S

GSPTTTS
🏛️ カナダ →
155.58
最終更新: 2025-10-07
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
09:30 167.32 167.45 167.29 167.29 161.0K
09:31 167.27 167.28 167.20 167.27 17.6K
09:32 167.25 167.25 167.12 167.12 7.2K
09:33 167.17 167.23 167.17 167.23 7.4K
09:34 167.24 167.27 167.15 167.15 4.9K
09:35 167.12 167.12 166.96 166.96 8.6K
09:36 166.97 166.97 166.92 166.92 4.0K
09:37 166.89 167.03 166.89 167.03 8.4K
09:38 167.06 167.06 167.05 167.06 5.4K
09:39 167.09 167.14 167.08 167.14 3.6K
09:40 167.13 167.13 167.08 167.13 7.9K
09:41 167.16 167.19 167.16 167.19 7.2K
09:42 167.24 167.28 167.24 167.27 4.6K
09:43 167.28 167.28 167.26 167.28 3.6K
09:44 167.24 167.24 167.23 167.23 7.6K
09:45 167.21 167.23 167.21 167.22 4.8K
09:46 167.21 167.23 167.21 167.22 8.9K
09:47 167.22 167.23 167.20 167.20 5.7K
09:48 167.24 167.24 167.18 167.22 6.3K
09:49 167.25 167.25 167.17 167.17 7.2K
09:50 167.19 167.19 167.15 167.17 6.1K
09:51 167.18 167.29 167.18 167.29 5.0K
09:52 167.30 167.30 167.13 167.13 4.1K
09:53 167.14 167.18 167.14 167.18 2.1K
09:54 167.17 167.17 167.16 167.16 1.9K
09:55 167.19 167.19 167.17 167.17 4.4K
09:56 167.16 167.16 167.14 167.14 3.3K
09:57 167.13 167.15 167.13 167.15 5.3K
09:58 167.17 167.28 167.17 167.28 2.7K
09:59 167.28 167.34 167.28 167.34 1.3K
10:00 167.33 167.36 167.33 167.36 6.1K
10:01 167.36 167.41 167.36 167.41 2.0K
10:02 167.45 167.45 167.42 167.45 7.2K
10:03 167.47 167.49 167.47 167.49 6.4K
10:04 167.53 167.53 167.47 167.47 4.4K
10:05 167.46 167.46 167.43 167.43 4.5K
10:06 167.43 167.48 167.43 167.48 4.7K
10:07 167.48 167.48 167.47 167.47 4.4K
10:08 167.47 167.47 167.47 167.47 3.6K
10:09 167.48 167.49 167.46 167.47 7.6K
10:10 167.43 167.43 167.40 167.40 5.5K
10:11 167.40 167.40 167.39 167.39 2.1K
10:12 167.37 167.38 167.37 167.38 7.1K
10:13 167.36 167.42 167.36 167.42 3.7K
10:14 167.46 167.49 167.46 167.49 12.8K
10:15 167.48 167.51 167.48 167.51 3.2K
10:16 167.49 167.49 167.43 167.44 2.8K
10:17 167.43 167.45 167.43 167.45 3.6K
10:18 167.44 167.44 167.35 167.35 11.6K
10:19 167.32 167.32 167.31 167.32 9.2K
10:20 167.33 167.33 167.29 167.29 2.9K
10:21 167.30 167.30 167.27 167.27 7.9K
10:22 167.27 167.28 167.27 167.28 4.3K
10:23 167.27 167.30 167.27 167.30 2.5K
10:24 167.30 167.30 167.28 167.28 3.6K
10:25 167.29 167.29 167.29 167.29 2.6K
10:26 167.29 167.30 167.26 167.30 4.7K
10:27 167.27 167.27 167.17 167.17 5.9K
10:28 167.17 167.18 167.17 167.18 1.8K
10:29 167.13 167.14 167.11 167.11 13.6K
10:30 167.12 167.12 167.11 167.11 3.5K
10:31 167.13 167.19 167.13 167.19 4.4K
10:32 167.20 167.28 167.20 167.28 5.9K
10:33 167.32 167.33 167.32 167.33 4.0K
10:34 167.35 167.36 167.31 167.31 6.3K
10:35 167.27 167.31 167.27 167.30 6.2K
10:36 167.30 167.30 167.29 167.30 2.9K
10:37 167.30 167.31 167.30 167.30 4.2K
10:38 167.27 167.27 167.26 167.26 2.5K
10:39 167.26 167.26 167.24 167.24 2.4K
10:40 167.19 167.19 167.16 167.16 11.5K
10:41 167.16 167.17 167.16 167.17 1.1K
10:42 167.16 167.17 167.08 167.08 10.5K
10:43 167.07 167.08 167.07 167.08 16.5K
10:44 167.06 167.08 167.03 167.03 20.2K
10:45 167.02 167.02 167.00 167.01 6.7K
10:46 167.03 167.05 167.03 167.05 3.6K
10:47 167.05 167.06 167.02 167.02 6.5K
10:48 167.04 167.04 167.01 167.01 6.1K
10:49 167.02 167.02 166.95 166.95 12.1K
10:50 166.95 166.95 166.89 166.91 7.1K
10:51 166.91 166.96 166.91 166.96 10.9K
10:52 166.97 166.98 166.94 166.98 4.3K
10:53 167.00 167.01 166.97 166.97 4.6K
10:54 166.99 166.99 166.97 166.97 4.0K
10:55 167.00 167.04 167.00 167.04 9.3K
10:56 167.04 167.04 167.02 167.03 1.7K
10:57 167.02 167.02 166.99 166.99 4.7K
10:58 166.97 166.97 166.94 166.95 3.4K
10:59 166.91 166.91 166.91 166.91 13.1K
11:00 166.87 166.92 166.87 166.92 6.5K
11:01 166.91 166.91 166.91 166.91 1.3K
11:02 166.91 166.91 166.89 166.89 3.9K
11:03 166.86 166.87 166.81 166.81 6.9K
11:04 166.82 166.83 166.79 166.79 12.6K
11:05 166.80 166.81 166.78 166.78 12.3K
11:06 166.77 166.78 166.77 166.77 5.2K
11:07 166.76 166.76 166.75 166.76 3.3K
11:08 166.75 166.76 166.75 166.76 4.4K
11:09 166.76 166.78 166.76 166.78 2.5K
11:10 166.79 166.80 166.79 166.79 4.8K
11:11 166.79 166.80 166.78 166.78 1.1K
11:12 166.77 166.77 166.73 166.73 14.7K
11:13 166.72 166.74 166.72 166.74 2.4K
11:14 166.77 166.78 166.77 166.77 5.6K
11:15 166.74 166.77 166.74 166.77 5.2K
11:16 166.77 166.77 166.74 166.74 1.2K
11:17 166.74 166.75 166.74 166.75 38.3K
11:18 166.72 166.74 166.72 166.74 5.8K
11:19 166.74 166.77 166.74 166.74 4.1K
11:20 166.74 166.74 166.73 166.73 3.7K
11:21 166.68 166.68 166.67 166.67 21.9K
11:22 166.65 166.65 166.60 166.62 15.1K
11:23 166.63 166.63 166.59 166.63 19.2K
11:24 166.62 166.62 166.58 166.60 17.8K
11:25 166.60 166.60 166.54 166.54 7.2K
11:26 166.53 166.56 166.53 166.56 15.7K
11:27 166.62 166.66 166.62 166.66 21.0K
11:28 166.64 166.64 166.64 166.64 3.6K
11:29 166.63 166.63 166.60 166.61 4.7K
11:30 166.57 166.61 166.56 166.60 10.2K
11:31 166.61 166.62 166.61 166.61 8.4K
11:32 166.62 166.62 166.61 166.62 2.2K
11:33 166.62 166.62 166.59 166.59 6.9K
11:34 166.59 166.61 166.59 166.61 4.2K
11:35 166.68 166.68 166.67 166.67 14.7K
11:36 166.68 166.69 166.67 166.68 34.2K
11:37 166.69 166.70 166.69 166.69 13.8K
11:38 166.74 166.75 166.73 166.74 5.8K
11:39 166.74 166.75 166.70 166.70 3.3K
11:40 166.68 166.68 166.64 166.64 3.1K
11:41 166.66 166.68 166.66 166.68 2.0K
11:42 166.68 166.71 166.68 166.68 10.2K
11:43 166.69 166.72 166.68 166.72 3.9K
11:44 166.71 166.83 166.71 166.83 7.7K
11:45 166.84 166.86 166.84 166.86 6.9K
11:46 166.86 166.86 166.83 166.83 6.1K
11:47 166.82 166.82 166.80 166.80 6.1K
11:48 166.77 166.77 166.71 166.71 17.1K
11:49 166.70 166.70 166.69 166.70 1.7K
11:50 166.72 166.72 166.70 166.70 4.7K
11:51 166.70 166.70 166.68 166.68 2.6K
11:52 166.67 166.67 166.66 166.67 4.5K
11:53 166.67 166.67 166.65 166.66 1.9K
11:54 166.66 166.66 166.64 166.64 2.2K
11:55 166.65 166.65 166.64 166.64 1.4K
11:56 166.63 166.64 166.63 166.64 8.5K
11:57 166.64 166.65 166.64 166.64 4.7K
11:58 166.65 166.65 166.63 166.65 4.5K
11:59 166.66 166.66 166.65 166.65 0.9K
12:00 166.66 166.66 166.64 166.65 3.4K
12:01 166.66 166.68 166.66 166.67 3.6K
12:02 166.66 166.68 166.66 166.66 2.7K
12:03 166.66 166.66 166.65 166.66 7.2K
12:04 166.66 166.66 166.65 166.66 8.5K
12:05 166.67 166.67 166.66 166.67 4.7K
12:06 166.67 166.67 166.66 166.67 0.7K
12:07 166.67 166.67 166.65 166.66 2.2K
12:08 166.66 166.66 166.65 166.66 2.2K
12:09 166.67 166.68 166.65 166.65 2.5K
12:10 166.68 166.68 166.67 166.68 6.9K
12:11 166.68 166.68 166.63 166.63 13.5K
12:12 166.61 166.64 166.61 166.64 9.2K
12:13 166.64 166.64 166.64 166.64 8.2K
12:14 166.64 166.67 166.64 166.67 10.2K
12:15 166.67 166.67 166.66 166.66 4.3K
12:16 166.67 166.71 166.67 166.71 9.2K
12:17 166.71 166.71 166.71 166.71 1.8K
12:18 166.71 166.71 166.70 166.71 6.4K
12:19 166.70 166.75 166.69 166.75 4.1K
12:20 166.76 166.78 166.76 166.77 3.3K
12:21 166.76 166.76 166.76 166.76 0.4K
12:22 166.76 166.76 166.75 166.76 1.1K
12:23 166.76 166.78 166.76 166.78 2.7K
12:24 166.78 166.78 166.77 166.77 2.5K
12:25 166.77 166.77 166.76 166.76 1.8K
12:26 166.75 166.76 166.74 166.74 1.8K
12:27 166.78 166.81 166.78 166.81 4.7K
12:28 166.81 166.82 166.81 166.82 9.0K
12:29 166.86 166.94 166.86 166.94 4.5K
12:30 166.94 166.95 166.93 166.94 2.1K
12:31 166.94 166.94 166.93 166.93 2.2K
12:32 166.93 166.93 166.92 166.92 0.4K
12:33 166.92 166.94 166.92 166.94 3.2K
12:34 166.94 166.96 166.94 166.96 1.6K
12:35 166.97 166.99 166.96 166.99 3.5K
12:36 166.98 166.98 166.96 166.97 2.8K
12:37 167.00 167.00 167.00 167.00 13.4K
12:38 167.00 167.04 166.98 167.04 6.4K
12:39 167.09 167.12 167.09 167.12 6.5K
12:40 167.13 167.13 167.12 167.12 1.7K
12:41 167.12 167.13 167.12 167.12 4.1K
12:42 167.13 167.13 167.12 167.12 2.3K
12:43 167.12 167.13 167.12 167.13 3.5K
12:44 167.13 167.18 167.13 167.18 4.9K
12:45 167.18 167.18 167.18 167.18 3.4K
12:46 167.18 167.27 167.16 167.27 20.8K
12:47 167.27 167.27 167.25 167.25 8.4K
12:48 167.17 167.17 167.13 167.13 17.8K
12:49 167.15 167.15 167.13 167.13 3.0K
12:50 167.13 167.13 167.03 167.04 12.5K
12:51 166.98 167.00 166.98 166.99 9.7K
12:52 167.01 167.01 167.00 167.01 0.8K
12:53 167.01 167.04 167.01 167.04 6.9K
12:54 167.02 167.03 167.02 167.03 0.9K
12:55 167.03 167.03 167.02 167.02 1.9K
12:56 167.01 167.01 166.96 166.96 6.1K
12:57 166.96 166.96 166.89 166.89 7.7K
12:58 166.89 166.89 166.88 166.88 1.0K
12:59 166.89 166.90 166.89 166.90 2.1K
13:00 166.90 166.92 166.89 166.92 5.1K
13:01 166.92 166.92 166.90 166.90 3.5K
13:02 166.90 166.90 166.90 166.90 2.0K
13:03 166.91 166.91 166.87 166.87 6.8K
13:04 166.88 166.90 166.88 166.90 4.7K
13:05 166.89 166.89 166.87 166.88 2.6K
13:06 166.87 166.87 166.85 166.85 2.5K
13:07 166.85 166.85 166.84 166.84 4.5K
13:08 166.84 166.85 166.84 166.85 2.7K
13:09 166.87 166.99 166.86 166.99 30.0K
13:10 166.99 166.99 166.99 166.99 4.6K
13:11 166.98 166.99 166.98 166.99 6.5K
13:12 167.03 167.04 167.03 167.04 6.8K
13:13 167.05 167.06 167.05 167.06 2.7K
13:14 167.03 167.03 167.02 167.02 1.5K
13:15 167.00 167.00 166.98 166.99 3.8K
13:16 167.00 167.10 167.00 167.10 21.0K
13:17 167.09 167.09 167.06 167.06 2.2K
13:18 167.05 167.06 167.02 167.02 13.1K
13:19 167.02 167.02 167.01 167.01 3.0K
13:20 167.01 167.02 167.01 167.02 5.1K
13:21 167.02 167.05 167.02 167.05 4.0K
13:22 167.05 167.07 167.05 167.06 6.0K
13:23 167.07 167.09 167.06 167.09 1.8K
13:24 167.09 167.09 167.06 167.06 1.8K
13:25 167.06 167.08 167.06 167.08 2.3K
13:26 167.04 167.04 166.91 166.96 26.1K
13:27 166.96 166.96 166.95 166.95 4.3K
13:28 166.95 166.95 166.94 166.94 1.6K
13:29 166.95 166.98 166.95 166.98 1.6K
13:30 166.95 166.95 166.93 166.95 9.0K
13:31 166.95 166.95 166.95 166.95 1.5K
13:32 166.96 166.96 166.95 166.95 6.7K
13:33 166.94 166.96 166.94 166.96 1.9K
13:34 166.97 166.99 166.97 166.98 4.9K
13:35 166.99 166.99 166.97 166.97 3.5K
13:36 166.98 166.98 166.98 166.98 2.1K
13:37 166.97 166.98 166.96 166.96 3.2K
13:38 166.95 166.95 166.85 166.85 18.9K
13:39 166.87 166.90 166.87 166.90 6.6K
13:40 166.90 166.94 166.89 166.94 7.4K
13:41 166.93 166.95 166.93 166.95 2.2K
13:42 166.95 166.97 166.95 166.97 7.5K
13:43 166.97 166.97 166.95 166.97 4.0K
13:44 166.99 166.99 166.97 166.97 3.1K
13:45 166.97 166.97 166.90 166.91 9.4K
13:46 166.91 166.91 166.91 166.91 1.5K
13:47 166.92 166.92 166.91 166.91 2.5K
13:48 166.92 166.92 166.91 166.91 3.5K
13:49 166.91 166.92 166.91 166.91 4.0K
13:50 166.90 166.90 166.90 166.90 2.5K
13:51 166.90 166.90 166.87 166.88 21.9K
13:52 166.85 166.85 166.79 166.79 24.3K
13:53 166.79 166.79 166.73 166.73 18.7K
13:54 166.71 166.71 166.66 166.66 15.4K
13:55 166.65 166.65 166.63 166.63 16.3K
13:56 166.63 166.63 166.61 166.61 2.7K
13:57 166.60 166.60 166.58 166.58 3.3K
13:58 166.58 166.60 166.58 166.58 7.2K
13:59 166.59 166.61 166.59 166.61 3.8K
14:00 166.61 166.61 166.58 166.58 6.6K
14:01 166.60 166.60 166.54 166.55 8.7K
14:02 166.54 166.55 166.54 166.55 2.3K
14:03 166.55 166.63 166.55 166.63 4.1K
14:04 166.62 166.67 166.62 166.67 3.9K
14:05 166.70 166.73 166.70 166.71 9.9K
14:06 166.73 166.74 166.71 166.74 2.7K
14:07 166.74 166.74 166.72 166.72 1.8K
14:08 166.74 166.74 166.72 166.72 6.6K
14:09 166.74 166.76 166.74 166.75 3.7K
14:10 166.75 166.76 166.74 166.76 2.5K
14:11 166.76 166.76 166.70 166.70 26.1K
14:12 166.70 166.70 166.64 166.64 11.3K
14:13 166.64 166.66 166.64 166.65 2.7K
14:14 166.64 166.64 166.58 166.58 10.1K
14:15 166.58 166.60 166.57 166.60 4.0K
14:16 166.59 166.59 166.59 166.59 2.6K
14:17 166.57 166.57 166.56 166.57 3.9K
14:18 166.57 166.57 166.53 166.53 10.3K
14:19 166.52 166.52 166.50 166.50 3.0K
14:20 166.47 166.47 166.39 166.40 29.9K
14:21 166.43 166.43 166.41 166.41 12.6K
14:22 166.41 166.41 166.32 166.32 5.5K
14:23 166.34 166.34 166.33 166.33 5.2K
14:24 166.34 166.34 166.24 166.24 43.8K
14:25 166.26 166.27 166.21 166.24 77.6K
14:26 166.24 166.27 166.23 166.23 9.5K
14:27 166.23 166.24 166.22 166.22 11.9K
14:28 166.23 166.23 166.23 166.23 6.7K
14:29 166.22 166.24 166.22 166.23 6.9K
14:30 166.24 166.24 166.22 166.22 7.4K
14:31 166.21 166.21 166.14 166.14 18.4K
14:32 166.17 166.21 166.17 166.21 12.2K
14:33 166.19 166.30 166.19 166.30 1,016.0K
14:34 166.32 166.32 166.31 166.31 8.5K
14:35 166.32 166.35 166.32 166.35 5.4K
14:36 166.37 166.38 166.36 166.37 13.8K
14:37 166.38 166.42 166.38 166.42 6.3K
14:38 166.45 166.46 166.45 166.46 9.0K
14:39 166.46 166.46 166.45 166.46 5.0K
14:40 166.46 166.49 166.46 166.47 10.0K
14:41 166.50 166.55 166.50 166.55 21.8K
14:42 166.53 166.53 166.51 166.51 3.8K
14:43 166.56 166.58 166.56 166.58 51.1K
14:44 166.53 166.58 166.53 166.58 20.6K
14:45 166.62 166.63 166.61 166.63 6.8K
14:46 166.63 166.63 166.57 166.57 12.3K
14:47 166.52 166.53 166.52 166.53 7.3K
14:48 166.52 166.53 166.51 166.51 28.3K
14:49 166.52 166.55 166.52 166.54 21.6K
14:50 166.52 166.54 166.52 166.53 7.9K
14:51 166.53 166.55 166.53 166.54 7.4K
14:52 166.54 166.54 166.50 166.50 16.1K
14:53 166.50 166.50 166.47 166.50 4.5K
14:54 166.57 166.58 166.57 166.57 4.3K
14:55 166.56 166.56 166.54 166.54 0.8K
14:56 166.53 166.53 166.49 166.49 9.6K
14:57 166.49 166.49 166.47 166.47 3.1K
14:58 166.46 166.47 166.46 166.47 3.0K
14:59 166.48 166.48 166.47 166.47 4.6K
15:00 166.47 166.47 166.44 166.44 16.9K
15:01 166.45 166.51 166.45 166.49 10.4K
15:02 166.48 166.53 166.48 166.53 7.7K
15:03 166.54 166.54 166.53 166.54 4.3K
15:04 166.53 166.56 166.53 166.53 7.8K
15:05 166.53 166.57 166.53 166.57 6.5K
15:06 166.57 166.66 166.57 166.66 14.4K
15:07 166.67 166.67 166.64 166.64 7.2K
15:08 166.65 166.69 166.65 166.69 3.3K
15:09 166.67 166.67 166.65 166.65 3.2K
15:10 166.65 166.65 166.64 166.65 8.8K
15:11 166.63 166.64 166.62 166.62 6.6K
15:12 166.63 166.65 166.63 166.65 2.9K
15:13 166.64 166.67 166.64 166.67 5.6K
15:14 166.67 166.67 166.64 166.64 3.6K
15:15 166.62 166.67 166.62 166.67 10.1K
15:16 166.64 166.68 166.64 166.66 4.5K
15:17 166.67 166.67 166.66 166.66 8.5K
15:18 166.69 166.75 166.69 166.75 11.2K
15:19 166.73 166.84 166.73 166.84 7.4K
15:20 166.82 166.83 166.82 166.82 5.9K
15:21 166.82 166.83 166.82 166.83 7.5K
15:22 166.82 166.84 166.82 166.84 5.9K
15:23 166.84 166.84 166.80 166.80 11.7K
15:24 166.80 166.80 166.80 166.80 10.7K
15:25 166.83 166.83 166.79 166.79 5.9K
15:26 166.77 166.79 166.77 166.79 2.9K
15:27 166.79 166.82 166.79 166.82 2.9K
15:28 166.83 166.83 166.77 166.80 10.4K
15:29 166.81 166.85 166.79 166.85 7.9K
15:30 166.85 166.85 166.80 166.82 25.4K
15:31 166.82 166.82 166.82 166.82 1.6K
15:32 166.83 166.84 166.83 166.83 10.5K
15:33 166.84 166.87 166.84 166.86 10.7K
15:34 166.88 166.96 166.87 166.96 34.5K
15:35 166.98 167.05 166.98 167.05 23.0K
15:36 167.05 167.08 167.05 167.07 7.2K
15:37 167.04 167.04 167.01 167.02 16.0K
15:38 167.02 167.08 167.02 167.08 9.6K
15:39 167.09 167.12 167.09 167.12 18.1K
15:40 167.12 167.13 167.10 167.12 17.5K
15:41 167.13 167.13 167.11 167.12 5.8K
15:42 167.10 167.11 167.08 167.11 24.3K
15:43 167.08 167.08 167.06 167.06 11.5K
15:44 167.05 167.06 167.04 167.04 21.8K
15:45 166.93 166.96 166.90 166.96 38.1K
15:46 166.96 166.97 166.94 166.94 9.3K
15:47 166.96 167.03 166.96 167.03 9.6K
15:48 167.02 167.07 167.02 167.07 25.2K
15:49 167.09 167.13 167.09 167.13 6.8K
15:50 167.27 167.45 167.27 167.45 81.6K
15:51 167.44 167.51 167.44 167.47 61.4K
15:52 167.54 167.55 167.53 167.54 40.2K
15:53 167.53 167.55 167.43 167.43 57.3K
15:54 167.48 167.49 167.46 167.46 60.9K
15:55 167.43 167.43 167.40 167.40 113.6K
15:56 167.44 167.44 167.31 167.31 100.7K
15:57 167.32 167.32 167.29 167.29 51.5K
15:58 167.30 167.30 167.27 167.29 64.3K
15:59 167.30 167.30 167.26 167.27 127.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし