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
09:30 167.42 167.48 167.34 167.34 146.5K
09:31 167.28 167.28 167.07 167.07 20.6K
09:32 167.05 167.15 167.05 167.13 16.2K
09:33 167.15 167.15 167.03 167.03 14.7K
09:34 166.98 166.98 166.90 166.92 15.3K
09:35 166.92 167.05 166.88 167.05 17.0K
09:36 167.11 167.11 167.05 167.05 15.6K
09:37 167.05 167.14 167.05 167.06 8.0K
09:38 167.06 167.06 167.03 167.03 7.0K
09:39 167.05 167.08 167.05 167.08 14.5K
09:40 167.09 167.12 167.06 167.12 13.3K
09:41 167.18 167.32 167.18 167.30 16.2K
09:42 167.31 167.34 167.28 167.28 9.5K
09:43 167.27 167.27 167.21 167.23 9.9K
09:44 167.21 167.21 167.13 167.14 11.5K
09:45 167.10 167.10 166.99 166.99 57.6K
09:46 166.98 167.06 166.98 167.06 28.0K
09:47 167.03 167.03 166.95 166.96 37.6K
09:48 166.91 166.91 166.81 166.81 69.8K
09:49 166.76 166.76 166.70 166.70 14.3K
09:50 166.65 166.65 166.52 166.56 31.5K
09:51 166.62 166.64 166.61 166.61 14.4K
09:52 166.58 166.62 166.58 166.60 15.5K
09:53 166.57 166.69 166.57 166.65 28.5K
09:54 166.67 166.70 166.67 166.70 5.9K
09:55 166.70 166.70 166.67 166.67 9.5K
09:56 166.60 166.60 166.53 166.53 11.4K
09:57 166.55 166.55 166.53 166.55 14.3K
09:58 166.54 166.68 166.53 166.68 36.0K
09:59 166.65 166.65 166.60 166.62 32.8K
10:00 166.63 166.68 166.63 166.68 18.8K
10:01 166.72 166.72 166.58 166.58 13.4K
10:02 166.57 166.58 166.57 166.57 15.6K
10:03 166.53 166.62 166.53 166.62 9.8K
10:04 166.60 166.63 166.60 166.61 3.8K
10:05 166.61 166.62 166.58 166.60 22.6K
10:06 166.65 166.70 166.65 166.70 12.9K
10:07 166.69 166.69 166.64 166.66 18.1K
10:08 166.67 166.67 166.61 166.61 12.4K
10:09 166.59 166.59 166.52 166.52 18.2K
10:10 166.52 166.55 166.41 166.41 14.5K
10:11 166.39 166.47 166.39 166.47 29.7K
10:12 166.47 166.47 166.45 166.45 9.3K
10:13 166.47 166.47 166.41 166.41 20.2K
10:14 166.40 166.44 166.40 166.44 24.5K
10:15 166.42 166.44 166.38 166.39 15.2K
10:16 166.42 166.49 166.37 166.37 29.9K
10:17 166.35 166.40 166.35 166.40 26.3K
10:18 166.35 166.42 166.35 166.42 25.3K
10:19 166.45 166.50 166.45 166.48 50.0K
10:20 166.50 166.55 166.50 166.54 5.3K
10:21 166.54 166.57 166.54 166.56 5.6K
10:22 166.56 166.59 166.56 166.59 16.1K
10:23 166.59 166.66 166.59 166.63 27.2K
10:24 166.63 166.63 166.56 166.56 11.6K
10:25 166.55 166.55 166.52 166.52 6.6K
10:26 166.52 166.59 166.52 166.59 3.9K
10:27 166.61 166.62 166.61 166.61 4.2K
10:28 166.58 166.58 166.46 166.47 6.2K
10:29 166.48 166.48 166.47 166.47 2.7K
10:30 166.42 166.42 166.38 166.38 14.9K
10:31 166.40 166.45 166.40 166.44 12.3K
10:32 166.39 166.40 166.38 166.38 8.1K
10:33 166.38 166.39 166.37 166.37 3.5K
10:34 166.37 166.37 166.31 166.33 6.3K
10:35 166.33 166.33 166.29 166.29 3.9K
10:36 166.30 166.30 166.26 166.26 7.3K
10:37 166.24 166.29 166.24 166.29 7.2K
10:38 166.28 166.32 166.28 166.29 19.8K
10:39 166.29 166.31 166.28 166.29 7.9K
10:40 166.32 166.32 166.30 166.30 56.7K
10:41 166.33 166.36 166.33 166.36 8.6K
10:42 166.41 166.42 166.39 166.41 15.4K
10:43 166.40 166.43 166.40 166.43 20.4K
10:44 166.42 166.42 166.41 166.41 4.7K
10:45 166.42 166.42 166.32 166.32 7.9K
10:46 166.33 166.33 166.28 166.28 2.4K
10:47 166.28 166.35 166.28 166.35 2.1K
10:48 166.29 166.29 166.26 166.26 28.1K
10:49 166.27 166.28 166.26 166.28 9.3K
10:50 166.26 166.33 166.24 166.33 13.4K
10:51 166.33 166.37 166.33 166.37 5.1K
10:52 166.39 166.40 166.39 166.40 6.1K
10:53 166.38 166.38 166.36 166.36 19.1K
10:54 166.31 166.31 166.28 166.28 27.5K
10:55 166.30 166.38 166.30 166.38 45.3K
10:56 166.38 166.38 166.31 166.31 8.6K
10:57 166.30 166.31 166.29 166.29 10.0K
10:58 166.29 166.31 166.29 166.31 34.2K
10:59 166.31 166.31 166.29 166.31 10.8K
11:00 166.31 166.31 166.27 166.27 8.8K
11:01 166.27 166.30 166.27 166.30 3.5K
11:02 166.31 166.31 166.29 166.29 5.2K
11:03 166.30 166.32 166.30 166.30 6.2K
11:04 166.29 166.32 166.29 166.32 4.3K
11:05 166.33 166.33 166.26 166.27 12.3K
11:06 166.28 166.30 166.28 166.30 3.4K
11:07 166.30 166.30 166.24 166.24 9.2K
11:08 166.25 166.26 166.23 166.23 3.9K
11:09 166.23 166.23 166.20 166.20 19.1K
11:10 166.19 166.20 166.17 166.19 5.3K
11:11 166.17 166.18 166.17 166.17 6.2K
11:12 166.17 166.17 166.14 166.14 3.7K
11:13 166.14 166.24 166.14 166.24 68.2K
11:14 166.24 166.25 166.22 166.22 8.3K
11:15 166.23 166.25 166.23 166.25 5.4K
11:16 166.25 166.31 166.25 166.27 7.4K
11:17 166.32 166.33 166.31 166.32 15.5K
11:18 166.31 166.31 166.30 166.31 1.8K
11:19 166.31 166.36 166.31 166.36 55.6K
11:20 166.36 166.41 166.36 166.41 7.6K
11:21 166.44 166.50 166.44 166.50 10.1K
11:22 166.46 166.46 166.40 166.40 18.2K
11:23 166.42 166.42 166.42 166.42 4.0K
11:24 166.43 166.47 166.43 166.47 10.5K
11:25 166.53 166.58 166.53 166.58 53.8K
11:26 166.58 166.58 166.58 166.58 4.0K
11:27 166.58 166.58 166.50 166.53 18.3K
11:28 166.55 166.61 166.55 166.61 3.7K
11:29 166.66 166.68 166.65 166.68 18.1K
11:30 166.68 166.68 166.65 166.66 8.1K
11:31 166.65 166.66 166.63 166.66 9.0K
11:32 166.65 166.69 166.64 166.69 9.8K
11:33 166.66 166.72 166.66 166.70 6.5K
11:34 166.68 166.69 166.67 166.67 11.2K
11:35 166.69 166.69 166.66 166.66 12.2K
11:36 166.66 166.69 166.66 166.66 10.3K
11:37 166.67 166.69 166.67 166.68 5.7K
11:38 166.71 166.71 166.68 166.68 5.3K
11:39 166.62 166.62 166.58 166.58 35.8K
11:40 166.60 166.60 166.59 166.59 28.7K
11:41 166.59 166.59 166.55 166.55 22.5K
11:42 166.56 166.56 166.53 166.53 7.3K
11:43 166.53 166.55 166.53 166.54 1.8K
11:44 166.55 166.59 166.55 166.59 10.5K
11:45 166.58 166.58 166.52 166.52 6.9K
11:46 166.51 166.52 166.50 166.50 10.2K
11:47 166.56 166.60 166.56 166.60 8.5K
11:48 166.61 166.61 166.57 166.57 9.8K
11:49 166.55 166.55 166.54 166.54 4.2K
11:50 166.52 166.52 166.50 166.51 10.7K
11:51 166.49 166.49 166.48 166.49 6.5K
11:52 166.55 166.58 166.55 166.58 11.0K
11:53 166.60 166.61 166.60 166.60 2.8K
11:54 166.59 166.61 166.59 166.61 6.2K
11:55 166.63 166.68 166.61 166.61 10.6K
11:56 166.63 166.63 166.51 166.51 34.8K
11:57 166.49 166.49 166.46 166.49 19.7K
11:58 166.46 166.46 166.43 166.44 4.0K
11:59 166.41 166.45 166.41 166.45 9.1K
12:00 166.47 166.47 166.43 166.43 4.4K
12:01 166.42 166.42 166.40 166.40 19.4K
12:02 166.40 166.40 166.36 166.36 7.9K
12:03 166.36 166.36 166.35 166.35 6.4K
12:04 166.35 166.36 166.35 166.36 3.5K
12:05 166.37 166.37 166.29 166.29 29.4K
12:06 166.29 166.29 166.28 166.29 4.8K
12:07 166.26 166.26 166.24 166.24 2.9K
12:08 166.22 166.23 166.22 166.23 2.9K
12:09 166.24 166.26 166.24 166.25 7.5K
12:10 166.27 166.33 166.27 166.32 14.3K
12:11 166.33 166.33 166.32 166.33 2.5K
12:12 166.32 166.32 166.30 166.31 3.0K
12:13 166.29 166.29 166.25 166.25 10.8K
12:14 166.22 166.24 166.22 166.24 5.0K
12:15 166.25 166.27 166.25 166.25 8.4K
12:16 166.27 166.30 166.27 166.30 36.1K
12:17 166.29 166.30 166.29 166.29 10.9K
12:18 166.26 166.34 166.26 166.34 4.5K
12:19 166.33 166.33 166.33 166.33 4.3K
12:20 166.32 166.38 166.32 166.38 16.4K
12:21 166.39 166.44 166.39 166.43 7.1K
12:22 166.46 166.46 166.43 166.44 14.3K
12:23 166.47 166.47 166.45 166.45 8.0K
12:24 166.44 166.45 166.43 166.43 5.9K
12:25 166.43 166.43 166.37 166.39 6.0K
12:26 166.42 166.44 166.42 166.44 3.6K
12:27 166.44 166.45 166.44 166.45 3.5K
12:28 166.43 166.45 166.42 166.44 6.6K
12:29 166.46 166.46 166.44 166.44 2.9K
12:30 166.44 166.46 166.44 166.46 2.8K
12:31 166.46 166.51 166.46 166.51 25.0K
12:32 166.53 166.56 166.53 166.56 7.4K
12:33 166.53 166.53 166.51 166.53 9.7K
12:34 166.54 166.54 166.48 166.48 6.4K
12:35 166.46 166.47 166.45 166.45 12.3K
12:36 166.47 166.47 166.43 166.45 17.8K
12:37 166.47 166.49 166.47 166.47 5.5K
12:38 166.47 166.56 166.47 166.55 8.3K
12:39 166.55 166.57 166.55 166.56 58.6K
12:40 166.58 166.58 166.56 166.57 6.0K
12:41 166.58 166.58 166.53 166.53 3.1K
12:42 166.53 166.59 166.53 166.59 18.7K
12:43 166.59 166.60 166.59 166.59 0.7K
12:44 166.60 166.60 166.57 166.57 10.9K
12:45 166.57 166.57 166.53 166.53 6.3K
12:46 166.49 166.52 166.49 166.52 31.9K
12:47 166.55 166.60 166.55 166.60 7.5K
12:48 166.60 166.67 166.60 166.67 2.7K
12:49 166.66 166.66 166.63 166.64 3.1K
12:50 166.65 166.67 166.65 166.67 2.8K
12:51 166.66 166.68 166.64 166.68 18.5K
12:52 166.69 166.75 166.69 166.75 11.0K
12:53 166.78 166.79 166.78 166.79 1.1K
12:54 166.79 166.79 166.78 166.79 3.8K
12:55 166.79 166.79 166.74 166.74 6.4K
12:56 166.73 166.73 166.66 166.66 6.8K
12:57 166.67 166.67 166.66 166.66 6.1K
12:58 166.63 166.63 166.59 166.61 9.2K
12:59 166.59 166.62 166.59 166.62 3.1K
13:00 166.61 166.62 166.60 166.62 3.2K
13:01 166.62 166.62 166.58 166.58 6.2K
13:02 166.58 166.58 166.57 166.57 3.1K
13:03 166.58 166.59 166.58 166.59 1.4K
13:04 166.59 166.66 166.59 166.66 3.7K
13:05 166.68 166.68 166.66 166.66 6.7K
13:06 166.66 166.66 166.65 166.65 3.2K
13:07 166.63 166.64 166.63 166.63 6.2K
13:08 166.65 166.66 166.65 166.65 3.7K
13:09 166.65 166.67 166.65 166.67 2.3K
13:10 166.68 166.70 166.68 166.69 8.3K
13:11 166.71 166.71 166.70 166.71 5.1K
13:12 166.71 166.75 166.71 166.75 6.3K
13:13 166.74 166.75 166.74 166.74 3.0K
13:14 166.74 166.75 166.74 166.74 6.3K
13:15 166.74 166.75 166.73 166.75 3.7K
13:16 166.76 166.76 166.73 166.73 5.3K
13:17 166.74 166.74 166.72 166.72 3.4K
13:18 166.72 166.72 166.72 166.72 7.1K
13:19 166.75 166.78 166.75 166.78 8.5K
13:20 166.79 166.82 166.79 166.82 4.5K
13:21 166.82 166.82 166.82 166.82 1.4K
13:22 166.82 166.83 166.81 166.83 5.3K
13:23 166.82 166.82 166.81 166.82 13.4K
13:24 166.84 166.84 166.82 166.82 2.5K
13:25 166.82 166.82 166.80 166.80 3.5K
13:26 166.80 166.80 166.78 166.79 1.9K
13:27 166.81 166.83 166.81 166.83 15.8K
13:28 166.83 166.83 166.82 166.83 3.7K
13:29 166.81 166.81 166.78 166.78 6.0K
13:30 166.78 166.83 166.78 166.83 6.7K
13:31 166.84 166.88 166.83 166.88 4.8K
13:32 166.88 166.88 166.86 166.86 2.2K
13:33 166.86 166.87 166.86 166.86 4.3K
13:34 166.87 166.87 166.86 166.86 4.1K
13:35 166.87 166.87 166.86 166.87 3.5K
13:36 166.87 166.87 166.86 166.87 9.0K
13:37 166.88 166.88 166.86 166.86 3.9K
13:38 166.86 166.90 166.86 166.90 6.4K
13:39 166.90 166.90 166.85 166.85 14.3K
13:40 166.87 166.90 166.87 166.89 5.4K
13:41 166.87 166.87 166.87 166.87 1.7K
13:42 166.87 166.87 166.87 166.87 4.4K
13:43 166.87 166.87 166.87 166.87 7.6K
13:44 166.85 166.85 166.83 166.83 10.6K
13:45 166.84 166.89 166.84 166.89 5.6K
13:46 166.90 166.91 166.90 166.91 7.5K
13:47 166.89 166.90 166.89 166.90 2.1K
13:48 166.90 166.94 166.90 166.94 6.9K
13:49 166.94 166.94 166.89 166.89 6.9K
13:50 166.89 166.89 166.88 166.88 2.6K
13:51 166.87 166.88 166.87 166.88 5.7K
13:52 166.87 166.89 166.87 166.87 3.4K
13:53 166.86 166.88 166.84 166.88 7.4K
13:54 166.88 166.88 166.86 166.86 1.7K
13:55 166.84 166.89 166.84 166.88 11.5K
13:56 166.88 166.88 166.86 166.86 1.7K
13:57 166.86 166.86 166.82 166.82 7.3K
13:58 166.82 166.82 166.82 166.82 2.4K
13:59 166.82 166.82 166.81 166.81 1.8K
14:00 166.79 166.80 166.79 166.80 4.9K
14:01 166.82 166.82 166.80 166.80 6.2K
14:02 166.81 166.81 166.80 166.80 1.3K
14:03 166.80 166.80 166.80 166.80 0.1K
14:04 166.78 166.81 166.78 166.78 9.1K
14:05 166.79 166.79 166.73 166.74 1.9K
14:06 166.74 166.77 166.74 166.76 6.9K
14:07 166.74 166.78 166.74 166.75 24.5K
14:08 166.76 166.77 166.75 166.77 4.8K
14:09 166.80 166.80 166.78 166.78 12.9K
14:10 166.78 166.78 166.71 166.71 39.0K
14:11 166.71 166.71 166.68 166.69 14.0K
14:12 166.68 166.68 166.67 166.68 4.5K
14:13 166.68 166.69 166.67 166.69 4.0K
14:14 166.69 166.69 166.68 166.68 1.8K
14:15 166.66 166.66 166.65 166.65 3.8K
14:16 166.66 166.66 166.63 166.63 5.2K
14:17 166.64 166.64 166.57 166.57 68.8K
14:18 166.58 166.59 166.57 166.57 22.4K
14:19 166.55 166.56 166.52 166.56 34.9K
14:20 166.55 166.55 166.52 166.53 9.5K
14:21 166.53 166.56 166.52 166.52 11.9K
14:22 166.55 166.56 166.55 166.56 9.9K
14:23 166.57 166.57 166.52 166.52 5.1K
14:24 166.50 166.50 166.46 166.48 8.5K
14:25 166.49 166.55 166.49 166.55 13.4K
14:26 166.55 166.55 166.55 166.55 1.1K
14:27 166.57 166.59 166.57 166.57 4.2K
14:28 166.56 166.56 166.54 166.54 15.6K
14:29 166.54 166.54 166.52 166.52 13.3K
14:30 166.52 166.52 166.45 166.46 36.4K
14:31 166.48 166.48 166.45 166.47 13.2K
14:32 166.47 166.47 166.44 166.45 7.2K
14:33 166.44 166.46 166.44 166.46 7.8K
14:34 166.47 166.47 166.46 166.47 5.6K
14:35 166.45 166.47 166.45 166.47 5.3K
14:36 166.49 166.58 166.49 166.58 7.7K
14:37 166.59 166.59 166.57 166.57 6.3K
14:38 166.57 166.58 166.57 166.58 6.5K
14:39 166.57 166.58 166.56 166.56 15.4K
14:40 166.55 166.58 166.53 166.53 33.3K
14:41 166.53 166.54 166.51 166.51 4.6K
14:42 166.49 166.53 166.49 166.50 6.2K
14:43 166.49 166.49 166.48 166.48 7.5K
14:44 166.47 166.54 166.47 166.53 11.3K
14:45 166.52 166.53 166.50 166.50 11.1K
14:46 166.53 166.53 166.51 166.52 2.7K
14:47 166.54 166.55 166.51 166.51 32.7K
14:48 166.48 166.48 166.46 166.46 7.6K
14:49 166.47 166.47 166.46 166.46 1.5K
14:50 166.45 166.45 166.41 166.41 9.8K
14:51 166.41 166.41 166.36 166.36 10.7K
14:52 166.36 166.36 166.35 166.35 5.1K
14:53 166.35 166.35 166.33 166.33 11.1K
14:54 166.32 166.34 166.31 166.34 54.7K
14:55 166.35 166.37 166.35 166.37 5.8K
14:56 166.36 166.38 166.36 166.38 4.7K
14:57 166.37 166.37 166.34 166.35 6.6K
14:58 166.34 166.37 166.34 166.34 6.8K
14:59 166.33 166.33 166.31 166.31 7.0K
15:00 166.31 166.31 166.24 166.24 8.1K
15:01 166.26 166.27 166.26 166.27 4.9K
15:02 166.28 166.28 166.27 166.28 3.7K
15:03 166.30 166.30 166.20 166.20 15.1K
15:04 166.20 166.32 166.20 166.32 13.3K
15:05 166.36 166.37 166.36 166.37 6.7K
15:06 166.37 166.37 166.30 166.30 22.6K
15:07 166.28 166.29 166.28 166.29 3.9K
15:08 166.21 166.22 166.19 166.22 44.2K
15:09 166.22 166.22 166.21 166.21 6.8K
15:10 166.21 166.24 166.21 166.24 6.3K
15:11 166.22 166.25 166.22 166.25 9.0K
15:12 166.25 166.28 166.24 166.24 18.1K
15:13 166.24 166.24 166.22 166.23 12.0K
15:14 166.23 166.23 166.22 166.22 2.1K
15:15 166.23 166.27 166.23 166.26 7.8K
15:16 166.26 166.30 166.26 166.28 6.6K
15:17 166.30 166.30 166.28 166.30 8.1K
15:18 166.32 166.35 166.32 166.35 5.9K
15:19 166.34 166.39 166.34 166.39 6.1K
15:20 166.39 166.46 166.39 166.46 15.3K
15:21 166.45 166.48 166.44 166.48 6.5K
15:22 166.49 166.51 166.49 166.49 13.3K
15:23 166.48 166.48 166.43 166.43 8.9K
15:24 166.45 166.45 166.43 166.44 3.7K
15:25 166.43 166.46 166.43 166.46 13.2K
15:26 166.46 166.47 166.45 166.47 12.2K
15:27 166.47 166.48 166.46 166.48 6.3K
15:28 166.50 166.51 166.48 166.51 7.4K
15:29 166.52 166.56 166.52 166.56 7.7K
15:30 166.56 166.57 166.56 166.57 8.8K
15:31 166.58 166.65 166.58 166.65 44.4K
15:32 166.66 166.66 166.65 166.65 6.2K
15:33 166.65 166.65 166.59 166.59 9.2K
15:34 166.59 166.66 166.59 166.66 19.1K
15:35 166.67 166.69 166.66 166.66 13.8K
15:36 166.67 166.74 166.67 166.74 22.3K
15:37 166.72 166.72 166.69 166.69 12.9K
15:38 166.69 166.70 166.69 166.69 8.2K
15:39 166.70 166.72 166.70 166.71 8.2K
15:40 166.73 166.75 166.73 166.74 14.5K
15:41 166.75 166.75 166.66 166.66 16.5K
15:42 166.66 166.67 166.63 166.63 10.0K
15:43 166.63 166.63 166.62 166.62 7.2K
15:44 166.62 166.63 166.60 166.60 8.9K
15:45 166.55 166.60 166.55 166.59 26.7K
15:46 166.63 166.68 166.63 166.67 14.6K
15:47 166.67 166.71 166.67 166.71 12.0K
15:48 166.70 166.73 166.70 166.73 7.8K
15:49 166.73 166.73 166.66 166.66 24.3K
15:50 166.64 166.72 166.64 166.71 102.6K
15:51 166.70 166.70 166.65 166.66 31.1K
15:52 166.70 166.76 166.68 166.68 73.7K
15:53 166.65 166.65 166.62 166.62 11.3K
15:54 166.63 166.69 166.63 166.66 92.7K
15:55 166.63 166.67 166.63 166.65 91.3K
15:56 166.57 166.57 166.51 166.54 101.1K
15:57 166.55 166.55 166.54 166.54 32.6K
15:58 166.56 166.63 166.56 166.62 71.8K
15:59 166.64 166.64 166.61 166.61 40.7K
16:00 166.57 166.57 166.57 166.57 1,721.3K
16:01 166.57 166.57 166.57 166.57 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