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
09:30 166.31 166.34 166.21 166.21 11,912.1K
09:31 166.14 166.14 165.95 165.97 10.6K
09:32 165.92 165.97 165.88 165.88 18.0K
09:33 165.84 165.84 165.73 165.79 27.9K
09:34 165.69 165.82 165.68 165.82 12.1K
09:35 165.83 165.86 165.72 165.77 15.5K
09:36 165.70 165.70 165.62 165.62 14.2K
09:37 165.61 165.72 165.61 165.69 9.3K
09:38 165.65 165.65 165.55 165.59 9.8K
09:39 165.59 165.67 165.59 165.67 10.7K
09:40 165.72 165.86 165.72 165.86 6.3K
09:41 165.84 165.87 165.82 165.87 10.4K
09:42 165.87 165.91 165.83 165.91 14.7K
09:43 165.92 165.93 165.87 165.87 11.7K
09:44 165.85 165.85 165.83 165.83 7.9K
09:45 165.82 165.96 165.82 165.95 5.8K
09:46 165.92 165.94 165.90 165.94 6.9K
09:47 165.94 166.05 165.94 166.05 17.7K
09:48 166.04 166.04 166.00 166.03 3.9K
09:49 166.03 166.10 166.03 166.10 3.4K
09:50 166.10 166.10 165.98 165.98 8.9K
09:51 166.01 166.05 166.00 166.05 4.7K
09:52 166.04 166.10 166.04 166.10 6.2K
09:53 166.09 166.16 166.09 166.16 9.3K
09:54 166.17 166.17 166.10 166.10 4.3K
09:55 166.09 166.09 166.02 166.02 5.6K
09:56 166.06 166.14 166.06 166.14 4.3K
09:57 166.12 166.12 166.07 166.07 5.3K
09:58 166.07 166.10 166.06 166.10 3.0K
09:59 166.12 166.12 166.04 166.07 5.6K
10:00 166.05 166.08 166.05 166.08 5.3K
10:01 166.05 166.06 166.04 166.06 9.1K
10:02 166.06 166.09 166.03 166.04 9.2K
10:03 166.03 166.03 165.99 166.01 7.9K
10:04 166.01 166.01 165.91 165.91 16.9K
10:05 165.91 165.92 165.90 165.90 4.1K
10:06 165.89 166.00 165.89 166.00 19.1K
10:07 165.99 166.10 165.99 166.10 14.2K
10:08 166.09 166.13 166.09 166.12 168.5K
10:09 166.12 166.12 166.09 166.10 6.3K
10:10 166.03 166.03 165.92 165.92 18.7K
10:11 165.92 165.93 165.92 165.92 16.8K
10:12 165.89 165.89 165.85 165.85 6.0K
10:13 165.84 165.84 165.83 165.83 6.5K
10:14 165.82 165.88 165.82 165.84 18.3K
10:15 165.85 165.85 165.80 165.81 12.1K
10:16 165.80 165.81 165.78 165.78 2.7K
10:17 165.78 165.80 165.77 165.80 5.1K
10:18 165.78 165.80 165.78 165.78 6.3K
10:19 165.83 165.84 165.83 165.84 3.6K
10:20 165.82 165.82 165.74 165.74 5.8K
10:21 165.76 165.76 165.72 165.75 12.6K
10:22 165.75 165.75 165.71 165.75 3.5K
10:23 165.75 165.83 165.75 165.83 6.1K
10:24 165.82 165.82 165.82 165.82 3.6K
10:25 165.82 165.90 165.81 165.90 4.7K
10:26 165.88 165.88 165.83 165.85 51.1K
10:27 165.89 165.89 165.85 165.85 5.2K
10:28 165.85 165.85 165.81 165.81 12.8K
10:29 165.81 165.81 165.68 165.68 54.7K
10:30 165.69 165.69 165.60 165.67 38.7K
10:31 165.65 165.66 165.63 165.66 8.3K
10:32 165.64 165.64 165.61 165.63 25.9K
10:33 165.64 165.74 165.56 165.74 44.6K
10:34 165.75 165.76 165.75 165.75 103.7K
10:35 165.77 165.77 165.71 165.73 5.8K
10:36 165.72 165.72 165.64 165.66 23.6K
10:37 165.67 165.70 165.66 165.70 9.2K
10:38 165.69 165.69 165.65 165.65 12.2K
10:39 165.66 165.66 165.62 165.62 6.7K
10:40 165.65 165.65 165.61 165.63 12.5K
10:41 165.63 165.65 165.62 165.62 6.9K
10:42 165.63 165.68 165.63 165.67 3.5K
10:43 165.66 165.66 165.64 165.64 58.1K
10:44 165.64 165.69 165.64 165.69 11.8K
10:45 165.70 165.70 165.64 165.66 25.7K
10:46 165.69 165.74 165.69 165.71 6.5K
10:47 165.71 165.71 165.70 165.71 4.5K
10:48 165.70 165.74 165.69 165.74 10.6K
10:49 165.78 165.79 165.77 165.78 3.8K
10:50 165.80 165.83 165.80 165.83 15.0K
10:51 165.86 165.86 165.84 165.85 5.2K
10:52 165.87 165.97 165.87 165.97 3.5K
10:53 165.95 165.96 165.92 165.92 6.8K
10:54 165.94 166.02 165.94 166.02 6.9K
10:55 166.03 166.05 166.03 166.04 2.5K
10:56 166.05 166.07 166.05 166.07 4.3K
10:57 166.07 166.12 166.07 166.12 1.9K
10:58 166.14 166.16 166.12 166.16 16.9K
10:59 166.16 166.23 166.13 166.23 8.9K
11:00 166.22 166.22 166.18 166.20 3.8K
11:01 166.21 166.21 166.13 166.13 11.3K
11:02 166.13 166.13 166.10 166.11 20.5K
11:03 166.12 166.12 166.09 166.09 15.7K
11:04 166.13 166.13 166.13 166.13 10.0K
11:05 166.16 166.16 166.15 166.15 6.4K
11:06 166.14 166.15 166.14 166.14 3.0K
11:07 166.05 166.05 166.03 166.03 6.6K
11:08 166.07 166.07 166.06 166.06 6.7K
11:09 166.08 166.11 166.08 166.10 4.6K
11:10 166.12 166.12 166.10 166.10 5.1K
11:11 166.08 166.10 166.08 166.08 2.2K
11:12 166.06 166.06 166.04 166.04 13.1K
11:13 166.02 166.02 165.96 165.96 3.2K
11:14 165.98 165.98 165.98 165.98 3.6K
11:15 165.98 165.98 165.90 165.90 11.2K
11:16 165.92 165.92 165.86 165.86 12.5K
11:17 165.89 165.89 165.87 165.88 12.7K
11:18 165.88 165.93 165.88 165.93 5.5K
11:19 165.93 165.95 165.93 165.95 1.5K
11:20 165.95 166.06 165.95 166.06 4.8K
11:21 166.05 166.05 166.04 166.05 3.5K
11:22 166.03 166.05 166.03 166.05 4.6K
11:23 166.03 166.05 166.03 166.05 4.1K
11:24 166.05 166.05 165.99 165.99 6.1K
11:25 165.97 166.00 165.95 166.00 5.6K
11:26 165.98 166.00 165.98 165.99 3.2K
11:27 165.97 165.98 165.94 165.98 7.2K
11:28 165.98 166.01 165.98 166.01 2.6K
11:29 166.01 166.01 165.98 165.99 1.0K
11:30 165.98 165.98 165.94 165.94 8.2K
11:31 165.95 165.95 165.92 165.95 15.3K
11:32 165.94 165.94 165.93 165.94 5.6K
11:33 165.93 165.96 165.91 165.96 14.7K
11:34 165.95 166.03 165.95 166.03 7.1K
11:35 166.04 166.10 166.04 166.09 7.4K
11:36 166.05 166.09 166.05 166.09 6.8K
11:37 166.09 166.12 166.09 166.12 2.6K
11:38 166.12 166.13 166.10 166.10 5.3K
11:39 166.11 166.11 166.06 166.08 3.5K
11:40 166.05 166.05 166.01 166.01 7.3K
11:41 166.01 166.02 166.01 166.02 2.3K
11:42 166.08 166.12 166.08 166.12 17.8K
11:43 166.12 166.12 166.05 166.06 4.4K
11:44 166.07 166.11 166.07 166.11 3.7K
11:45 166.11 166.13 166.09 166.09 6.8K
11:46 166.11 166.11 166.06 166.06 18.2K
11:47 166.07 166.13 166.07 166.13 5.1K
11:48 166.12 166.13 166.11 166.13 1.1K
11:49 166.13 166.16 166.13 166.16 2.9K
11:50 166.16 166.19 166.16 166.19 21.3K
11:51 166.18 166.19 166.11 166.11 12.4K
11:52 166.00 166.00 165.98 165.98 43.2K
11:53 165.98 165.99 165.98 165.99 2.9K
11:54 166.02 166.03 165.99 165.99 4.7K
11:55 165.99 166.03 165.99 166.01 4.9K
11:56 166.01 166.07 166.01 166.07 6.2K
11:57 166.09 166.13 166.09 166.11 9.0K
11:58 166.08 166.08 166.07 166.07 7.4K
11:59 166.06 166.08 166.06 166.08 2.6K
12:00 166.10 166.10 166.06 166.08 3.3K
12:01 166.07 166.07 165.99 165.99 15.9K
12:02 166.02 166.03 165.99 166.03 9.4K
12:03 166.03 166.04 166.03 166.03 1.7K
12:04 166.07 166.09 166.05 166.09 5.7K
12:05 166.09 166.09 166.09 166.09 1.4K
12:06 166.08 166.08 166.05 166.05 5.8K
12:07 166.05 166.08 166.04 166.08 4.1K
12:08 166.08 166.16 166.08 166.16 4.6K
12:09 166.16 166.21 166.16 166.21 3.7K
12:10 166.24 166.28 166.24 166.28 5.2K
12:11 166.29 166.29 166.25 166.25 3.8K
12:12 166.25 166.30 166.25 166.30 3.0K
12:13 166.32 166.38 166.32 166.38 5.7K
12:14 166.39 166.41 166.39 166.41 2.3K
12:15 166.42 166.48 166.42 166.48 6.4K
12:16 166.47 166.49 166.47 166.49 4.4K
12:17 166.49 166.52 166.49 166.52 2.8K
12:18 166.52 166.53 166.52 166.53 82.9K
12:19 166.53 166.55 166.51 166.51 7.1K
12:20 166.50 166.57 166.50 166.57 16.1K
12:21 166.57 166.60 166.54 166.60 7.3K
12:22 166.60 166.61 166.59 166.61 6.7K
12:23 166.61 166.65 166.61 166.65 2.4K
12:24 166.65 166.68 166.58 166.68 9.6K
12:25 166.69 166.74 166.69 166.74 7.9K
12:26 166.74 166.74 166.73 166.73 4.9K
12:27 166.74 166.76 166.74 166.76 2.3K
12:28 166.76 166.76 166.76 166.76 6.2K
12:29 166.77 166.83 166.77 166.81 16.5K
12:30 166.81 166.85 166.76 166.76 4.8K
12:31 166.77 166.77 166.75 166.75 14.7K
12:32 166.73 166.73 166.71 166.72 12.0K
12:33 166.73 166.73 166.70 166.71 5.3K
12:34 166.70 166.76 166.70 166.72 9.7K
12:35 166.67 166.67 166.62 166.64 7.0K
12:36 166.65 166.67 166.65 166.67 6.7K
12:37 166.66 166.71 166.65 166.71 6.9K
12:38 166.70 166.76 166.70 166.76 11.8K
12:39 166.75 166.75 166.69 166.69 81.9K
12:40 166.63 166.63 166.56 166.56 1.9K
12:41 166.52 166.56 166.52 166.56 0.0K
12:42 166.54 166.56 166.54 166.56 0.0K
12:43 166.55 166.61 166.55 166.61 0.0K
12:44 166.63 166.66 166.63 166.64 0.0K
12:45 166.64 166.64 166.60 166.60 0.0K
12:46 166.60 166.60 166.55 166.55 0.0K
12:47 166.56 166.56 166.53 166.53 0.0K
12:48 166.54 166.56 166.54 166.56 0.0K
12:49 166.57 166.57 166.55 166.55 0.0K
12:50 166.53 166.53 166.51 166.53 0.0K
12:51 166.53 166.57 166.53 166.57 0.0K
12:52 166.60 166.60 166.60 166.60 0.0K
12:53 166.62 166.70 166.62 166.70 0.0K
12:54 166.71 166.71 166.68 166.68 12.7K
12:55 166.67 166.67 166.63 166.63 3.9K
12:56 166.61 166.70 166.61 166.70 4.4K
12:57 166.70 166.70 166.70 166.70 9.8K
12:58 166.68 166.68 166.68 166.68 4.9K
12:59 166.69 166.69 166.60 166.61 32.3K
13:00 166.60 166.64 166.60 166.61 7.0K
13:01 166.61 166.61 166.60 166.61 2.3K
13:02 166.60 166.60 166.53 166.54 7.5K
13:03 166.50 166.55 166.50 166.55 9.0K
13:04 166.54 166.54 166.53 166.53 0.8K
13:05 166.53 166.53 166.47 166.49 13.6K
13:06 166.46 166.46 166.39 166.39 6.9K
13:07 166.40 166.40 166.38 166.38 6.1K
13:08 166.40 166.40 166.40 166.40 2.7K
13:09 166.41 166.44 166.41 166.44 9.8K
13:10 166.46 166.50 166.46 166.50 4.5K
13:11 166.50 166.50 166.48 166.48 14.4K
13:12 166.48 166.48 166.48 166.48 13.4K
13:13 166.48 166.49 166.47 166.47 11.8K
13:14 166.49 166.49 166.47 166.47 2.7K
13:15 166.47 166.50 166.47 166.50 9.9K
13:16 166.51 166.54 166.51 166.52 18.1K
13:17 166.53 166.54 166.53 166.54 1.8K
13:18 166.54 166.55 166.54 166.55 5.5K
13:19 166.55 166.56 166.55 166.55 12.1K
13:20 166.57 166.57 166.51 166.51 10.6K
13:21 166.48 166.48 166.43 166.43 13.4K
13:22 166.38 166.39 166.38 166.39 9.1K
13:23 166.39 166.41 166.39 166.41 0.4K
13:24 166.42 166.42 166.41 166.41 2.5K
13:25 166.39 166.40 166.39 166.39 3.4K
13:26 166.39 166.39 166.36 166.36 5.5K
13:27 166.34 166.34 166.34 166.34 3.2K
13:28 166.34 166.35 166.34 166.34 3.7K
13:29 166.30 166.30 166.28 166.28 10.9K
13:30 166.25 166.27 166.25 166.25 6.5K
13:31 166.27 166.33 166.27 166.33 11.6K
13:32 166.32 166.38 166.32 166.38 15.2K
13:33 166.38 166.41 166.38 166.38 11.0K
13:34 166.35 166.37 166.35 166.35 15.8K
13:35 166.32 166.32 166.29 166.29 8.2K
13:36 166.29 166.29 166.27 166.27 3.9K
13:37 166.25 166.26 166.25 166.26 9.7K
13:38 166.24 166.28 166.24 166.28 2.1K
13:39 166.24 166.24 166.24 166.24 3.6K
13:40 166.24 166.27 166.24 166.24 15.3K
13:41 166.22 166.23 166.19 166.23 10.0K
13:42 166.23 166.23 166.23 166.23 9.7K
13:43 166.22 166.27 166.22 166.25 4.1K
13:44 166.25 166.26 166.24 166.24 4.3K
13:45 166.26 166.26 166.20 166.20 4.1K
13:46 166.20 166.20 166.18 166.20 4.4K
13:47 166.20 166.24 166.20 166.24 4.0K
13:48 166.26 166.26 166.23 166.23 4.4K
13:49 166.24 166.25 166.22 166.22 5.4K
13:50 166.21 166.24 166.21 166.24 4.2K
13:51 166.23 166.23 166.17 166.18 23.1K
13:52 166.17 166.24 166.17 166.24 8.5K
13:53 166.24 166.24 166.19 166.19 15.5K
13:54 166.17 166.17 166.05 166.05 7.8K
13:55 166.06 166.06 166.02 166.02 3.9K
13:56 166.00 166.00 165.99 166.00 4.9K
13:57 165.98 165.98 165.97 165.97 4.5K
13:58 165.94 165.95 165.94 165.95 7.3K
13:59 165.93 165.93 165.91 165.91 5.6K
14:00 165.91 165.94 165.91 165.92 8.7K
14:01 165.93 165.95 165.93 165.94 12.4K
14:02 165.94 165.95 165.91 165.91 8.3K
14:03 165.90 165.91 165.89 165.91 20.9K
14:04 165.86 165.86 165.78 165.78 13.6K
14:05 165.77 165.77 165.74 165.76 11.7K
14:06 165.73 165.73 165.72 165.72 3.8K
14:07 165.73 165.75 165.73 165.75 4.4K
14:08 165.72 165.73 165.70 165.72 10.7K
14:09 165.69 165.71 165.65 165.71 26.5K
14:10 165.71 165.73 165.66 165.66 6.6K
14:11 165.66 165.66 165.64 165.65 7.3K
14:12 165.65 165.72 165.65 165.72 6.9K
14:13 165.72 165.73 165.70 165.73 6.2K
14:14 165.73 165.80 165.73 165.76 13.9K
14:15 165.75 165.91 165.75 165.91 18.3K
14:16 165.89 165.92 165.89 165.92 16.9K
14:17 165.92 165.92 165.91 165.92 7.3K
14:18 165.95 165.97 165.91 165.91 19.3K
14:19 165.89 165.91 165.87 165.91 10.9K
14:20 165.89 165.89 165.86 165.87 4.7K
14:21 165.89 165.91 165.79 165.79 18.7K
14:22 165.80 165.81 165.80 165.81 10.1K
14:23 165.81 165.84 165.81 165.84 7.8K
14:24 165.81 165.81 165.78 165.78 10.5K
14:25 165.77 165.77 165.75 165.75 2.5K
14:26 165.75 165.77 165.75 165.77 12.1K
14:27 165.80 165.80 165.79 165.79 3.5K
14:28 165.77 165.79 165.76 165.77 4.9K
14:29 165.77 165.77 165.74 165.74 9.8K
14:30 165.73 165.73 165.71 165.73 15.6K
14:31 165.72 165.82 165.72 165.82 14.8K
14:32 165.79 165.79 165.77 165.77 10.4K
14:33 165.79 165.82 165.77 165.82 4.9K
14:34 165.80 165.82 165.80 165.82 5.7K
14:35 165.83 165.87 165.83 165.87 13.6K
14:36 165.86 165.91 165.86 165.90 7.5K
14:37 165.91 165.94 165.91 165.92 4.4K
14:38 165.93 165.93 165.90 165.90 18.0K
14:39 165.89 165.94 165.89 165.93 8.3K
14:40 165.93 165.93 165.90 165.90 8.3K
14:41 165.92 165.94 165.92 165.94 5.5K
14:42 165.91 165.93 165.91 165.92 6.1K
14:43 165.94 165.99 165.94 165.98 11.8K
14:44 165.98 166.01 165.98 166.01 10.7K
14:45 166.02 166.04 166.02 166.04 17.0K
14:46 166.03 166.05 166.03 166.04 11.3K
14:47 166.09 166.10 166.07 166.10 22.3K
14:48 166.10 166.10 166.06 166.07 28.2K
14:49 166.07 166.11 166.07 166.11 7.0K
14:50 166.14 166.16 166.14 166.16 6.4K
14:51 166.17 166.17 166.12 166.12 4.5K
14:52 166.09 166.10 166.06 166.06 8.0K
14:53 166.06 166.09 166.06 166.07 12.8K
14:54 166.08 166.08 166.04 166.04 5.3K
14:55 166.04 166.04 165.98 165.98 32.2K
14:56 166.02 166.06 166.02 166.06 21.9K
14:57 166.05 166.05 166.02 166.04 12.5K
14:58 166.05 166.05 166.03 166.03 8.5K
14:59 166.03 166.03 166.03 166.03 8.0K
15:00 166.04 166.09 166.04 166.09 21.2K
15:01 166.07 166.09 166.07 166.08 11.4K
15:02 166.06 166.12 166.06 166.12 20.0K
15:03 166.13 166.14 166.11 166.11 5.6K
15:04 166.10 166.10 166.07 166.07 15.3K
15:05 166.08 166.09 166.07 166.07 4.3K
15:06 166.08 166.17 166.08 166.17 31.5K
15:07 166.18 166.20 166.17 166.18 11.7K
15:08 166.16 166.16 166.13 166.13 11.7K
15:09 166.13 166.14 166.13 166.13 6.6K
15:10 166.13 166.13 166.12 166.12 8.2K
15:11 166.12 166.12 166.08 166.08 20.0K
15:12 166.10 166.10 166.05 166.05 15.6K
15:13 166.05 166.06 166.05 166.06 4.4K
15:14 166.01 166.01 166.00 166.00 16.4K
15:15 166.00 166.02 165.98 166.02 5.7K
15:16 166.01 166.11 166.01 166.11 18.4K
15:17 166.13 166.13 166.10 166.10 55.2K
15:18 166.07 166.09 166.05 166.09 10.1K
15:19 166.06 166.06 166.05 166.06 18.6K
15:20 166.04 166.05 166.01 166.01 40.4K
15:21 165.96 166.05 165.96 166.05 30.0K
15:22 166.07 166.09 166.07 166.09 43.5K
15:23 166.07 166.07 166.04 166.04 14.2K
15:24 166.04 166.05 166.03 166.04 13.1K
15:25 166.09 166.09 166.08 166.08 13.4K
15:26 166.07 166.08 166.07 166.08 8.3K
15:27 166.07 166.08 166.06 166.06 23.1K
15:28 166.06 166.08 166.05 166.08 23.0K
15:29 166.08 166.11 166.08 166.10 15.9K
15:30 166.11 166.11 166.11 166.11 10.8K
15:31 166.12 166.12 166.10 166.11 18.0K
15:32 166.11 166.14 166.10 166.10 15.3K
15:33 166.12 166.12 166.07 166.07 14.0K
15:34 166.06 166.10 166.06 166.10 6.6K
15:35 166.09 166.11 166.09 166.11 41.9K
15:36 166.12 166.14 166.11 166.13 21.5K
15:37 166.15 166.26 166.15 166.26 38.1K
15:38 166.27 166.32 166.27 166.32 25.4K
15:39 166.39 166.40 166.39 166.39 29.5K
15:40 166.40 166.43 166.40 166.40 52.9K
15:41 166.42 166.42 166.38 166.40 15.3K
15:42 166.39 166.40 166.39 166.39 11.2K
15:43 166.47 166.63 166.47 166.63 58.8K
15:44 166.68 166.78 166.68 166.78 41.5K
15:45 166.81 166.82 166.78 166.81 42.9K
15:46 166.84 166.84 166.82 166.82 27.3K
15:47 166.88 166.89 166.88 166.88 82.7K
15:48 166.89 166.96 166.89 166.96 26.4K
15:49 166.97 166.98 166.95 166.96 56.6K
15:50 167.27 167.44 167.27 167.35 273.4K
15:51 167.40 167.40 167.33 167.33 76.3K
15:52 167.34 167.34 167.27 167.27 53.9K
15:53 167.23 167.23 167.20 167.22 51.3K
15:54 167.26 167.28 167.23 167.23 44.8K
15:55 167.23 167.23 167.19 167.19 59.8K
15:56 167.35 167.44 167.35 167.44 112.4K
15:57 167.47 167.51 167.47 167.51 93.9K
15:58 167.52 167.52 167.36 167.36 116.6K
15:59 167.34 167.39 167.34 167.39 238.7K
16:00 167.33 167.41 167.33 167.41 8,472.3K
16:01 167.41 167.41 167.41 167.41 1.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし