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
09:30 165.76 166.05 165.76 166.01 161.8K
09:31 165.94 165.94 165.89 165.93 78.4K
09:32 165.91 165.91 165.60 165.60 51.8K
09:33 165.60 165.60 165.51 165.59 25.2K
09:34 165.51 165.56 165.48 165.56 11.3K
09:35 165.59 165.67 165.59 165.66 2.7K
09:36 165.69 165.72 165.64 165.72 5.0K
09:37 165.71 165.75 165.70 165.70 4.0K
09:38 165.68 165.78 165.68 165.78 15.6K
09:39 165.81 165.85 165.81 165.85 8.3K
09:40 165.91 165.92 165.91 165.92 8.0K
09:41 165.95 165.95 165.91 165.92 15.0K
09:42 165.95 165.96 165.93 165.93 4.7K
09:43 165.94 166.02 165.94 166.02 4.7K
09:44 165.99 165.99 165.90 165.90 16.0K
09:45 165.90 165.95 165.87 165.87 5.2K
09:46 165.87 165.92 165.87 165.92 10.3K
09:47 165.98 165.99 165.97 165.97 12.3K
09:48 165.93 165.96 165.90 165.96 3.6K
09:49 165.95 165.95 165.88 165.88 12.0K
09:50 165.88 165.88 165.83 165.83 4.9K
09:51 165.89 165.95 165.89 165.94 9.1K
09:52 165.97 166.01 165.95 165.95 4.8K
09:53 165.96 165.98 165.93 165.98 9.1K
09:54 166.00 166.00 165.94 165.94 4.8K
09:55 165.94 165.95 165.94 165.95 2.9K
09:56 165.96 166.05 165.96 166.05 12.2K
09:57 166.07 166.19 166.07 166.19 49.5K
09:58 166.22 166.22 166.20 166.20 10.9K
09:59 166.20 166.21 166.14 166.14 11.9K
10:00 166.12 166.17 166.06 166.17 23.8K
10:01 166.19 166.24 166.19 166.19 14.7K
10:02 166.22 166.25 166.22 166.23 5.8K
10:03 166.27 166.27 166.25 166.27 14.8K
10:04 166.32 166.32 166.30 166.30 4.4K
10:05 166.32 166.32 166.29 166.29 13.7K
10:06 166.30 166.39 166.30 166.39 24.4K
10:07 166.41 166.45 166.41 166.45 11.1K
10:08 166.44 166.48 166.44 166.48 16.4K
10:09 166.45 166.45 166.40 166.40 11.0K
10:10 166.35 166.35 166.31 166.35 9.4K
10:11 166.36 166.44 166.36 166.43 8.3K
10:12 166.41 166.42 166.37 166.37 5.8K
10:13 166.37 166.42 166.37 166.40 8.5K
10:14 166.35 166.38 166.35 166.38 8.1K
10:15 166.38 166.50 166.37 166.50 9.9K
10:16 166.50 166.50 166.45 166.48 6.0K
10:17 166.46 166.46 166.40 166.40 12.9K
10:18 166.38 166.42 166.38 166.42 4.4K
10:19 166.45 166.45 166.42 166.43 5.9K
10:20 166.46 166.46 166.43 166.43 8.6K
10:21 166.42 166.42 166.38 166.40 5.0K
10:22 166.40 166.40 166.38 166.38 5.0K
10:23 166.41 166.48 166.41 166.48 13.0K
10:24 166.49 166.55 166.49 166.54 3.9K
10:25 166.54 166.56 166.52 166.56 16.6K
10:26 166.59 166.59 166.56 166.56 12.3K
10:27 166.56 166.56 166.53 166.53 7.9K
10:28 166.53 166.53 166.49 166.49 5.4K
10:29 166.48 166.48 166.45 166.45 11.1K
10:30 166.46 166.48 166.44 166.44 17.2K
10:31 166.45 166.47 166.45 166.47 12.4K
10:32 166.47 166.51 166.47 166.51 14.5K
10:33 166.52 166.52 166.51 166.51 14.9K
10:34 166.52 166.52 166.50 166.50 11.3K
10:35 166.49 166.51 166.48 166.51 12.1K
10:36 166.51 166.55 166.51 166.53 5.2K
10:37 166.55 166.59 166.55 166.58 16.8K
10:38 166.59 166.59 166.56 166.57 5.5K
10:39 166.54 166.60 166.54 166.55 15.2K
10:40 166.55 166.60 166.55 166.60 3.5K
10:41 166.60 166.60 166.59 166.59 9.8K
10:42 166.58 166.60 166.58 166.58 3.8K
10:43 166.62 166.62 166.60 166.60 4.9K
10:44 166.59 166.59 166.54 166.54 4.7K
10:45 166.56 166.60 166.56 166.60 6.1K
10:46 166.60 166.60 166.59 166.59 4.0K
10:47 166.59 166.59 166.56 166.58 11.1K
10:48 166.58 166.58 166.57 166.57 2.8K
10:49 166.58 166.62 166.58 166.62 8.7K
10:50 166.60 166.64 166.60 166.64 8.0K
10:51 166.64 166.64 166.59 166.60 8.5K
10:52 166.57 166.60 166.57 166.60 3.1K
10:53 166.63 166.63 166.59 166.59 3.6K
10:54 166.59 166.59 166.51 166.51 5.6K
10:55 166.53 166.53 166.52 166.52 2.5K
10:56 166.53 166.61 166.53 166.61 37.5K
10:57 166.70 166.75 166.70 166.75 16.0K
10:58 166.72 166.72 166.71 166.71 4.1K
10:59 166.68 166.70 166.68 166.68 9.6K
11:00 166.64 166.64 166.61 166.62 7.7K
11:01 166.63 166.66 166.60 166.66 9.9K
11:02 166.66 166.71 166.66 166.71 8.7K
11:03 166.72 166.73 166.62 166.62 12.0K
11:04 166.61 166.64 166.61 166.63 9.7K
11:05 166.65 166.70 166.65 166.70 10.3K
11:06 166.71 166.71 166.69 166.69 7.9K
11:07 166.75 166.76 166.74 166.74 13.8K
11:08 166.74 166.76 166.74 166.76 10.1K
11:09 166.76 166.77 166.76 166.77 10.3K
11:10 166.76 166.78 166.76 166.76 4.2K
11:11 166.75 166.78 166.75 166.77 10.4K
11:12 166.81 166.81 166.79 166.79 12.1K
11:13 166.75 166.77 166.75 166.77 13.3K
11:14 166.78 166.78 166.77 166.77 10.9K
11:15 166.78 166.82 166.77 166.82 12.3K
11:16 166.81 166.81 166.79 166.79 17.2K
11:17 166.78 166.79 166.78 166.78 37.1K
11:18 166.76 166.77 166.76 166.77 6.6K
11:19 166.76 166.77 166.76 166.77 4.0K
11:20 166.74 166.74 166.68 166.68 7.2K
11:21 166.66 166.70 166.66 166.69 14.2K
11:22 166.69 166.69 166.66 166.68 14.0K
11:23 166.68 166.68 166.64 166.64 7.5K
11:24 166.64 166.66 166.62 166.62 11.3K
11:25 166.56 166.61 166.56 166.61 5.8K
11:26 166.61 166.61 166.59 166.60 2.8K
11:27 166.62 166.62 166.60 166.61 4.5K
11:28 166.60 166.60 166.59 166.60 2.4K
11:29 166.57 166.57 166.55 166.57 8.4K
11:30 166.56 166.60 166.56 166.59 10.3K
11:31 166.60 166.61 166.60 166.61 20.6K
11:32 166.60 166.60 166.58 166.59 5.0K
11:33 166.62 166.62 166.57 166.57 15.0K
11:34 166.57 166.57 166.57 166.57 2.2K
11:35 166.56 166.56 166.53 166.53 4.6K
11:36 166.50 166.55 166.50 166.55 6.9K
11:37 166.53 166.53 166.51 166.51 8.4K
11:38 166.50 166.53 166.50 166.53 2.2K
11:39 166.57 166.57 166.56 166.57 6.2K
11:40 166.54 166.54 166.53 166.54 4.1K
11:41 166.52 166.54 166.52 166.52 5.2K
11:42 166.51 166.56 166.51 166.56 14.4K
11:43 166.58 166.58 166.56 166.56 5.8K
11:44 166.56 166.56 166.56 166.56 1.8K
11:45 166.58 166.60 166.58 166.60 9.7K
11:46 166.59 166.61 166.59 166.61 2.8K
11:47 166.60 166.60 166.57 166.57 3.0K
11:48 166.57 166.57 166.57 166.57 0.5K
11:49 166.56 166.58 166.56 166.58 3.2K
11:50 166.56 166.58 166.56 166.57 6.0K
11:51 166.57 166.58 166.56 166.58 10.2K
11:52 166.59 166.60 166.58 166.60 2.7K
11:53 166.61 166.61 166.60 166.61 2.5K
11:54 166.62 166.62 166.59 166.59 2.9K
11:55 166.58 166.59 166.58 166.58 4.1K
11:56 166.58 166.61 166.58 166.61 3.6K
11:57 166.61 166.61 166.57 166.57 2.7K
11:58 166.57 166.59 166.57 166.59 4.5K
11:59 166.60 166.64 166.60 166.64 16.3K
12:00 166.63 166.63 166.63 166.63 3.8K
12:01 166.63 166.63 166.59 166.59 7.1K
12:02 166.58 166.60 166.58 166.58 4.4K
12:03 166.54 166.54 166.52 166.52 3.8K
12:04 166.53 166.60 166.53 166.60 19.1K
12:05 166.59 166.59 166.59 166.59 1.2K
12:06 166.59 166.60 166.59 166.59 2.5K
12:07 166.57 166.58 166.56 166.56 2.5K
12:08 166.56 166.63 166.56 166.63 17.1K
12:09 166.63 166.64 166.63 166.63 3.0K
12:10 166.63 166.73 166.63 166.73 38.0K
12:11 166.72 166.73 166.69 166.73 5.7K
12:12 166.72 166.74 166.72 166.74 1.8K
12:13 166.72 166.73 166.72 166.72 5.6K
12:14 166.72 166.72 166.71 166.71 1.3K
12:15 166.72 166.72 166.70 166.71 10.5K
12:16 166.71 166.71 166.70 166.70 4.1K
12:17 166.71 166.71 166.70 166.71 5.1K
12:18 166.70 166.74 166.70 166.72 7.7K
12:19 166.69 166.70 166.69 166.70 1.9K
12:20 166.70 166.72 166.70 166.70 9.5K
12:21 166.70 166.70 166.68 166.69 2.8K
12:22 166.68 166.70 166.68 166.70 4.4K
12:23 166.70 166.70 166.68 166.69 4.1K
12:24 166.69 166.69 166.68 166.68 2.0K
12:25 166.69 166.69 166.66 166.66 6.2K
12:26 166.66 166.69 166.66 166.69 6.5K
12:27 166.69 166.69 166.68 166.69 7.6K
12:28 166.68 166.69 166.68 166.68 12.1K
12:29 166.70 166.71 166.68 166.68 8.5K
12:30 166.68 166.68 166.67 166.67 2.9K
12:31 166.68 166.72 166.68 166.71 17.2K
12:32 166.72 166.72 166.72 166.72 1.7K
12:33 166.70 166.72 166.70 166.72 3.5K
12:34 166.72 166.75 166.72 166.75 2.6K
12:35 166.76 166.84 166.76 166.84 17.0K
12:36 166.89 166.89 166.89 166.89 12.6K
12:37 166.87 166.94 166.87 166.93 3.3K
12:38 166.94 166.96 166.94 166.94 4.7K
12:39 166.94 166.94 166.93 166.93 5.9K
12:40 166.93 166.95 166.93 166.94 4.6K
12:41 166.93 166.93 166.91 166.91 6.2K
12:42 166.91 166.92 166.90 166.90 5.3K
12:43 166.90 166.92 166.90 166.92 1.3K
12:44 166.90 166.90 166.88 166.88 3.3K
12:45 166.88 166.89 166.88 166.89 5.7K
12:46 166.88 166.89 166.88 166.89 2.2K
12:47 166.88 166.99 166.88 166.98 60.4K
12:48 166.99 166.99 166.99 166.99 4.2K
12:49 166.98 166.98 166.93 166.93 10.4K
12:50 166.97 166.97 166.96 166.97 5.7K
12:51 166.97 167.01 166.97 167.01 2.9K
12:52 167.00 167.00 166.98 166.98 7.9K
12:53 166.97 166.97 166.96 166.96 17.3K
12:54 166.96 167.01 166.96 167.01 4.8K
12:55 166.99 166.99 166.98 166.99 2.2K
12:56 167.01 167.03 167.01 167.02 5.7K
12:57 167.01 167.02 167.01 167.02 4.3K
12:58 167.02 167.02 167.00 167.00 7.0K
12:59 166.99 166.99 166.97 166.97 5.4K
13:00 166.97 166.98 166.97 166.98 3.2K
13:01 166.99 167.00 166.99 167.00 9.0K
13:02 167.00 167.00 166.99 166.99 2.9K
13:03 166.99 167.00 166.99 167.00 7.3K
13:04 166.98 166.98 166.97 166.97 1.7K
13:05 166.97 166.97 166.90 166.91 5.5K
13:06 166.90 166.91 166.90 166.91 3.2K
13:07 166.90 166.90 166.89 166.90 1.5K
13:08 166.90 166.92 166.90 166.92 4.0K
13:09 166.92 166.94 166.92 166.92 1.4K
13:10 166.92 166.92 166.92 166.92 4.8K
13:11 166.92 166.98 166.92 166.98 14.0K
13:12 166.98 166.98 166.98 166.98 4.8K
13:13 166.99 167.00 166.98 167.00 5.5K
13:14 167.00 167.06 167.00 167.06 12.8K
13:15 167.03 167.03 167.03 167.03 4.9K
13:16 167.03 167.03 167.00 167.00 2.4K
13:17 167.00 167.00 166.99 167.00 5.1K
13:18 167.00 167.00 166.98 166.98 2.8K
13:19 166.98 166.99 166.98 166.99 2.0K
13:20 167.00 167.01 167.00 167.01 8.7K
13:21 167.04 167.05 167.04 167.04 10.7K
13:22 167.05 167.05 167.04 167.04 6.4K
13:23 167.04 167.10 167.04 167.09 10.3K
13:24 167.10 167.10 167.09 167.10 2.4K
13:25 167.09 167.09 167.08 167.08 5.0K
13:26 167.10 167.13 167.10 167.13 5.1K
13:27 167.12 167.21 167.12 167.21 16.2K
13:28 167.21 167.26 167.21 167.26 2.8K
13:29 167.23 167.23 167.22 167.22 40.2K
13:30 167.24 167.26 167.24 167.25 29.3K
13:31 167.27 167.28 167.25 167.28 35.0K
13:32 167.26 167.34 167.25 167.34 47.7K
13:33 167.34 167.40 167.34 167.39 35.2K
13:34 167.40 167.40 167.39 167.39 1.5K
13:35 167.38 167.38 167.32 167.32 8.6K
13:36 167.28 167.28 167.24 167.24 4.3K
13:37 167.20 167.20 167.08 167.08 29.4K
13:38 167.05 167.10 167.05 167.08 7.1K
13:39 167.06 167.06 167.00 167.00 6.4K
13:40 167.01 167.01 166.99 166.99 5.4K
13:41 166.99 167.05 166.99 167.05 8.8K
13:42 167.03 167.04 167.02 167.04 4.7K
13:43 167.03 167.03 167.01 167.02 3.7K
13:44 167.02 167.03 167.02 167.02 3.7K
13:45 167.02 167.04 167.01 167.02 4.2K
13:46 167.01 167.01 167.01 167.01 2.4K
13:47 167.01 167.10 167.01 167.10 17.6K
13:48 167.10 167.10 167.09 167.10 1.5K
13:49 167.10 167.10 167.05 167.05 7.1K
13:50 167.04 167.10 167.04 167.08 7.6K
13:51 167.07 167.07 167.00 167.00 7.0K
13:52 166.98 166.98 166.96 166.96 5.5K
13:53 166.97 166.97 166.97 166.97 13.8K
13:54 167.02 167.02 167.01 167.01 3.9K
13:55 167.00 167.00 166.99 166.99 1.6K
13:56 167.00 167.00 166.95 166.95 7.0K
13:57 166.95 166.95 166.93 166.93 0.5K
13:58 166.90 166.93 166.90 166.93 2.4K
13:59 166.95 166.97 166.95 166.97 5.5K
14:00 166.97 167.00 166.97 167.00 3.6K
14:01 167.00 167.00 166.99 166.99 4.3K
14:02 166.99 167.02 166.99 167.02 1.8K
14:03 167.01 167.01 167.01 167.01 8.3K
14:04 167.01 167.01 166.99 166.99 7.9K
14:05 167.00 167.05 167.00 167.05 20.0K
14:06 167.05 167.05 167.05 167.05 1.4K
14:07 167.04 167.06 167.04 167.06 5.7K
14:08 167.06 167.06 167.02 167.06 28.1K
14:09 167.06 167.06 167.04 167.05 5.0K
14:10 167.06 167.06 167.04 167.04 2.6K
14:11 167.04 167.12 167.04 167.12 16.5K
14:12 167.13 167.15 167.13 167.15 4.1K
14:13 167.17 167.21 167.17 167.21 8.4K
14:14 167.22 167.22 167.21 167.21 0.2K
14:15 167.22 167.22 167.22 167.22 9.9K
14:16 167.24 167.24 167.23 167.23 1.3K
14:17 167.24 167.25 167.23 167.23 1.7K
14:18 167.22 167.22 167.22 167.22 4.1K
14:19 167.22 167.27 167.22 167.27 7.9K
14:20 167.28 167.30 167.28 167.29 5.8K
14:21 167.30 167.31 167.30 167.31 1.1K
14:22 167.31 167.31 167.29 167.29 2.4K
14:23 167.29 167.30 167.28 167.28 0.5K
14:24 167.28 167.32 167.28 167.32 8.1K
14:25 167.32 167.33 167.31 167.33 1.6K
14:26 167.35 167.36 167.35 167.36 19.3K
14:27 167.35 167.44 167.35 167.44 7.8K
14:28 167.45 167.50 167.45 167.50 8.7K
14:29 167.52 167.52 167.51 167.51 6.8K
14:30 167.51 167.51 167.48 167.48 6.5K
14:31 167.47 167.47 167.30 167.30 15.5K
14:32 167.27 167.27 167.25 167.25 12.4K
14:33 167.25 167.26 167.23 167.23 16.8K
14:34 167.23 167.25 167.22 167.23 5.2K
14:35 167.21 167.21 167.20 167.20 4.0K
14:36 167.18 167.19 167.18 167.18 5.4K
14:37 167.20 167.21 167.19 167.19 9.7K
14:38 167.18 167.19 167.17 167.17 2.7K
14:39 167.18 167.18 167.18 167.18 1.4K
14:40 167.16 167.17 167.16 167.17 5.6K
14:41 167.18 167.18 167.18 167.18 0.8K
14:42 167.18 167.19 167.18 167.19 4.1K
14:43 167.19 167.29 167.18 167.29 42.3K
14:44 167.28 167.37 167.28 167.37 6.3K
14:45 167.37 167.39 167.36 167.39 3.2K
14:46 167.39 167.39 167.35 167.36 2.5K
14:47 167.35 167.38 167.35 167.37 6.4K
14:48 167.37 167.39 167.37 167.39 12.0K
14:49 167.39 167.45 167.39 167.45 14.6K
14:50 167.43 167.43 167.43 167.43 14.0K
14:51 167.42 167.43 167.41 167.41 33.3K
14:52 167.41 167.44 167.41 167.42 78.4K
14:53 167.41 167.43 167.41 167.43 17.2K
14:54 167.42 167.43 167.41 167.43 2.9K
14:55 167.46 167.46 167.43 167.43 9.4K
14:56 167.43 167.44 167.43 167.44 4.3K
14:57 167.45 167.46 167.44 167.45 3.4K
14:58 167.52 167.52 167.51 167.52 6.6K
14:59 167.53 167.53 167.51 167.51 0.7K
15:00 167.49 167.49 167.41 167.41 6.9K
15:01 167.43 167.46 167.43 167.46 4.1K
15:02 167.48 167.48 167.47 167.47 2.0K
15:03 167.47 167.47 167.46 167.46 2.6K
15:04 167.45 167.45 167.44 167.44 2.2K
15:05 167.46 167.48 167.46 167.48 10.6K
15:06 167.47 167.48 167.47 167.47 4.5K
15:07 167.45 167.46 167.43 167.44 4.5K
15:08 167.44 167.47 167.44 167.46 4.2K
15:09 167.53 167.53 167.53 167.53 26.0K
15:10 167.51 167.55 167.51 167.53 8.4K
15:11 167.53 167.53 167.50 167.50 12.6K
15:12 167.48 167.49 167.48 167.49 5.9K
15:13 167.49 167.49 167.48 167.49 4.8K
15:14 167.49 167.50 167.49 167.49 3.9K
15:15 167.50 167.50 167.47 167.48 10.6K
15:16 167.48 167.55 167.48 167.55 11.5K
15:17 167.54 167.54 167.53 167.53 1.6K
15:18 167.53 167.54 167.53 167.53 10.1K
15:19 167.53 167.53 167.51 167.51 2.7K
15:20 167.50 167.50 167.50 167.50 2.6K
15:21 167.50 167.52 167.50 167.52 3.6K
15:22 167.55 167.65 167.55 167.65 11.9K
15:23 167.67 167.69 167.67 167.67 27.4K
15:24 167.71 167.72 167.66 167.66 11.4K
15:25 167.66 167.66 167.64 167.64 5.9K
15:26 167.67 167.68 167.65 167.65 9.5K
15:27 167.65 167.66 167.64 167.64 1.8K
15:28 167.65 167.72 167.65 167.72 10.7K
15:29 167.72 167.72 167.70 167.70 11.7K
15:30 167.65 167.69 167.65 167.69 19.2K
15:31 167.69 167.72 167.69 167.70 24.6K
15:32 167.71 167.71 167.71 167.71 7.1K
15:33 167.71 167.71 167.70 167.71 4.0K
15:34 167.70 167.74 167.70 167.71 17.1K
15:35 167.75 167.76 167.75 167.76 10.7K
15:36 167.78 167.81 167.74 167.74 18.5K
15:37 167.69 167.69 167.67 167.67 9.0K
15:38 167.58 167.58 167.55 167.55 30.0K
15:39 167.50 167.50 167.47 167.47 27.4K
15:40 167.51 167.51 167.48 167.48 23.4K
15:41 167.46 167.46 167.43 167.45 12.2K
15:42 167.43 167.43 167.39 167.40 17.3K
15:43 167.38 167.43 167.38 167.41 18.4K
15:44 167.42 167.42 167.32 167.32 26.6K
15:45 167.30 167.30 167.28 167.29 29.8K
15:46 167.29 167.32 167.29 167.30 12.0K
15:47 167.30 167.31 167.29 167.29 23.1K
15:48 167.30 167.31 167.29 167.31 12.9K
15:49 167.31 167.33 167.28 167.33 35.6K
15:50 167.31 167.55 167.31 167.51 157.1K
15:51 167.53 167.53 167.51 167.52 41.6K
15:52 167.55 167.55 167.53 167.53 40.5K
15:53 167.52 167.52 167.44 167.46 61.7K
15:54 167.46 167.49 167.39 167.39 56.0K
15:55 167.40 167.43 167.35 167.35 112.3K
15:56 167.32 167.32 167.26 167.26 108.4K
15:57 167.23 167.27 167.23 167.23 48.7K
15:58 167.29 167.31 167.29 167.30 66.2K
15:59 167.30 167.32 167.28 167.28 123.1K
16:00 167.36 167.36 167.36 167.36 2,734.9K
16:01 167.36 167.36 167.36 167.36 0.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし