28 0.6K
13:48 135.27 135.27 135.24 135.24 1.2K
13:49 135.24 135.25 135.23 135.23 12.0K
13:50 135.23 135.23 135.23 135.23 0.2K
13:51 135.23 135.26 135.23 135.26 1.4K
13:52 135.26 135.27 135.26 135.27 0.2K
13:53 135.27 135.27 135.27 135.27 0.1K
13:54 135.27 135.27 135.27 135.27 0.0K
13:55 135.27 135.29 135.27 135.29 1.5K
13:56 135.29 135.29 135.28 135.29 1.0K
13:57 135.29 135.29 135.29 135.29 0.6K
13:58 135.29 135.29 135.28 135.29 1.3K
13:59 135.29 135.29 135.29 135.29 0.0K
14:00 135.28 135.28 135.28 135.28 1.0K
14:01 135.28 135.28 135.28 135.28 0.1K
14:02 135.28 135.31 135.28 135.30 1.2K
14:03 135.30 135.30 135.30 135.30 0.0K
14:04 135.30 135.30 135.28 135.28 1.1K
14:05 135.27 135.29 135.27 135.29 1.3K
14:06 135.29 135.31 135.29 135.31 0.2K
14:07 135.31 135.33 135.29 135.29 1.1K
14:08 135.30 135.30 135.28 135.28 0.8K
14:09 135.27 135.28 135.27 135.28 2.6K
14:10 135.28 135.31 135.28 135.30 6.6K
14:11 135.30 135.30 135.28 135.28 1.8K
14:12 135.28 135.28 135.25 135.25 1.2K
14:13 135.25 135.25 135.23 135.23 0.9K
14:14 135.22 135.22 135.15 135.15 2.6K
14:15 135.15 135.17 135.11 135.17 6.5K
14:16 135.16 135.17 135.16 135.17 0.7K
14:17 135.18 135.18 135.16 135.16 0.7K
14:18 135.16 135.16 135.16 135.16 0.0K
14:19 135.16 135.16 135.15 135.15 1.4K
14:20 135.15 135.15 135.12 135.12 2.3K
14:21 135.12 135.13 135.07 135.07 1.0K
14:22 135.07 135.09 135.07 135.08 0.6K
14:23 135.08 135.08 135.08 135.08 0.0K
14:24 135.08 135.08 135.08 135.08 0.3K
14:25 135.07 135.07 135.07 135.07 0.1K
14:26 135.07 135.07 135.07 135.07 1.9K
14:27 135.08 135.12 135.08 135.12 2.8K
14:28 135.12 135.14 135.12 135.14 0.7K
14:29 135.14 135.19 135.14 135.19 2.3K
14:30 135.19 135.19 135.03 135.03 7.6K
14:31 135.03 135.06 135.02 135.02 11.1K
14:32 135.02 135.03 135.02 135.03 1.5K
14:33 135.03 135.03 134.98 135.00 11.6K
14:34 135.00 135.00 134.97 134.97 1.3K
14:35 134.98 134.98 134.98 134.98 0.5K
14:36 134.98 135.03 134.98 135.03 0.4K
14:37 135.03 135.03 135.03 135.03 0.0K
14:38 135.01 135.09 135.01 135.09 3.1K
14:39 135.13 135.19 135.13 135.19 1.5K
14:40 135.17 135.18 135.17 135.18 2.3K
14:41 135.19 135.19 135.15 135.19 1.7K
14:42 135.23 135.25 135.23 135.25 2.7K
14:43 135.25 135.27 135.25 135.27 0.2K
14:44 135.25 135.26 135.21 135.21 3.0K
14:45 135.24 135.24 135.24 135.24 0.1K
14:46 135.24 135.25 135.24 135.25 0.7K
14:47 135.24 135.24 135.24 135.24 0.1K
14:48 135.24 135.24 135.17 135.17 1.0K
14:49 135.16 135.17 135.16 135.17 0.5K
14:50 135.14 135.14 135.14 135.14 0.4K
14:51 135.17 135.17 135.15 135.16 0.8K
14:52 135.16 135.22 135.16 135.22 2.1K
14:53 135.18 135.24 135.18 135.24 4.7K
14:54 135.25 135.26 135.23 135.23 1.6K
14:55 135.23 135.26 135.23 135.26 1.8K
14:56 135.26 135.27 135.26 135.27 0.2K
14:57 135.27 135.27 135.27 135.27 1.3K
14:58 135.27 135.28 135.27 135.27 1.5K
14:59 135.26 135.35 135.26 135.35 4.8K
15:00 135.34 135.34 135.34 135.34 2.1K
15:01 135.33 135.36 135.33 135.36 2.2K
15:02 135.36 135.37 135.36 135.37 1.9K
15:03 135.38 135.40 135.38 135.40 2.3K
15:04 135.40 135.40 135.40 135.40 0.1K
15:05 135.43 135.43 135.41 135.41 0.7K
15:06 135.41 135.41 135.38 135.38 1.1K
15:07 135.38 135.38 135.38 135.38 0.6K
15:08 135.39 135.39 135.39 135.39 1.0K
15:09 135.39 135.39 135.38 135.38 3.5K
15:10 135.38 135.38 135.21 135.23 10.4K
15:11 135.23 135.25 135.23 135.25 1.1K
15:12 135.25 135.30 135.25 135.30 1.5K
15:13 135.30 135.30 135.23 135.23 4.3K
15:14 135.25 135.25 135.18 135.18 2.5K
15:15 135.18 135.21 135.18 135.21 1.4K
15:16 135.21 135.21 135.19 135.19 0.4K
15:17 135.19 135.23 135.19 135.23 1.1K
15:18 135.23 135.28 135.23 135.28 0.8K
15:19 135.28 135.28 135.22 135.22 0.8K
15:20 135.22 135.22 135.22 135.22 1.9K
15:21 135.22 135.22 135.20 135.20 1.8K
15:22 135.17 135.17 135.15 135.15 1.0K
15:23 135.15 135.18 135.14 135.18 1.8K
15:24 135.18 135.21 135.18 135.18 2.5K
15:25 135.18 135.18 135.18 135.18 1.4K
15:26 135.18 135.21 135.18 135.20 0.9K
15:27 135.19 135.19 135.19 135.19 1.0K
15:28 135.21 135.22 135.20 135.21 2.2K
15:29 135.21 135.22 135.20 135.22 1.1K
15:30 135.21 135.22 135.20 135.21 2.3K
15:31 135.21 135.23 135.21 135.23 4.4K
15:32 135.27 135.27 135.27 135.27 1.6K
15:33 135.27 135.27 135.24 135.24 3.8K
15:34 135.22 135.23 135.21 135.23 2.4K
15:35 135.20 135.20 135.19 135.19 2.8K
15:36 135.19 135.19 135.17 135.17 1.6K
15:37 135.17 135.17 135.12 135.15 3.2K
15:38 135.16 135.16 135.11 135.11 1.7K
15:39 135.11 135.12 135.11 135.12 8.8K
15:40 135.17 135.18 135.16 135.17 5.3K
15:41 135.17 135.20 135.17 135.19 2.8K
15:42 135.17 135.20 135.17 135.19 4.7K
15:43 135.19 135.20 135.19 135.20 3.1K
15:44 135.19 135.20 135.18 135.18 4.8K
15:45 135.16 135.16 135.13 135.13 3.6K
15:46 135.09 135.09 135.08 135.08 4.8K
15:47 135.08 135.09 135.07 135.09 1.5K
15:48 135.10 135.10 135.09 135.10 3.9K
15:49 135.06 135.06 135.00 135.00 5.3K
15:50 135.14 135.15 135.13 135.15 12.7K
15:51 135.14 135.14 135.12 135.13 4.3K
15:52 135.12 135.12 135.10 135.11 8.4K
15:53 135.11 135.12 135.11 135.12 2.3K
15:54 135.12 135.15 135.12 135.15 9.0K
15:55 135.14 135.16 135.14 135.16 8.0K
15:56 135.20 135.22 135.19 135.21 15.6K
15:57 135.19 135.20 135.15 135.18 14.6K
15:58 135.16 135.21 135.16 135.21 12.8K
15:59 135.19 135.19 135.11 135.13 23.9K
16:00 135.16 135.16 135.16 135.16 333.7K
16:01 135.16 135.16 135.16 135.16 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