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
09:30 164.44 164.70 164.44 164.70 198.1K
09:31 164.49 164.60 164.44 164.60 15.4K
09:32 164.71 164.77 164.71 164.73 55.0K
09:33 164.75 164.78 164.75 164.78 12.3K
09:34 164.81 164.86 164.81 164.85 17.9K
09:35 164.84 164.85 164.71 164.71 31.1K
09:36 164.66 164.71 164.62 164.64 22.0K
09:37 164.60 164.65 164.60 164.61 10.4K
09:38 164.66 164.66 164.58 164.59 8.8K
09:39 164.60 164.66 164.60 164.65 7.2K
09:40 164.66 164.69 164.66 164.69 6.9K
09:41 164.74 164.75 164.73 164.75 5.8K
09:42 164.78 164.80 164.78 164.80 7.5K
09:43 164.80 164.82 164.80 164.80 3.2K
09:44 164.83 164.83 164.80 164.80 6.6K
09:45 164.79 164.80 164.72 164.72 5.7K
09:46 164.71 164.71 164.67 164.67 6.3K
09:47 164.67 164.68 164.67 164.68 10.2K
09:48 164.68 164.69 164.67 164.68 5.1K
09:49 164.65 164.66 164.63 164.63 5.1K
09:50 164.62 164.65 164.61 164.65 5.0K
09:51 164.64 164.69 164.62 164.69 8.4K
09:52 164.64 164.72 164.64 164.69 13.6K
09:53 164.71 164.72 164.68 164.68 10.0K
09:54 164.69 164.69 164.63 164.63 15.9K
09:55 164.64 164.65 164.63 164.64 2.7K
09:56 164.67 164.75 164.67 164.75 12.9K
09:57 164.74 164.74 164.71 164.71 18.5K
09:58 164.67 164.69 164.64 164.67 7.8K
09:59 164.67 164.75 164.67 164.73 12.8K
10:00 164.72 164.72 164.70 164.70 15.3K
10:01 164.71 164.71 164.66 164.71 12.0K
10:02 164.72 164.82 164.72 164.82 8.9K
10:03 164.77 164.78 164.76 164.78 5.9K
10:04 164.78 164.80 164.77 164.80 6.7K
10:05 164.77 164.79 164.77 164.79 3.7K
10:06 164.78 164.78 164.74 164.74 19.7K
10:07 164.70 164.73 164.70 164.73 13.5K
10:08 164.71 164.71 164.65 164.65 8.5K
10:09 164.75 164.84 164.75 164.83 49.4K
10:10 164.89 164.89 164.86 164.86 4.6K
10:11 164.85 164.85 164.85 164.85 4.7K
10:12 164.85 164.87 164.85 164.86 2.8K
10:13 164.89 164.89 164.89 164.89 11.1K
10:14 164.88 164.88 164.84 164.84 4.6K
10:15 164.78 164.78 164.76 164.78 7.9K
10:16 164.77 164.80 164.77 164.79 15.1K
10:17 164.78 164.78 164.74 164.75 16.2K
10:18 164.75 164.76 164.74 164.76 16.0K
10:19 164.74 164.76 164.74 164.76 20.3K
10:20 164.75 164.76 164.75 164.76 4.0K
10:21 164.76 164.77 164.76 164.77 8.7K
10:22 164.77 164.77 164.76 164.76 21.0K
10:23 164.77 164.81 164.77 164.81 47.1K
10:24 164.81 164.81 164.78 164.80 5.2K
10:25 164.80 164.81 164.79 164.80 7.3K
10:26 164.80 164.80 164.74 164.74 11.0K
10:27 164.74 164.75 164.74 164.75 22.7K
10:28 164.78 164.78 164.76 164.78 16.9K
10:29 164.78 164.80 164.78 164.78 8.2K
10:30 164.77 164.77 164.73 164.74 7.5K
10:31 164.77 164.77 164.71 164.72 10.4K
10:32 164.73 164.73 164.73 164.73 5.2K
10:33 164.74 164.75 164.74 164.75 6.1K
10:34 164.75 164.77 164.75 164.77 1.3K
10:35 164.76 164.77 164.74 164.75 2.5K
10:36 164.75 164.75 164.72 164.74 21.4K
10:37 164.74 164.74 164.70 164.70 7.6K
10:38 164.70 164.72 164.68 164.72 4.6K
10:39 164.76 164.79 164.76 164.79 4.1K
10:40 164.79 164.83 164.78 164.83 7.3K
10:41 164.83 164.83 164.83 164.83 1.0K
10:42 164.85 164.85 164.84 164.84 1.4K
10:43 164.85 164.85 164.84 164.85 3.2K
10:44 164.86 164.86 164.83 164.84 3.9K
10:45 164.78 164.83 164.78 164.83 8.2K
10:46 164.83 164.91 164.83 164.91 3.1K
10:47 164.91 164.91 164.91 164.91 13.9K
10:48 164.90 164.91 164.90 164.90 1.4K
10:49 164.90 164.93 164.90 164.93 6.2K
10:50 164.93 164.93 164.90 164.91 1.6K
10:51 164.91 164.91 164.91 164.91 6.1K
10:52 164.92 164.94 164.92 164.94 5.5K
10:53 164.92 164.95 164.92 164.95 5.6K
10:54 164.94 164.96 164.94 164.95 15.5K
10:55 164.95 164.95 164.91 164.91 5.6K
10:56 164.92 164.94 164.92 164.94 4.7K
10:57 164.94 164.94 164.92 164.93 7.5K
10:58 164.93 164.94 164.93 164.94 4.4K
10:59 164.96 165.02 164.96 165.01 55.3K
11:00 165.01 165.03 165.01 165.01 5.6K
11:01 164.95 164.97 164.95 164.97 12.2K
11:02 164.97 164.97 164.93 164.95 8.1K
11:03 164.96 164.96 164.93 164.94 1.6K
11:04 164.93 164.95 164.92 164.95 4.6K
11:05 164.95 164.95 164.95 164.95 0.9K
11:06 164.94 164.94 164.92 164.92 1.4K
11:07 164.91 164.91 164.91 164.91 8.2K
11:08 164.93 164.95 164.93 164.95 3.6K
11:09 164.95 164.95 164.95 164.95 3.5K
11:10 164.95 165.03 164.95 165.03 18.5K
11:11 165.02 165.08 165.02 165.08 18.9K
11:12 165.07 165.07 165.05 165.05 1.5K
11:13 165.03 165.03 164.99 164.99 6.4K
11:14 164.98 165.02 164.98 165.02 4.6K
11:15 165.05 165.05 165.03 165.03 18.0K
11:16 165.05 165.08 165.05 165.07 8.6K
11:17 165.07 165.07 165.06 165.06 1.5K
11:18 165.06 165.11 165.06 165.08 6.8K
11:19 165.07 165.09 165.06 165.09 5.3K
11:20 165.08 165.10 165.08 165.10 3.1K
11:21 165.10 165.10 165.09 165.09 0.6K
11:22 165.05 165.12 165.05 165.12 8.0K
11:23 165.10 165.10 165.08 165.08 4.6K
11:24 165.14 165.14 165.13 165.13 52.5K
11:25 165.14 165.14 165.14 165.14 8.4K
11:26 165.14 165.14 165.13 165.14 6.2K
11:27 165.15 165.17 165.14 165.14 3.3K
11:28 165.12 165.16 165.12 165.16 7.2K
11:29 165.13 165.15 165.13 165.15 4.2K
11:30 165.13 165.17 165.13 165.17 8.9K
11:31 165.17 165.18 165.16 165.18 5.3K
11:32 165.20 165.23 165.20 165.23 9.5K
11:33 165.24 165.24 165.24 165.24 8.9K
11:34 165.23 165.28 165.23 165.28 8.8K
11:35 165.29 165.31 165.29 165.29 6.1K
11:36 165.32 165.35 165.32 165.34 5.6K
11:37 165.32 165.32 165.30 165.30 12.0K
11:38 165.31 165.36 165.31 165.36 12.3K
11:39 165.33 165.33 165.29 165.29 12.0K
11:40 165.31 165.37 165.31 165.37 7.6K
11:41 165.37 165.37 165.36 165.37 1.4K
11:42 165.35 165.37 165.34 165.34 1.6K
11:43 165.34 165.34 165.25 165.25 11.2K
11:44 165.25 165.26 165.25 165.26 2.0K
11:45 165.26 165.29 165.26 165.29 19.2K
11:46 165.30 165.31 165.29 165.29 18.0K
11:47 165.30 165.30 165.30 165.30 0.9K
11:48 165.30 165.30 165.29 165.29 2.7K
11:49 165.29 165.29 165.28 165.28 2.3K
11:50 165.30 165.32 165.30 165.32 2.5K
11:51 165.31 165.31 165.29 165.29 3.6K
11:52 165.28 165.32 165.27 165.32 10.9K
11:53 165.32 165.32 165.30 165.30 1.3K
11:54 165.30 165.31 165.30 165.31 2.1K
11:55 165.32 165.33 165.32 165.33 7.6K
11:56 165.34 165.34 165.33 165.33 4.4K
11:57 165.33 165.33 165.33 165.33 2.9K
11:58 165.33 165.33 165.33 165.33 12.3K
11:59 165.31 165.33 165.31 165.33 2.2K
12:00 165.30 165.31 165.30 165.31 5.8K
12:01 165.31 165.32 165.31 165.31 4.8K
12:02 165.32 165.32 165.31 165.32 3.3K
12:03 165.32 165.32 165.29 165.29 2.0K
12:04 165.30 165.31 165.30 165.31 2.2K
12:05 165.33 165.33 165.32 165.33 6.8K
12:06 165.33 165.35 165.33 165.35 1.0K
12:07 165.33 165.35 165.33 165.34 7.8K
12:08 165.34 165.34 165.31 165.31 6.7K
12:09 165.30 165.31 165.30 165.31 2.4K
12:10 165.34 165.34 165.33 165.33 7.3K
12:11 165.35 165.35 165.34 165.34 3.3K
12:12 165.34 165.34 165.32 165.32 3.0K
12:13 165.34 165.34 165.31 165.31 3.3K
12:14 165.30 165.30 165.23 165.23 25.7K
12:15 165.22 165.22 165.20 165.22 7.2K
12:16 165.22 165.25 165.22 165.23 12.6K
12:17 165.24 165.24 165.20 165.20 18.3K
12:18 165.17 165.18 165.16 165.18 2.8K
12:19 165.20 165.20 165.19 165.19 9.1K
12:20 165.15 165.15 165.11 165.13 9.4K
12:21 165.16 165.16 165.15 165.16 1.9K
12:22 165.13 165.14 165.13 165.13 6.5K
12:23 165.13 165.15 165.13 165.13 10.3K
12:24 165.14 165.14 165.12 165.12 2.9K
12:25 165.13 165.18 165.13 165.18 6.0K
12:26 165.19 165.24 165.19 165.24 5.9K
12:27 165.24 165.27 165.24 165.26 3.0K
12:28 165.26 165.31 165.26 165.31 1.8K
12:29 165.29 165.31 165.29 165.31 5.8K
12:30 165.31 165.31 165.30 165.31 2.7K
12:31 165.33 165.37 165.33 165.37 6.8K
12:32 165.37 165.37 165.36 165.36 8.7K
12:33 165.33 165.33 165.30 165.30 11.2K
12:34 165.32 165.37 165.32 165.37 8.7K
12:35 165.37 165.37 165.37 165.37 1.6K
12:36 165.37 165.37 165.34 165.34 3.4K
12:37 165.34 165.34 165.30 165.30 2.3K
12:38 165.31 165.33 165.31 165.33 14.5K
12:39 165.34 165.35 165.34 165.34 0.9K
12:40 165.38 165.38 165.35 165.36 4.7K
12:41 165.39 165.40 165.38 165.38 2.9K
12:42 165.38 165.39 165.35 165.35 7.4K
12:43 165.37 165.40 165.37 165.40 4.3K
12:44 165.45 165.45 165.44 165.45 3.9K
12:45 165.47 165.47 165.46 165.46 3.1K
12:46 165.44 165.47 165.42 165.47 12.4K
12:47 165.51 165.51 165.50 165.50 16.3K
12:48 165.48 165.48 165.45 165.45 5.6K
12:49 165.45 165.46 165.43 165.43 2.8K
12:50 165.44 165.44 165.43 165.44 1.6K
12:51 165.43 165.43 165.42 165.42 6.4K
12:52 165.40 165.40 165.40 165.40 2.8K
12:53 165.38 165.38 165.30 165.30 8.4K
12:54 165.31 165.31 165.29 165.30 7.5K
12:55 165.30 165.35 165.30 165.35 3.5K
12:56 165.35 165.35 165.35 165.35 3.3K
12:57 165.33 165.33 165.33 165.33 1.8K
12:58 165.34 165.35 165.34 165.35 7.0K
12:59 165.36 165.39 165.36 165.39 4.3K
13:00 165.40 165.41 165.40 165.41 2.0K
13:01 165.39 165.46 165.39 165.46 31.0K
13:02 165.45 165.45 165.43 165.43 6.1K
13:03 165.47 165.47 165.41 165.41 12.4K
13:04 165.40 165.44 165.40 165.44 2.5K
13:05 165.42 165.43 165.42 165.42 1.7K
13:06 165.42 165.44 165.41 165.44 5.5K
13:07 165.44 165.44 165.42 165.42 3.9K
13:08 165.42 165.43 165.40 165.40 4.0K
13:09 165.39 165.41 165.39 165.41 4.9K
13:10 165.41 165.41 165.41 165.41 2.1K
13:11 165.42 165.42 165.40 165.41 4.0K
13:12 165.42 165.45 165.42 165.43 2.9K
13:13 165.42 165.42 165.39 165.39 4.5K
13:14 165.35 165.35 165.33 165.33 9.5K
13:15 165.33 165.33 165.33 165.33 3.2K
13:16 165.32 165.32 165.29 165.30 4.2K
13:17 165.32 165.32 165.30 165.32 26.6K
13:18 165.32 165.33 165.32 165.33 4.6K
13:19 165.32 165.35 165.32 165.35 3.2K
13:20 165.35 165.36 165.32 165.32 12.2K
13:21 165.32 165.32 165.30 165.30 2.8K
13:22 165.29 165.30 165.29 165.30 74.9K
13:23 165.32 165.32 165.31 165.32 17.8K
13:24 165.33 165.33 165.25 165.25 56.0K
13:25 165.27 165.28 165.27 165.28 6.2K
13:26 165.28 165.29 165.27 165.27 30.8K
13:27 165.27 165.27 165.25 165.26 1.6K
13:28 165.25 165.25 165.22 165.24 19.6K
13:29 165.24 165.27 165.24 165.27 4.0K
13:30 165.26 165.26 165.21 165.21 3.2K
13:31 165.20 165.23 165.19 165.23 5.1K
13:32 165.22 165.22 165.17 165.17 16.9K
13:33 165.17 165.17 165.13 165.13 3.7K
13:34 165.12 165.13 165.12 165.13 1.3K
13:35 165.08 165.08 165.07 165.07 6.9K
13:36 165.07 165.07 165.03 165.04 24.5K
13:37 165.04 165.07 165.04 165.07 26.8K
13:38 165.07 165.07 165.06 165.06 2.1K
13:39 165.05 165.05 165.02 165.02 4.3K
13:40 165.02 165.06 165.02 165.05 11.4K
13:41 165.02 165.02 164.97 164.97 53.1K
13:42 164.97 164.99 164.96 164.96 30.6K
13:43 164.95 165.00 164.95 165.00 6.0K
13:44 165.00 165.00 164.97 164.97 17.7K
13:45 164.98 164.98 164.97 164.97 2.1K
13:46 164.98 165.02 164.97 165.02 6.1K
13:47 165.02 165.06 165.02 165.06 6.0K
13:48 165.06 165.07 165.06 165.06 3.1K
13:49 165.12 165.15 165.11 165.15 7.8K
13:50 165.16 165.18 165.16 165.17 4.8K
13:51 165.17 165.18 165.16 165.18 27.4K
13:52 165.20 165.22 165.20 165.21 5.1K
13:53 165.22 165.23 165.20 165.20 5.1K
13:54 165.21 165.22 165.20 165.21 4.6K
13:55 165.21 165.21 165.20 165.20 3.9K
13:56 165.20 165.21 165.20 165.20 2.0K
13:57 165.20 165.21 165.20 165.20 2.5K
13:58 165.19 165.21 165.19 165.21 3.7K
13:59 165.22 165.22 165.20 165.21 3.6K
14:00 165.20 165.26 165.17 165.26 10.9K
14:01 165.26 165.29 165.26 165.29 1.9K
14:02 165.29 165.31 165.29 165.31 0.5K
14:03 165.31 165.31 165.31 165.31 2.3K
14:04 165.29 165.30 165.28 165.28 26.0K
14:05 165.31 165.37 165.31 165.37 21.0K
14:06 165.40 165.42 165.40 165.42 46.3K
14:07 165.42 165.42 165.37 165.37 14.6K
14:08 165.36 165.37 165.36 165.37 38.6K
14:09 165.38 165.44 165.38 165.44 9.1K
14:10 165.47 165.48 165.47 165.48 7.2K
14:11 165.51 165.53 165.51 165.53 10.8K
14:12 165.53 165.53 165.51 165.51 5.8K
14:13 165.50 165.51 165.49 165.51 5.3K
14:14 165.53 165.53 165.52 165.52 16.8K
14:15 165.51 165.59 165.51 165.59 9.9K
14:16 165.59 165.59 165.57 165.58 12.3K
14:17 165.57 165.57 165.55 165.56 4.4K
14:18 165.56 165.56 165.53 165.53 7.3K
14:19 165.51 165.54 165.50 165.52 8.1K
14:20 165.52 165.54 165.52 165.53 4.2K
14:21 165.55 165.57 165.55 165.57 2.5K
14:22 165.56 165.58 165.56 165.58 2.8K
14:23 165.59 165.62 165.59 165.61 6.8K
14:24 165.64 165.65 165.61 165.61 23.9K
14:25 165.61 165.61 165.61 165.61 10.6K
14:26 165.61 165.61 165.59 165.59 2.1K
14:27 165.59 165.59 165.56 165.56 9.6K
14:28 165.58 165.58 165.57 165.57 3.1K
14:29 165.58 165.59 165.57 165.57 2.3K
14:30 165.57 165.57 165.56 165.57 1.3K
14:31 165.58 165.59 165.58 165.58 2.9K
14:32 165.58 165.60 165.58 165.60 10.6K
14:33 165.57 165.62 165.57 165.61 15.1K
14:34 165.63 165.64 165.62 165.62 11.4K
14:35 165.62 165.63 165.62 165.63 2.6K
14:36 165.64 165.68 165.64 165.68 9.2K
14:37 165.66 165.66 165.65 165.65 3.3K
14:38 165.65 165.65 165.63 165.65 13.9K
14:39 165.67 165.70 165.67 165.70 4.5K
14:40 165.70 165.71 165.70 165.70 5.2K
14:41 165.70 165.73 165.69 165.73 5.7K
14:42 165.73 165.74 165.73 165.74 2.9K
14:43 165.73 165.74 165.73 165.74 3.4K
14:44 165.69 165.69 165.68 165.69 10.6K
14:45 165.67 165.67 165.63 165.63 3.9K
14:46 165.63 165.67 165.63 165.67 7.8K
14:47 165.68 165.68 165.67 165.68 5.7K
14:48 165.68 165.68 165.68 165.68 6.8K
14:49 165.67 165.67 165.66 165.66 27.1K
14:50 165.64 165.64 165.61 165.61 5.4K
14:51 165.61 165.68 165.61 165.68 8.8K
14:52 165.66 165.67 165.66 165.66 34.1K
14:53 165.67 165.67 165.65 165.67 3.8K
14:54 165.65 165.65 165.63 165.64 16.6K
14:55 165.64 165.65 165.63 165.65 6.8K
14:56 165.67 165.68 165.65 165.68 51.2K
14:57 165.69 165.69 165.67 165.67 17.0K
14:58 165.67 165.67 165.66 165.67 3.2K
14:59 165.66 165.70 165.66 165.70 28.3K
15:00 165.70 165.73 165.70 165.73 12.7K
15:01 165.71 165.72 165.68 165.68 15.0K
15:02 165.61 165.61 165.59 165.59 7.5K
15:03 165.58 165.58 165.54 165.54 9.6K
15:04 165.56 165.57 165.55 165.57 3.3K
15:05 165.55 165.55 165.54 165.55 4.7K
15:06 165.52 165.54 165.51 165.54 2.1K
15:07 165.54 165.55 165.54 165.54 3.3K
15:08 165.53 165.53 165.50 165.50 8.9K
15:09 165.49 165.52 165.49 165.52 7.9K
15:10 165.50 165.52 165.50 165.52 4.1K
15:11 165.56 165.56 165.55 165.55 7.7K
15:12 165.54 165.54 165.50 165.50 7.3K
15:13 165.50 165.52 165.50 165.52 4.3K
15:14 165.52 165.54 165.52 165.53 1.5K
15:15 165.53 165.53 165.49 165.49 7.1K
15:16 165.51 165.51 165.50 165.50 9.0K
15:17 165.48 165.50 165.48 165.50 8.4K
15:18 165.49 165.51 165.49 165.51 5.9K
15:19 165.52 165.55 165.52 165.54 3.7K
15:20 165.55 165.56 165.55 165.55 3.0K
15:21 165.52 165.54 165.52 165.52 8.7K
15:22 165.51 165.54 165.51 165.54 11.7K
15:23 165.55 165.62 165.55 165.62 14.0K
15:24 165.62 165.65 165.62 165.65 3.1K
15:25 165.66 165.66 165.63 165.63 2.4K
15:26 165.63 165.66 165.63 165.64 7.1K
15:27 165.68 165.69 165.67 165.67 1.5K
15:28 165.68 165.72 165.68 165.69 17.2K
15:29 165.70 165.78 165.70 165.78 6.7K
15:30 165.82 165.82 165.81 165.81 17.6K
15:31 165.81 165.81 165.80 165.80 16.2K
15:32 165.80 165.80 165.75 165.75 10.1K
15:33 165.75 165.80 165.75 165.80 33.9K
15:34 165.80 165.82 165.79 165.79 33.2K
15:35 165.78 165.78 165.69 165.69 26.4K
15:36 165.69 165.69 165.65 165.65 15.4K
15:37 165.66 165.66 165.50 165.52 54.4K
15:38 165.52 165.57 165.52 165.55 23.1K
15:39 165.52 165.56 165.51 165.51 14.5K
15:40 165.53 165.53 165.47 165.53 26.4K
15:41 165.49 165.49 165.36 165.36 92.9K
15:42 165.35 165.35 165.31 165.32 23.6K
15:43 165.31 165.31 165.27 165.27 9.8K
15:44 165.33 165.33 165.27 165.28 40.9K
15:45 165.35 165.40 165.35 165.36 46.5K
15:46 165.34 165.34 165.33 165.33 22.5K
15:47 165.30 165.33 165.30 165.32 11.8K
15:48 165.30 165.32 165.30 165.30 11.2K
15:49 165.32 165.34 165.32 165.33 12.9K
15:50 165.37 165.47 165.37 165.44 61.6K
15:51 165.42 165.47 165.42 165.47 20.6K
15:52 165.42 165.42 165.36 165.37 88.6K
15:53 165.37 165.37 165.33 165.34 40.7K
15:54 165.36 165.36 165.28 165.28 38.9K
15:55 165.27 165.33 165.27 165.33 45.4K
15:56 165.30 165.30 165.24 165.24 59.0K
15:57 165.24 165.25 165.23 165.25 54.2K
15:58 165.25 165.29 165.25 165.25 53.2K
15:59 165.26 165.38 165.26 165.38 135.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし