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
09:30 166.66 166.66 166.16 166.16 124.3K
09:31 166.19 166.37 166.19 166.36 26.1K
09:32 166.39 166.43 166.37 166.37 11.3K
09:33 166.40 166.47 166.40 166.47 12.3K
09:34 166.47 166.51 166.47 166.51 12.2K
09:35 166.49 166.52 166.49 166.51 11.9K
09:36 166.45 166.45 166.40 166.40 16.0K
09:37 166.39 166.39 166.35 166.35 10.5K
09:38 166.35 166.35 166.29 166.29 15.4K
09:39 166.29 166.29 166.26 166.26 5.5K
09:40 166.26 166.30 166.26 166.26 14.0K
09:41 166.26 166.26 166.19 166.19 8.5K
09:42 166.21 166.22 166.21 166.22 9.4K
09:43 166.28 166.31 166.28 166.31 10.2K
09:44 166.26 166.26 166.23 166.25 10.9K
09:45 166.25 166.25 166.16 166.16 15.5K
09:46 166.17 166.23 166.17 166.23 22.5K
09:47 166.20 166.20 166.15 166.16 3.3K
09:48 166.16 166.16 166.10 166.10 16.2K
09:49 166.09 166.09 166.05 166.05 23.9K
09:50 166.04 166.06 166.04 166.04 12.2K
09:51 166.05 166.07 166.05 166.06 15.3K
09:52 166.05 166.05 166.04 166.04 1.3K
09:53 166.00 166.00 165.91 165.91 16.9K
09:54 165.88 165.92 165.88 165.90 6.9K
09:55 165.92 166.01 165.92 166.01 16.3K
09:56 166.01 166.03 166.01 166.03 4.6K
09:57 165.98 165.98 165.94 165.94 9.0K
09:58 165.95 165.95 165.91 165.91 5.4K
09:59 165.91 165.99 165.91 165.99 10.3K
10:00 166.02 166.02 165.92 165.92 13.8K
10:01 165.93 165.93 165.90 165.90 15.6K
10:02 165.89 165.90 165.87 165.90 16.7K
10:03 165.89 166.00 165.89 166.00 18.3K
10:04 166.00 166.08 166.00 166.07 20.7K
10:05 166.05 166.08 166.03 166.08 9.0K
10:06 166.06 166.16 166.06 166.16 18.6K
10:07 166.16 166.21 166.16 166.17 12.1K
10:08 166.18 166.19 166.12 166.12 8.0K
10:09 166.11 166.15 166.10 166.10 9.9K
10:10 166.10 166.10 166.08 166.08 8.1K
10:11 166.07 166.08 166.07 166.07 6.0K
10:12 166.07 166.07 165.99 166.01 5.6K
10:13 165.99 165.99 165.97 165.99 12.1K
10:14 166.01 166.02 166.01 166.01 2.3K
10:15 166.02 166.03 165.97 166.03 7.6K
10:16 166.06 166.06 166.04 166.04 6.5K
10:17 166.04 166.04 165.96 165.96 7.4K
10:18 165.95 166.00 165.95 166.00 25.3K
10:19 166.00 166.01 165.99 165.99 3.4K
10:20 165.99 165.99 165.96 165.96 6.9K
10:21 165.96 165.97 165.96 165.96 8.0K
10:22 165.96 165.98 165.96 165.98 2.9K
10:23 165.97 165.99 165.97 165.97 5.3K
10:24 165.94 165.94 165.86 165.86 8.4K
10:25 165.87 165.89 165.87 165.88 2.8K
10:26 165.91 165.91 165.87 165.87 17.1K
10:27 165.88 165.88 165.86 165.86 9.0K
10:28 165.90 165.92 165.90 165.92 11.5K
10:29 165.93 165.99 165.93 165.98 12.4K
10:30 165.98 166.01 165.98 165.98 8.4K
10:31 165.97 165.99 165.96 165.96 2.0K
10:32 165.96 165.96 165.95 165.95 2.0K
10:33 165.97 165.97 165.95 165.96 5.9K
10:34 165.96 165.96 165.92 165.92 5.2K
10:35 165.89 165.90 165.88 165.90 4.1K
10:36 165.92 165.92 165.88 165.92 8.0K
10:37 165.88 165.88 165.84 165.84 16.0K
10:38 165.84 165.84 165.80 165.80 10.3K
10:39 165.79 165.79 165.77 165.77 5.7K
10:40 165.77 165.83 165.77 165.83 11.4K
10:41 165.81 165.85 165.81 165.85 5.6K
10:42 165.85 165.92 165.85 165.92 25.0K
10:43 165.95 165.95 165.94 165.94 7.0K
10:44 165.94 165.94 165.93 165.94 2.1K
10:45 165.93 165.93 165.89 165.89 7.2K
10:46 165.88 165.88 165.85 165.85 3.6K
10:47 165.84 165.84 165.82 165.84 9.6K
10:48 165.85 165.87 165.85 165.87 16.2K
10:49 165.85 165.88 165.84 165.88 8.9K
10:50 165.87 165.88 165.86 165.88 8.4K
10:51 165.88 165.89 165.87 165.87 9.4K
10:52 165.87 165.89 165.87 165.89 10.3K
10:53 165.89 165.90 165.89 165.90 6.1K
10:54 165.89 165.96 165.89 165.95 13.6K
10:55 165.98 165.98 165.95 165.97 5.9K
10:56 165.98 166.01 165.97 166.01 21.0K
10:57 166.02 166.02 165.98 165.98 6.8K
10:58 165.97 165.97 165.96 165.97 10.7K
10:59 165.95 165.95 165.91 165.91 16.1K
11:00 165.95 165.95 165.93 165.93 7.8K
11:01 165.92 165.92 165.90 165.90 6.2K
11:02 165.89 165.89 165.84 165.84 12.6K
11:03 165.83 165.87 165.83 165.86 6.3K
11:04 165.86 165.88 165.86 165.88 8.7K
11:05 165.88 165.88 165.87 165.87 1.6K
11:06 165.87 165.87 165.85 165.85 8.0K
11:07 165.86 165.86 165.83 165.83 8.1K
11:08 165.84 165.88 165.82 165.88 11.7K
11:09 165.89 165.91 165.88 165.90 3.4K
11:10 165.89 165.89 165.88 165.89 3.3K
11:11 165.92 165.94 165.92 165.94 6.2K
11:12 165.95 165.95 165.93 165.93 10.0K
11:13 165.93 165.93 165.92 165.92 3.3K
11:14 165.92 165.92 165.85 165.85 7.9K
11:15 165.83 165.83 165.80 165.81 6.4K
11:16 165.82 165.82 165.79 165.82 2.1K
11:17 165.86 165.86 165.84 165.84 8.8K
11:18 165.82 165.84 165.82 165.84 10.6K
11:19 165.86 165.86 165.84 165.84 11.7K
11:20 165.84 165.86 165.84 165.86 4.0K
11:21 165.88 165.89 165.88 165.89 9.0K
11:22 165.87 165.87 165.86 165.86 2.0K
11:23 165.84 165.84 165.80 165.81 12.6K
11:24 165.81 165.81 165.79 165.80 13.8K
11:25 165.79 165.80 165.79 165.80 10.5K
11:26 165.80 165.82 165.80 165.82 21.5K
11:27 165.82 165.82 165.81 165.81 6.4K
11:28 165.82 165.82 165.82 165.82 16.1K
11:29 165.82 165.84 165.82 165.84 7.2K
11:30 165.82 165.85 165.82 165.84 21.6K
11:31 165.84 165.84 165.83 165.83 5.8K
11:32 165.82 165.82 165.81 165.82 13.8K
11:33 165.84 165.87 165.84 165.87 4.1K
11:34 165.89 165.89 165.85 165.85 14.2K
11:35 165.85 165.85 165.84 165.85 2.1K
11:36 165.85 165.86 165.85 165.86 4.4K
11:37 165.85 165.85 165.85 165.85 7.0K
11:38 165.83 165.87 165.83 165.87 9.9K
11:39 165.87 165.93 165.87 165.92 15.3K
11:40 165.94 165.94 165.87 165.87 24.3K
11:41 165.84 165.84 165.78 165.78 21.8K
11:42 165.78 165.78 165.74 165.74 6.4K
11:43 165.73 165.75 165.72 165.72 10.8K
11:44 165.72 165.72 165.69 165.69 14.0K
11:45 165.69 165.69 165.66 165.66 1.8K
11:46 165.66 165.69 165.66 165.69 7.8K
11:47 165.66 165.68 165.66 165.67 6.9K
11:48 165.65 165.65 165.62 165.62 7.6K
11:49 165.62 165.62 165.57 165.57 9.4K
11:50 165.55 165.55 165.44 165.44 27.4K
11:51 165.45 165.46 165.45 165.45 2.1K
11:52 165.46 165.48 165.46 165.48 7.2K
11:53 165.47 165.47 165.43 165.43 12.8K
11:54 165.47 165.50 165.47 165.47 4.6K
11:55 165.46 165.46 165.46 165.46 4.9K
11:56 165.46 165.50 165.46 165.50 8.9K
11:57 165.51 165.52 165.51 165.52 4.2K
11:58 165.49 165.49 165.48 165.49 4.9K
11:59 165.50 165.50 165.47 165.47 2.1K
12:00 165.47 165.47 165.37 165.37 16.7K
12:01 165.37 165.37 165.36 165.36 3.9K
12:02 165.35 165.35 165.33 165.35 18.6K
12:03 165.35 165.35 165.33 165.33 10.7K
12:04 165.35 165.37 165.32 165.32 2.4K
12:05 165.33 165.35 165.32 165.35 3.1K
12:06 165.35 165.38 165.35 165.38 1.8K
12:07 165.39 165.43 165.39 165.42 3.7K
12:08 165.44 165.45 165.44 165.44 10.6K
12:09 165.46 165.49 165.46 165.48 6.4K
12:10 165.49 165.49 165.48 165.49 1.9K
12:11 165.49 165.49 165.46 165.46 7.6K
12:12 165.45 165.45 165.42 165.42 5.5K
12:13 165.42 165.44 165.42 165.44 35.6K
12:14 165.44 165.47 165.44 165.47 28.4K
12:15 165.49 165.53 165.49 165.53 18.9K
12:16 165.55 165.57 165.55 165.57 2.4K
12:17 165.61 165.64 165.61 165.64 7.5K
12:18 165.64 165.65 165.64 165.65 1.7K
12:19 165.60 165.61 165.60 165.61 8.0K
12:20 165.61 165.62 165.61 165.62 6.9K
12:21 165.61 165.65 165.61 165.65 1.3K
12:22 165.64 165.69 165.64 165.69 5.3K
12:23 165.68 165.74 165.68 165.74 4.7K
12:24 165.72 165.75 165.72 165.75 5.6K
12:25 165.74 165.74 165.73 165.73 3.3K
12:26 165.73 165.75 165.73 165.75 9.6K
12:27 165.76 165.77 165.76 165.77 2.3K
12:28 165.80 165.80 165.78 165.78 4.0K
12:29 165.78 165.78 165.73 165.75 2.4K
12:30 165.77 165.79 165.77 165.78 4.3K
12:31 165.79 165.79 165.75 165.75 5.6K
12:32 165.76 165.78 165.76 165.78 3.0K
12:33 165.75 165.76 165.75 165.76 7.1K
12:34 165.76 165.78 165.76 165.78 1.2K
12:35 165.78 165.78 165.76 165.76 4.0K
12:36 165.75 165.75 165.73 165.73 4.1K
12:37 165.72 165.73 165.72 165.72 3.0K
12:38 165.73 165.75 165.73 165.75 2.3K
12:39 165.76 165.77 165.76 165.77 5.4K
12:40 165.73 165.75 165.73 165.75 4.4K
12:41 165.75 165.76 165.75 165.76 2.2K
12:42 165.75 165.78 165.75 165.77 4.5K
12:43 165.74 165.74 165.73 165.73 2.9K
12:44 165.71 165.72 165.71 165.72 2.5K
12:45 165.73 165.73 165.73 165.73 3.6K
12:46 165.69 165.69 165.66 165.68 10.5K
12:47 165.68 165.70 165.68 165.70 2.6K
12:48 165.70 165.72 165.70 165.72 7.1K
12:49 165.71 165.71 165.71 165.71 1.1K
12:50 165.71 165.71 165.71 165.71 1.3K
12:51 165.71 165.71 165.71 165.71 1.1K
12:52 165.71 165.71 165.70 165.71 5.7K
12:53 165.69 165.72 165.69 165.72 2.9K
12:54 165.72 165.72 165.72 165.72 2.1K
12:55 165.72 165.72 165.71 165.71 2.9K
12:56 165.71 165.72 165.69 165.72 5.4K
12:57 165.72 165.72 165.68 165.68 4.4K
12:58 165.68 165.68 165.66 165.66 1.5K
12:59 165.66 165.69 165.65 165.69 4.5K
13:00 165.67 165.72 165.67 165.72 3.1K
13:01 165.71 165.71 165.70 165.70 3.7K
13:02 165.70 165.70 165.69 165.69 1.5K
13:03 165.72 165.76 165.72 165.75 30.4K
13:04 165.75 165.77 165.75 165.76 4.3K
13:05 165.75 165.77 165.75 165.77 8.7K
13:06 165.79 165.83 165.79 165.83 3.3K
13:07 165.83 165.92 165.83 165.92 5.5K
13:08 165.92 165.92 165.91 165.91 2.1K
13:09 165.88 165.88 165.88 165.88 1.7K
13:10 165.89 165.89 165.89 165.89 2.3K
13:11 165.88 165.89 165.88 165.89 1.1K
13:12 165.91 165.91 165.91 165.91 12.1K
13:13 165.90 165.96 165.90 165.95 4.5K
13:14 165.95 165.98 165.94 165.98 4.5K
13:15 165.97 165.98 165.97 165.98 5.0K
13:16 165.91 165.91 165.89 165.90 8.4K
13:17 165.90 165.91 165.89 165.91 6.2K
13:18 165.90 165.91 165.90 165.91 6.3K
13:19 165.91 165.92 165.89 165.89 13.5K
13:20 165.88 165.90 165.88 165.90 2.5K
13:21 165.88 165.90 165.88 165.89 3.3K
13:22 165.89 165.89 165.87 165.88 3.3K
13:23 165.89 165.89 165.88 165.88 3.8K
13:24 165.88 165.90 165.88 165.89 2.3K
13:25 165.88 165.89 165.88 165.89 0.3K
13:26 165.88 165.89 165.86 165.86 6.7K
13:27 165.87 165.87 165.83 165.83 3.8K
13:28 165.85 165.85 165.84 165.85 4.5K
13:29 165.85 165.85 165.82 165.82 2.0K
13:30 165.76 165.77 165.76 165.77 23.0K
13:31 165.77 165.77 165.76 165.76 2.6K
13:32 165.76 165.76 165.74 165.74 7.6K
13:33 165.75 165.75 165.73 165.73 1.8K
13:34 165.73 165.73 165.72 165.73 3.9K
13:35 165.74 165.74 165.72 165.73 3.1K
13:36 165.72 165.72 165.70 165.71 11.4K
13:37 165.72 165.73 165.70 165.71 5.2K
13:38 165.71 165.71 165.69 165.69 2.4K
13:39 165.68 165.68 165.67 165.68 1.8K
13:40 165.71 165.71 165.66 165.66 15.6K
13:41 165.67 165.67 165.61 165.61 2.9K
13:42 165.62 165.63 165.62 165.63 4.0K
13:43 165.59 165.60 165.59 165.60 8.8K
13:44 165.60 165.62 165.60 165.62 6.1K
13:45 165.60 165.60 165.59 165.60 10.5K
13:46 165.62 165.64 165.62 165.64 4.2K
13:47 165.65 165.66 165.65 165.66 8.2K
13:48 165.69 165.71 165.69 165.69 5.6K
13:49 165.69 165.71 165.69 165.71 11.9K
13:50 165.71 165.73 165.71 165.73 2.9K
13:51 165.73 165.73 165.70 165.71 1.6K
13:52 165.71 165.72 165.71 165.72 2.0K
13:53 165.71 165.72 165.70 165.72 2.7K
13:54 165.73 165.73 165.69 165.69 9.4K
13:55 165.69 165.69 165.68 165.69 10.6K
13:56 165.71 165.72 165.71 165.72 1.4K
13:57 165.72 165.77 165.72 165.76 9.4K
13:58 165.76 165.78 165.76 165.78 2.7K
13:59 165.78 165.79 165.78 165.78 2.1K
14:00 165.79 165.80 165.79 165.79 2.6K
14:01 165.80 165.83 165.80 165.83 1.4K
14:02 165.82 165.82 165.81 165.81 8.6K
14:03 165.81 165.81 165.81 165.81 0.7K
14:04 165.81 165.81 165.78 165.78 3.1K
14:05 165.80 165.80 165.79 165.79 3.6K
14:06 165.80 165.80 165.80 165.80 1.4K
14:07 165.80 165.85 165.80 165.85 9.0K
14:08 165.85 165.85 165.84 165.84 6.9K
14:09 165.84 165.84 165.83 165.84 2.3K
14:10 165.85 165.86 165.84 165.86 7.7K
14:11 165.86 165.86 165.86 165.86 1.8K
14:12 165.86 165.88 165.86 165.88 17.4K
14:13 165.88 165.94 165.88 165.94 11.9K
14:14 165.95 165.99 165.95 165.99 6.7K
14:15 166.00 166.00 165.99 165.99 3.4K
14:16 165.99 165.99 165.97 165.98 2.0K
14:17 165.98 165.98 165.93 165.93 3.9K
14:18 165.92 165.92 165.89 165.90 2.9K
14:19 165.92 165.92 165.90 165.92 7.4K
14:20 165.91 165.93 165.91 165.93 3.2K
14:21 165.93 165.93 165.91 165.93 9.0K
14:22 165.94 165.99 165.94 165.99 8.7K
14:23 165.99 166.01 165.99 166.01 7.1K
14:24 166.00 166.04 166.00 166.04 3.9K
14:25 166.06 166.06 166.05 166.05 4.0K
14:26 166.07 166.08 166.07 166.07 2.7K
14:27 166.06 166.07 166.06 166.06 6.9K
14:28 166.05 166.06 166.03 166.03 5.3K
14:29 166.03 166.03 166.00 166.01 11.0K
14:30 166.01 166.01 165.96 165.96 3.0K
14:31 165.98 165.98 165.97 165.98 3.5K
14:32 165.98 165.98 165.95 165.95 5.3K
14:33 165.94 165.99 165.94 165.96 12.2K
14:34 165.94 165.95 165.94 165.95 6.9K
14:35 165.95 165.97 165.95 165.97 5.4K
14:36 165.98 166.00 165.98 166.00 3.9K
14:37 166.00 166.01 165.99 166.01 2.0K
14:38 166.01 166.02 166.01 166.01 0.6K
14:39 166.04 166.04 166.03 166.04 8.5K
14:40 166.03 166.03 166.02 166.02 3.9K
14:41 166.01 166.02 165.98 166.02 7.5K
14:42 166.04 166.12 166.04 166.12 29.5K
14:43 166.12 166.13 166.12 166.13 1.5K
14:44 166.12 166.13 166.12 166.12 4.1K
14:45 166.12 166.13 166.11 166.13 1.5K
14:46 166.12 166.12 166.07 166.07 9.2K
14:47 166.06 166.06 166.04 166.04 5.1K
14:48 166.02 166.05 166.01 166.05 3.6K
14:49 166.05 166.05 166.05 166.05 0.0K
14:50 166.04 166.05 166.04 166.04 5.4K
14:51 166.08 166.10 166.08 166.09 5.5K
14:52 166.10 166.10 166.07 166.09 2.6K
14:53 166.11 166.11 166.09 166.10 4.3K
14:54 166.13 166.13 166.12 166.12 4.8K
14:55 166.11 166.11 166.08 166.08 11.6K
14:56 166.07 166.07 166.07 166.07 2.5K
14:57 166.07 166.07 166.06 166.06 10.3K
14:58 166.07 166.07 166.07 166.07 8.0K
14:59 166.06 166.06 166.04 166.04 7.8K
15:00 166.04 166.05 166.04 166.05 2.6K
15:01 166.06 166.06 166.05 166.06 7.9K
15:02 166.06 166.13 166.06 166.13 6.9K
15:03 166.14 166.14 166.13 166.14 1.9K
15:04 166.11 166.15 166.11 166.15 8.9K
15:05 166.15 166.16 166.14 166.14 5.0K
15:06 166.15 166.15 166.14 166.14 7.3K
15:07 166.14 166.15 166.14 166.15 1.6K
15:08 166.17 166.18 166.17 166.17 5.2K
15:09 166.20 166.20 166.16 166.16 5.3K
15:10 166.16 166.18 166.16 166.18 5.5K
15:11 166.19 166.19 166.18 166.18 6.8K
15:12 166.18 166.21 166.18 166.19 4.1K
15:13 166.20 166.21 166.20 166.20 10.5K
15:14 166.21 166.28 166.21 166.28 11.2K
15:15 166.29 166.32 166.29 166.32 9.5K
15:16 166.35 166.36 166.34 166.35 3.1K
15:17 166.34 166.34 166.34 166.34 2.0K
15:18 166.34 166.34 166.30 166.30 11.5K
15:19 166.30 166.32 166.26 166.26 10.9K
15:20 166.28 166.34 166.28 166.34 5.1K
15:21 166.34 166.38 166.34 166.38 13.1K
15:22 166.40 166.40 166.34 166.34 6.5K
15:23 166.36 166.36 166.33 166.35 4.0K
15:24 166.35 166.36 166.35 166.36 10.3K
15:25 166.35 166.36 166.27 166.27 11.6K
15:26 166.27 166.30 166.23 166.30 13.7K
15:27 166.30 166.30 166.30 166.30 2.8K
15:28 166.30 166.30 166.30 166.30 6.2K
15:29 166.30 166.31 166.25 166.25 17.0K
15:30 166.23 166.25 166.23 166.25 9.5K
15:31 166.25 166.27 166.25 166.25 13.6K
15:32 166.24 166.25 166.23 166.25 19.2K
15:33 166.23 166.23 166.19 166.20 13.0K
15:34 166.20 166.23 166.18 166.21 16.3K
15:35 166.23 166.23 166.21 166.21 12.4K
15:36 166.21 166.21 166.19 166.19 9.0K
15:37 166.16 166.16 166.15 166.15 18.3K
15:38 166.15 166.16 166.15 166.16 11.2K
15:39 166.17 166.17 166.12 166.12 4.2K
15:40 166.12 166.12 166.10 166.10 30.2K
15:41 166.02 166.02 165.99 166.01 37.5K
15:42 166.01 166.01 165.99 166.00 7.4K
15:43 166.01 166.02 166.00 166.02 22.9K
15:44 166.02 166.05 166.02 166.05 16.8K
15:45 166.05 166.06 166.04 166.04 9.3K
15:46 166.04 166.07 166.04 166.07 14.8K
15:47 166.07 166.07 166.02 166.05 19.7K
15:48 166.05 166.08 166.05 166.08 15.6K
15:49 166.08 166.13 166.08 166.13 14.3K
15:50 166.19 166.19 166.13 166.14 89.8K
15:51 166.13 166.13 166.11 166.11 29.7K
15:52 166.10 166.12 166.10 166.12 17.4K
15:53 166.10 166.21 166.10 166.21 59.3K
15:54 166.22 166.22 166.20 166.21 35.7K
15:55 166.20 166.27 166.20 166.27 54.4K
15:56 166.32 166.32 166.27 166.27 61.6K
15:57 166.27 166.27 166.21 166.21 44.5K
15:58 166.20 166.20 166.17 166.17 47.9K
15:59 166.16 166.23 166.16 166.23 84.4K
16:00 166.28 166.28 166.28 166.28 1,825.5K
16:01 166.28 166.28 166.28 166.28 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