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
09:30 167.15 167.39 167.15 167.39 114.0K
09:31 167.34 167.45 167.25 167.45 21.9K
09:32 167.43 167.43 167.18 167.18 17.7K
09:33 167.16 167.18 167.10 167.10 7.5K
09:34 167.04 167.04 166.70 166.70 51.4K
09:35 166.77 166.85 166.77 166.85 12.6K
09:36 166.85 166.86 166.85 166.86 14.1K
09:37 166.84 166.86 166.81 166.81 14.1K
09:38 166.79 166.84 166.78 166.81 7.0K
09:39 166.86 166.86 166.78 166.85 17.2K
09:40 166.92 166.92 166.83 166.83 22.5K
09:41 166.83 166.88 166.83 166.88 6.7K
09:42 166.88 166.95 166.87 166.92 18.7K
09:43 166.85 166.85 166.81 166.81 13.7K
09:44 166.78 166.78 166.75 166.76 6.9K
09:45 166.76 166.76 166.73 166.73 8.4K
09:46 166.77 166.77 166.73 166.73 9.6K
09:47 166.73 166.81 166.70 166.81 7.0K
09:48 166.80 166.80 166.79 166.80 4.7K
09:49 166.80 166.87 166.80 166.87 4.8K
09:50 166.91 166.92 166.91 166.91 13.7K
09:51 166.90 166.90 166.89 166.89 10.4K
09:52 166.89 166.98 166.89 166.98 3.2K
09:53 166.97 166.98 166.97 166.97 6.4K
09:54 166.99 167.04 166.97 167.04 6.3K
09:55 167.02 167.02 167.00 167.00 6.2K
09:56 167.00 167.00 166.97 166.97 8.0K
09:57 166.97 167.04 166.97 167.04 4.3K
09:58 167.05 167.05 167.03 167.03 25.5K
09:59 167.02 167.02 167.00 167.02 5.9K
10:00 167.01 167.10 166.94 167.10 39.6K
10:01 167.09 167.09 167.07 167.07 5.5K
10:02 167.06 167.06 167.02 167.02 6.4K
10:03 167.04 167.04 167.03 167.03 6.6K
10:04 167.01 167.01 166.88 166.88 13.6K
10:05 166.89 166.89 166.88 166.88 3.7K
10:06 166.88 166.88 166.84 166.84 4.9K
10:07 166.85 166.85 166.82 166.82 12.4K
10:08 166.82 166.82 166.73 166.73 11.1K
10:09 166.71 166.71 166.70 166.71 9.4K
10:10 166.71 166.71 166.69 166.70 15.6K
10:11 166.66 166.66 166.59 166.59 15.8K
10:12 166.58 166.58 166.57 166.58 5.5K
10:13 166.57 166.57 166.53 166.53 8.7K
10:14 166.52 166.55 166.52 166.54 19.0K
10:15 166.54 166.54 166.49 166.49 16.0K
10:16 166.47 166.47 166.43 166.43 6.6K
10:17 166.44 166.45 166.42 166.45 16.7K
10:18 166.44 166.44 166.40 166.40 9.4K
10:19 166.40 166.41 166.40 166.41 6.0K
10:20 166.41 166.56 166.41 166.56 15.0K
10:21 166.56 166.56 166.53 166.54 18.1K
10:22 166.57 166.60 166.57 166.59 11.4K
10:23 166.62 166.64 166.62 166.62 7.9K
10:24 166.62 166.62 166.54 166.54 9.9K
10:25 166.55 166.59 166.55 166.59 11.1K
10:26 166.56 166.56 166.51 166.52 15.9K
10:27 166.49 166.49 166.46 166.47 18.6K
10:28 166.47 166.50 166.47 166.48 19.5K
10:29 166.48 166.59 166.47 166.59 13.3K
10:30 166.59 166.59 166.56 166.56 5.4K
10:31 166.58 166.58 166.50 166.50 11.8K
10:32 166.53 166.61 166.53 166.61 8.6K
10:33 166.62 166.63 166.60 166.60 16.1K
10:34 166.62 166.66 166.62 166.66 11.0K
10:35 166.66 166.66 166.64 166.64 4.4K
10:36 166.64 166.65 166.64 166.65 6.5K
10:37 166.64 166.69 166.64 166.68 19.3K
10:38 166.79 166.86 166.79 166.85 17.9K
10:39 166.85 166.89 166.85 166.89 9.5K
10:40 166.89 166.91 166.89 166.89 10.5K
10:41 166.89 166.90 166.89 166.90 2.5K
10:42 166.90 166.90 166.90 166.90 3.0K
10:43 166.90 166.90 166.90 166.90 4.2K
10:44 166.84 166.84 166.80 166.80 6.3K
10:45 166.81 166.81 166.79 166.79 4.2K
10:46 166.78 166.79 166.77 166.79 3.3K
10:47 166.77 166.77 166.75 166.75 3.2K
10:48 166.78 166.78 166.75 166.75 5.7K
10:49 166.77 166.77 166.72 166.72 20.5K
10:50 166.74 166.74 166.63 166.63 21.3K
10:51 166.62 166.67 166.62 166.67 19.9K
10:52 166.68 166.68 166.67 166.68 5.2K
10:53 166.67 166.67 166.64 166.65 7.7K
10:54 166.66 166.66 166.64 166.64 7.9K
10:55 166.64 166.64 166.59 166.59 28.9K
10:56 166.53 166.53 166.51 166.51 24.8K
10:57 166.51 166.52 166.48 166.49 4.8K
10:58 166.51 166.53 166.50 166.51 3.5K
10:59 166.50 166.50 166.47 166.49 10.2K
11:00 166.54 166.54 166.50 166.50 5.2K
11:01 166.50 166.56 166.50 166.56 5.7K
11:02 166.58 166.63 166.58 166.61 7.1K
11:03 166.62 166.65 166.61 166.65 6.6K
11:04 166.64 166.64 166.62 166.62 3.5K
11:05 166.65 166.65 166.61 166.61 5.8K
11:06 166.63 166.63 166.50 166.50 23.0K
11:07 166.48 166.49 166.48 166.49 11.9K
11:08 166.45 166.45 166.39 166.41 41.9K
11:09 166.39 166.39 166.31 166.31 11.8K
11:10 166.29 166.31 166.25 166.31 15.5K
11:11 166.31 166.35 166.31 166.35 10.5K
11:12 166.35 166.35 166.32 166.34 7.3K
11:13 166.34 166.36 166.34 166.34 14.8K
11:14 166.34 166.35 166.33 166.33 4.5K
11:15 166.32 166.32 166.32 166.32 12.8K
11:16 166.29 166.29 166.26 166.26 6.9K
11:17 166.28 166.28 166.27 166.28 8.3K
11:18 166.28 166.33 166.28 166.32 8.1K
11:19 166.34 166.37 166.33 166.37 6.7K
11:20 166.38 166.38 166.36 166.36 11.5K
11:21 166.37 166.37 166.36 166.36 2.8K
11:22 166.38 166.38 166.37 166.38 5.2K
11:23 166.41 166.44 166.41 166.44 5.3K
11:24 166.45 166.45 166.43 166.43 8.2K
11:25 166.43 166.45 166.43 166.45 7.0K
11:26 166.45 166.45 166.44 166.45 36.0K
11:27 166.46 166.47 166.43 166.43 4.0K
11:28 166.44 166.45 166.42 166.42 4.9K
11:29 166.40 166.43 166.40 166.43 9.6K
11:30 166.44 166.53 166.44 166.53 15.3K
11:31 166.54 166.56 166.54 166.56 27.4K
11:32 166.58 166.59 166.56 166.59 11.2K
11:33 166.59 166.62 166.58 166.62 3.1K
11:34 166.62 166.62 166.60 166.60 7.4K
11:35 166.60 166.62 166.59 166.61 3.2K
11:36 166.60 166.60 166.59 166.59 12.8K
11:37 166.55 166.55 166.46 166.46 25.8K
11:38 166.46 166.52 166.46 166.51 17.0K
11:39 166.51 166.51 166.50 166.50 3.5K
11:40 166.50 166.50 166.47 166.50 11.9K
11:41 166.50 166.53 166.49 166.53 9.7K
11:42 166.54 166.58 166.53 166.58 18.0K
11:43 166.57 166.57 166.53 166.53 5.9K
11:44 166.53 166.53 166.53 166.53 5.3K
11:45 166.51 166.51 166.46 166.47 8.1K
11:46 166.47 166.47 166.41 166.41 7.9K
11:47 166.42 166.42 166.38 166.38 14.5K
11:48 166.34 166.34 166.33 166.33 17.2K
11:49 166.34 166.34 166.33 166.33 6.4K
11:50 166.33 166.33 166.29 166.31 7.3K
11:51 166.26 166.30 166.26 166.30 12.1K
11:52 166.30 166.31 166.30 166.31 2.8K
11:53 166.31 166.31 166.28 166.28 4.6K
11:54 166.30 166.30 166.26 166.26 7.5K
11:55 166.28 166.30 166.28 166.30 5.9K
11:56 166.31 166.31 166.30 166.30 4.1K
11:57 166.35 166.37 166.35 166.36 6.1K
11:58 166.36 166.36 166.33 166.33 1.4K
11:59 166.31 166.33 166.31 166.33 4.6K
12:00 166.33 166.36 166.33 166.36 5.0K
12:01 166.38 166.38 166.37 166.37 18.0K
12:02 166.37 166.37 166.35 166.36 7.0K
12:03 166.34 166.34 166.32 166.34 3.7K
12:04 166.33 166.34 166.32 166.32 5.4K
12:05 166.31 166.41 166.31 166.41 8.7K
12:06 166.40 166.43 166.40 166.43 4.1K
12:07 166.44 166.46 166.44 166.46 0.8K
12:08 166.47 166.48 166.47 166.47 1.1K
12:09 166.51 166.51 166.48 166.48 6.3K
12:10 166.48 166.48 166.46 166.48 7.8K
12:11 166.51 166.53 166.51 166.52 7.9K
12:12 166.54 166.55 166.54 166.54 5.7K
12:13 166.53 166.54 166.52 166.52 4.6K
12:14 166.50 166.50 166.42 166.42 8.7K
12:15 166.42 166.42 166.38 166.38 3.0K
12:16 166.39 166.41 166.38 166.41 4.4K
12:17 166.37 166.38 166.36 166.38 10.7K
12:18 166.38 166.38 166.31 166.31 12.6K
12:19 166.31 166.32 166.31 166.32 4.1K
12:20 166.32 166.41 166.32 166.40 10.7K
12:21 166.38 166.38 166.34 166.34 3.1K
12:22 166.36 166.36 166.36 166.36 2.7K
12:23 166.36 166.36 166.33 166.33 2.0K
12:24 166.33 166.34 166.33 166.34 7.5K
12:25 166.34 166.39 166.34 166.38 8.1K
12:26 166.38 166.46 166.38 166.46 2.6K
12:27 166.46 166.46 166.44 166.45 6.7K
12:28 166.49 166.49 166.48 166.49 5.8K
12:29 166.50 166.55 166.50 166.55 5.3K
12:30 166.56 166.59 166.56 166.59 10.9K
12:31 166.57 166.57 166.56 166.56 12.1K
12:32 166.56 166.56 166.50 166.50 16.0K
12:33 166.49 166.49 166.44 166.44 10.2K
12:34 166.46 166.55 166.46 166.55 4.9K
12:35 166.55 166.59 166.55 166.59 4.8K
12:36 166.60 166.60 166.58 166.58 8.0K
12:37 166.54 166.54 166.52 166.52 3.6K
12:38 166.51 166.53 166.51 166.51 4.0K
12:39 166.49 166.49 166.44 166.44 3.6K
12:40 166.45 166.46 166.43 166.43 9.5K
12:41 166.43 166.44 166.43 166.43 2.1K
12:42 166.42 166.44 166.42 166.43 2.9K
12:43 166.42 166.43 166.42 166.42 26.9K
12:44 166.42 166.43 166.42 166.43 2.3K
12:45 166.42 166.43 166.32 166.32 37.4K
12:46 166.29 166.30 166.28 166.30 13.1K
12:47 166.30 166.30 166.25 166.25 13.4K
12:48 166.26 166.26 166.23 166.23 4.7K
12:49 166.27 166.27 166.26 166.26 15.5K
12:50 166.26 166.26 166.24 166.24 5.0K
12:51 166.24 166.26 166.24 166.26 5.6K
12:52 166.27 166.27 166.23 166.23 1.6K
12:53 166.20 166.28 166.20 166.28 11.9K
12:54 166.29 166.32 166.29 166.32 8.6K
12:55 166.31 166.32 166.31 166.31 2.4K
12:56 166.29 166.30 166.29 166.30 2.7K
12:57 166.30 166.30 166.29 166.29 55.2K
12:58 166.29 166.33 166.29 166.33 7.1K
12:59 166.33 166.33 166.32 166.32 2.9K
13:00 166.32 166.32 166.30 166.31 15.7K
13:01 166.31 166.31 166.31 166.31 1.2K
13:02 166.31 166.31 166.29 166.29 4.6K
13:03 166.29 166.29 166.28 166.28 3.0K
13:04 166.28 166.28 166.28 166.28 4.0K
13:05 166.28 166.31 166.27 166.27 10.0K
13:06 166.26 166.26 166.25 166.25 9.7K
13:07 166.24 166.24 166.21 166.21 7.2K
13:08 166.22 166.22 166.19 166.19 35.1K
13:09 166.20 166.20 166.19 166.19 7.9K
13:10 166.19 166.19 166.17 166.17 6.9K
13:11 166.16 166.21 166.16 166.21 17.5K
13:12 166.24 166.25 166.24 166.25 17.8K
13:13 166.25 166.27 166.25 166.26 2.3K
13:14 166.29 166.30 166.28 166.28 10.5K
13:15 166.28 166.28 166.25 166.25 1.5K
13:16 166.26 166.26 166.20 166.20 9.5K
13:17 166.18 166.20 166.15 166.15 3.9K
13:18 166.14 166.16 166.14 166.15 5.8K
13:19 166.15 166.15 166.14 166.14 2.2K
13:20 166.14 166.15 166.14 166.14 12.8K
13:21 166.14 166.14 166.08 166.08 10.1K
13:22 166.06 166.12 166.06 166.12 9.3K
13:23 166.15 166.16 166.15 166.15 20.3K
13:24 166.12 166.12 166.08 166.11 11.4K
13:25 166.11 166.11 166.06 166.06 7.0K
13:26 166.06 166.06 166.04 166.06 5.8K
13:27 166.06 166.10 166.05 166.10 9.9K
13:28 166.09 166.09 166.08 166.09 8.8K
13:29 166.05 166.06 166.05 166.06 7.5K
13:30 166.07 166.07 165.97 165.97 18.9K
13:31 165.97 165.99 165.95 165.95 9.0K
13:32 165.96 165.96 165.94 165.94 6.4K
13:33 165.95 165.96 165.95 165.96 6.1K
13:34 165.97 166.00 165.97 166.00 24.8K
13:35 165.98 165.98 165.93 165.96 11.7K
13:36 165.94 165.94 165.89 165.89 7.5K
13:37 165.91 165.94 165.91 165.93 12.6K
13:38 165.93 165.94 165.93 165.94 4.5K
13:39 165.95 165.95 165.93 165.93 10.0K
13:40 165.95 165.95 165.93 165.94 9.0K
13:41 165.95 165.96 165.93 165.93 4.0K
13:42 165.93 165.93 165.92 165.93 13.8K
13:43 165.93 165.98 165.93 165.98 12.8K
13:44 165.96 165.97 165.96 165.97 7.2K
13:45 165.97 166.01 165.95 166.01 3.5K
13:46 165.99 166.02 165.99 166.02 2.9K
13:47 166.00 166.02 165.98 166.00 6.3K
13:48 166.01 166.04 166.01 166.04 8.7K
13:49 166.06 166.07 166.05 166.05 6.1K
13:50 166.06 166.06 166.04 166.04 23.0K
13:51 166.04 166.05 166.04 166.04 6.2K
13:52 166.01 166.02 165.99 165.99 8.2K
13:53 165.99 166.06 165.97 166.06 29.5K
13:54 166.06 166.09 166.06 166.09 2.5K
13:55 166.09 166.09 166.07 166.07 8.9K
13:56 166.08 166.12 166.08 166.12 9.7K
13:57 166.09 166.10 166.06 166.06 6.8K
13:58 166.10 166.12 166.08 166.08 19.5K
13:59 166.07 166.14 166.07 166.14 6.8K
14:00 166.14 166.19 166.14 166.16 28.0K
14:01 166.16 166.16 166.15 166.15 4.7K
14:02 166.16 166.17 166.16 166.17 12.8K
14:03 166.16 166.16 166.12 166.13 5.2K
14:04 166.13 166.16 166.13 166.15 2.6K
14:05 166.15 166.16 166.15 166.15 1.5K
14:06 166.14 166.14 166.10 166.10 7.3K
14:07 166.09 166.10 166.09 166.10 13.9K
14:08 166.16 166.18 166.16 166.16 26.8K
14:09 166.21 166.24 166.21 166.22 3.7K
14:10 166.25 166.25 166.22 166.22 7.5K
14:11 166.21 166.24 166.21 166.24 3.1K
14:12 166.24 166.26 166.24 166.26 1.4K
14:13 166.25 166.26 166.24 166.24 3.2K
14:14 166.24 166.25 166.24 166.25 6.6K
14:15 166.28 166.36 166.28 166.36 9.5K
14:16 166.37 166.39 166.37 166.39 5.5K
14:17 166.40 166.45 166.40 166.44 7.1K
14:18 166.43 166.44 166.43 166.43 2.9K
14:19 166.43 166.45 166.43 166.45 6.0K
14:20 166.44 166.46 166.44 166.46 6.4K
14:21 166.45 166.46 166.45 166.46 4.3K
14:22 166.46 166.49 166.46 166.47 5.6K
14:23 166.46 166.46 166.39 166.39 18.3K
14:24 166.40 166.40 166.38 166.40 3.9K
14:25 166.40 166.43 166.40 166.40 5.5K
14:26 166.40 166.42 166.40 166.42 2.8K
14:27 166.43 166.44 166.42 166.44 15.1K
14:28 166.39 166.39 166.37 166.39 6.8K
14:29 166.39 166.47 166.39 166.47 17.7K
14:30 166.51 166.55 166.51 166.53 8.9K
14:31 166.54 166.54 166.52 166.54 5.7K
14:32 166.54 166.57 166.54 166.57 3.0K
14:33 166.56 166.58 166.56 166.58 7.1K
14:34 166.58 166.64 166.58 166.64 4.4K
14:35 166.64 166.64 166.63 166.63 9.1K
14:36 166.63 166.67 166.63 166.67 5.2K
14:37 166.63 166.63 166.59 166.59 11.5K
14:38 166.57 166.63 166.57 166.63 5.5K
14:39 166.65 166.67 166.63 166.67 4.3K
14:40 166.67 166.67 166.64 166.66 1.2K
14:41 166.66 166.69 166.66 166.68 4.0K
14:42 166.69 166.69 166.67 166.67 4.9K
14:43 166.66 166.67 166.66 166.67 4.0K
14:44 166.66 166.66 166.64 166.64 6.5K
14:45 166.63 166.63 166.60 166.60 8.1K
14:46 166.60 166.60 166.58 166.58 3.5K
14:47 166.58 166.58 166.55 166.55 2.7K
14:48 166.55 166.55 166.53 166.53 6.9K
14:49 166.52 166.54 166.52 166.54 4.2K
14:50 166.54 166.56 166.54 166.56 29.5K
14:51 166.56 166.59 166.56 166.58 4.8K
14:52 166.58 166.58 166.54 166.54 4.0K
14:53 166.52 166.52 166.49 166.50 12.4K
14:54 166.49 166.49 166.46 166.46 10.2K
14:55 166.44 166.44 166.43 166.44 6.7K
14:56 166.45 166.49 166.45 166.49 7.0K
14:57 166.48 166.48 166.47 166.47 3.9K
14:58 166.47 166.48 166.46 166.48 8.8K
14:59 166.48 166.48 166.47 166.47 5.9K
15:00 166.49 166.54 166.49 166.54 26.0K
15:01 166.54 166.54 166.52 166.53 4.5K
15:02 166.51 166.52 166.51 166.52 5.3K
15:03 166.52 166.52 166.48 166.48 5.8K
15:04 166.48 166.50 166.47 166.47 6.6K
15:05 166.44 166.44 166.42 166.42 5.6K
15:06 166.40 166.42 166.40 166.42 6.4K
15:07 166.42 166.43 166.42 166.43 13.0K
15:08 166.42 166.44 166.42 166.43 10.0K
15:09 166.41 166.42 166.41 166.41 7.1K
15:10 166.42 166.42 166.36 166.36 4.4K
15:11 166.34 166.34 166.28 166.28 5.5K
15:12 166.26 166.26 166.25 166.25 5.7K
15:13 166.25 166.25 166.21 166.23 14.3K
15:14 166.24 166.28 166.24 166.28 9.2K
15:15 166.33 166.41 166.33 166.36 13.1K
15:16 166.36 166.36 166.34 166.34 4.0K
15:17 166.34 166.35 166.34 166.34 9.2K
15:18 166.32 166.32 166.31 166.31 26.0K
15:19 166.33 166.36 166.33 166.36 8.7K
15:20 166.34 166.34 166.31 166.31 12.6K
15:21 166.32 166.35 166.32 166.35 8.3K
15:22 166.40 166.43 166.40 166.41 6.1K
15:23 166.38 166.38 166.34 166.34 14.1K
15:24 166.32 166.32 166.31 166.31 6.1K
15:25 166.31 166.32 166.30 166.30 6.2K
15:26 166.29 166.30 166.29 166.29 2.9K
15:27 166.29 166.30 166.27 166.27 14.4K
15:28 166.29 166.29 166.28 166.29 13.2K
15:29 166.29 166.29 166.27 166.27 5.9K
15:30 166.29 166.29 166.23 166.23 10.5K
15:31 166.23 166.27 166.23 166.27 38.9K
15:32 166.27 166.28 166.27 166.28 13.3K
15:33 166.27 166.27 166.23 166.23 25.8K
15:34 166.25 166.31 166.25 166.31 12.5K
15:35 166.33 166.40 166.33 166.40 13.2K
15:36 166.44 166.44 166.33 166.33 17.6K
15:37 166.33 166.34 166.30 166.34 13.0K
15:38 166.38 166.41 166.38 166.41 9.6K
15:39 166.42 166.42 166.37 166.39 18.0K
15:40 166.40 166.48 166.40 166.48 16.7K
15:41 166.47 166.48 166.45 166.45 4.9K
15:42 166.45 166.46 166.45 166.46 16.2K
15:43 166.46 166.46 166.44 166.46 9.5K
15:44 166.46 166.46 166.44 166.44 5.0K
15:45 166.45 166.45 166.41 166.43 14.7K
15:46 166.43 166.47 166.43 166.46 28.8K
15:47 166.47 166.47 166.45 166.45 24.5K
15:48 166.40 166.40 166.38 166.39 20.6K
15:49 166.37 166.37 166.29 166.29 20.9K
15:50 166.34 166.43 166.34 166.41 137.1K
15:51 166.41 166.41 166.40 166.40 31.0K
15:52 166.40 166.41 166.40 166.41 31.1K
15:53 166.44 166.45 166.43 166.44 78.7K
15:54 166.47 166.51 166.46 166.48 37.5K
15:55 166.48 166.51 166.43 166.43 63.7K
15:56 166.53 166.56 166.53 166.54 84.4K
15:57 166.51 166.52 166.50 166.51 47.0K
15:58 166.51 166.51 166.44 166.44 123.5K
15:59 166.46 166.52 166.46 166.52 133.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし