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
09:30 166.56 167.59 166.56 167.59 257.3K
09:31 167.60 167.60 167.10 167.19 31.4K
09:32 167.22 167.49 167.22 167.49 22.6K
09:33 167.41 167.41 167.30 167.32 17.2K
09:34 167.19 167.24 167.19 167.24 9.1K
09:35 167.38 167.44 167.38 167.41 24.7K
09:36 167.39 167.40 167.29 167.29 15.0K
09:37 167.30 167.33 167.30 167.31 18.9K
09:38 167.32 167.34 167.27 167.29 27.0K
09:39 167.29 167.41 167.29 167.38 45.3K
09:40 167.38 167.43 167.31 167.31 23.4K
09:41 167.23 167.23 166.98 166.99 23.6K
09:42 166.92 166.94 166.90 166.94 33.0K
09:43 166.93 166.93 166.91 166.92 12.7K
09:44 166.95 166.98 166.92 166.92 36.0K
09:45 166.90 166.91 166.85 166.86 15.9K
09:46 166.84 166.84 166.72 166.78 14.5K
09:47 166.81 166.91 166.81 166.87 46.5K
09:48 166.85 166.85 166.81 166.81 12.5K
09:49 166.77 166.83 166.77 166.83 19.3K
09:50 166.85 166.99 166.85 166.97 11.1K
09:51 166.93 166.94 166.91 166.93 9.8K
09:52 166.93 166.93 166.71 166.71 18.8K
09:53 166.69 166.76 166.67 166.76 12.9K
09:54 166.78 166.78 166.60 166.60 23.0K
09:55 166.52 166.59 166.52 166.59 31.8K
09:56 166.61 166.69 166.61 166.68 8.6K
09:57 166.65 166.67 166.61 166.61 10.7K
09:58 166.59 166.63 166.59 166.59 12.4K
09:59 166.57 166.59 166.56 166.57 20.9K
10:00 166.62 166.63 166.61 166.61 23.1K
10:01 166.58 166.58 166.51 166.53 27.3K
10:02 166.52 166.54 166.50 166.52 11.4K
10:03 166.53 166.53 166.52 166.52 9.4K
10:04 166.56 166.59 166.56 166.57 22.7K
10:05 166.60 166.60 166.49 166.49 18.2K
10:06 166.52 166.52 166.42 166.42 26.5K
10:07 166.51 166.53 166.49 166.53 45.8K
10:08 166.53 166.54 166.47 166.47 22.9K
10:09 166.37 166.37 166.25 166.29 73.5K
10:10 166.33 166.40 166.33 166.40 9.1K
10:11 166.39 166.40 166.34 166.34 9.0K
10:12 166.32 166.32 166.30 166.32 18.4K
10:13 166.31 166.31 166.23 166.25 14.1K
10:14 166.25 166.28 166.23 166.23 32.2K
10:15 166.24 166.24 166.16 166.16 14.3K
10:16 166.14 166.14 166.04 166.04 14.7K
10:17 166.04 166.04 166.02 166.04 19.5K
10:18 166.06 166.08 166.02 166.02 15.6K
10:19 166.01 166.04 166.01 166.01 10.7K
10:20 166.00 166.04 165.97 165.97 66.4K
10:21 165.98 166.05 165.95 166.05 18.8K
10:22 166.04 166.04 165.97 165.97 25.9K
10:23 165.96 165.96 165.91 165.92 15.5K
10:24 165.98 165.98 165.97 165.98 20.6K
10:25 166.00 166.09 166.00 166.09 11.0K
10:26 166.10 166.13 166.10 166.13 10.4K
10:27 166.12 166.17 166.12 166.17 18.8K
10:28 166.17 166.18 166.16 166.18 8.6K
10:29 166.18 166.22 166.18 166.22 9.4K
10:30 166.26 166.30 166.26 166.30 11.0K
10:31 166.30 166.34 166.30 166.31 15.2K
10:32 166.31 166.35 166.31 166.35 32.7K
10:33 166.34 166.37 166.34 166.34 11.7K
10:34 166.33 166.33 166.26 166.26 15.9K
10:35 166.24 166.24 166.22 166.22 14.9K
10:36 166.22 166.22 166.21 166.21 8.4K
10:37 166.15 166.16 166.15 166.16 12.6K
10:38 166.16 166.16 166.12 166.12 5.3K
10:39 166.12 166.12 166.08 166.08 11.4K
10:40 166.10 166.11 166.07 166.07 7.1K
10:41 166.07 166.08 166.07 166.07 9.2K
10:42 166.07 166.07 166.00 166.00 12.5K
10:43 166.00 166.00 165.98 165.99 4.1K
10:44 166.01 166.01 166.00 166.01 10.2K
10:45 166.00 166.00 165.94 165.94 39.1K
10:46 165.95 165.96 165.93 165.96 8.5K
10:47 165.96 166.01 165.95 166.01 17.0K
10:48 165.98 166.00 165.98 166.00 11.4K
10:49 166.00 166.00 165.99 165.99 5.1K
10:50 165.99 166.02 165.99 166.02 6.5K
10:51 166.06 166.06 166.05 166.06 15.3K
10:52 166.09 166.09 166.04 166.04 20.2K
10:53 166.03 166.07 166.03 166.07 24.7K
10:54 166.03 166.08 166.03 166.08 6.3K
10:55 166.11 166.14 166.11 166.14 6.8K
10:56 166.14 166.17 166.14 166.14 8.1K
10:57 166.11 166.11 166.10 166.10 7.9K
10:58 166.11 166.15 166.10 166.15 7.9K
10:59 166.12 166.19 166.12 166.18 49.7K
11:00 166.18 166.20 166.18 166.19 1.4K
11:01 166.18 166.24 166.16 166.18 119.5K
11:02 166.17 166.18 166.15 166.15 122.2K
11:03 166.13 166.13 166.10 166.10 50.6K
11:04 166.11 166.11 166.08 166.08 2.8K
11:05 166.07 166.07 166.02 166.02 19.1K
11:06 166.01 166.01 165.98 165.98 6.3K
11:07 165.98 165.98 165.96 165.96 3.8K
11:08 165.96 166.04 165.96 166.04 81.6K
11:09 166.04 166.04 166.01 166.01 7.0K
11:10 166.02 166.03 166.02 166.03 7.6K
11:11 166.03 166.03 166.02 166.02 3.7K
11:12 166.03 166.03 166.01 166.03 7.2K
11:13 166.04 166.04 165.98 165.98 16.9K
11:14 165.89 165.89 165.86 165.89 27.7K
11:15 165.89 165.89 165.83 165.83 8.5K
11:16 165.84 165.86 165.84 165.86 8.9K
11:17 165.86 165.86 165.85 165.85 4.5K
11:18 165.86 165.91 165.86 165.91 11.5K
11:19 165.95 165.97 165.95 165.96 3.9K
11:20 165.98 165.99 165.98 165.99 3.4K
11:21 166.00 166.02 165.99 165.99 8.5K
11:22 165.97 165.99 165.97 165.98 6.9K
11:23 166.00 166.03 166.00 166.02 7.2K
11:24 166.02 166.02 165.96 165.97 9.4K
11:25 165.95 165.95 165.94 165.95 1.7K
11:26 165.95 165.95 165.95 165.95 6.1K
11:27 165.94 165.95 165.94 165.95 5.2K
11:28 165.94 165.96 165.94 165.96 4.4K
11:29 165.97 165.97 165.95 165.95 8.9K
11:30 165.95 165.97 165.95 165.97 5.7K
11:31 165.97 166.01 165.97 166.01 4.7K
11:32 165.99 166.04 165.99 166.04 9.4K
11:33 166.06 166.06 166.05 166.06 21.6K
11:34 166.08 166.08 166.07 166.07 17.0K
11:35 166.07 166.07 166.06 166.07 8.4K
11:36 166.08 166.14 166.08 166.14 18.7K
11:37 166.12 166.12 166.09 166.09 13.9K
11:38 166.09 166.10 166.09 166.10 5.9K
11:39 166.10 166.10 166.00 166.00 23.9K
11:40 166.02 166.04 166.02 166.04 16.8K
11:41 166.00 166.01 165.99 166.01 12.2K
11:42 166.01 166.04 166.01 166.03 7.9K
11:43 166.04 166.05 166.02 166.02 2.9K
11:44 166.03 166.06 166.03 166.04 5.0K
11:45 166.05 166.06 166.05 166.06 3.2K
11:46 166.06 166.07 166.01 166.01 7.7K
11:47 166.02 166.04 166.02 166.04 13.1K
11:48 166.04 166.04 166.04 166.04 1.9K
11:49 166.05 166.05 166.03 166.04 2.9K
11:50 166.03 166.05 166.01 166.01 9.7K
11:51 166.00 166.01 166.00 166.01 1.9K
11:52 166.04 166.04 165.99 165.99 12.7K
11:53 165.99 165.99 165.92 165.92 13.5K
11:54 165.92 165.93 165.92 165.93 3.0K
11:55 165.94 165.94 165.92 165.92 3.6K
11:56 165.90 165.91 165.90 165.91 10.9K
11:57 165.90 165.90 165.89 165.89 3.5K
11:58 165.89 165.91 165.89 165.91 4.8K
11:59 165.92 165.93 165.92 165.93 7.4K
12:00 165.93 165.98 165.93 165.98 5.4K
12:01 165.98 165.98 165.93 165.93 5.8K
12:02 165.92 165.95 165.92 165.95 12.5K
12:03 165.94 165.95 165.94 165.95 2.7K
12:04 165.95 165.95 165.93 165.94 4.4K
12:05 165.93 165.97 165.93 165.97 5.7K
12:06 165.97 166.02 165.97 166.02 4.1K
12:07 166.03 166.06 166.03 166.03 14.2K
12:08 166.03 166.06 166.03 166.06 5.1K
12:09 166.07 166.07 166.06 166.06 0.5K
12:10 166.06 166.06 166.06 166.06 4.8K
12:11 166.06 166.06 166.04 166.04 3.0K
12:12 166.02 166.06 166.02 166.06 11.2K
12:13 166.06 166.06 166.03 166.05 11.7K
12:14 166.07 166.07 166.07 166.07 5.4K
12:15 166.07 166.08 166.07 166.07 9.4K
12:16 166.06 166.06 166.05 166.05 8.4K
12:17 166.04 166.04 166.01 166.01 8.2K
12:18 166.01 166.03 166.01 166.03 1.4K
12:19 166.03 166.03 166.02 166.03 4.6K
12:20 166.03 166.03 166.01 166.01 1.2K
12:21 166.01 166.02 166.00 166.00 30.6K
12:22 165.99 165.99 165.96 165.96 6.8K
12:23 165.96 165.98 165.96 165.98 12.4K
12:24 165.98 165.98 165.92 165.95 32.5K
12:25 165.95 165.95 165.92 165.92 7.4K
12:26 165.92 165.93 165.92 165.92 3.6K
12:27 165.92 165.93 165.92 165.92 2.1K
12:28 165.91 165.93 165.91 165.93 5.4K
12:29 165.91 165.91 165.90 165.90 6.6K
12:30 165.89 165.90 165.89 165.90 0.9K
12:31 165.91 165.93 165.91 165.93 3.2K
12:32 165.92 165.93 165.92 165.93 1.2K
12:33 165.93 165.93 165.92 165.92 4.2K
12:34 165.93 165.94 165.93 165.94 5.5K
12:35 165.94 165.94 165.93 165.93 4.1K
12:36 165.93 165.94 165.92 165.92 4.4K
12:37 165.95 165.97 165.95 165.96 33.8K
12:38 165.97 165.97 165.97 165.97 8.5K
12:39 165.98 165.98 165.97 165.97 1.1K
12:40 165.97 165.97 165.90 165.90 32.6K
12:41 165.88 165.88 165.86 165.87 15.8K
12:42 165.88 165.89 165.86 165.89 8.1K
12:43 165.90 165.91 165.89 165.89 8.0K
12:44 165.89 165.90 165.89 165.90 7.7K
12:45 165.87 165.87 165.87 165.87 8.3K
12:46 165.86 165.86 165.82 165.82 11.2K
12:47 165.83 165.86 165.83 165.86 6.1K
12:48 165.87 165.89 165.87 165.87 2.9K
12:49 165.89 165.89 165.89 165.89 8.6K
12:50 165.87 165.87 165.84 165.84 5.3K
12:51 165.84 165.86 165.84 165.86 4.1K
12:52 165.86 165.86 165.85 165.85 3.8K
12:53 165.86 165.86 165.83 165.83 10.2K
12:54 165.82 165.82 165.80 165.80 8.5K
12:55 165.81 165.83 165.81 165.83 3.6K
12:56 165.84 165.84 165.83 165.83 11.5K
12:57 165.84 165.84 165.78 165.78 19.7K
12:58 165.73 165.73 165.69 165.69 34.7K
12:59 165.70 165.71 165.68 165.71 11.0K
13:00 165.71 165.73 165.71 165.73 4.4K
13:01 165.69 165.69 165.53 165.53 66.3K
13:02 165.54 165.54 165.53 165.54 4.5K
13:03 165.54 165.54 165.53 165.53 4.2K
13:04 165.52 165.52 165.46 165.47 24.3K
13:05 165.48 165.48 165.43 165.44 6.0K
13:06 165.44 165.44 165.43 165.43 7.8K
13:07 165.43 165.43 165.38 165.38 18.1K
13:08 165.38 165.38 165.35 165.35 6.9K
13:09 165.34 165.34 165.30 165.33 38.6K
13:10 165.34 165.34 165.34 165.34 2.6K
13:11 165.34 165.39 165.34 165.39 3.7K
13:12 165.40 165.40 165.38 165.38 11.3K
13:13 165.37 165.40 165.37 165.40 4.9K
13:14 165.40 165.43 165.40 165.43 17.8K
13:15 165.43 165.44 165.43 165.43 6.4K
13:16 165.45 165.48 165.45 165.48 7.2K
13:17 165.47 165.48 165.47 165.48 19.1K
13:18 165.48 165.48 165.46 165.47 11.3K
13:19 165.45 165.46 165.44 165.44 10.0K
13:20 165.51 165.51 165.48 165.51 23.6K
13:21 165.53 165.54 165.53 165.53 14.5K
13:22 165.52 165.53 165.51 165.51 19.5K
13:23 165.54 165.54 165.54 165.54 17.4K
13:24 165.54 165.62 165.54 165.62 25.1K
13:25 165.63 165.68 165.63 165.68 24.2K
13:26 165.69 165.72 165.69 165.72 5.3K
13:27 165.73 165.75 165.73 165.75 7.7K
13:28 165.73 165.73 165.71 165.72 10.6K
13:29 165.73 165.73 165.71 165.72 25.8K
13:30 165.72 165.72 165.68 165.68 16.9K
13:31 165.68 165.68 165.63 165.63 19.2K
13:32 165.63 165.63 165.57 165.57 7.6K
13:33 165.56 165.56 165.49 165.51 9.1K
13:34 165.51 165.51 165.50 165.50 1.1K
13:35 165.50 165.50 165.50 165.50 6.1K
13:36 165.48 165.48 165.45 165.45 7.6K
13:37 165.45 165.45 165.44 165.44 6.1K
13:38 165.44 165.44 165.44 165.44 9.2K
13:39 165.43 165.44 165.41 165.41 5.0K
13:40 165.42 165.43 165.42 165.42 10.9K
13:41 165.39 165.43 165.39 165.43 39.9K
13:42 165.44 165.45 165.43 165.43 8.5K
13:43 165.44 165.47 165.44 165.46 9.5K
13:44 165.44 165.46 165.44 165.46 17.0K
13:45 165.45 165.45 165.41 165.42 8.5K
13:46 165.43 165.45 165.43 165.45 5.7K
13:47 165.45 165.45 165.41 165.41 4.4K
13:48 165.40 165.40 165.34 165.34 25.1K
13:49 165.32 165.32 165.32 165.32 8.2K
13:50 165.32 165.32 165.27 165.30 13.9K
13:51 165.30 165.31 165.29 165.31 3.6K
13:52 165.32 165.32 165.31 165.32 8.6K
13:53 165.31 165.31 165.25 165.25 10.1K
13:54 165.24 165.24 165.20 165.21 5.6K
13:55 165.26 165.33 165.26 165.33 62.8K
13:56 165.36 165.42 165.36 165.41 10.5K
13:57 165.36 165.36 165.35 165.35 11.7K
13:58 165.35 165.37 165.35 165.36 8.2K
13:59 165.36 165.38 165.36 165.38 7.8K
14:00 165.37 165.38 165.36 165.36 7.1K
14:01 165.36 165.36 165.31 165.31 6.2K
14:02 165.33 165.33 165.33 165.33 10.1K
14:03 165.37 165.37 165.34 165.34 6.0K
14:04 165.35 165.35 165.31 165.31 11.6K
14:05 165.30 165.32 165.30 165.30 20.8K
14:06 165.31 165.32 165.31 165.31 9.3K
14:07 165.31 165.32 165.31 165.32 5.9K
14:08 165.30 165.30 165.28 165.28 5.2K
14:09 165.27 165.30 165.27 165.27 7.9K
14:10 165.28 165.30 165.28 165.29 11.7K
14:11 165.29 165.30 165.29 165.30 1.8K
14:12 165.30 165.33 165.30 165.32 7.8K
14:13 165.31 165.32 165.31 165.31 13.3K
14:14 165.32 165.36 165.32 165.35 33.7K
14:15 165.39 165.41 165.39 165.41 6.4K
14:16 165.37 165.40 165.37 165.40 12.6K
14:17 165.40 165.41 165.39 165.41 8.9K
14:18 165.40 165.41 165.40 165.40 8.3K
14:19 165.40 165.45 165.40 165.43 7.7K
14:20 165.42 165.43 165.42 165.43 10.0K
14:21 165.42 165.43 165.42 165.42 7.1K
14:22 165.42 165.42 165.37 165.37 22.3K
14:23 165.37 165.56 165.37 165.54 31.5K
14:24 165.54 165.59 165.54 165.57 12.3K
14:25 165.60 165.61 165.59 165.59 5.7K
14:26 165.59 165.62 165.59 165.62 6.5K
14:27 165.62 165.62 165.60 165.60 7.3K
14:28 165.63 165.63 165.59 165.59 7.5K
14:29 165.60 165.60 165.59 165.59 3.1K
14:30 165.59 165.60 165.58 165.60 7.6K
14:31 165.60 165.60 165.56 165.56 12.2K
14:32 165.55 165.58 165.55 165.58 20.6K
14:33 165.57 165.59 165.57 165.59 20.7K
14:34 165.59 165.60 165.59 165.59 4.8K
14:35 165.60 165.63 165.60 165.63 5.1K
14:36 165.63 165.67 165.63 165.67 6.7K
14:37 165.67 165.67 165.66 165.67 3.6K
14:38 165.64 165.64 165.62 165.62 9.2K
14:39 165.62 165.64 165.62 165.64 4.8K
14:40 165.65 165.66 165.64 165.66 7.9K
14:41 165.68 165.69 165.68 165.69 1.7K
14:42 165.68 165.68 165.64 165.64 22.7K
14:43 165.66 165.69 165.66 165.67 12.3K
14:44 165.66 165.66 165.60 165.60 12.3K
14:45 165.57 165.57 165.55 165.55 8.2K
14:46 165.53 165.54 165.51 165.51 9.3K
14:47 165.54 165.58 165.52 165.58 23.6K
14:48 165.59 165.63 165.59 165.63 23.2K
14:49 165.68 165.68 165.65 165.68 7.6K
14:50 165.70 165.70 165.68 165.68 9.9K
14:51 165.67 165.67 165.58 165.58 25.0K
14:52 165.56 165.58 165.56 165.58 9.0K
14:53 165.58 165.60 165.58 165.60 3.5K
14:54 165.59 165.62 165.59 165.61 10.3K
14:55 165.60 165.60 165.55 165.55 17.5K
14:56 165.59 165.60 165.59 165.60 16.3K
14:57 165.63 165.64 165.63 165.63 8.1K
14:58 165.65 165.65 165.61 165.61 10.4K
14:59 165.60 165.64 165.60 165.60 12.5K
15:00 165.59 165.60 165.56 165.56 17.1K
15:01 165.55 165.58 165.55 165.58 15.6K
15:02 165.59 165.60 165.59 165.59 3.6K
15:03 165.60 165.61 165.59 165.61 12.0K
15:04 165.61 165.63 165.60 165.63 14.6K
15:05 165.60 165.65 165.60 165.65 13.1K
15:06 165.65 165.66 165.64 165.66 5.9K
15:07 165.66 165.68 165.66 165.68 1.1K
15:08 165.67 165.68 165.67 165.67 1.8K
15:09 165.66 165.68 165.66 165.68 8.7K
15:10 165.75 165.82 165.75 165.82 17.3K
15:11 165.83 165.84 165.81 165.84 11.6K
15:12 165.84 165.87 165.84 165.87 3.3K
15:13 165.85 165.85 165.83 165.83 6.9K
15:14 165.85 165.96 165.85 165.96 25.5K
15:15 165.97 165.97 165.90 165.93 12.9K
15:16 165.92 165.92 165.85 165.85 10.9K
15:17 165.85 165.94 165.85 165.94 18.3K
15:18 165.97 166.01 165.97 166.01 54.3K
15:19 166.00 166.05 166.00 166.04 34.4K
15:20 166.05 166.05 165.96 165.96 22.4K
15:21 165.97 165.97 165.97 165.97 12.0K
15:22 165.95 165.98 165.94 165.94 14.4K
15:23 165.94 165.94 165.90 165.90 30.8K
15:24 165.89 165.89 165.85 165.85 19.9K
15:25 165.85 165.85 165.84 165.84 5.8K
15:26 165.80 165.80 165.76 165.76 13.5K
15:27 165.77 165.77 165.68 165.68 18.1K
15:28 165.70 165.70 165.67 165.69 3.1K
15:29 165.70 165.71 165.70 165.70 19.1K
15:30 165.71 165.71 165.69 165.69 17.2K
15:31 165.63 165.63 165.62 165.63 25.8K
15:32 165.60 165.60 165.58 165.58 22.8K
15:33 165.58 165.61 165.57 165.61 8.1K
15:34 165.58 165.58 165.55 165.55 34.5K
15:35 165.53 165.54 165.52 165.54 11.8K
15:36 165.57 165.57 165.44 165.44 83.4K
15:37 165.44 165.49 165.44 165.47 25.4K
15:38 165.47 165.49 165.47 165.48 9.1K
15:39 165.40 165.40 165.37 165.40 23.2K
15:40 165.39 165.46 165.39 165.46 41.0K
15:41 165.48 165.48 165.47 165.48 32.0K
15:42 165.45 165.46 165.44 165.46 13.3K
15:43 165.45 165.51 165.45 165.51 26.7K
15:44 165.50 165.53 165.47 165.47 38.3K
15:45 165.49 165.50 165.48 165.48 22.0K
15:46 165.48 165.50 165.48 165.50 27.7K
15:47 165.46 165.46 165.43 165.43 36.7K
15:48 165.40 165.40 165.39 165.40 45.5K
15:49 165.42 165.53 165.42 165.53 101.2K
15:50 165.72 166.02 165.72 166.01 122.4K
15:51 166.06 166.06 165.93 165.93 67.1K
15:52 165.95 166.00 165.95 165.98 49.4K
15:53 165.98 166.01 165.95 166.00 56.9K
15:54 166.00 166.06 166.00 166.06 64.3K
15:55 165.99 166.01 165.99 166.01 81.7K
15:56 166.15 166.15 166.10 166.10 101.8K
15:57 166.09 166.11 166.09 166.10 30.7K
15:58 166.05 166.05 166.02 166.05 90.5K
15:59 166.00 166.11 166.00 166.07 181.8K
16:00 166.13 166.14 166.13 166.14 2,964.8K
16:01 166.14 166.14 166.14 166.14 42.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし