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
09:30 163.71 164.01 163.71 164.01 118.4K
09:31 164.06 164.06 163.84 163.84 12.5K
09:32 164.02 164.02 163.94 163.94 17.8K
09:33 163.92 163.92 163.85 163.91 9.0K
09:34 163.91 164.06 163.91 163.96 7.1K
09:35 163.95 163.95 163.70 163.70 24.2K
09:36 163.60 163.60 163.57 163.57 17.1K
09:37 163.54 163.58 163.54 163.58 11.8K
09:38 163.49 163.53 163.49 163.53 6.3K
09:39 163.55 163.55 163.52 163.54 9.6K
09:40 163.54 163.75 163.54 163.75 17.9K
09:41 163.78 163.86 163.78 163.81 13.0K
09:42 163.78 163.78 163.69 163.69 19.5K
09:43 163.67 163.68 163.65 163.67 9.2K
09:44 163.64 163.64 163.50 163.50 4.4K
09:45 163.58 163.58 163.43 163.43 35.7K
09:46 163.41 163.41 163.39 163.39 5.9K
09:47 163.42 163.43 163.40 163.43 10.6K
09:48 163.43 163.50 163.42 163.50 5.6K
09:49 163.50 163.53 163.47 163.47 7.4K
09:50 163.44 163.44 163.41 163.41 23.1K
09:51 163.47 163.49 163.41 163.41 9.4K
09:52 163.36 163.36 163.27 163.27 8.4K
09:53 163.28 163.30 163.27 163.27 3.6K
09:54 163.26 163.26 163.18 163.18 7.8K
09:55 163.16 163.16 163.08 163.08 34.9K
09:56 163.08 163.08 162.94 162.94 32.3K
09:57 162.96 162.99 162.92 162.92 17.4K
09:58 162.88 162.93 162.88 162.92 19.1K
09:59 162.91 162.91 162.84 162.87 17.8K
10:00 162.86 162.86 162.73 162.73 21.6K
10:01 162.70 162.72 162.70 162.72 22.6K
10:02 162.69 162.69 162.66 162.66 71.7K
10:03 162.69 162.77 162.69 162.77 28.9K
10:04 162.82 162.89 162.82 162.89 27.2K
10:05 162.85 162.89 162.85 162.89 28.6K
10:06 162.89 162.89 162.84 162.84 19.4K
10:07 162.84 162.84 162.79 162.79 56.5K
10:08 162.75 162.75 162.72 162.72 53.0K
10:09 162.70 162.75 162.70 162.75 31.2K
10:10 162.77 162.79 162.76 162.76 22.6K
10:11 162.75 162.77 162.75 162.77 10.3K
10:12 162.77 162.77 162.75 162.77 16.7K
10:13 162.71 162.72 162.70 162.71 30.8K
10:14 162.73 162.73 162.73 162.73 16.3K
10:15 162.71 162.82 162.71 162.82 22.4K
10:16 162.84 162.85 162.83 162.85 10.8K
10:17 162.85 162.93 162.85 162.93 17.1K
10:18 162.98 162.98 162.96 162.96 14.0K
10:19 162.96 162.96 162.91 162.91 47.8K
10:20 162.90 162.90 162.88 162.88 9.2K
10:21 162.78 162.78 162.60 162.60 101.2K
10:22 162.63 162.74 162.63 162.74 43.2K
10:23 162.74 162.74 162.70 162.70 9.2K
10:24 162.70 162.71 162.70 162.71 5.1K
10:25 162.70 162.70 162.63 162.63 13.6K
10:26 162.64 162.65 162.64 162.65 6.7K
10:27 162.70 162.70 162.69 162.69 16.9K
10:28 162.74 162.79 162.74 162.77 11.0K
10:29 162.76 162.83 162.74 162.83 37.0K
10:30 162.82 162.87 162.82 162.83 39.3K
10:31 162.81 162.83 162.81 162.82 4.9K
10:32 162.76 162.76 162.73 162.73 7.5K
10:33 162.72 162.75 162.72 162.75 4.6K
10:34 162.82 162.83 162.81 162.81 6.1K
10:35 162.81 162.89 162.81 162.89 11.4K
10:36 162.87 162.91 162.87 162.89 9.9K
10:37 162.89 162.93 162.89 162.93 12.3K
10:38 162.92 162.92 162.88 162.88 12.2K
10:39 162.90 162.90 162.90 162.90 16.9K
10:40 162.89 162.89 162.84 162.84 11.9K
10:41 162.85 162.85 162.74 162.75 24.3K
10:42 162.75 162.77 162.75 162.77 8.4K
10:43 162.77 162.78 162.75 162.78 14.5K
10:44 162.79 162.82 162.79 162.80 9.6K
10:45 162.82 162.82 162.79 162.81 19.6K
10:46 162.81 162.81 162.79 162.81 6.3K
10:47 162.81 162.81 162.79 162.79 6.2K
10:48 162.76 162.78 162.76 162.78 20.5K
10:49 162.77 162.77 162.76 162.77 41.1K
10:50 162.77 162.77 162.75 162.75 20.7K
10:51 162.77 162.82 162.77 162.82 14.2K
10:52 162.85 162.85 162.84 162.85 14.2K
10:53 162.85 162.87 162.85 162.87 17.1K
10:54 162.87 162.89 162.87 162.88 11.0K
10:55 162.88 162.88 162.86 162.86 8.2K
10:56 162.89 162.89 162.87 162.89 13.9K
10:57 162.91 162.91 162.90 162.90 14.2K
10:58 162.90 162.92 162.89 162.91 5.9K
10:59 162.91 162.93 162.90 162.90 13.6K
11:00 162.91 162.92 162.90 162.92 19.3K
11:01 162.89 162.94 162.89 162.94 32.8K
11:02 162.95 163.00 162.95 163.00 35.9K
11:03 162.99 163.00 162.98 162.99 11.9K
11:04 163.00 163.00 162.93 162.93 10.5K
11:05 162.92 162.92 162.88 162.88 35.1K
11:06 162.88 162.89 162.87 162.89 2.6K
11:07 162.91 162.91 162.91 162.91 8.4K
11:08 162.88 162.88 162.86 162.86 31.6K
11:09 162.87 162.87 162.84 162.85 12.8K
11:10 162.84 162.93 162.84 162.93 9.0K
11:11 162.92 162.95 162.92 162.95 2.7K
11:12 162.96 162.97 162.96 162.97 3.9K
11:13 162.97 163.00 162.97 163.00 5.9K
11:14 162.99 162.99 162.94 162.94 53.1K
11:15 162.93 162.93 162.92 162.92 4.1K
11:16 162.92 162.92 162.86 162.88 16.7K
11:17 162.88 162.90 162.88 162.89 9.7K
11:18 162.89 162.89 162.82 162.84 13.6K
11:19 162.80 162.81 162.79 162.79 17.0K
11:20 162.79 162.82 162.79 162.82 4.7K
11:21 162.82 162.85 162.82 162.82 14.7K
11:22 162.81 162.83 162.80 162.80 8.2K
11:23 162.75 162.76 162.72 162.76 31.9K
11:24 162.75 162.75 162.73 162.74 8.7K
11:25 162.75 162.75 162.70 162.71 23.7K
11:26 162.72 162.74 162.72 162.74 11.1K
11:27 162.73 162.76 162.73 162.76 17.8K
11:28 162.76 162.76 162.75 162.76 55.7K
11:29 162.76 162.85 162.76 162.85 20.7K
11:30 162.83 162.83 162.80 162.80 8.1K
11:31 162.80 162.80 162.77 162.77 10.6K
11:32 162.75 162.80 162.75 162.80 10.0K
11:33 162.79 162.79 162.77 162.77 9.1K
11:34 162.78 162.81 162.78 162.81 10.9K
11:35 162.82 162.83 162.82 162.83 4.8K
11:36 162.84 162.84 162.82 162.82 4.5K
11:37 162.82 162.82 162.79 162.79 20.1K
11:38 162.81 162.81 162.75 162.76 43.9K
11:39 162.77 162.77 162.76 162.76 2.4K
11:40 162.76 162.76 162.73 162.73 16.0K
11:41 162.73 162.74 162.72 162.72 5.6K
11:42 162.75 162.75 162.73 162.73 12.6K
11:43 162.73 162.74 162.73 162.73 19.0K
11:44 162.74 162.77 162.74 162.77 29.7K
11:45 162.80 162.86 162.80 162.86 14.9K
11:46 162.90 162.90 162.85 162.85 10.3K
11:47 162.86 162.86 162.84 162.84 3.9K
11:48 162.83 162.86 162.83 162.86 5.5K
11:49 162.89 162.89 162.85 162.85 5.6K
11:50 162.86 162.87 162.86 162.87 9.8K
11:51 162.86 162.88 162.86 162.88 11.9K
11:52 162.88 162.88 162.85 162.87 4.6K
11:53 162.88 162.88 162.86 162.86 15.4K
11:54 162.85 162.86 162.85 162.85 11.2K
11:55 162.82 162.82 162.81 162.81 20.1K
11:56 162.82 162.82 162.82 162.82 12.8K
11:57 162.80 162.80 162.77 162.77 4.9K
11:58 162.79 162.81 162.79 162.80 10.8K
11:59 162.82 162.82 162.81 162.82 2.7K
12:00 162.83 162.83 162.78 162.78 2.7K
12:01 162.76 162.76 162.73 162.73 14.0K
12:02 162.73 162.73 162.70 162.70 10.9K
12:03 162.74 162.78 162.74 162.77 43.8K
12:04 162.77 162.77 162.77 162.77 34.2K
12:05 162.77 162.77 162.75 162.75 4.8K
12:06 162.75 162.77 162.75 162.77 23.2K
12:07 162.77 162.77 162.74 162.74 5.9K
12:08 162.74 162.77 162.74 162.75 2.9K
12:09 162.75 162.77 162.75 162.77 17.7K
12:10 162.77 162.78 162.77 162.78 6.7K
12:11 162.78 162.79 162.77 162.79 11.5K
12:12 162.79 162.79 162.79 162.79 12.2K
12:13 162.79 162.79 162.77 162.77 2.0K
12:14 162.77 162.79 162.77 162.79 2.6K
12:15 162.79 162.81 162.79 162.81 6.8K
12:16 162.81 162.82 162.81 162.81 1.4K
12:17 162.80 162.80 162.80 162.80 4.7K
12:18 162.81 162.86 162.81 162.85 28.5K
12:19 162.86 162.87 162.85 162.85 5.0K
12:20 162.84 162.86 162.84 162.86 6.4K
12:21 162.85 162.94 162.85 162.94 29.8K
12:22 162.92 162.92 162.90 162.90 2.7K
12:23 162.90 162.90 162.86 162.86 2.5K
12:24 162.85 162.85 162.76 162.76 9.6K
12:25 162.76 162.76 162.75 162.76 3.8K
12:26 162.74 162.78 162.74 162.78 22.2K
12:27 162.79 162.79 162.74 162.75 9.2K
12:28 162.76 162.78 162.76 162.78 11.1K
12:29 162.77 162.84 162.77 162.84 16.0K
12:30 162.85 162.85 162.85 162.85 5.1K
12:31 162.83 162.83 162.83 162.83 11.1K
12:32 162.84 162.86 162.84 162.84 5.7K
12:33 162.82 162.82 162.81 162.81 3.2K
12:34 162.81 162.85 162.81 162.85 3.5K
12:35 162.85 162.85 162.83 162.83 2.6K
12:36 162.84 162.84 162.82 162.82 3.4K
12:37 162.81 162.81 162.81 162.81 4.1K
12:38 162.80 162.81 162.80 162.81 4.9K
12:39 162.81 162.82 162.81 162.82 3.3K
12:40 162.82 162.85 162.82 162.85 5.1K
12:41 162.86 162.88 162.83 162.83 6.0K
12:42 162.83 162.83 162.81 162.81 2.2K
12:43 162.83 162.84 162.83 162.84 7.6K
12:44 162.85 162.88 162.85 162.88 8.5K
12:45 162.88 162.88 162.86 162.86 8.6K
12:46 162.86 162.86 162.84 162.84 5.9K
12:47 162.84 162.86 162.84 162.86 1.6K
12:48 162.84 162.85 162.83 162.85 8.5K
12:49 162.85 162.85 162.85 162.85 8.2K
12:50 162.85 162.85 162.85 162.85 3.4K
12:51 162.85 162.85 162.81 162.81 10.2K
12:52 162.81 162.83 162.81 162.83 3.9K
12:53 162.83 162.83 162.83 162.83 0.1K
12:54 162.83 162.83 162.79 162.79 27.1K
12:55 162.82 162.82 162.78 162.78 11.0K
12:56 162.77 162.77 162.77 162.77 6.7K
12:57 162.76 162.76 162.75 162.75 1.4K
12:58 162.75 162.75 162.74 162.74 3.6K
12:59 162.74 162.79 162.74 162.79 9.1K
13:00 162.81 162.83 162.81 162.82 4.7K
13:01 162.82 162.82 162.80 162.80 2.3K
13:02 162.80 162.82 162.80 162.81 4.7K
13:03 162.81 162.81 162.81 162.81 1.2K
13:04 162.81 162.81 162.78 162.78 7.0K
13:05 162.77 162.77 162.76 162.76 2.7K
13:06 162.77 162.77 162.75 162.77 3.5K
13:07 162.77 162.78 162.77 162.77 2.0K
13:08 162.77 162.77 162.77 162.77 2.3K
13:09 162.78 162.78 162.73 162.73 10.1K
13:10 162.73 162.73 162.72 162.72 3.0K
13:11 162.73 162.73 162.73 162.73 3.2K
13:12 162.72 162.73 162.72 162.73 2.3K
13:13 162.73 162.73 162.71 162.71 75.5K
13:14 162.69 162.71 162.68 162.71 15.8K
13:15 162.72 162.75 162.72 162.72 5.2K
13:16 162.72 162.73 162.72 162.72 24.7K
13:17 162.71 162.72 162.70 162.72 5.3K
13:18 162.71 162.74 162.71 162.73 4.2K
13:19 162.72 162.74 162.72 162.73 4.5K
13:20 162.75 162.75 162.75 162.75 12.6K
13:21 162.76 162.76 162.72 162.72 6.7K
13:22 162.71 162.71 162.69 162.69 7.7K
13:23 162.69 162.71 162.66 162.66 11.1K
13:24 162.69 162.69 162.66 162.66 11.8K
13:25 162.67 162.70 162.67 162.69 17.1K
13:26 162.67 162.67 162.66 162.66 3.4K
13:27 162.66 162.68 162.66 162.68 6.4K
13:28 162.69 162.70 162.67 162.68 8.8K
13:29 162.68 162.68 162.65 162.67 10.3K
13:30 162.65 162.65 162.63 162.63 16.1K
13:31 162.63 162.63 162.58 162.60 17.1K
13:32 162.60 162.60 162.60 162.60 4.5K
13:33 162.61 162.62 162.61 162.61 10.0K
13:34 162.59 162.59 162.55 162.55 29.7K
13:35 162.52 162.52 162.49 162.50 11.4K
13:36 162.49 162.49 162.48 162.48 4.0K
13:37 162.48 162.48 162.46 162.46 93.4K
13:38 162.45 162.45 162.44 162.44 5.6K
13:39 162.42 162.42 162.41 162.41 4.0K
13:40 162.42 162.42 162.41 162.41 10.7K
13:41 162.41 162.41 162.40 162.41 8.8K
13:42 162.39 162.39 162.34 162.35 49.6K
13:43 162.35 162.43 162.35 162.43 18.9K
13:44 162.43 162.43 162.40 162.40 4.5K
13:45 162.41 162.41 162.40 162.40 4.5K
13:46 162.41 162.43 162.41 162.42 22.7K
13:47 162.41 162.42 162.40 162.42 11.2K
13:48 162.47 162.47 162.46 162.47 16.3K
13:49 162.47 162.47 162.46 162.46 9.4K
13:50 162.47 162.51 162.47 162.51 3.1K
13:51 162.53 162.54 162.53 162.53 7.2K
13:52 162.51 162.52 162.51 162.51 2.6K
13:53 162.52 162.52 162.51 162.51 4.0K
13:54 162.52 162.52 162.52 162.52 1.4K
13:55 162.52 162.52 162.51 162.51 3.2K
13:56 162.52 162.52 162.52 162.52 9.9K
13:57 162.53 162.54 162.53 162.54 5.4K
13:58 162.54 162.54 162.52 162.52 8.5K
13:59 162.53 162.53 162.53 162.53 3.5K
14:00 162.49 162.49 162.45 162.45 65.9K
14:01 162.45 162.48 162.45 162.47 1.8K
14:02 162.43 162.47 162.41 162.47 32.0K
14:03 162.45 162.45 162.39 162.39 31.4K
14:04 162.40 162.40 162.36 162.37 9.0K
14:05 162.37 162.39 162.36 162.36 8.2K
14:06 162.33 162.33 162.30 162.30 12.3K
14:07 162.33 162.36 162.33 162.36 7.5K
14:08 162.36 162.36 162.34 162.34 9.1K
14:09 162.33 162.33 162.32 162.32 10.1K
14:10 162.32 162.32 162.32 162.32 9.2K
14:11 162.33 162.40 162.33 162.40 25.3K
14:12 162.39 162.39 162.38 162.38 4.8K
14:13 162.39 162.39 162.39 162.39 3.9K
14:14 162.39 162.41 162.39 162.41 4.5K
14:15 162.39 162.42 162.39 162.42 9.5K
14:16 162.41 162.43 162.41 162.41 19.3K
14:17 162.40 162.40 162.40 162.40 32.4K
14:18 162.39 162.39 162.39 162.39 3.4K
14:19 162.40 162.40 162.39 162.40 17.9K
14:20 162.40 162.45 162.40 162.45 4.9K
14:21 162.42 162.42 162.41 162.41 4.3K
14:22 162.41 162.42 162.40 162.40 5.9K
14:23 162.39 162.39 162.38 162.38 1.2K
14:24 162.39 162.42 162.37 162.42 17.8K
14:25 162.44 162.46 162.44 162.46 6.4K
14:26 162.45 162.45 162.43 162.43 11.8K
14:27 162.43 162.45 162.43 162.45 4.4K
14:28 162.44 162.47 162.44 162.47 4.7K
14:29 162.47 162.48 162.46 162.48 12.1K
14:30 162.48 162.48 162.47 162.47 9.4K
14:31 162.47 162.50 162.47 162.50 3.7K
14:32 162.50 162.50 162.46 162.48 13.0K
14:33 162.48 162.54 162.48 162.53 21.4K
14:34 162.57 162.65 162.57 162.65 36.4K
14:35 162.65 162.72 162.65 162.72 22.6K
14:36 162.71 162.71 162.67 162.67 12.2K
14:37 162.65 162.67 162.65 162.67 11.2K
14:38 162.67 162.69 162.67 162.67 6.1K
14:39 162.67 162.68 162.67 162.68 5.0K
14:40 162.68 162.70 162.68 162.70 9.6K
14:41 162.71 162.76 162.71 162.76 34.9K
14:42 162.75 162.76 162.73 162.73 24.5K
14:43 162.74 162.74 162.70 162.70 7.3K
14:44 162.70 162.72 162.67 162.72 13.3K
14:45 162.72 162.72 162.71 162.71 10.4K
14:46 162.73 162.73 162.70 162.70 10.0K
14:47 162.74 162.75 162.74 162.74 13.4K
14:48 162.74 162.75 162.74 162.75 9.2K
14:49 162.75 162.76 162.75 162.76 11.4K
14:50 162.75 162.77 162.75 162.77 19.4K
14:51 162.77 162.77 162.75 162.76 5.9K
14:52 162.74 162.76 162.74 162.75 20.4K
14:53 162.75 162.75 162.73 162.74 1.7K
14:54 162.76 162.77 162.74 162.74 19.8K
14:55 162.73 162.73 162.71 162.71 4.3K
14:56 162.69 162.69 162.65 162.65 21.8K
14:57 162.63 162.64 162.61 162.61 32.7K
14:58 162.59 162.62 162.59 162.60 21.6K
14:59 162.62 162.65 162.62 162.65 8.6K
15:00 162.65 162.65 162.63 162.64 5.5K
15:01 162.61 162.64 162.61 162.64 19.5K
15:02 162.64 162.66 162.64 162.66 3.6K
15:03 162.66 162.70 162.66 162.70 20.2K
15:04 162.71 162.73 162.71 162.73 11.8K
15:05 162.73 162.74 162.73 162.73 7.4K
15:06 162.73 162.73 162.67 162.67 11.2K
15:07 162.70 162.72 162.70 162.72 10.2K
15:08 162.74 162.74 162.74 162.74 4.9K
15:09 162.75 162.75 162.73 162.74 14.0K
15:10 162.76 162.80 162.76 162.80 23.3K
15:11 162.79 162.81 162.78 162.78 7.8K
15:12 162.78 162.81 162.76 162.76 7.1K
15:13 162.78 162.78 162.74 162.74 6.9K
15:14 162.73 162.73 162.71 162.71 5.3K
15:15 162.71 162.71 162.70 162.70 13.6K
15:16 162.72 162.82 162.72 162.82 14.9K
15:17 162.82 162.91 162.82 162.90 21.2K
15:18 162.90 162.98 162.89 162.98 37.2K
15:19 162.97 162.98 162.95 162.96 21.7K
15:20 162.95 162.97 162.95 162.97 8.3K
15:21 162.92 162.93 162.88 162.88 19.0K
15:22 162.86 162.91 162.86 162.91 6.8K
15:23 162.90 162.90 162.86 162.86 11.3K
15:24 162.86 162.87 162.84 162.87 4.1K
15:25 162.86 162.86 162.83 162.83 8.0K
15:26 162.83 162.85 162.83 162.83 19.9K
15:27 162.83 162.83 162.80 162.80 7.4K
15:28 162.80 162.82 162.80 162.82 13.5K
15:29 162.83 162.84 162.83 162.83 13.4K
15:30 162.83 162.83 162.82 162.82 29.6K
15:31 162.79 162.79 162.76 162.78 22.0K
15:32 162.75 162.75 162.72 162.72 21.9K
15:33 162.74 162.79 162.74 162.79 15.2K
15:34 162.82 162.82 162.77 162.77 33.0K
15:35 162.77 162.78 162.76 162.76 13.7K
15:36 162.76 162.76 162.74 162.74 24.7K
15:37 162.74 162.74 162.67 162.67 26.8K
15:38 162.67 162.73 162.67 162.73 73.7K
15:39 162.73 162.78 162.73 162.76 45.1K
15:40 162.73 162.74 162.71 162.71 18.0K
15:41 162.70 162.72 162.69 162.70 15.7K
15:42 162.69 162.69 162.65 162.65 27.1K
15:43 162.67 162.68 162.66 162.68 45.1K
15:44 162.70 162.70 162.66 162.66 24.9K
15:45 162.65 162.65 162.63 162.63 18.6K
15:46 162.64 162.69 162.64 162.69 23.0K
15:47 162.71 162.74 162.71 162.73 40.7K
15:48 162.75 162.75 162.72 162.73 26.3K
15:49 162.75 162.76 162.75 162.76 20.9K
15:50 162.77 162.82 162.77 162.82 84.1K
15:51 162.82 162.83 162.82 162.83 200.3K
15:52 162.89 162.89 162.87 162.89 70.1K
15:53 162.89 162.93 162.89 162.90 50.8K
15:54 162.92 162.94 162.89 162.89 32.4K
15:55 162.87 162.89 162.84 162.89 83.8K
15:56 162.91 162.91 162.80 162.80 93.8K
15:57 162.81 162.82 162.81 162.82 113.7K
15:58 162.82 162.82 162.80 162.81 79.4K
15:59 162.76 162.78 162.73 162.73 205.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし