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
09:30 166.44 166.44 165.89 166.05 105.0K
09:31 166.00 166.06 165.92 166.06 35.3K
09:32 165.97 165.97 165.94 165.94 18.1K
09:33 165.75 165.83 165.74 165.83 63.9K
09:34 165.84 165.86 165.80 165.86 8.6K
09:35 165.85 166.02 165.85 166.00 14.9K
09:36 166.01 166.01 165.97 165.97 17.1K
09:37 165.99 165.99 165.95 165.95 10.6K
09:38 165.97 165.97 165.94 165.95 7.8K
09:39 166.00 166.00 165.97 165.97 11.3K
09:40 165.96 165.96 165.80 165.80 31.9K
09:41 165.76 165.76 165.73 165.73 12.2K
09:42 165.67 165.67 165.66 165.66 8.8K
09:43 165.56 165.57 165.51 165.55 42.5K
09:44 165.55 165.58 165.55 165.57 8.6K
09:45 165.58 165.58 165.54 165.57 8.3K
09:46 165.53 165.64 165.52 165.64 11.0K
09:47 165.66 165.66 165.57 165.57 14.3K
09:48 165.60 165.71 165.60 165.71 10.5K
09:49 165.74 165.75 165.73 165.73 15.7K
09:50 165.68 165.71 165.66 165.71 20.0K
09:51 165.76 165.82 165.76 165.81 13.6K
09:52 165.80 165.84 165.80 165.84 9.4K
09:53 165.82 165.91 165.82 165.90 8.2K
09:54 165.99 165.99 165.97 165.97 7.4K
09:55 165.95 165.95 165.72 165.72 24.1K
09:56 165.75 165.81 165.75 165.81 14.9K
09:57 165.81 165.82 165.76 165.76 6.9K
09:58 165.76 165.76 165.66 165.66 11.6K
09:59 165.73 165.73 165.66 165.66 20.7K
10:00 165.62 165.62 165.56 165.56 10.0K
10:01 165.58 165.58 165.51 165.51 21.0K
10:02 165.56 165.61 165.56 165.58 28.2K
10:03 165.58 165.58 165.55 165.55 17.6K
10:04 165.59 165.62 165.59 165.62 21.9K
10:05 165.61 165.65 165.61 165.65 16.8K
10:06 165.72 165.75 165.72 165.73 25.4K
10:07 165.73 165.73 165.72 165.73 4.9K
10:08 165.69 165.69 165.66 165.67 10.0K
10:09 165.67 165.67 165.44 165.44 24.8K
10:10 165.39 165.42 165.39 165.41 5.0K
10:11 165.40 165.44 165.40 165.44 12.1K
10:12 165.46 165.46 165.45 165.46 4.3K
10:13 165.47 165.51 165.47 165.49 11.6K
10:14 165.47 165.47 165.42 165.42 15.6K
10:15 165.45 165.45 165.37 165.37 17.7K
10:16 165.39 165.39 165.36 165.36 3.4K
10:17 165.34 165.41 165.34 165.36 15.4K
10:18 165.33 165.39 165.33 165.39 9.4K
10:19 165.41 165.43 165.41 165.42 16.0K
10:20 165.41 165.41 165.38 165.38 12.3K
10:21 165.38 165.38 165.35 165.36 3.3K
10:22 165.36 165.36 165.33 165.33 50.9K
10:23 165.31 165.31 165.30 165.30 6.9K
10:24 165.29 165.30 165.27 165.27 25.9K
10:25 165.25 165.25 165.22 165.22 21.4K
10:26 165.15 165.16 165.15 165.16 41.1K
10:27 165.24 165.24 165.18 165.18 18.5K
10:28 165.17 165.18 165.16 165.18 9.8K
10:29 165.19 165.25 165.19 165.25 18.9K
10:30 165.24 165.38 165.24 165.38 13.9K
10:31 165.36 165.37 165.35 165.35 12.9K
10:32 165.35 165.37 165.35 165.35 12.3K
10:33 165.35 165.46 165.35 165.46 21.8K
10:34 165.47 165.52 165.47 165.49 3.4K
10:35 165.50 165.53 165.49 165.53 5.5K
10:36 165.52 165.52 165.46 165.46 9.9K
10:37 165.46 165.47 165.45 165.45 5.9K
10:38 165.45 165.47 165.45 165.47 3.3K
10:39 165.46 165.47 165.45 165.45 6.3K
10:40 165.45 165.45 165.44 165.44 4.9K
10:41 165.47 165.47 165.47 165.47 2.4K
10:42 165.51 165.51 165.47 165.47 7.5K
10:43 165.47 165.47 165.46 165.46 2.4K
10:44 165.46 165.46 165.41 165.41 25.8K
10:45 165.40 165.40 165.40 165.40 4.0K
10:46 165.45 165.45 165.39 165.39 12.4K
10:47 165.40 165.40 165.38 165.38 1.1K
10:48 165.36 165.36 165.34 165.34 12.7K
10:49 165.37 165.37 165.33 165.33 7.1K
10:50 165.33 165.41 165.33 165.41 23.2K
10:51 165.42 165.43 165.41 165.43 11.6K
10:52 165.41 165.41 165.34 165.34 32.4K
10:53 165.32 165.32 165.29 165.29 15.2K
10:54 165.25 165.27 165.25 165.27 6.1K
10:55 165.29 165.30 165.28 165.28 7.5K
10:56 165.28 165.29 165.20 165.20 1,031.7K
10:57 165.18 165.18 165.14 165.14 15.7K
10:58 165.13 165.13 165.10 165.10 47.3K
10:59 165.08 165.08 165.07 165.07 60.8K
11:00 165.07 165.07 165.01 165.01 51.0K
11:01 164.97 164.99 164.96 164.99 12.7K
11:02 165.00 165.03 165.00 165.03 27.6K
11:03 165.02 165.02 165.00 165.00 6.8K
11:04 164.98 165.00 164.98 164.98 5.8K
11:05 164.99 164.99 164.96 164.96 7.2K
11:06 164.97 165.00 164.97 164.99 10.0K
11:07 165.13 165.13 165.12 165.12 21.3K
11:08 165.12 165.14 165.12 165.13 14.2K
11:09 165.11 165.11 165.10 165.11 15.9K
11:10 165.14 165.16 165.12 165.12 15.2K
11:11 165.08 165.08 165.06 165.06 6.9K
11:12 165.06 165.06 164.99 164.99 18.1K
11:13 164.94 164.94 164.88 164.94 119.0K
11:14 164.89 164.92 164.88 164.92 60.9K
11:15 164.90 164.97 164.87 164.97 30.0K
11:16 164.94 164.94 164.85 164.87 15.5K
11:17 164.88 164.89 164.85 164.89 17.0K
11:18 164.92 164.94 164.92 164.94 23.4K
11:19 164.94 165.00 164.94 165.00 7.0K
11:20 164.98 164.98 164.95 164.95 11.2K
11:21 164.94 164.94 164.91 164.91 6.7K
11:22 164.90 164.90 164.86 164.86 12.6K
11:23 164.86 164.86 164.81 164.85 17.9K
11:24 164.85 164.85 164.76 164.76 26.6K
11:25 164.74 164.75 164.74 164.74 8.5K
11:26 164.79 164.79 164.77 164.77 7.8K
11:27 164.80 164.88 164.80 164.88 23.2K
11:28 164.87 164.87 164.78 164.78 58.1K
11:29 164.76 164.86 164.76 164.86 20.9K
11:30 164.86 164.86 164.84 164.85 19.4K
11:31 164.84 164.85 164.84 164.84 5.3K
11:32 164.84 164.84 164.81 164.81 9.5K
11:33 164.81 164.81 164.74 164.74 11.3K
11:34 164.69 164.72 164.64 164.72 16.1K
11:35 164.76 164.79 164.76 164.79 5.8K
11:36 164.80 164.81 164.80 164.81 6.2K
11:37 164.82 164.82 164.80 164.80 4.5K
11:38 164.83 164.91 164.83 164.91 7.1K
11:39 164.91 164.99 164.91 164.99 14.9K
11:40 165.00 165.10 165.00 165.06 31.6K
11:41 165.11 165.11 165.07 165.07 14.1K
11:42 165.08 165.11 165.08 165.10 6.4K
11:43 165.10 165.11 165.08 165.08 5.2K
11:44 165.07 165.09 165.07 165.08 4.6K
11:45 165.08 165.09 165.08 165.09 7.2K
11:46 165.10 165.10 165.08 165.10 9.6K
11:47 165.10 165.12 165.09 165.12 19.9K
11:48 165.11 165.11 165.09 165.09 9.3K
11:49 165.11 165.19 165.11 165.19 7.3K
11:50 165.17 165.25 165.17 165.25 6.7K
11:51 165.26 165.27 165.26 165.27 7.5K
11:52 165.27 165.29 165.25 165.29 4.7K
11:53 165.29 165.31 165.29 165.31 3.7K
11:54 165.31 165.35 165.31 165.35 5.0K
11:55 165.37 165.37 165.37 165.37 1.7K
11:56 165.35 165.35 165.29 165.29 8.1K
11:57 165.31 165.33 165.30 165.33 17.0K
11:58 165.32 165.37 165.32 165.37 3.4K
11:59 165.35 165.44 165.35 165.44 7.9K
12:00 165.47 165.47 165.43 165.46 9.1K
12:01 165.46 165.47 165.45 165.45 3.7K
12:02 165.46 165.46 165.42 165.42 6.0K
12:03 165.42 165.52 165.42 165.52 7.4K
12:04 165.52 165.54 165.52 165.54 3.3K
12:05 165.54 165.54 165.53 165.54 6.2K
12:06 165.57 165.61 165.57 165.61 7.6K
12:07 165.58 165.58 165.54 165.54 4.4K
12:08 165.53 165.53 165.52 165.53 19.0K
12:09 165.53 165.55 165.53 165.55 8.8K
12:10 165.56 165.59 165.56 165.59 16.4K
12:11 165.59 165.61 165.58 165.59 5.0K
12:12 165.59 165.62 165.59 165.61 8.6K
12:13 165.61 165.61 165.59 165.59 3.1K
12:14 165.59 165.59 165.59 165.59 1.6K
12:15 165.59 165.59 165.51 165.51 6.1K
12:16 165.51 165.55 165.51 165.55 2.0K
12:17 165.56 165.56 165.53 165.53 5.2K
12:18 165.52 165.56 165.52 165.56 6.1K
12:19 165.56 165.58 165.56 165.58 2.3K
12:20 165.55 165.55 165.52 165.53 18.7K
12:21 165.52 165.52 165.48 165.48 10.3K
12:22 165.48 165.49 165.47 165.47 6.0K
12:23 165.46 165.50 165.46 165.48 4.1K
12:24 165.44 165.48 165.44 165.48 5.5K
12:25 165.48 165.48 165.48 165.48 1.0K
12:26 165.48 165.48 165.46 165.46 4.2K
12:27 165.46 165.46 165.45 165.45 4.0K
12:28 165.45 165.45 165.45 165.45 2.3K
12:29 165.45 165.46 165.45 165.46 2.8K
12:30 165.46 165.46 165.41 165.41 6.6K
12:31 165.42 165.42 165.41 165.42 4.8K
12:32 165.41 165.41 165.40 165.40 0.5K
12:33 165.41 165.41 165.40 165.40 1.9K
12:34 165.40 165.40 165.37 165.37 2.0K
12:35 165.37 165.37 165.34 165.35 3.5K
12:36 165.35 165.40 165.35 165.40 14.6K
12:37 165.39 165.39 165.37 165.37 2.3K
12:38 165.37 165.43 165.37 165.43 5.5K
12:39 165.43 165.46 165.43 165.46 3.1K
12:40 165.44 165.45 165.44 165.45 2.5K
12:41 165.43 165.43 165.41 165.41 9.1K
12:42 165.40 165.41 165.40 165.41 6.5K
12:43 165.42 165.44 165.42 165.44 3.2K
12:44 165.43 165.47 165.43 165.47 3.4K
12:45 165.44 165.44 165.44 165.44 6.4K
12:46 165.44 165.48 165.44 165.48 0.6K
12:47 165.49 165.50 165.48 165.49 11.4K
12:48 165.49 165.51 165.49 165.49 3.1K
12:49 165.49 165.51 165.49 165.51 3.0K
12:50 165.52 165.53 165.52 165.53 0.9K
12:51 165.52 165.52 165.49 165.49 8.1K
12:52 165.48 165.48 165.47 165.48 3.0K
12:53 165.47 165.47 165.46 165.46 6.2K
12:54 165.44 165.44 165.44 165.44 8.8K
12:55 165.44 165.46 165.44 165.46 2.2K
12:56 165.41 165.41 165.40 165.40 4.4K
12:57 165.40 165.40 165.39 165.40 2.6K
12:58 165.40 165.40 165.40 165.40 0.9K
12:59 165.40 165.40 165.39 165.39 3.7K
13:00 165.36 165.36 165.35 165.35 6.2K
13:01 165.32 165.34 165.31 165.31 6.1K
13:02 165.32 165.33 165.32 165.33 1.9K
13:03 165.32 165.32 165.30 165.30 2.5K
13:04 165.30 165.34 165.30 165.34 5.0K
13:05 165.40 165.45 165.40 165.44 8.5K
13:06 165.44 165.46 165.44 165.46 6.4K
13:07 165.46 165.46 165.41 165.41 8.6K
13:08 165.41 165.41 165.41 165.41 2.2K
13:09 165.39 165.39 165.36 165.36 12.1K
13:10 165.36 165.36 165.35 165.35 10.9K
13:11 165.36 165.36 165.36 165.36 3.2K
13:12 165.38 165.38 165.29 165.29 7.5K
13:13 165.29 165.29 165.20 165.21 9.5K
13:14 165.19 165.19 165.19 165.19 3.1K
13:15 165.18 165.18 165.15 165.15 6.0K
13:16 165.15 165.16 165.15 165.15 19.5K
13:17 165.16 165.16 165.12 165.12 13.0K
13:18 165.13 165.13 165.10 165.10 10.5K
13:19 165.09 165.14 165.09 165.14 6.1K
13:20 165.11 165.14 165.11 165.14 2.7K
13:21 165.13 165.20 165.13 165.20 18.2K
13:22 165.22 165.26 165.22 165.25 10.9K
13:23 165.27 165.28 165.24 165.24 6.9K
13:24 165.21 165.21 165.19 165.21 15.7K
13:25 165.21 165.21 165.19 165.20 15.7K
13:26 165.21 165.21 165.21 165.21 1.9K
13:27 165.21 165.21 165.19 165.19 5.0K
13:28 165.20 165.23 165.20 165.21 2.4K
13:29 165.21 165.23 165.21 165.21 8.3K
13:30 165.21 165.21 165.19 165.20 37.8K
13:31 165.20 165.21 165.19 165.19 8.4K
13:32 165.18 165.21 165.17 165.21 11.0K
13:33 165.20 165.23 165.20 165.23 6.3K
13:34 165.27 165.27 165.26 165.27 11.3K
13:35 165.31 165.32 165.31 165.32 8.6K
13:36 165.31 165.31 165.28 165.28 6.3K
13:37 165.28 165.28 165.27 165.27 3.1K
13:38 165.28 165.28 165.26 165.26 8.6K
13:39 165.25 165.28 165.25 165.28 7.0K
13:40 165.28 165.28 165.22 165.23 32.4K
13:41 165.24 165.24 165.22 165.22 2.2K
13:42 165.22 165.23 165.22 165.23 8.9K
13:43 165.23 165.23 165.22 165.23 1.9K
13:44 165.23 165.29 165.23 165.29 10.8K
13:45 165.30 165.30 165.29 165.30 6.3K
13:46 165.29 165.34 165.29 165.33 17.5K
13:47 165.33 165.41 165.33 165.40 7.5K
13:48 165.40 165.46 165.40 165.46 2.5K
13:49 165.46 165.46 165.46 165.46 1.9K
13:50 165.48 165.54 165.48 165.54 10.2K
13:51 165.52 165.52 165.48 165.48 8.2K
13:52 165.48 165.48 165.48 165.48 6.2K
13:53 165.44 165.45 165.44 165.44 2.9K
13:54 165.43 165.45 165.43 165.43 6.2K
13:55 165.43 165.43 165.37 165.38 7.6K
13:56 165.37 165.38 165.36 165.38 2.0K
13:57 165.32 165.34 165.29 165.34 12.4K
13:58 165.35 165.41 165.35 165.41 5.7K
13:59 165.41 165.42 165.40 165.40 5.2K
14:00 165.40 165.42 165.40 165.42 1.9K
14:01 165.42 165.42 165.39 165.40 7.8K
14:02 165.40 165.40 165.35 165.35 9.5K
14:03 165.36 165.38 165.36 165.38 3.2K
14:04 165.39 165.39 165.39 165.39 17.5K
14:05 165.40 165.40 165.34 165.34 3.8K
14:06 165.32 165.32 165.27 165.27 18.3K
14:07 165.27 165.27 165.26 165.26 1.5K
14:08 165.26 165.27 165.26 165.27 4.0K
14:09 165.29 165.30 165.29 165.30 2.7K
14:10 165.31 165.31 165.28 165.28 6.7K
14:11 165.28 165.28 165.28 165.28 2.2K
14:12 165.25 165.25 165.23 165.23 6.2K
14:13 165.23 165.29 165.22 165.29 13.4K
14:14 165.30 165.33 165.30 165.33 5.2K
14:15 165.33 165.33 165.32 165.32 0.9K
14:16 165.32 165.32 165.32 165.32 1.1K
14:17 165.31 165.33 165.23 165.23 19.6K
14:18 165.24 165.24 165.19 165.19 9.7K
14:19 165.19 165.19 165.17 165.17 10.1K
14:20 165.17 165.21 165.17 165.21 10.2K
14:21 165.20 165.20 165.17 165.17 24.8K
14:22 165.17 165.17 165.16 165.16 12.3K
14:23 165.17 165.17 165.13 165.13 5.1K
14:24 165.13 165.13 165.08 165.08 8.2K
14:25 165.08 165.09 165.06 165.06 7.8K
14:26 165.07 165.07 165.07 165.07 23.6K
14:27 165.07 165.08 165.06 165.08 8.4K
14:28 165.07 165.07 165.00 165.00 4.4K
14:29 165.00 165.02 164.99 165.02 3.9K
14:30 165.00 165.01 165.00 165.00 1.8K
14:31 165.00 165.02 165.00 165.02 4.1K
14:32 165.02 165.05 165.02 165.02 9.5K
14:33 165.02 165.02 164.99 164.99 9.7K
14:34 165.05 165.05 165.01 165.01 17.0K
14:35 164.99 165.01 164.99 165.01 12.8K
14:36 165.00 165.00 164.96 164.96 17.4K
14:37 164.95 164.96 164.94 164.94 29.6K
14:38 164.97 164.97 164.96 164.96 1.6K
14:39 164.98 165.01 164.98 164.99 11.8K
14:40 164.99 164.99 164.97 164.97 3.5K
14:41 164.96 164.98 164.94 164.98 9.6K
14:42 164.98 164.98 164.95 164.96 2.1K
14:43 164.97 164.98 164.96 164.98 3.9K
14:44 165.00 165.02 164.99 164.99 11.1K
14:45 164.96 164.97 164.96 164.97 15.1K
14:46 164.95 164.97 164.93 164.97 9.3K
14:47 165.01 165.04 165.01 165.04 10.8K
14:48 165.04 165.04 165.04 165.04 2.8K
14:49 165.04 165.07 165.04 165.07 9.9K
14:50 165.06 165.06 165.05 165.05 2.3K
14:51 165.05 165.05 165.04 165.05 4.1K
14:52 165.05 165.05 165.04 165.04 2.5K
14:53 165.04 165.04 165.03 165.03 2.9K
14:54 165.02 165.03 165.02 165.03 6.6K
14:55 165.03 165.03 165.02 165.03 5.5K
14:56 165.02 165.03 165.02 165.02 2.1K
14:57 165.02 165.02 165.00 165.00 3.6K
14:58 164.99 164.99 164.96 164.96 8.8K
14:59 164.94 164.94 164.91 164.91 8.1K
15:00 164.95 164.95 164.94 164.94 4.8K
15:01 164.94 164.99 164.94 164.99 8.3K
15:02 164.98 165.01 164.97 165.01 5.4K
15:03 165.01 165.06 165.01 165.02 7.3K
15:04 165.03 165.03 164.99 164.99 1.3K
15:05 165.00 165.00 164.98 164.99 6.2K
15:06 165.00 165.00 164.99 164.99 5.3K
15:07 164.97 164.97 164.91 164.91 8.4K
15:08 164.92 164.92 164.90 164.90 3.7K
15:09 164.90 164.94 164.90 164.94 2.9K
15:10 164.94 164.94 164.86 164.86 4.3K
15:11 164.87 164.88 164.86 164.88 10.5K
15:12 164.87 164.87 164.84 164.84 7.0K
15:13 164.83 164.85 164.83 164.85 2.8K
15:14 164.85 164.85 164.85 164.85 2.4K
15:15 164.84 164.84 164.80 164.80 8.5K
15:16 164.80 164.84 164.80 164.83 4.9K
15:17 164.80 164.80 164.79 164.80 2.5K
15:18 164.85 164.85 164.82 164.82 33.0K
15:19 164.82 164.82 164.80 164.80 3.4K
15:20 164.80 164.81 164.78 164.81 70.9K
15:21 164.81 164.81 164.77 164.80 18.1K
15:22 164.75 164.75 164.74 164.74 46.0K
15:23 164.74 164.74 164.63 164.63 36.7K
15:24 164.61 164.61 164.56 164.56 25.1K
15:25 164.55 164.56 164.53 164.53 29.0K
15:26 164.50 164.50 164.46 164.47 58.3K
15:27 164.47 164.51 164.47 164.51 15.6K
15:28 164.51 164.51 164.48 164.48 11.2K
15:29 164.45 164.45 164.41 164.41 20.8K
15:30 164.45 164.46 164.44 164.44 37.3K
15:31 164.51 164.51 164.47 164.47 35.9K
15:32 164.46 164.48 164.46 164.47 25.6K
15:33 164.47 164.47 164.45 164.46 12.2K
15:34 164.43 164.51 164.40 164.51 114.1K
15:35 164.54 164.57 164.54 164.57 10.6K
15:36 164.59 164.63 164.59 164.62 52.0K
15:37 164.60 164.65 164.60 164.65 30.4K
15:38 164.69 164.83 164.69 164.83 24.7K
15:39 164.82 164.90 164.82 164.90 48.3K
15:40 164.94 164.94 164.92 164.94 15.4K
15:41 165.00 165.01 164.97 164.97 32.9K
15:42 164.96 164.98 164.95 164.98 25.2K
15:43 164.98 165.06 164.98 165.03 57.5K
15:44 165.03 165.03 165.00 165.01 12.7K
15:45 165.00 165.00 164.91 164.94 20.5K
15:46 164.91 164.94 164.90 164.91 12.4K
15:47 164.87 164.87 164.86 164.87 21.1K
15:48 164.88 164.88 164.74 164.74 39.4K
15:49 164.74 164.74 164.73 164.73 9.4K
15:50 164.84 164.99 164.84 164.99 168.4K
15:51 165.01 165.03 165.01 165.03 65.3K
15:52 165.03 165.03 164.98 165.00 27.8K
15:53 165.02 165.02 164.90 164.90 50.4K
15:54 164.92 164.94 164.92 164.94 87.6K
15:55 164.95 165.02 164.95 165.02 71.6K
15:56 165.13 165.17 165.12 165.17 166.3K
15:57 165.17 165.18 165.15 165.18 37.6K
15:58 165.15 165.18 165.15 165.17 97.6K
15:59 165.18 165.22 165.09 165.09 211.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし