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
09:30 166.28 166.59 166.28 166.51 110.3K
09:31 166.46 166.46 166.31 166.31 19.4K
09:32 166.26 166.28 166.26 166.26 10.8K
09:33 166.28 166.28 166.16 166.16 23.4K
09:34 166.16 166.25 166.16 166.24 17.7K
09:35 166.28 166.36 166.28 166.29 9.8K
09:36 166.29 166.30 166.28 166.30 10.0K
09:37 166.30 166.30 166.24 166.25 6.6K
09:38 166.25 166.25 166.19 166.19 16.0K
09:39 166.20 166.21 166.20 166.20 7.8K
09:40 166.20 166.23 166.20 166.23 11.1K
09:41 166.23 166.26 166.23 166.26 3.0K
09:42 166.26 166.26 166.18 166.18 6.6K
09:43 166.18 166.21 166.17 166.17 22.7K
09:44 166.12 166.12 166.06 166.08 9.1K
09:45 166.09 166.13 166.09 166.13 9.6K
09:46 166.07 166.07 166.01 166.01 21.9K
09:47 166.00 166.00 165.92 165.92 7.9K
09:48 165.90 165.90 165.76 165.76 11.0K
09:49 165.77 165.77 165.75 165.75 10.8K
09:50 165.75 165.75 165.72 165.73 9.9K
09:51 165.76 165.81 165.76 165.80 10.0K
09:52 165.75 165.75 165.67 165.69 8.1K
09:53 165.65 165.69 165.62 165.62 14.3K
09:54 165.61 165.61 165.57 165.57 8.1K
09:55 165.57 165.59 165.56 165.59 8.4K
09:56 165.59 165.60 165.57 165.57 12.3K
09:57 165.58 165.59 165.58 165.58 2.8K
09:58 165.59 165.59 165.53 165.53 17.3K
09:59 165.46 165.48 165.46 165.47 18.4K
10:00 165.47 165.47 165.46 165.47 2.5K
10:01 165.47 165.50 165.47 165.49 3.4K
10:02 165.50 165.55 165.50 165.55 15.7K
10:03 165.54 165.57 165.53 165.57 6.0K
10:04 165.59 165.60 165.55 165.55 21.4K
10:05 165.53 165.62 165.53 165.62 10.7K
10:06 165.62 165.62 165.59 165.59 5.7K
10:07 165.57 165.62 165.57 165.62 6.6K
10:08 165.68 165.71 165.68 165.71 10.4K
10:09 165.71 165.71 165.70 165.71 1.0K
10:10 165.71 165.73 165.71 165.71 5.7K
10:11 165.72 165.72 165.64 165.64 13.9K
10:12 165.64 165.64 165.64 165.64 4.9K
10:13 165.62 165.62 165.58 165.58 16.4K
10:14 165.62 165.62 165.57 165.57 5.6K
10:15 165.59 165.60 165.56 165.56 15.1K
10:16 165.55 165.56 165.55 165.56 21.9K
10:17 165.58 165.58 165.56 165.56 2.2K
10:18 165.59 165.60 165.59 165.60 9.3K
10:19 165.60 165.60 165.58 165.58 1.0K
10:20 165.55 165.55 165.54 165.54 6.9K
10:21 165.53 165.53 165.50 165.52 7.5K
10:22 165.52 165.53 165.52 165.52 10.9K
10:23 165.52 165.53 165.52 165.53 12.0K
10:24 165.54 165.55 165.48 165.49 8.7K
10:25 165.49 165.49 165.49 165.49 13.5K
10:26 165.48 165.48 165.46 165.48 26.6K
10:27 165.47 165.49 165.47 165.48 7.8K
10:28 165.48 165.61 165.48 165.61 16.2K
10:29 165.62 165.62 165.60 165.60 7.2K
10:30 165.60 165.61 165.59 165.59 1.7K
10:31 165.58 165.58 165.57 165.57 5.1K
10:32 165.57 165.61 165.57 165.61 7.3K
10:33 165.63 165.63 165.62 165.63 7.1K
10:34 165.62 165.63 165.60 165.60 3.0K
10:35 165.60 165.61 165.60 165.61 5.6K
10:36 165.61 165.62 165.61 165.62 6.6K
10:37 165.58 165.58 165.51 165.51 19.2K
10:38 165.53 165.53 165.51 165.51 13.3K
10:39 165.50 165.51 165.50 165.51 14.0K
10:40 165.53 165.57 165.53 165.54 7.2K
10:41 165.53 165.54 165.53 165.54 2.9K
10:42 165.52 165.53 165.43 165.43 141.3K
10:43 165.43 165.43 165.41 165.43 3.3K
10:44 165.42 165.42 165.35 165.35 10.2K
10:45 165.35 165.38 165.35 165.38 7.0K
10:46 165.38 165.38 165.37 165.38 4.9K
10:47 165.37 165.37 165.35 165.37 14.7K
10:48 165.35 165.40 165.35 165.39 14.1K
10:49 165.39 165.44 165.39 165.44 10.1K
10:50 165.48 165.48 165.43 165.44 17.2K
10:51 165.44 165.45 165.44 165.45 2.1K
10:52 165.45 165.45 165.43 165.44 8.6K
10:53 165.43 165.43 165.42 165.42 10.8K
10:54 165.44 165.48 165.44 165.48 16.3K
10:55 165.48 165.55 165.48 165.55 8.7K
10:56 165.55 165.57 165.55 165.56 4.0K
10:57 165.54 165.54 165.49 165.49 9.8K
10:58 165.52 165.52 165.51 165.52 1.8K
10:59 165.52 165.52 165.50 165.50 5.6K
11:00 165.51 165.51 165.46 165.46 3.7K
11:01 165.47 165.49 165.47 165.49 15.8K
11:02 165.52 165.53 165.51 165.53 11.9K
11:03 165.48 165.48 165.48 165.48 21.6K
11:04 165.49 165.50 165.49 165.49 10.2K
11:05 165.49 165.51 165.49 165.49 3.6K
11:06 165.49 165.49 165.47 165.47 20.6K
11:07 165.46 165.47 165.46 165.47 11.7K
11:08 165.47 165.49 165.47 165.48 12.3K
11:09 165.48 165.51 165.48 165.51 12.6K
11:10 165.51 165.54 165.51 165.53 14.3K
11:11 165.52 165.52 165.49 165.49 2.2K
11:12 165.49 165.49 165.47 165.47 9.0K
11:13 165.48 165.49 165.47 165.49 6.7K
11:14 165.48 165.48 165.45 165.47 6.6K
11:15 165.46 165.49 165.46 165.46 4.3K
11:16 165.46 165.46 165.42 165.42 5.0K
11:17 165.41 165.41 165.38 165.38 5.7K
11:18 165.38 165.38 165.36 165.36 19.0K
11:19 165.36 165.36 165.36 165.36 4.0K
11:20 165.39 165.39 165.39 165.39 4.1K
11:21 165.39 165.39 165.38 165.38 5.1K
11:22 165.38 165.39 165.37 165.37 4.2K
11:23 165.38 165.38 165.37 165.37 2.3K
11:24 165.37 165.38 165.37 165.38 6.7K
11:25 165.38 165.38 165.37 165.37 4.6K
11:26 165.37 165.37 165.34 165.34 9.6K
11:27 165.34 165.36 165.33 165.36 6.1K
11:28 165.35 165.37 165.35 165.36 7.9K
11:29 165.35 165.36 165.35 165.35 7.3K
11:30 165.34 165.35 165.34 165.34 15.1K
11:31 165.34 165.34 165.32 165.32 7.1K
11:32 165.33 165.33 165.32 165.32 9.2K
11:33 165.32 165.35 165.32 165.35 10.5K
11:34 165.36 165.41 165.36 165.40 32.1K
11:35 165.40 165.42 165.39 165.39 9.2K
11:36 165.41 165.41 165.40 165.40 3.1K
11:37 165.40 165.41 165.40 165.41 1.9K
11:38 165.41 165.43 165.41 165.43 6.8K
11:39 165.43 165.45 165.43 165.43 3.3K
11:40 165.43 165.48 165.43 165.48 9.5K
11:41 165.49 165.50 165.48 165.49 5.8K
11:42 165.50 165.51 165.50 165.50 10.3K
11:43 165.50 165.50 165.48 165.48 3.5K
11:44 165.49 165.49 165.47 165.47 1.9K
11:45 165.48 165.53 165.48 165.52 8.0K
11:46 165.54 165.55 165.54 165.54 16.0K
11:47 165.52 165.52 165.52 165.52 7.4K
11:48 165.53 165.54 165.53 165.54 10.7K
11:49 165.54 165.61 165.54 165.59 6.2K
11:50 165.59 165.59 165.58 165.59 1.1K
11:51 165.58 165.60 165.58 165.60 7.7K
11:52 165.58 165.59 165.57 165.59 3.6K
11:53 165.58 165.58 165.58 165.58 1.2K
11:54 165.59 165.60 165.59 165.60 8.5K
11:55 165.62 165.62 165.61 165.61 6.4K
11:56 165.57 165.58 165.57 165.57 6.7K
11:57 165.57 165.57 165.55 165.55 4.4K
11:58 165.55 165.55 165.51 165.51 7.8K
11:59 165.53 165.53 165.52 165.52 2.0K
12:00 165.52 165.52 165.52 165.52 2.0K
12:01 165.51 165.52 165.51 165.52 1.5K
12:02 165.50 165.50 165.49 165.49 2.0K
12:03 165.51 165.53 165.49 165.49 6.3K
12:04 165.47 165.47 165.44 165.44 4.7K
12:05 165.44 165.44 165.43 165.43 2.1K
12:06 165.43 165.45 165.43 165.44 5.4K
12:07 165.45 165.54 165.45 165.54 9.9K
12:08 165.57 165.57 165.56 165.56 3.7K
12:09 165.58 165.59 165.57 165.57 5.7K
12:10 165.57 165.58 165.57 165.58 1.6K
12:11 165.57 165.57 165.57 165.57 9.3K
12:12 165.57 165.57 165.57 165.57 0.4K
12:13 165.57 165.57 165.55 165.55 21.5K
12:14 165.55 165.55 165.53 165.53 10.9K
12:15 165.54 165.54 165.52 165.52 3.1K
12:16 165.52 165.53 165.51 165.53 7.4K
12:17 165.51 165.51 165.50 165.50 12.5K
12:18 165.48 165.48 165.47 165.47 3.3K
12:19 165.47 165.47 165.46 165.46 3.1K
12:20 165.41 165.41 165.41 165.41 9.6K
12:21 165.41 165.41 165.41 165.41 1.6K
12:22 165.40 165.41 165.40 165.41 7.4K
12:23 165.41 165.42 165.41 165.42 5.1K
12:24 165.41 165.45 165.41 165.45 18.0K
12:25 165.48 165.48 165.48 165.48 0.8K
12:26 165.49 165.49 165.42 165.43 8.8K
12:27 165.42 165.43 165.42 165.42 7.4K
12:28 165.45 165.45 165.40 165.40 19.6K
12:29 165.36 165.38 165.36 165.38 18.7K
12:30 165.38 165.38 165.34 165.34 5.4K
12:31 165.34 165.34 165.32 165.32 3.3K
12:32 165.31 165.33 165.31 165.31 3.2K
12:33 165.31 165.31 165.29 165.31 1.2K
12:34 165.30 165.31 165.30 165.31 0.9K
12:35 165.31 165.31 165.29 165.30 11.3K
12:36 165.29 165.31 165.29 165.31 3.2K
12:37 165.29 165.29 165.27 165.28 4.9K
12:38 165.28 165.31 165.28 165.31 2.0K
12:39 165.31 165.32 165.31 165.32 4.6K
12:40 165.31 165.33 165.31 165.32 8.1K
12:41 165.33 165.33 165.33 165.33 2.4K
12:42 165.33 165.33 165.32 165.32 3.3K
12:43 165.31 165.32 165.31 165.32 2.3K
12:44 165.32 165.34 165.32 165.33 4.2K
12:45 165.33 165.36 165.33 165.36 10.6K
12:46 165.36 165.36 165.34 165.34 16.6K
12:47 165.36 165.40 165.35 165.39 16.8K
12:48 165.39 165.40 165.39 165.40 2.5K
12:49 165.42 165.43 165.42 165.43 7.7K
12:50 165.43 165.45 165.43 165.45 3.2K
12:51 165.45 165.45 165.43 165.43 3.2K
12:52 165.43 165.44 165.43 165.44 0.9K
12:53 165.43 165.43 165.43 165.43 1.3K
12:54 165.43 165.43 165.42 165.42 2.8K
12:55 165.41 165.41 165.32 165.32 11.6K
12:56 165.31 165.31 165.30 165.30 5.2K
12:57 165.31 165.31 165.27 165.27 9.8K
12:58 165.26 165.27 165.26 165.26 9.0K
12:59 165.28 165.28 165.24 165.25 2.6K
13:00 165.23 165.27 165.23 165.27 6.4K
13:01 165.25 165.26 165.25 165.26 4.5K
13:02 165.25 165.26 165.25 165.26 2.2K
13:03 165.28 165.28 165.28 165.28 3.5K
13:04 165.29 165.29 165.28 165.28 0.7K
13:05 165.30 165.33 165.30 165.33 3.9K
13:06 165.33 165.36 165.33 165.36 7.5K
13:07 165.38 165.38 165.37 165.37 7.4K
13:08 165.38 165.38 165.37 165.37 3.5K
13:09 165.37 165.40 165.37 165.40 2.9K
13:10 165.40 165.40 165.40 165.40 4.5K
13:11 165.42 165.42 165.41 165.41 2.9K
13:12 165.41 165.41 165.40 165.40 1.7K
13:13 165.39 165.39 165.38 165.38 6.8K
13:14 165.38 165.38 165.34 165.34 6.0K
13:15 165.34 165.37 165.34 165.36 1.6K
13:16 165.38 165.38 165.38 165.38 0.4K
13:17 165.38 165.38 165.38 165.38 2.2K
13:18 165.39 165.39 165.39 165.39 1.0K
13:19 165.38 165.38 165.37 165.38 7.5K
13:20 165.35 165.35 165.35 165.35 7.6K
13:21 165.39 165.42 165.39 165.42 20.8K
13:22 165.43 165.43 165.43 165.43 5.7K
13:23 165.43 165.43 165.40 165.40 5.2K
13:24 165.40 165.42 165.40 165.41 2.6K
13:25 165.40 165.43 165.40 165.42 2.0K
13:26 165.41 165.42 165.41 165.42 3.2K
13:27 165.42 165.48 165.42 165.48 2.1K
13:28 165.48 165.48 165.48 165.48 1.3K
13:29 165.48 165.48 165.47 165.47 4.6K
13:30 165.48 165.48 165.46 165.47 5.8K
13:31 165.46 165.49 165.46 165.46 3.7K
13:32 165.46 165.47 165.46 165.46 5.1K
13:33 165.46 165.46 165.46 165.46 3.6K
13:34 165.46 165.50 165.46 165.49 4.4K
13:35 165.49 165.50 165.49 165.49 3.9K
13:36 165.50 165.52 165.50 165.52 1.8K
13:37 165.53 165.53 165.51 165.51 1.1K
13:38 165.51 165.57 165.51 165.57 13.2K
13:39 165.58 165.61 165.58 165.61 1.7K
13:40 165.59 165.59 165.57 165.57 7.0K
13:41 165.58 165.58 165.58 165.58 1.2K
13:42 165.59 165.69 165.59 165.69 18.7K
13:43 165.67 165.67 165.66 165.66 5.6K
13:44 165.67 165.69 165.67 165.69 6.0K
13:45 165.71 165.71 165.68 165.68 4.6K
13:46 165.68 165.68 165.68 165.68 2.5K
13:47 165.64 165.64 165.62 165.62 7.5K
13:48 165.62 165.65 165.62 165.65 5.5K
13:49 165.66 165.70 165.66 165.70 3.9K
13:50 165.75 165.75 165.73 165.73 10.9K
13:51 165.73 165.73 165.72 165.73 1.3K
13:52 165.76 165.78 165.76 165.78 5.7K
13:53 165.78 165.78 165.78 165.78 7.9K
13:54 165.76 165.76 165.76 165.76 2.9K
13:55 165.75 165.76 165.75 165.76 3.7K
13:56 165.75 165.76 165.74 165.76 9.9K
13:57 165.75 165.77 165.75 165.76 2.7K
13:58 165.76 165.76 165.75 165.75 2.9K
13:59 165.76 165.78 165.76 165.78 13.3K
14:00 165.78 165.80 165.78 165.78 2.2K
14:01 165.78 165.79 165.78 165.79 2.9K
14:02 165.79 165.79 165.76 165.76 5.4K
14:03 165.75 165.75 165.75 165.75 0.3K
14:04 165.75 165.77 165.75 165.76 8.3K
14:05 165.77 165.77 165.76 165.76 3.4K
14:06 165.76 165.77 165.76 165.77 1.6K
14:07 165.76 165.76 165.74 165.75 3.9K
14:08 165.75 165.81 165.75 165.81 8.3K
14:09 165.81 165.84 165.81 165.84 19.1K
14:10 165.84 165.86 165.84 165.86 11.6K
14:11 165.87 165.91 165.87 165.91 26.1K
14:12 165.93 165.93 165.92 165.93 8.3K
14:13 165.93 165.94 165.93 165.94 5.3K
14:14 165.93 165.93 165.91 165.91 19.2K
14:15 165.92 165.96 165.92 165.96 3.2K
14:16 165.97 165.97 165.95 165.95 1.2K
14:17 165.95 165.95 165.94 165.95 2.8K
14:18 165.94 165.94 165.90 165.90 8.0K
14:19 165.90 165.91 165.90 165.91 1.8K
14:20 165.91 165.91 165.88 165.88 4.8K
14:21 165.87 165.88 165.87 165.88 11.1K
14:22 165.91 165.95 165.91 165.95 15.3K
14:23 165.95 165.95 165.95 165.95 2.0K
14:24 165.95 165.96 165.93 165.93 10.0K
14:25 165.94 165.94 165.92 165.93 2.7K
14:26 165.93 165.93 165.91 165.91 1.8K
14:27 165.92 165.93 165.92 165.93 3.1K
14:28 165.92 165.92 165.92 165.92 3.5K
14:29 165.92 165.93 165.92 165.93 2.2K
14:30 165.95 165.96 165.95 165.95 4.7K
14:31 165.95 165.95 165.85 165.85 23.3K
14:32 165.85 165.85 165.85 165.85 2.9K
14:33 165.84 165.85 165.84 165.84 4.5K
14:34 165.85 165.85 165.84 165.84 1.4K
14:35 165.85 165.91 165.85 165.91 14.5K
14:36 165.91 165.91 165.90 165.91 4.5K
14:37 165.91 165.92 165.90 165.92 0.8K
14:38 165.93 165.93 165.90 165.90 1.5K
14:39 165.90 165.94 165.90 165.94 1.5K
14:40 165.96 165.96 165.93 165.93 13.1K
14:41 165.93 165.93 165.91 165.92 8.2K
14:42 165.92 165.92 165.90 165.90 6.6K
14:43 165.90 165.90 165.89 165.89 3.0K
14:44 165.91 165.91 165.90 165.90 2.9K
14:45 165.91 165.91 165.91 165.91 1.7K
14:46 165.92 165.92 165.91 165.92 1.9K
14:47 165.91 165.91 165.89 165.90 4.6K
14:48 165.90 165.90 165.90 165.90 1.7K
14:49 165.91 165.92 165.91 165.91 2.4K
14:50 165.93 165.93 165.92 165.93 7.4K
14:51 165.93 165.93 165.92 165.92 2.4K
14:52 165.91 165.92 165.91 165.92 2.7K
14:53 165.94 165.94 165.92 165.93 1.2K
14:54 165.93 165.96 165.93 165.94 4.6K
14:55 165.93 165.95 165.93 165.94 5.7K
14:56 165.93 165.97 165.93 165.97 2.3K
14:57 165.97 165.97 165.93 165.93 21.4K
14:58 165.93 165.96 165.93 165.95 2.5K
14:59 165.95 165.95 165.93 165.93 1.8K
15:00 165.93 165.93 165.90 165.90 7.0K
15:01 165.91 165.92 165.90 165.90 1.6K
15:02 165.89 165.91 165.89 165.91 4.2K
15:03 165.91 165.92 165.91 165.91 4.1K
15:04 165.91 165.91 165.89 165.89 10.2K
15:05 165.89 165.89 165.88 165.88 0.3K
15:06 165.89 165.91 165.89 165.91 2.0K
15:07 165.90 165.93 165.90 165.93 2.7K
15:08 165.89 165.90 165.89 165.90 1.3K
15:09 165.90 165.90 165.88 165.88 2.1K
15:10 165.88 165.89 165.88 165.89 2.6K
15:11 165.89 165.89 165.89 165.89 2.8K
15:12 165.92 165.92 165.91 165.91 6.5K
15:13 165.91 165.91 165.90 165.90 0.7K
15:14 165.91 165.91 165.90 165.90 4.1K
15:15 165.89 165.89 165.88 165.88 1.6K
15:16 165.87 165.90 165.87 165.90 3.6K
15:17 165.89 165.90 165.89 165.90 1.5K
15:18 165.90 165.91 165.89 165.89 1.9K
15:19 165.89 165.91 165.86 165.86 5.2K
15:20 165.86 165.86 165.83 165.84 10.5K
15:21 165.82 165.89 165.82 165.89 27.0K
15:22 165.91 165.91 165.87 165.87 10.7K
15:23 165.88 165.88 165.85 165.86 3.5K
15:24 165.86 165.86 165.81 165.82 2.7K
15:25 165.81 165.81 165.80 165.80 3.6K
15:26 165.81 165.81 165.74 165.74 12.4K
15:27 165.74 165.75 165.70 165.70 5.8K
15:28 165.70 165.71 165.70 165.71 6.5K
15:29 165.71 165.73 165.71 165.72 6.9K
15:30 165.74 165.75 165.74 165.74 8.1K
15:31 165.76 165.80 165.75 165.80 8.8K
15:32 165.80 165.80 165.78 165.79 26.5K
15:33 165.79 165.79 165.70 165.70 19.9K
15:34 165.72 165.72 165.71 165.71 9.0K
15:35 165.71 165.71 165.68 165.68 16.5K
15:36 165.74 165.78 165.74 165.78 23.0K
15:37 165.77 165.78 165.77 165.78 11.5K
15:38 165.79 165.79 165.78 165.79 5.6K
15:39 165.79 165.81 165.79 165.81 39.6K
15:40 165.80 165.90 165.80 165.90 48.7K
15:41 165.92 165.93 165.92 165.92 16.8K
15:42 165.93 165.94 165.93 165.93 5.3K
15:43 165.92 165.96 165.92 165.96 10.2K
15:44 165.92 165.94 165.91 165.91 28.6K
15:45 165.92 165.93 165.90 165.90 13.8K
15:46 165.88 165.88 165.86 165.86 22.8K
15:47 165.85 165.86 165.84 165.86 17.1K
15:48 165.88 165.89 165.88 165.89 15.6K
15:49 165.91 165.92 165.90 165.92 10.8K
15:50 165.91 165.91 165.88 165.88 125.3K
15:51 165.88 165.89 165.88 165.88 58.3K
15:52 165.93 165.95 165.93 165.95 59.1K
15:53 165.94 165.97 165.94 165.97 56.6K
15:54 165.97 165.97 165.93 165.93 44.4K
15:55 165.93 165.95 165.93 165.94 39.7K
15:56 165.90 165.90 165.87 165.87 49.1K
15:57 165.87 165.88 165.86 165.86 72.3K
15:58 165.87 165.87 165.81 165.84 82.1K
15:59 165.84 165.89 165.83 165.87 249.9K
16:00 165.83 165.83 165.81 165.81 1,437.7K
16:01 165.81 165.81 165.81 165.81 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