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
09:30 165.68 166.16 165.68 165.76 164.8K
09:31 165.60 165.78 165.60 165.78 34.5K
09:32 165.83 165.90 165.83 165.90 27.4K
09:33 165.96 165.98 165.80 165.80 23.8K
09:34 165.74 165.74 165.63 165.63 12.6K
09:35 165.71 165.82 165.71 165.76 19.3K
09:36 165.67 165.80 165.67 165.76 11.3K
09:37 165.76 165.79 165.72 165.72 6.5K
09:38 165.70 165.70 165.67 165.69 19.1K
09:39 165.69 165.69 165.67 165.68 16.0K
09:40 165.64 165.73 165.60 165.73 15.5K
09:41 165.73 165.74 165.71 165.71 14.0K
09:42 165.69 165.69 165.65 165.65 5.5K
09:43 165.72 165.73 165.72 165.72 5.1K
09:44 165.72 165.73 165.71 165.73 3.1K
09:45 165.77 165.81 165.67 165.81 11.8K
09:46 165.82 165.88 165.82 165.88 10.8K
09:47 165.89 165.89 165.77 165.77 9.1K
09:48 165.80 165.90 165.80 165.82 11.4K
09:49 165.80 165.80 165.72 165.72 6.2K
09:50 165.76 165.84 165.76 165.79 10.7K
09:51 165.80 165.86 165.80 165.83 4.0K
09:52 165.82 165.82 165.77 165.81 11.4K
09:53 165.81 165.81 165.73 165.73 11.3K
09:54 165.73 165.74 165.72 165.74 10.5K
09:55 165.75 165.75 165.73 165.74 16.6K
09:56 165.73 165.79 165.73 165.79 11.1K
09:57 165.78 165.80 165.78 165.78 6.6K
09:58 165.78 165.86 165.78 165.86 8.9K
09:59 165.89 165.89 165.87 165.89 7.1K
10:00 165.87 165.95 165.87 165.95 19.1K
10:01 166.03 166.11 166.03 166.09 14.5K
10:02 166.04 166.04 165.98 165.98 15.6K
10:03 165.97 165.98 165.97 165.97 5.8K
10:04 165.97 165.97 165.93 165.94 6.1K
10:05 165.90 165.94 165.90 165.94 6.4K
10:06 165.93 165.93 165.91 165.91 2.3K
10:07 165.87 165.88 165.81 165.81 14.0K
10:08 165.80 165.83 165.80 165.83 10.6K
10:09 165.87 165.90 165.86 165.86 4.5K
10:10 165.85 165.91 165.85 165.87 7.1K
10:11 165.88 165.92 165.88 165.92 7.4K
10:12 165.99 166.01 165.99 166.01 10.7K
10:13 166.01 166.01 165.97 165.97 5.7K
10:14 165.98 166.03 165.98 166.03 5.6K
10:15 166.04 166.04 165.99 165.99 4.3K
10:16 166.04 166.12 166.04 166.12 7.7K
10:17 166.13 166.24 166.13 166.24 10.7K
10:18 166.26 166.27 166.26 166.27 22.3K
10:19 166.24 166.25 166.23 166.23 10.6K
10:20 166.26 166.26 166.25 166.25 9.3K
10:21 166.23 166.23 166.22 166.23 3.6K
10:22 166.22 166.22 166.19 166.19 1.5K
10:23 166.19 166.19 166.16 166.16 10.3K
10:24 166.15 166.17 166.14 166.17 8.5K
10:25 166.11 166.12 166.10 166.10 8.8K
10:26 166.10 166.19 166.10 166.19 4.7K
10:27 166.17 166.17 166.15 166.17 4.9K
10:28 166.15 166.15 166.14 166.15 19.9K
10:29 166.15 166.22 166.15 166.17 4.2K
10:30 166.15 166.20 166.15 166.17 9.8K
10:31 166.15 166.19 166.15 166.19 6.9K
10:32 166.20 166.20 166.19 166.19 3.0K
10:33 166.20 166.25 166.20 166.25 9.1K
10:34 166.24 166.24 166.17 166.17 13.5K
10:35 166.16 166.16 166.14 166.14 1.3K
10:36 166.14 166.14 166.09 166.09 9.0K
10:37 166.07 166.14 166.07 166.14 7.7K
10:38 166.14 166.14 166.10 166.10 13.4K
10:39 166.11 166.12 166.11 166.11 10.3K
10:40 166.09 166.11 166.09 166.11 7.0K
10:41 166.07 166.07 166.05 166.05 5.4K
10:42 166.06 166.06 166.03 166.03 5.3K
10:43 166.03 166.03 166.00 166.00 5.7K
10:44 166.01 166.01 165.98 165.98 4.6K
10:45 165.98 166.04 165.98 166.04 8.0K
10:46 166.05 166.14 166.05 166.14 9.5K
10:47 166.13 166.14 166.09 166.14 8.3K
10:48 166.14 166.16 166.14 166.14 10.1K
10:49 166.16 166.16 166.09 166.10 8.9K
10:50 166.09 166.10 166.09 166.10 7.3K
10:51 166.08 166.13 166.08 166.13 10.2K
10:52 166.13 166.22 166.12 166.22 9.5K
10:53 166.24 166.24 166.21 166.24 22.7K
10:54 166.25 166.27 166.25 166.25 4.6K
10:55 166.25 166.27 166.25 166.25 12.0K
10:56 166.29 166.31 166.28 166.30 39.5K
10:57 166.27 166.29 166.26 166.28 4.2K
10:58 166.31 166.34 166.30 166.34 12.1K
10:59 166.34 166.38 166.34 166.38 8.4K
11:00 166.39 166.41 166.39 166.41 14.0K
11:01 166.40 166.43 166.40 166.43 8.9K
11:02 166.43 166.43 166.32 166.32 27.4K
11:03 166.31 166.31 166.29 166.31 7.7K
11:04 166.32 166.32 166.22 166.22 7.2K
11:05 166.22 166.25 166.22 166.25 6.2K
11:06 166.25 166.25 166.19 166.19 9.7K
11:07 166.19 166.20 166.14 166.15 8.7K
11:08 166.15 166.17 166.13 166.14 3.4K
11:09 166.14 166.16 166.14 166.16 1.7K
11:10 166.14 166.17 166.14 166.17 7.7K
11:11 166.17 166.17 166.14 166.14 4.6K
11:12 166.14 166.15 166.14 166.14 3.5K
11:13 166.14 166.16 166.13 166.16 14.6K
11:14 166.14 166.14 166.07 166.08 8.9K
11:15 166.07 166.07 166.01 166.01 5.4K
11:16 166.02 166.05 166.02 166.05 16.4K
11:17 166.05 166.05 166.03 166.03 0.9K
11:18 166.01 166.07 166.01 166.07 8.6K
11:19 166.06 166.06 166.04 166.04 5.8K
11:20 166.03 166.04 166.01 166.03 10.7K
11:21 166.02 166.02 166.02 166.02 6.1K
11:22 166.02 166.08 166.02 166.08 7.9K
11:23 166.09 166.09 166.08 166.08 5.2K
11:24 166.06 166.11 166.06 166.11 17.7K
11:25 166.10 166.14 166.10 166.14 12.2K
11:26 166.15 166.17 166.15 166.17 4.8K
11:27 166.17 166.17 166.16 166.16 1.3K
11:28 166.14 166.14 166.10 166.10 4.4K
11:29 166.10 166.11 166.09 166.09 70.5K
11:30 166.06 166.18 166.06 166.18 10.5K
11:31 166.21 166.35 166.21 166.35 10.7K
11:32 166.36 166.38 166.35 166.35 4.0K
11:33 166.35 166.37 166.35 166.36 1.0K
11:34 166.35 166.35 166.30 166.30 12.8K
11:35 166.28 166.30 166.28 166.29 2.2K
11:36 166.30 166.32 166.28 166.32 9.8K
11:37 166.35 166.36 166.35 166.35 7.4K
11:38 166.36 166.40 166.36 166.40 4.2K
11:39 166.41 166.41 166.38 166.38 8.2K
11:40 166.38 166.40 166.38 166.40 4.6K
11:41 166.39 166.39 166.30 166.30 14.4K
11:42 166.29 166.29 166.25 166.25 8.3K
11:43 166.25 166.31 166.25 166.30 9.7K
11:44 166.31 166.31 166.28 166.30 7.0K
11:45 166.28 166.29 166.26 166.29 7.2K
11:46 166.29 166.30 166.29 166.30 10.9K
11:47 166.33 166.38 166.33 166.38 11.1K
11:48 166.39 166.43 166.39 166.42 14.0K
11:49 166.43 166.44 166.43 166.43 8.4K
11:50 166.43 166.43 166.39 166.41 7.7K
11:51 166.43 166.43 166.41 166.41 7.7K
11:52 166.42 166.42 166.38 166.38 5.0K
11:53 166.39 166.43 166.39 166.41 5.8K
11:54 166.41 166.42 166.41 166.41 5.2K
11:55 166.38 166.40 166.38 166.40 6.0K
11:56 166.38 166.41 166.37 166.41 8.6K
11:57 166.44 166.49 166.44 166.49 7.0K
11:58 166.46 166.46 166.40 166.41 6.9K
11:59 166.41 166.41 166.40 166.41 4.2K
12:00 166.41 166.41 166.36 166.37 7.6K
12:01 166.35 166.37 166.35 166.37 7.8K
12:02 166.39 166.39 166.35 166.36 6.9K
12:03 166.37 166.37 166.36 166.37 1.4K
12:04 166.37 166.37 166.35 166.35 1.9K
12:05 166.33 166.40 166.33 166.40 7.6K
12:06 166.32 166.36 166.32 166.36 5.0K
12:07 166.35 166.37 166.35 166.37 6.1K
12:08 166.39 166.39 166.35 166.35 26.1K
12:09 166.37 166.40 166.37 166.40 5.3K
12:10 166.39 166.43 166.39 166.42 6.5K
12:11 166.42 166.47 166.41 166.47 3.1K
12:12 166.47 166.47 166.45 166.45 0.8K
12:13 166.42 166.42 166.39 166.39 5.2K
12:14 166.41 166.41 166.34 166.34 5.6K
12:15 166.36 166.36 166.32 166.32 4.9K
12:16 166.33 166.34 166.31 166.31 7.4K
12:17 166.31 166.32 166.30 166.32 2.1K
12:18 166.32 166.37 166.31 166.37 14.1K
12:19 166.37 166.39 166.37 166.39 81.1K
12:20 166.40 166.41 166.39 166.41 22.6K
12:21 166.41 166.41 166.41 166.41 2.7K
12:22 166.41 166.41 166.40 166.40 13.7K
12:23 166.43 166.43 166.42 166.43 17.3K
12:24 166.44 166.44 166.41 166.41 6.9K
12:25 166.40 166.40 166.38 166.38 30.3K
12:26 166.39 166.43 166.39 166.43 10.0K
12:27 166.44 166.47 166.44 166.45 4.2K
12:28 166.45 166.45 166.42 166.43 4.9K
12:29 166.41 166.41 166.41 166.41 2.3K
12:30 166.41 166.42 166.38 166.38 7.4K
12:31 166.38 166.40 166.38 166.39 5.5K
12:32 166.40 166.40 166.39 166.39 7.1K
12:33 166.38 166.38 166.34 166.34 4.1K
12:34 166.35 166.35 166.34 166.34 0.3K
12:35 166.35 166.38 166.35 166.38 4.1K
12:36 166.38 166.40 166.38 166.39 1.0K
12:37 166.40 166.40 166.39 166.40 0.9K
12:38 166.41 166.42 166.41 166.41 6.4K
12:39 166.41 166.45 166.41 166.45 26.5K
12:40 166.44 166.47 166.44 166.47 4.7K
12:41 166.58 166.60 166.58 166.60 45.7K
12:42 166.59 166.59 166.57 166.57 11.8K
12:43 166.58 166.63 166.58 166.63 7.9K
12:44 166.56 166.56 166.51 166.51 17.8K
12:45 166.51 166.54 166.51 166.53 4.3K
12:46 166.53 166.53 166.41 166.45 53.3K
12:47 166.46 166.46 166.45 166.45 9.1K
12:48 166.48 166.51 166.46 166.51 4.2K
12:49 166.52 166.52 166.50 166.51 5.7K
12:50 166.51 166.53 166.44 166.44 14.8K
12:51 166.43 166.44 166.43 166.44 1.5K
12:52 166.43 166.47 166.43 166.46 17.0K
12:53 166.44 166.44 166.42 166.43 7.8K
12:54 166.45 166.47 166.45 166.47 5.7K
12:55 166.47 166.48 166.47 166.48 7.8K
12:56 166.46 166.46 166.44 166.45 10.8K
12:57 166.45 166.45 166.45 166.45 0.9K
12:58 166.49 166.52 166.49 166.52 5.3K
12:59 166.51 166.53 166.51 166.51 10.7K
13:00 166.51 166.53 166.51 166.53 7.7K
13:01 166.56 166.56 166.49 166.49 8.8K
13:02 166.50 166.50 166.50 166.50 3.9K
13:03 166.50 166.50 166.48 166.50 4.1K
13:04 166.50 166.51 166.50 166.50 5.0K
13:05 166.46 166.49 166.45 166.49 10.4K
13:06 166.49 166.50 166.49 166.50 1.2K
13:07 166.50 166.50 166.48 166.50 7.1K
13:08 166.49 166.49 166.45 166.45 4.8K
13:09 166.45 166.46 166.45 166.45 3.1K
13:10 166.45 166.46 166.44 166.44 3.8K
13:11 166.46 166.46 166.45 166.45 3.0K
13:12 166.44 166.44 166.35 166.35 12.2K
13:13 166.33 166.33 166.30 166.30 6.3K
13:14 166.32 166.33 166.32 166.33 7.2K
13:15 166.32 166.32 166.31 166.32 10.3K
13:16 166.32 166.32 166.30 166.31 2.8K
13:17 166.31 166.31 166.29 166.29 3.8K
13:18 166.32 166.33 166.31 166.31 14.5K
13:19 166.35 166.39 166.35 166.38 8.9K
13:20 166.35 166.40 166.35 166.40 25.8K
13:21 166.40 166.40 166.36 166.37 5.9K
13:22 166.36 166.36 166.35 166.36 2.4K
13:23 166.36 166.37 166.36 166.37 0.7K
13:24 166.37 166.37 166.34 166.34 1.5K
13:25 166.34 166.36 166.34 166.35 6.3K
13:26 166.35 166.36 166.34 166.36 9.6K
13:27 166.37 166.39 166.37 166.39 8.5K
13:28 166.40 166.40 166.36 166.36 7.9K
13:29 166.38 166.38 166.38 166.38 0.8K
13:30 166.38 166.38 166.33 166.33 8.3K
13:31 166.32 166.35 166.32 166.35 13.9K
13:32 166.34 166.36 166.34 166.34 3.3K
13:33 166.35 166.35 166.34 166.35 6.5K
13:34 166.34 166.34 166.31 166.32 4.3K
13:35 166.31 166.31 166.30 166.30 13.1K
13:36 166.31 166.33 166.31 166.33 7.1K
13:37 166.32 166.33 166.28 166.28 7.2K
13:38 166.28 166.28 166.27 166.28 2.1K
13:39 166.29 166.30 166.28 166.30 22.6K
13:40 166.31 166.31 166.28 166.28 2.9K
13:41 166.28 166.28 166.24 166.24 4.1K
13:42 166.24 166.25 166.23 166.23 3.9K
13:43 166.25 166.25 166.22 166.22 12.5K
13:44 166.23 166.25 166.22 166.22 26.0K
13:45 166.25 166.26 166.24 166.24 11.6K
13:46 166.20 166.23 166.20 166.23 9.1K
13:47 166.21 166.23 166.21 166.23 6.8K
13:48 166.24 166.24 166.22 166.22 2.8K
13:49 166.23 166.23 166.17 166.17 10.5K
13:50 166.18 166.25 166.18 166.25 18.5K
13:51 166.25 166.25 166.23 166.25 3.1K
13:52 166.23 166.25 166.23 166.25 1.7K
13:53 166.25 166.27 166.25 166.25 2.8K
13:54 166.26 166.26 166.21 166.21 7.6K
13:55 166.20 166.21 166.20 166.21 4.6K
13:56 166.21 166.21 166.15 166.15 8.1K
13:57 166.15 166.16 166.14 166.14 6.9K
13:58 166.15 166.16 166.13 166.13 8.8K
13:59 166.13 166.13 166.12 166.12 4.9K
14:00 166.11 166.11 166.11 166.11 13.1K
14:01 166.10 166.13 166.10 166.10 3.7K
14:02 166.11 166.11 166.08 166.08 5.7K
14:03 166.09 166.09 166.07 166.08 9.2K
14:04 166.08 166.08 166.06 166.06 5.7K
14:05 166.06 166.08 166.06 166.08 11.5K
14:06 166.08 166.11 166.08 166.11 18.1K
14:07 166.11 166.13 166.11 166.13 10.7K
14:08 166.12 166.12 166.10 166.10 3.9K
14:09 166.10 166.10 166.07 166.08 5.5K
14:10 166.08 166.10 166.08 166.09 5.7K
14:11 166.07 166.07 166.07 166.07 4.9K
14:12 166.04 166.05 166.02 166.02 12.9K
14:13 166.02 166.04 166.02 166.04 1.9K
14:14 166.03 166.03 166.01 166.01 1.5K
14:15 166.01 166.02 165.99 165.99 12.3K
14:16 165.95 165.96 165.91 165.91 11.3K
14:17 165.90 165.90 165.87 165.87 4.2K
14:18 165.87 165.91 165.87 165.91 2.7K
14:19 165.91 165.92 165.90 165.90 2.5K
14:20 165.89 165.89 165.89 165.89 11.6K
14:21 165.91 165.92 165.90 165.90 4.1K
14:22 165.89 165.91 165.89 165.90 9.9K
14:23 165.90 165.94 165.90 165.93 6.2K
14:24 165.94 165.95 165.94 165.95 5.0K
14:25 166.00 166.00 165.99 165.99 5.3K
14:26 165.95 165.95 165.93 165.93 10.4K
14:27 165.92 165.95 165.92 165.95 2.9K
14:28 165.95 165.97 165.95 165.96 11.9K
14:29 165.97 165.97 165.97 165.97 0.9K
14:30 165.99 166.00 165.98 165.98 9.0K
14:31 165.97 165.97 165.94 165.95 3.7K
14:32 165.90 165.92 165.89 165.89 4.5K
14:33 165.89 165.89 165.87 165.87 7.5K
14:34 165.88 165.89 165.88 165.88 1.4K
14:35 165.87 165.88 165.83 165.85 29.1K
14:36 165.83 165.88 165.83 165.88 9.6K
14:37 165.90 165.91 165.90 165.91 1.8K
14:38 165.91 165.94 165.91 165.94 1.6K
14:39 165.95 165.95 165.95 165.95 5.2K
14:40 165.94 165.94 165.92 165.93 6.2K
14:41 165.93 165.93 165.84 165.84 36.9K
14:42 165.86 165.87 165.86 165.86 25.2K
14:43 165.86 165.86 165.86 165.86 5.8K
14:44 165.85 165.85 165.84 165.84 4.6K
14:45 165.84 165.84 165.82 165.83 2.8K
14:46 165.85 165.85 165.84 165.84 4.9K
14:47 165.83 165.83 165.81 165.81 3.1K
14:48 165.81 165.81 165.79 165.81 11.0K
14:49 165.81 165.82 165.81 165.82 5.7K
14:50 165.85 165.87 165.85 165.87 15.9K
14:51 165.87 165.90 165.87 165.90 7.1K
14:52 165.90 165.90 165.89 165.89 4.5K
14:53 165.89 165.91 165.89 165.91 2.6K
14:54 165.91 165.93 165.91 165.93 8.6K
14:55 165.92 165.96 165.92 165.96 7.2K
14:56 165.96 166.04 165.96 166.04 11.6K
14:57 166.04 166.04 166.03 166.03 3.5K
14:58 166.03 166.03 166.00 166.00 8.2K
14:59 166.00 166.00 165.97 165.97 24.5K
15:00 165.97 166.02 165.97 166.02 6.4K
15:01 166.02 166.03 166.01 166.03 7.1K
15:02 166.02 166.02 166.01 166.01 3.3K
15:03 166.00 166.00 165.96 165.96 6.8K
15:04 165.96 165.96 165.94 165.94 7.4K
15:05 165.94 165.94 165.94 165.94 6.8K
15:06 165.93 165.94 165.92 165.92 5.9K
15:07 165.92 165.92 165.90 165.91 4.0K
15:08 165.91 165.93 165.91 165.93 3.2K
15:09 165.93 165.93 165.93 165.93 9.9K
15:10 165.93 165.93 165.92 165.92 3.5K
15:11 165.93 165.93 165.91 165.91 19.9K
15:12 165.91 165.91 165.85 165.85 23.7K
15:13 165.85 165.85 165.85 165.85 9.1K
15:14 165.82 165.85 165.82 165.85 17.8K
15:15 165.85 165.85 165.84 165.84 7.3K
15:16 165.86 165.89 165.86 165.89 4.6K
15:17 165.88 165.90 165.88 165.90 4.0K
15:18 165.90 165.90 165.82 165.85 14.8K
15:19 165.85 165.87 165.85 165.85 24.4K
15:20 165.84 165.84 165.78 165.78 14.4K
15:21 165.79 165.81 165.79 165.81 14.2K
15:22 165.81 165.81 165.80 165.80 1.4K
15:23 165.81 165.83 165.80 165.83 15.1K
15:24 165.85 165.85 165.84 165.84 6.8K
15:25 165.84 165.86 165.82 165.82 6.6K
15:26 165.80 165.81 165.80 165.81 5.8K
15:27 165.81 165.83 165.80 165.83 6.0K
15:28 165.82 165.84 165.78 165.79 12.4K
15:29 165.73 165.73 165.70 165.70 18.4K
15:30 165.71 165.71 165.70 165.70 7.1K
15:31 165.70 165.70 165.67 165.67 10.8K
15:32 165.66 165.66 165.64 165.64 7.1K
15:33 165.64 165.67 165.64 165.66 11.2K
15:34 165.68 165.68 165.66 165.66 4.6K
15:35 165.69 165.75 165.69 165.74 24.7K
15:36 165.74 165.75 165.73 165.75 5.7K
15:37 165.74 165.75 165.72 165.74 9.1K
15:38 165.72 165.72 165.69 165.70 16.1K
15:39 165.69 165.72 165.69 165.70 4.4K
15:40 165.71 165.72 165.71 165.72 11.4K
15:41 165.71 165.71 165.68 165.68 7.2K
15:42 165.70 165.70 165.68 165.68 5.4K
15:43 165.71 165.71 165.66 165.66 27.2K
15:44 165.67 165.75 165.67 165.75 35.0K
15:45 165.76 165.81 165.76 165.80 16.6K
15:46 165.84 165.84 165.82 165.82 17.5K
15:47 165.82 165.82 165.79 165.80 28.3K
15:48 165.80 165.80 165.78 165.78 11.1K
15:49 165.82 165.86 165.82 165.86 37.6K
15:50 165.88 165.88 165.82 165.82 45.2K
15:51 165.85 165.85 165.81 165.83 107.1K
15:52 165.81 165.82 165.80 165.82 25.1K
15:53 165.84 165.84 165.82 165.82 31.9K
15:54 165.78 165.78 165.75 165.76 24.9K
15:55 165.77 165.77 165.73 165.73 32.2K
15:56 165.71 165.75 165.71 165.75 52.6K
15:57 165.75 165.78 165.75 165.77 67.2K
15:58 165.78 165.78 165.72 165.72 54.3K
15:59 165.72 165.73 165.67 165.73 83.0K
16:00 165.79 165.79 165.77 165.77 1,293.7K
16:01 165.77 165.77 165.77 165.77 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