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
09:30 160.59 160.69 160.59 160.69 133.1K
09:31 160.55 160.55 160.41 160.49 37.2K
09:32 160.58 160.68 160.43 160.68 26.7K
09:33 160.67 160.67 160.63 160.67 11.1K
09:34 160.73 160.77 160.72 160.77 15.5K
09:35 160.77 161.04 160.77 161.04 23.3K
09:36 161.04 161.15 161.04 161.15 21.6K
09:37 161.03 161.03 160.95 160.96 10.9K
09:38 160.88 160.88 160.77 160.77 9.6K
09:39 160.74 160.75 160.60 160.60 2.9K
09:40 160.55 160.59 160.54 160.54 7.4K
09:41 160.56 160.63 160.56 160.58 4.8K
09:42 160.57 160.61 160.53 160.61 6.1K
09:43 160.62 160.67 160.62 160.62 2.4K
09:44 160.62 160.62 160.46 160.51 6.9K
09:45 160.46 160.46 160.40 160.40 12.1K
09:46 160.38 160.38 160.26 160.30 9.7K
09:47 160.37 160.46 160.37 160.46 2.5K
09:48 160.45 160.61 160.45 160.59 7.0K
09:49 160.55 160.77 160.55 160.77 7.4K
09:50 160.73 160.80 160.71 160.80 5.1K
09:51 160.78 160.78 160.70 160.70 4.1K
09:52 160.71 160.71 160.61 160.61 2.6K
09:53 160.66 160.69 160.63 160.63 3.9K
09:54 160.61 160.65 160.61 160.63 9.6K
09:55 160.64 160.64 160.54 160.54 15.4K
09:56 160.53 160.58 160.53 160.56 6.3K
09:57 160.57 160.61 160.57 160.60 4.7K
09:58 160.54 160.54 160.44 160.49 29.2K
09:59 160.48 160.48 160.42 160.42 5.0K
10:00 160.47 160.47 160.44 160.44 9.6K
10:01 160.43 160.43 160.34 160.39 37.8K
10:02 160.38 160.38 160.33 160.33 5.9K
10:03 160.35 160.37 160.35 160.37 7.5K
10:04 160.38 160.41 160.37 160.41 9.2K
10:05 160.37 160.37 160.35 160.36 10.3K
10:06 160.36 160.42 160.36 160.42 2.7K
10:07 160.45 160.45 160.43 160.43 4.9K
10:08 160.43 160.43 160.36 160.36 19.1K
10:09 160.35 160.35 160.34 160.34 3.3K
10:10 160.40 160.48 160.40 160.48 17.4K
10:11 160.49 160.49 160.43 160.44 5.3K
10:12 160.43 160.45 160.43 160.45 28.5K
10:13 160.45 160.49 160.45 160.49 8.8K
10:14 160.49 160.61 160.49 160.61 6.4K
10:15 160.63 160.64 160.62 160.62 3.6K
10:16 160.61 160.62 160.61 160.62 5.6K
10:17 160.61 160.61 160.61 160.61 2.2K
10:18 160.61 160.61 160.60 160.60 6.1K
10:19 160.62 160.66 160.62 160.66 11.5K
10:20 160.68 160.68 160.66 160.66 5.6K
10:21 160.66 160.78 160.66 160.78 8.6K
10:22 160.79 160.79 160.78 160.78 3.1K
10:23 160.77 160.78 160.75 160.75 2.9K
10:24 160.72 160.72 160.72 160.72 6.0K
10:25 160.72 160.72 160.67 160.68 16.4K
10:26 160.69 160.69 160.69 160.69 1.1K
10:27 160.68 160.69 160.68 160.69 2.5K
10:28 160.68 160.68 160.68 160.68 3.6K
10:29 160.69 160.70 160.69 160.69 6.0K
10:30 160.71 160.77 160.71 160.76 8.7K
10:31 160.74 160.76 160.74 160.75 5.6K
10:32 160.75 160.75 160.72 160.72 15.2K
10:33 160.73 160.73 160.70 160.70 6.0K
10:34 160.63 160.63 160.62 160.62 7.5K
10:35 160.61 160.61 160.54 160.56 20.2K
10:36 160.57 160.58 160.57 160.58 5.9K
10:37 160.58 160.60 160.58 160.60 14.9K
10:38 160.61 160.64 160.61 160.64 4.7K
10:39 160.65 160.65 160.65 160.65 2.7K
10:40 160.64 160.64 160.55 160.56 14.7K
10:41 160.56 160.59 160.55 160.56 21.0K
10:42 160.55 160.56 160.55 160.56 7.1K
10:43 160.54 160.54 160.52 160.52 5.7K
10:44 160.52 160.56 160.52 160.56 5.7K
10:45 160.56 160.56 160.54 160.54 2.9K
10:46 160.56 160.56 160.54 160.54 12.9K
10:47 160.54 160.54 160.51 160.51 4.9K
10:48 160.51 160.51 160.47 160.47 16.3K
10:49 160.46 160.46 160.41 160.42 37.6K
10:50 160.42 160.42 160.37 160.37 5.3K
10:51 160.38 160.40 160.38 160.40 5.3K
10:52 160.45 160.45 160.43 160.43 11.7K
10:53 160.58 160.58 160.56 160.56 11.0K
10:54 160.56 160.62 160.56 160.62 7.3K
10:55 160.62 160.64 160.62 160.64 0.7K
10:56 160.60 160.60 160.59 160.59 2.4K
10:57 160.61 160.61 160.57 160.57 6.0K
10:58 160.57 160.58 160.57 160.57 2.8K
10:59 160.58 160.60 160.58 160.60 4.5K
11:00 160.60 160.64 160.60 160.64 12.5K
11:01 160.63 160.65 160.63 160.65 3.6K
11:02 160.63 160.64 160.63 160.64 3.1K
11:03 160.63 160.63 160.62 160.62 1.2K
11:04 160.62 160.62 160.60 160.61 8.2K
11:05 160.61 160.61 160.55 160.55 3.0K
11:06 160.56 160.56 160.53 160.54 9.4K
11:07 160.56 160.56 160.53 160.56 5.5K
11:08 160.58 160.60 160.58 160.60 3.8K
11:09 160.62 160.62 160.58 160.60 5.7K
11:10 160.61 160.64 160.61 160.62 6.1K
11:11 160.62 160.65 160.62 160.65 3.6K
11:12 160.65 160.71 160.65 160.70 11.9K
11:13 160.70 160.70 160.64 160.64 4.3K
11:14 160.64 160.64 160.63 160.63 5.5K
11:15 160.61 160.61 160.57 160.57 18.1K
11:16 160.57 160.57 160.55 160.56 4.1K
11:17 160.54 160.56 160.54 160.56 4.3K
11:18 160.58 160.58 160.56 160.58 4.2K
11:19 160.57 160.57 160.56 160.56 2.2K
11:20 160.57 160.57 160.55 160.55 1.4K
11:21 160.55 160.55 160.51 160.51 7.8K
11:22 160.48 160.52 160.47 160.47 5.3K
11:23 160.45 160.47 160.45 160.47 6.8K
11:24 160.47 160.49 160.47 160.48 10.0K
11:25 160.48 160.49 160.48 160.48 3.2K
11:26 160.46 160.47 160.46 160.47 10.1K
11:27 160.47 160.47 160.43 160.46 13.6K
11:28 160.46 160.47 160.46 160.47 5.5K
11:29 160.47 160.49 160.47 160.49 9.2K
11:30 160.48 160.49 160.46 160.49 3.9K
11:31 160.49 160.49 160.44 160.44 8.7K
11:32 160.42 160.46 160.42 160.45 11.5K
11:33 160.44 160.45 160.44 160.45 1.5K
11:34 160.45 160.45 160.45 160.45 1.2K
11:35 160.50 160.50 160.50 160.50 11.2K
11:36 160.47 160.51 160.47 160.49 12.9K
11:37 160.49 160.53 160.49 160.53 5.0K
11:38 160.53 160.53 160.52 160.52 4.2K
11:39 160.50 160.53 160.50 160.53 9.5K
11:40 160.55 160.57 160.55 160.57 6.8K
11:41 160.57 160.57 160.56 160.57 3.1K
11:42 160.55 160.56 160.52 160.52 26.1K
11:43 160.53 160.54 160.52 160.52 1.9K
11:44 160.53 160.55 160.53 160.54 3.7K
11:45 160.56 160.56 160.54 160.56 3.6K
11:46 160.56 160.57 160.56 160.57 8.1K
11:47 160.54 160.54 160.51 160.53 18.2K
11:48 160.53 160.55 160.53 160.55 14.7K
11:49 160.57 160.57 160.56 160.57 9.2K
11:50 160.57 160.58 160.57 160.58 5.8K
11:51 160.59 160.59 160.59 160.59 1.7K
11:52 160.59 160.59 160.56 160.57 8.5K
11:53 160.57 160.57 160.56 160.56 1.6K
11:54 160.57 160.58 160.57 160.57 6.1K
11:55 160.56 160.56 160.56 160.56 7.0K
11:56 160.56 160.58 160.54 160.58 9.2K
11:57 160.60 160.62 160.60 160.62 12.7K
11:58 160.67 160.67 160.65 160.65 28.5K
11:59 160.65 160.66 160.64 160.66 3.0K
12:00 160.56 160.56 160.54 160.54 13.1K
12:01 160.55 160.56 160.54 160.56 7.3K
12:02 160.56 160.57 160.55 160.55 4.7K
12:03 160.54 160.54 160.51 160.52 33.5K
12:04 160.52 160.53 160.52 160.53 5.9K
12:05 160.54 160.54 160.53 160.53 3.5K
12:06 160.54 160.54 160.52 160.53 5.7K
12:07 160.54 160.55 160.54 160.55 6.1K
12:08 160.55 160.55 160.53 160.53 1.6K
12:09 160.52 160.53 160.49 160.49 4.2K
12:10 160.50 160.51 160.46 160.46 12.3K
12:11 160.43 160.43 160.33 160.33 19.7K
12:12 160.35 160.35 160.31 160.31 9.9K
12:13 160.28 160.30 160.23 160.23 23.5K
12:14 160.21 160.21 160.14 160.16 27.3K
12:15 160.17 160.17 160.11 160.11 18.3K
12:16 160.10 160.10 160.09 160.09 6.5K
12:17 160.09 160.09 160.08 160.08 3.3K
12:18 160.08 160.10 160.08 160.10 31.3K
12:19 160.10 160.15 160.10 160.12 12.9K
12:20 160.14 160.14 160.10 160.10 12.6K
12:21 160.08 160.08 160.03 160.06 5.6K
12:22 160.07 160.08 160.07 160.08 4.0K
12:23 160.05 160.05 160.04 160.05 4.5K
12:24 160.05 160.05 160.00 160.00 7.4K
12:25 160.00 160.02 159.99 160.02 5.8K
12:26 160.02 160.04 160.01 160.02 6.2K
12:27 160.04 160.04 159.96 159.97 58.2K
12:28 159.97 159.97 159.93 159.93 51.5K
12:29 159.94 159.94 159.90 159.92 14.4K
12:30 159.91 159.91 159.90 159.91 7.3K
12:31 159.94 159.94 159.93 159.93 6.5K
12:32 159.93 159.93 159.90 159.91 7.9K
12:33 159.92 159.93 159.90 159.93 3.6K
12:34 159.92 159.92 159.90 159.91 3.0K
12:35 159.90 159.90 159.84 159.84 22.5K
12:36 159.86 159.87 159.86 159.87 11.7K
12:37 159.87 159.87 159.82 159.82 5.1K
12:38 159.83 159.84 159.81 159.81 6.1K
12:39 159.79 159.81 159.79 159.80 22.1K
12:40 159.79 159.79 159.70 159.70 15.5K
12:41 159.70 159.70 159.67 159.67 17.2K
12:42 159.59 159.59 159.51 159.51 21.3K
12:43 159.52 159.52 159.42 159.42 48.1K
12:44 159.44 159.46 159.44 159.45 13.0K
12:45 159.44 159.44 159.42 159.42 5.6K
12:46 159.42 159.45 159.42 159.45 6.5K
12:47 159.45 159.49 159.45 159.49 6.2K
12:48 159.49 159.51 159.49 159.51 4.6K
12:49 159.51 159.55 159.51 159.55 1.8K
12:50 159.57 159.57 159.55 159.55 2.9K
12:51 159.54 159.56 159.54 159.54 8.5K
12:52 159.55 159.55 159.49 159.49 7.8K
12:53 159.50 159.50 159.48 159.48 4.5K
12:54 159.49 159.49 159.48 159.49 4.7K
12:55 159.49 159.49 159.47 159.47 4.5K
12:56 159.50 159.50 159.50 159.50 3.2K
12:57 159.49 159.52 159.48 159.52 6.9K
12:58 159.53 159.53 159.53 159.53 0.9K
12:59 159.53 159.53 159.51 159.51 2.0K
13:00 159.53 159.57 159.53 159.57 3.8K
13:01 159.56 159.56 159.54 159.54 3.7K
13:02 159.54 159.54 159.51 159.51 7.3K
13:03 159.51 159.51 159.50 159.51 2.9K
13:04 159.51 159.51 159.51 159.51 1.9K
13:05 159.53 159.53 159.53 159.53 6.2K
13:06 159.52 159.53 159.52 159.53 1.0K
13:07 159.53 159.53 159.51 159.51 3.8K
13:08 159.52 159.52 159.51 159.51 3.6K
13:09 159.47 159.48 159.45 159.45 18.0K
13:10 159.47 159.47 159.43 159.43 11.1K
13:11 159.42 159.43 159.42 159.42 2.7K
13:12 159.44 159.44 159.43 159.44 5.9K
13:13 159.43 159.43 159.43 159.43 3.3K
13:14 159.43 159.44 159.43 159.44 4.5K
13:15 159.44 159.44 159.42 159.42 2.9K
13:16 159.42 159.48 159.41 159.48 12.4K
13:17 159.50 159.53 159.50 159.52 5.5K
13:18 159.53 159.55 159.53 159.54 5.7K
13:19 159.54 159.54 159.50 159.50 8.0K
13:20 159.50 159.50 159.49 159.49 0.3K
13:21 159.49 159.51 159.49 159.49 6.0K
13:22 159.49 159.49 159.48 159.48 4.2K
13:23 159.48 159.48 159.47 159.48 3.5K
13:24 159.52 159.55 159.52 159.55 11.6K
13:25 159.56 159.56 159.53 159.54 5.2K
13:26 159.55 159.56 159.51 159.51 16.3K
13:27 159.51 159.55 159.51 159.55 3.8K
13:28 159.56 159.56 159.53 159.53 1.4K
13:29 159.53 159.55 159.53 159.55 4.3K
13:30 159.55 159.56 159.55 159.56 1.9K
13:31 159.55 159.55 159.50 159.50 6.0K
13:32 159.51 159.52 159.50 159.50 54.9K
13:33 159.50 159.50 159.50 159.50 2.4K
13:34 159.45 159.47 159.41 159.41 80.5K
13:35 159.39 159.39 159.34 159.34 12.4K
13:36 159.32 159.32 159.29 159.29 2.2K
13:37 159.26 159.26 159.24 159.26 15.9K
13:38 159.22 159.22 159.17 159.18 46.5K
13:39 159.24 159.26 159.24 159.25 8.1K
13:40 159.23 159.26 159.23 159.23 8.4K
13:41 159.25 159.26 159.25 159.26 2.0K
13:42 159.26 159.40 159.26 159.40 42.7K
13:43 159.40 159.45 159.40 159.45 8.8K
13:44 159.47 159.47 159.44 159.44 8.3K
13:45 159.44 159.45 159.44 159.45 4.1K
13:46 159.45 159.46 159.45 159.46 4.3K
13:47 159.46 159.47 159.46 159.47 5.4K
13:48 159.47 159.47 159.45 159.45 7.1K
13:49 159.44 159.45 159.43 159.45 8.8K
13:50 159.45 159.45 159.45 159.45 2.9K
13:51 159.46 159.50 159.46 159.49 14.3K
13:52 159.49 159.49 159.48 159.48 2.4K
13:53 159.48 159.50 159.48 159.49 12.0K
13:54 159.50 159.50 159.46 159.46 8.2K
13:55 159.46 159.48 159.46 159.48 11.5K
13:56 159.55 159.55 159.50 159.54 9.5K
13:57 159.54 159.59 159.54 159.58 19.7K
13:58 159.58 159.58 159.54 159.54 3.9K
13:59 159.55 159.56 159.54 159.56 3.6K
14:00 159.56 159.56 159.53 159.53 24.9K
14:01 159.53 159.55 159.53 159.55 5.2K
14:02 159.58 159.59 159.57 159.57 7.5K
14:03 159.56 159.56 159.49 159.49 7.8K
14:04 159.46 159.47 159.46 159.46 3.6K
14:05 159.47 159.48 159.47 159.47 5.5K
14:06 159.46 159.47 159.46 159.46 3.3K
14:07 159.46 159.49 159.46 159.48 4.3K
14:08 159.42 159.42 159.39 159.39 35.3K
14:09 159.39 159.41 159.39 159.39 3.7K
14:10 159.39 159.41 159.39 159.40 2.2K
14:11 159.36 159.36 159.35 159.35 2.3K
14:12 159.36 159.36 159.35 159.36 15.4K
14:13 159.34 159.35 159.34 159.35 7.4K
14:14 159.35 159.36 159.35 159.36 5.5K
14:15 159.36 159.42 159.36 159.42 37.7K
14:16 159.42 159.44 159.42 159.44 4.3K
14:17 159.46 159.49 159.46 159.49 4.1K
14:18 159.49 159.52 159.49 159.50 2.8K
14:19 159.54 159.57 159.54 159.57 7.7K
14:20 159.57 159.57 159.52 159.52 7.2K
14:21 159.52 159.55 159.52 159.55 2.9K
14:22 159.56 159.60 159.56 159.60 9.1K
14:23 159.61 159.63 159.61 159.63 4.0K
14:24 159.65 159.65 159.64 159.64 1.9K
14:25 159.66 159.66 159.65 159.65 14.3K
14:26 159.66 159.66 159.65 159.65 1.5K
14:27 159.62 159.62 159.60 159.60 14.6K
14:28 159.58 159.58 159.56 159.57 3.5K
14:29 159.55 159.55 159.51 159.51 7.5K
14:30 159.51 159.51 159.45 159.45 7.1K
14:31 159.45 159.52 159.45 159.52 7.5K
14:32 159.53 159.55 159.53 159.55 9.5K
14:33 159.55 159.55 159.53 159.53 3.6K
14:34 159.51 159.51 159.47 159.47 5.7K
14:35 159.45 159.50 159.44 159.50 7.7K
14:36 159.50 159.50 159.50 159.50 5.5K
14:37 159.50 159.52 159.50 159.52 1.6K
14:38 159.52 159.52 159.48 159.48 6.8K
14:39 159.48 159.49 159.47 159.49 4.4K
14:40 159.51 159.55 159.49 159.55 6.4K
14:41 159.56 159.56 159.56 159.56 3.2K
14:42 159.56 159.56 159.55 159.55 4.0K
14:43 159.55 159.55 159.49 159.50 3.8K
14:44 159.51 159.51 159.46 159.46 6.1K
14:45 159.48 159.50 159.48 159.50 4.6K
14:46 159.50 159.50 159.46 159.46 13.2K
14:47 159.45 159.45 159.41 159.41 6.2K
14:48 159.41 159.41 159.35 159.35 15.1K
14:49 159.34 159.34 159.26 159.26 18.9K
14:50 159.26 159.32 159.26 159.32 15.3K
14:51 159.32 159.32 159.28 159.28 4.3K
14:52 159.29 159.29 159.26 159.26 6.3K
14:53 159.25 159.25 159.24 159.24 10.6K
14:54 159.22 159.22 159.20 159.20 9.1K
14:55 159.21 159.28 159.21 159.28 24.3K
14:56 159.22 159.22 159.19 159.19 8.9K
14:57 159.23 159.23 159.22 159.22 7.1K
14:58 159.28 159.35 159.28 159.33 28.6K
14:59 159.31 159.31 159.27 159.27 4.1K
15:00 159.27 159.27 159.23 159.23 5.4K
15:01 159.23 159.23 159.20 159.20 5.6K
15:02 159.21 159.21 159.19 159.19 3.1K
15:03 159.18 159.21 159.18 159.21 4.9K
15:04 159.20 159.23 159.18 159.23 14.5K
15:05 159.24 159.31 159.24 159.31 10.5K
15:06 159.31 159.32 159.31 159.31 6.9K
15:07 159.30 159.32 159.30 159.30 4.8K
15:08 159.28 159.33 159.28 159.33 7.0K
15:09 159.33 159.35 159.33 159.35 9.6K
15:10 159.34 159.36 159.34 159.36 4.0K
15:11 159.36 159.38 159.36 159.38 7.6K
15:12 159.38 159.38 159.36 159.37 5.1K
15:13 159.36 159.37 159.34 159.36 8.7K
15:14 159.36 159.36 159.35 159.36 7.3K
15:15 159.35 159.35 159.34 159.34 8.1K
15:16 159.33 159.33 159.27 159.30 21.7K
15:17 159.30 159.31 159.30 159.31 7.2K
15:18 159.32 159.32 159.31 159.31 6.7K
15:19 159.32 159.32 159.30 159.32 9.0K
15:20 159.30 159.30 159.30 159.30 15.8K
15:21 159.30 159.33 159.30 159.33 10.4K
15:22 159.32 159.36 159.32 159.36 14.2K
15:23 159.36 159.38 159.36 159.38 10.8K
15:24 159.38 159.44 159.38 159.44 5.9K
15:25 159.50 159.52 159.48 159.48 43.2K
15:26 159.44 159.45 159.44 159.45 5.5K
15:27 159.45 159.48 159.43 159.43 14.1K
15:28 159.42 159.43 159.42 159.42 10.8K
15:29 159.45 159.47 159.45 159.47 10.9K
15:30 159.48 159.48 159.47 159.48 5.0K
15:31 159.46 159.49 159.46 159.49 6.3K
15:32 159.55 159.58 159.55 159.57 14.7K
15:33 159.59 159.59 159.57 159.57 10.4K
15:34 159.59 159.59 159.58 159.58 19.2K
15:35 159.60 159.61 159.59 159.61 21.7K
15:36 159.61 159.62 159.60 159.62 6.1K
15:37 159.63 159.64 159.63 159.64 11.9K
15:38 159.67 159.67 159.66 159.66 24.5K
15:39 159.66 159.66 159.61 159.61 17.2K
15:40 159.64 159.64 159.58 159.58 7.6K
15:41 159.59 159.64 159.59 159.64 17.2K
15:42 159.63 159.64 159.63 159.64 16.0K
15:43 159.65 159.65 159.60 159.60 4.3K
15:44 159.60 159.64 159.60 159.64 37.8K
15:45 159.65 159.68 159.65 159.68 6.2K
15:46 159.67 159.67 159.66 159.67 10.4K
15:47 159.67 159.71 159.67 159.71 13.8K
15:48 159.71 159.71 159.70 159.70 6.2K
15:49 159.68 159.68 159.61 159.61 45.3K
15:50 159.77 160.03 159.77 159.96 303.2K
15:51 159.97 160.01 159.97 160.01 42.3K
15:52 160.04 160.04 160.00 160.00 65.2K
15:53 160.00 160.00 159.99 159.99 29.5K
15:54 159.95 159.96 159.95 159.96 29.4K
15:55 160.01 160.01 159.96 159.98 75.6K
15:56 160.00 160.00 159.96 159.96 95.4K
15:57 159.97 159.97 159.94 159.94 90.3K
15:58 159.92 159.92 159.85 159.86 138.3K
15:59 159.90 159.95 159.88 159.88 250.0K
16:00 159.83 159.83 159.83 159.83 2,730.8K
16:01 159.83 159.83 159.83 159.83 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし