S

GSPTTTS
🏛️ カナダ →
153.93
最終更新: 2025-10-08
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
09:30 167.46 167.72 167.46 167.72 484.6K
09:31 167.62 167.83 167.62 167.74 195.2K
09:32 167.64 167.64 167.22 167.25 66.4K
09:33 167.36 167.36 167.08 167.08 80.5K
09:34 167.10 167.10 166.96 167.03 49.3K
09:35 167.08 167.11 166.99 167.11 304.6K
09:36 167.16 167.20 166.90 166.90 94.2K
09:37 166.95 167.09 166.89 166.89 206.7K
09:38 166.93 167.06 166.93 167.05 70.3K
09:39 166.99 167.12 166.99 167.06 102.9K
09:40 167.15 167.45 167.15 167.28 121.9K
09:41 167.19 167.19 167.04 167.14 61.5K
09:42 166.94 167.07 166.94 166.95 167.1K
09:43 167.08 167.35 167.08 167.35 108.0K
09:44 167.35 167.42 167.31 167.31 141.2K
09:45 167.29 167.29 167.21 167.21 61.3K
09:46 167.18 167.26 167.18 167.20 101.6K
09:47 167.29 167.29 167.26 167.26 40.6K
09:48 167.20 167.31 167.20 167.31 70.2K
09:49 167.30 167.39 167.30 167.35 108.2K
09:50 167.38 167.51 167.38 167.51 233.9K
09:51 167.55 167.55 167.44 167.45 502.9K
09:52 167.29 167.29 167.21 167.21 42.3K
09:53 167.21 167.21 167.13 167.13 65.9K
09:54 167.16 167.16 167.12 167.12 31.8K
09:55 167.07 167.11 167.07 167.10 37.1K
09:56 167.05 167.08 167.05 167.06 62.3K
09:57 167.05 167.05 166.92 167.02 75.3K
09:58 167.03 167.16 167.03 167.16 287.4K
09:59 167.15 167.15 167.11 167.14 76.5K
10:00 167.11 167.13 167.11 167.13 93.4K
10:01 167.02 167.14 167.02 167.14 53.1K
10:02 167.13 167.19 167.13 167.19 67.5K
10:03 167.34 167.38 167.28 167.38 114.7K
10:04 167.27 167.27 167.22 167.25 50.1K
10:05 167.19 167.19 167.10 167.10 68.5K
10:06 166.96 167.02 166.96 167.02 41.2K
10:07 166.83 166.86 166.80 166.82 120.4K
10:08 166.74 166.74 166.69 166.74 59.4K
10:09 166.90 166.90 166.84 166.86 21.7K
10:10 166.93 166.93 166.87 166.88 33.7K
10:11 166.94 166.96 166.83 166.83 28.9K
10:12 166.83 166.88 166.74 166.88 38.0K
10:13 166.92 166.96 166.91 166.96 15.6K
10:14 166.95 167.04 166.95 167.01 43.4K
10:15 167.00 167.10 167.00 167.10 19.9K
10:16 167.20 167.21 167.10 167.10 26.8K
10:17 167.09 167.14 167.09 167.14 40.9K
10:18 167.17 167.30 167.17 167.30 38.1K
10:19 167.36 167.36 167.30 167.30 30.8K
10:20 167.29 167.29 167.19 167.19 32.8K
10:21 167.05 167.05 166.99 167.04 33.2K
10:22 167.03 167.03 166.96 166.96 26.9K
10:23 166.99 167.06 166.99 167.05 29.0K
10:24 167.04 167.08 167.00 167.00 36.8K
10:25 167.02 167.05 166.97 167.05 88.7K
10:26 167.06 167.16 167.06 167.16 47.7K
10:27 167.17 167.17 167.14 167.15 28.1K
10:28 167.13 167.13 167.06 167.06 34.5K
10:29 167.04 167.04 167.03 167.03 32.7K
10:30 167.09 167.09 167.04 167.07 31.1K
10:31 167.07 167.07 167.00 167.00 23.6K
10:32 166.98 166.98 166.87 166.87 56.7K
10:33 166.80 166.80 166.69 166.69 21.7K
10:34 166.69 166.74 166.69 166.72 24.1K
10:35 166.72 166.72 166.65 166.65 27.0K
10:36 166.67 166.71 166.67 166.71 14.5K
10:37 166.72 166.72 166.61 166.61 24.8K
10:38 166.60 166.60 166.51 166.54 25.0K
10:39 166.55 166.55 166.51 166.54 18.7K
10:40 166.55 166.55 166.53 166.53 43.1K
10:41 166.52 166.58 166.52 166.58 15.3K
10:42 166.59 166.60 166.59 166.60 25.0K
10:43 166.57 166.57 166.47 166.51 10.7K
10:44 166.49 166.49 166.47 166.49 33.5K
10:45 166.49 166.50 166.49 166.49 17.3K
10:46 166.59 166.67 166.58 166.67 43.8K
10:47 166.70 166.90 166.70 166.90 21.9K
10:48 166.91 166.97 166.91 166.97 22.1K
10:49 166.95 166.95 166.91 166.95 10.7K
10:50 166.94 166.94 166.90 166.90 14.8K
10:51 166.90 166.90 166.87 166.89 19.5K
10:52 166.89 166.89 166.89 166.89 5.0K
10:53 166.88 166.88 166.81 166.81 14.3K
10:54 166.81 166.85 166.81 166.85 18.3K
10:55 166.85 166.88 166.85 166.88 4.2K
10:56 166.86 166.86 166.76 166.76 21.9K
10:57 166.73 166.73 166.64 166.64 8.5K
10:58 166.65 166.65 166.60 166.60 16.3K
10:59 166.60 166.64 166.60 166.64 14.4K
11:00 166.65 166.66 166.63 166.66 17.8K
11:01 166.67 166.68 166.67 166.67 16.4K
11:02 166.67 166.67 166.66 166.67 28.8K
11:03 166.71 166.71 166.68 166.68 11.8K
11:04 166.68 166.77 166.68 166.77 34.2K
11:05 166.77 166.78 166.76 166.78 7.7K
11:06 166.78 166.78 166.66 166.67 16.9K
11:07 166.66 166.71 166.66 166.70 17.1K
11:08 166.73 166.76 166.73 166.76 16.8K
11:09 166.76 166.79 166.73 166.79 22.1K
11:10 166.78 166.78 166.72 166.72 11.3K
11:11 166.69 166.69 166.65 166.65 13.1K
11:12 166.66 166.68 166.66 166.68 11.8K
11:13 166.67 166.70 166.67 166.70 21.5K
11:14 166.75 166.87 166.75 166.87 12.2K
11:15 166.90 166.90 166.88 166.89 13.9K
11:16 166.82 166.88 166.82 166.88 12.0K
11:17 166.93 166.93 166.91 166.91 16.9K
11:18 166.91 166.92 166.89 166.89 12.8K
11:19 166.88 166.88 166.77 166.77 30.5K
11:20 166.74 166.74 166.71 166.73 21.9K
11:21 166.73 166.73 166.68 166.70 22.4K
11:22 166.70 166.72 166.70 166.70 15.2K
11:23 166.68 166.72 166.68 166.69 10.5K
11:24 166.72 166.72 166.63 166.63 22.5K
11:25 166.61 166.61 166.57 166.57 33.7K
11:26 166.50 166.50 166.41 166.41 47.1K
11:27 166.44 166.47 166.44 166.47 23.1K
11:28 166.47 166.57 166.47 166.57 26.5K
11:29 166.57 166.57 166.55 166.56 17.3K
11:30 166.57 166.57 166.52 166.52 58.1K
11:31 166.46 166.48 166.43 166.48 80.7K
11:32 166.51 166.59 166.51 166.59 20.0K
11:33 166.61 166.76 166.57 166.76 131.8K
11:34 166.75 166.75 166.69 166.69 27.3K
11:35 166.69 166.69 166.65 166.65 13.9K
11:36 166.69 166.72 166.68 166.72 44.8K
11:37 166.72 166.72 166.63 166.66 41.7K
11:38 166.66 166.66 166.61 166.61 13.3K
11:39 166.63 166.64 166.60 166.63 17.9K
11:40 166.63 166.70 166.63 166.70 17.8K
11:41 166.68 166.69 166.67 166.67 15.5K
11:42 166.67 166.68 166.67 166.68 10.0K
11:43 166.68 166.71 166.68 166.71 5.1K
11:44 166.71 166.71 166.67 166.67 13.8K
11:45 166.67 166.71 166.66 166.71 5.7K
11:46 166.70 166.71 166.66 166.66 15.8K
11:47 166.65 166.66 166.65 166.65 9.3K
11:48 166.66 166.73 166.65 166.73 14.5K
11:49 166.73 166.83 166.73 166.81 21.3K
11:50 166.82 166.82 166.66 166.66 11.9K
11:51 166.68 166.70 166.68 166.70 12.2K
11:52 166.69 166.69 166.63 166.63 9.7K
11:53 166.63 166.66 166.63 166.66 20.4K
11:54 166.66 166.66 166.56 166.56 15.8K
11:55 166.56 166.60 166.56 166.60 5.5K
11:56 166.60 166.60 166.55 166.55 18.4K
11:57 166.58 166.65 166.58 166.65 20.4K
11:58 166.65 166.65 166.65 166.65 2.0K
11:59 166.61 166.61 166.59 166.60 9.2K
12:00 166.59 166.59 166.55 166.55 5.9K
12:01 166.54 166.54 166.43 166.43 31.6K
12:02 166.41 166.41 166.38 166.38 14.8K
12:03 166.38 166.38 166.32 166.36 23.0K
12:04 166.38 166.40 166.37 166.37 6.3K
12:05 166.37 166.48 166.37 166.48 30.4K
12:06 166.47 166.54 166.47 166.54 7.1K
12:07 166.59 166.62 166.59 166.62 16.9K
12:08 166.65 166.73 166.65 166.71 6.8K
12:09 166.66 166.66 166.65 166.66 13.7K
12:10 166.66 166.69 166.66 166.67 12.2K
12:11 166.69 166.69 166.67 166.67 5.9K
12:12 166.67 166.67 166.66 166.66 2.8K
12:13 166.69 166.69 166.68 166.68 14.6K
12:14 166.66 166.66 166.63 166.63 8.3K
12:15 166.66 166.67 166.66 166.67 6.7K
12:16 166.67 166.67 166.63 166.63 15.5K
12:17 166.62 166.62 166.62 166.62 11.2K
12:18 166.63 166.63 166.59 166.59 4.7K
12:19 166.61 166.61 166.58 166.58 13.2K
12:20 166.57 166.58 166.57 166.57 5.9K
12:21 166.55 166.55 166.55 166.55 12.3K
12:22 166.52 166.52 166.52 166.52 3.9K
12:23 166.55 166.55 166.52 166.52 10.2K
12:24 166.52 166.54 166.52 166.54 5.6K
12:25 166.59 166.65 166.59 166.65 19.1K
12:26 166.64 166.73 166.64 166.73 13.1K
12:27 166.74 166.76 166.74 166.75 18.8K
12:28 166.75 166.75 166.72 166.72 12.6K
12:29 166.70 166.70 166.57 166.57 19.2K
12:30 166.57 166.57 166.53 166.53 16.8K
12:31 166.52 166.61 166.52 166.61 15.0K
12:32 166.63 166.63 166.61 166.61 6.9K
12:33 166.60 166.60 166.57 166.57 4.9K
12:34 166.56 166.56 166.44 166.44 32.7K
12:35 166.43 166.43 166.37 166.37 31.3K
12:36 166.37 166.40 166.35 166.35 15.2K
12:37 166.34 166.37 166.34 166.36 12.1K
12:38 166.38 166.40 166.37 166.38 7.1K
12:39 166.39 166.40 166.39 166.39 12.2K
12:40 166.39 166.39 166.27 166.27 14.8K
12:41 166.23 166.24 166.23 166.23 7.1K
12:42 166.27 166.30 166.22 166.22 9.5K
12:43 166.25 166.26 166.25 166.26 4.3K
12:44 166.27 166.30 166.27 166.29 9.1K
12:45 166.29 166.31 166.29 166.31 3.2K
12:46 166.31 166.35 166.31 166.35 5.4K
12:47 166.36 166.37 166.34 166.34 7.4K
12:48 166.34 166.35 166.33 166.33 5.3K
12:49 166.35 166.37 166.35 166.36 10.2K
12:50 166.35 166.36 166.35 166.36 4.7K
12:51 166.39 166.41 166.38 166.41 11.1K
12:52 166.41 166.41 166.40 166.40 14.0K
12:53 166.37 166.40 166.37 166.40 7.2K
12:54 166.40 166.42 166.40 166.42 17.9K
12:55 166.41 166.41 166.40 166.41 7.6K
12:56 166.44 166.46 166.43 166.44 12.6K
12:57 166.44 166.46 166.42 166.42 9.3K
12:58 166.40 166.42 166.38 166.38 5.5K
12:59 166.38 166.38 166.38 166.38 3.4K
13:00 166.38 166.45 166.38 166.43 6.9K
13:01 166.43 166.44 166.43 166.44 5.8K
13:02 166.46 166.52 166.46 166.52 6.0K
13:03 166.52 166.52 166.51 166.51 1.6K
13:04 166.51 166.56 166.51 166.54 9.0K
13:05 166.53 166.58 166.53 166.56 5.1K
13:06 166.55 166.56 166.52 166.52 3.5K
13:07 166.50 166.50 166.48 166.48 4.4K
13:08 166.47 166.47 166.47 166.47 4.5K
13:09 166.47 166.47 166.47 166.47 3.4K
13:10 166.44 166.44 166.42 166.42 8.4K
13:11 166.40 166.41 166.39 166.41 9.4K
13:12 166.41 166.41 166.39 166.40 5.7K
13:13 166.40 166.40 166.38 166.38 1.3K
13:14 166.38 166.38 166.38 166.38 2.5K
13:15 166.38 166.43 166.38 166.43 6.2K
13:16 166.43 166.44 166.43 166.43 6.0K
13:17 166.42 166.44 166.42 166.44 10.1K
13:18 166.44 166.44 166.41 166.41 11.3K
13:19 166.43 166.43 166.40 166.40 3.7K
13:20 166.39 166.43 166.39 166.43 11.7K
13:21 166.42 166.42 166.38 166.38 8.0K
13:22 166.37 166.37 166.36 166.36 8.1K
13:23 166.36 166.38 166.34 166.34 4.9K
13:24 166.32 166.33 166.31 166.33 6.6K
13:25 166.33 166.33 166.30 166.32 4.0K
13:26 166.32 166.33 166.32 166.33 13.5K
13:27 166.33 166.35 166.33 166.35 5.0K
13:28 166.34 166.39 166.32 166.39 10.5K
13:29 166.39 166.40 166.38 166.38 4.1K
13:30 166.37 166.37 166.33 166.33 18.2K
13:31 166.33 166.33 166.31 166.33 21.8K
13:32 166.32 166.34 166.27 166.27 18.5K
13:33 166.27 166.27 166.26 166.26 5.6K
13:34 166.27 166.33 166.27 166.32 19.3K
13:35 166.31 166.32 166.30 166.32 6.1K
13:36 166.33 166.34 166.33 166.34 2.7K
13:37 166.35 166.36 166.34 166.36 12.4K
13:38 166.34 166.34 166.34 166.34 6.4K
13:39 166.40 166.40 166.36 166.37 19.3K
13:40 166.42 166.42 166.40 166.40 5.1K
13:41 166.40 166.43 166.39 166.43 7.2K
13:42 166.44 166.46 166.44 166.46 6.0K
13:43 166.47 166.51 166.47 166.51 7.6K
13:44 166.52 166.54 166.52 166.54 11.1K
13:45 166.58 166.58 166.57 166.57 9.3K
13:46 166.63 166.63 166.57 166.57 10.6K
13:47 166.58 166.58 166.52 166.52 6.0K
13:48 166.53 166.54 166.53 166.53 9.1K
13:49 166.57 166.57 166.51 166.53 9.6K
13:50 166.51 166.51 166.51 166.51 2.9K
13:51 166.52 166.55 166.52 166.55 5.5K
13:52 166.54 166.54 166.51 166.54 6.9K
13:53 166.54 166.54 166.51 166.51 8.2K
13:54 166.54 166.62 166.54 166.62 40.3K
13:55 166.62 166.65 166.61 166.65 15.6K
13:56 166.68 166.68 166.57 166.57 17.2K
13:57 166.57 166.59 166.57 166.58 6.3K
13:58 166.62 166.65 166.62 166.65 3.8K
13:59 166.60 166.64 166.60 166.62 11.4K
14:00 166.55 166.92 166.55 166.92 68.6K
14:01 167.08 167.12 167.08 167.08 57.2K
14:02 167.12 167.12 167.07 167.10 51.7K
14:03 167.09 167.09 166.93 166.97 17.1K
14:04 166.90 166.90 166.84 166.88 10.7K
14:05 166.92 166.95 166.89 166.89 14.9K
14:06 166.89 166.92 166.88 166.88 30.9K
14:07 166.88 166.94 166.88 166.93 16.6K
14:08 166.88 166.88 166.84 166.86 42.7K
14:09 166.88 166.88 166.85 166.88 18.0K
14:10 166.88 166.88 166.78 166.78 11.0K
14:11 166.76 166.76 166.69 166.74 12.3K
14:12 166.71 166.71 166.64 166.64 8.2K
14:13 166.63 166.76 166.63 166.71 27.9K
14:14 166.70 166.70 166.66 166.67 6.7K
14:15 166.64 166.68 166.59 166.59 9.5K
14:16 166.63 166.71 166.63 166.71 18.2K
14:17 166.74 166.74 166.72 166.74 11.7K
14:18 166.68 166.73 166.68 166.73 29.4K
14:19 166.75 166.75 166.74 166.74 20.1K
14:20 166.74 166.77 166.73 166.73 8.0K
14:21 166.71 166.71 166.58 166.58 10.7K
14:22 166.58 166.58 166.56 166.58 14.1K
14:23 166.57 166.57 166.53 166.53 9.6K
14:24 166.53 166.53 166.48 166.48 4.9K
14:25 166.41 166.41 166.38 166.38 19.1K
14:26 166.38 166.39 166.36 166.36 12.9K
14:27 166.34 166.35 166.32 166.32 7.9K
14:28 166.32 166.32 166.29 166.29 23.1K
14:29 166.26 166.26 166.24 166.25 6.7K
14:30 166.24 166.29 166.24 166.29 15.5K
14:31 166.29 166.33 166.29 166.33 4.4K
14:32 166.36 166.42 166.36 166.42 28.2K
14:33 166.43 166.46 166.43 166.46 7.9K
14:34 166.48 166.48 166.45 166.46 11.6K
14:35 166.46 166.47 166.46 166.47 8.7K
14:36 166.36 166.36 166.25 166.25 68.0K
14:37 166.24 166.24 166.21 166.21 24.3K
14:38 166.22 166.26 166.22 166.26 24.7K
14:39 166.22 166.22 166.18 166.18 11.8K
14:40 166.21 166.29 166.21 166.29 17.7K
14:41 166.30 166.30 166.24 166.24 20.1K
14:42 166.27 166.30 166.25 166.25 18.9K
14:43 166.25 166.25 166.10 166.10 19.6K
14:44 166.10 166.10 166.03 166.07 80.3K
14:45 166.04 166.05 166.01 166.04 53.6K
14:46 166.04 166.24 166.04 166.24 34.9K
14:47 166.32 166.32 166.30 166.32 52.5K
14:48 166.31 166.35 166.31 166.35 34.6K
14:49 166.34 166.40 166.34 166.40 11.5K
14:50 166.41 166.41 166.40 166.40 20.8K
14:51 166.41 166.44 166.41 166.44 4.8K
14:52 166.44 166.47 166.44 166.47 20.8K
14:53 166.46 166.47 166.45 166.46 22.5K
14:54 166.46 166.46 166.38 166.39 35.7K
14:55 166.39 166.39 166.37 166.39 20.4K
14:56 166.39 166.44 166.39 166.44 5.8K
14:57 166.45 166.46 166.44 166.46 15.5K
14:58 166.45 166.46 166.39 166.39 10.3K
14:59 166.37 166.37 166.28 166.28 14.1K
15:00 166.28 166.28 166.24 166.26 20.7K
15:01 166.29 166.29 166.23 166.23 39.6K
15:02 166.27 166.31 166.27 166.30 23.3K
15:03 166.32 166.33 166.28 166.28 9.0K
15:04 166.26 166.26 166.18 166.18 23.6K
15:05 166.15 166.20 166.15 166.18 18.5K
15:06 166.21 166.23 166.21 166.22 6.3K
15:07 166.22 166.31 166.22 166.31 11.1K
15:08 166.33 166.35 166.33 166.34 4.0K
15:09 166.34 166.46 166.33 166.46 41.8K
15:10 166.50 166.58 166.50 166.58 14.9K
15:11 166.57 166.60 166.55 166.60 14.4K
15:12 166.59 166.59 166.54 166.54 21.6K
15:13 166.54 166.64 166.54 166.63 15.8K
15:14 166.62 166.62 166.54 166.54 32.1K
15:15 166.54 166.56 166.50 166.52 16.1K
15:16 166.51 166.57 166.50 166.57 13.2K
15:17 166.55 166.55 166.48 166.48 21.5K
15:18 166.47 166.51 166.47 166.51 15.8K
15:19 166.50 166.50 166.46 166.46 6.8K
15:20 166.46 166.50 166.46 166.50 14.9K
15:21 166.55 166.55 166.45 166.47 42.7K
15:22 166.53 166.53 166.43 166.43 20.5K
15:23 166.37 166.39 166.37 166.39 9.5K
15:24 166.48 166.48 166.47 166.47 20.1K
15:25 166.50 166.50 166.49 166.49 27.5K
15:26 166.57 166.61 166.56 166.61 43.5K
15:27 166.66 166.72 166.66 166.72 54.3K
15:28 166.72 166.77 166.72 166.77 73.2K
15:29 166.77 166.77 166.65 166.65 24.8K
15:30 166.68 166.68 166.64 166.67 42.9K
15:31 166.69 166.70 166.68 166.69 56.0K
15:32 166.75 166.75 166.67 166.68 41.3K
15:33 166.68 166.68 166.64 166.64 19.4K
15:34 166.63 166.63 166.57 166.57 35.2K
15:35 166.57 166.66 166.57 166.66 23.7K
15:36 166.61 166.66 166.61 166.66 25.4K
15:37 166.67 166.67 166.61 166.61 29.0K
15:38 166.66 166.70 166.66 166.70 16.5K
15:39 166.72 166.72 166.58 166.59 40.8K
15:40 166.62 166.63 166.61 166.61 16.1K
15:41 166.60 166.60 166.60 166.60 23.0K
15:42 166.58 166.59 166.58 166.58 14.7K
15:43 166.59 166.59 166.56 166.57 111.1K
15:44 166.57 166.57 166.53 166.53 26.7K
15:45 166.48 166.50 166.44 166.50 45.2K
15:46 166.50 166.50 166.40 166.40 37.8K
15:47 166.43 166.43 166.41 166.43 53.8K
15:48 166.41 166.43 166.41 166.42 20.9K
15:49 166.42 166.42 166.39 166.39 72.8K
15:50 166.41 166.42 166.38 166.42 100.9K
15:51 166.41 166.44 166.39 166.44 42.6K
15:52 166.46 166.49 166.45 166.49 52.9K
15:53 166.51 166.56 166.51 166.55 53.6K
15:54 166.58 166.58 166.53 166.53 47.2K
15:55 166.51 166.62 166.50 166.62 83.3K
15:56 166.63 166.63 166.47 166.48 182.7K
15:57 166.48 166.51 166.48 166.51 80.6K
15:58 166.54 166.54 166.50 166.50 85.1K
15:59 166.51 166.51 166.48 166.51 151.8K
16:00 166.51 166.51 166.51 166.51 3,722.2K
16:01 166.51 166.51 166.51 166.51 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