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
09:30 158.17 158.17 156.18 156.18 973.5K
09:31 155.73 156.14 155.73 156.14 173.2K
09:32 155.67 156.30 155.67 156.30 221.7K
09:33 156.28 156.28 155.28 155.68 542.0K
09:34 155.92 156.11 155.80 156.11 172.9K
09:35 156.20 156.65 156.20 156.59 185.2K
09:36 156.81 156.81 156.68 156.76 260.4K
09:37 156.67 156.67 156.49 156.49 199.4K
09:38 156.46 156.76 156.46 156.76 215.9K
09:39 156.72 156.92 156.72 156.89 234.4K
09:40 156.91 156.92 156.83 156.83 273.5K
09:41 156.82 156.91 156.82 156.91 217.3K
09:42 156.94 156.94 156.79 156.79 185.4K
09:43 156.88 156.88 156.81 156.81 215.7K
09:44 156.82 156.82 156.71 156.71 180.6K
09:45 156.72 156.84 156.72 156.80 152.7K
09:46 156.54 156.54 156.41 156.41 266.1K
09:47 156.52 156.68 156.52 156.68 256.5K
09:48 156.69 156.77 156.58 156.58 92.2K
09:49 156.58 156.58 156.43 156.43 277.6K
09:50 156.49 156.63 156.49 156.63 135.8K
09:51 156.56 156.63 156.56 156.62 199.8K
09:52 156.56 156.63 156.56 156.63 142.6K
09:53 156.63 156.72 156.60 156.72 149.0K
09:54 156.87 156.93 156.76 156.76 95.8K
09:55 156.78 156.91 156.78 156.88 79.4K
09:56 156.92 156.98 156.92 156.98 49.1K
09:57 156.98 156.98 156.86 156.96 138.2K
09:58 156.96 157.10 156.96 157.10 33.8K
09:59 157.18 157.33 157.17 157.33 63.9K
10:00 157.41 157.43 157.41 157.43 106.8K
10:01 157.42 157.57 157.42 157.46 57.9K
10:02 157.37 157.45 157.37 157.45 43.5K
10:03 157.43 157.49 157.43 157.47 83.8K
10:04 157.48 157.50 157.38 157.38 95.6K
10:05 157.30 157.42 157.30 157.42 61.4K
10:06 157.36 157.56 157.34 157.56 85.6K
10:07 157.58 157.58 157.54 157.54 56.8K
10:08 157.54 157.79 157.54 157.77 82.2K
10:09 157.77 157.84 157.77 157.82 106.7K
10:10 157.85 157.99 157.85 157.88 100.1K
10:11 157.98 158.03 157.90 157.90 72.6K
10:12 157.90 157.90 157.81 157.81 103.7K
10:13 157.82 157.83 157.78 157.78 41.3K
10:14 157.85 157.85 157.78 157.78 67.4K
10:15 157.78 157.79 157.77 157.78 55.7K
10:16 157.73 157.73 157.70 157.73 92.9K
10:17 157.84 157.99 157.84 157.99 70.3K
10:18 158.03 158.05 158.01 158.01 66.3K
10:19 158.01 158.04 158.00 158.04 50.8K
10:20 157.99 157.99 157.83 157.83 140.4K
10:21 157.84 157.94 157.84 157.86 53.5K
10:22 157.79 157.79 157.69 157.72 64.1K
10:23 157.73 157.79 157.73 157.76 36.9K
10:24 157.76 157.76 157.70 157.72 54.6K
10:25 157.75 157.82 157.70 157.82 35.0K
10:26 157.79 157.86 157.79 157.79 64.9K
10:27 157.78 157.81 157.78 157.80 38.8K
10:28 157.73 157.77 157.73 157.77 70.4K
10:29 157.80 157.81 157.79 157.81 40.1K
10:30 157.83 157.90 157.72 157.72 92.1K
10:31 157.78 157.82 157.78 157.82 35.0K
10:32 157.79 157.92 157.77 157.77 96.9K
10:33 157.77 157.79 157.73 157.79 75.5K
10:34 157.79 157.79 157.71 157.72 41.0K
10:35 157.67 157.67 157.57 157.57 139.5K
10:36 157.54 157.54 157.49 157.53 78.8K
10:37 157.54 157.54 157.51 157.51 62.4K
10:38 157.53 157.53 157.51 157.52 32.3K
10:39 157.61 157.64 157.59 157.60 39.3K
10:40 157.57 157.57 157.46 157.46 108.7K
10:41 157.41 157.41 157.33 157.39 132.1K
10:42 157.40 157.40 157.29 157.29 28.1K
10:43 157.40 157.41 157.40 157.41 27.6K
10:44 157.35 157.35 157.33 157.33 17.8K
10:45 157.27 157.27 157.21 157.23 81.3K
10:46 157.25 157.25 157.16 157.16 54.1K
10:47 157.16 157.16 157.12 157.12 34.9K
10:48 157.13 157.17 157.13 157.17 46.8K
10:49 157.13 157.16 157.13 157.15 41.9K
10:50 157.16 157.18 157.11 157.18 36.6K
10:51 157.21 157.21 157.16 157.16 31.8K
10:52 157.16 157.17 157.13 157.13 36.7K
10:53 157.12 157.14 157.12 157.14 25.7K
10:54 157.21 157.26 157.21 157.26 39.2K
10:55 157.24 157.27 157.24 157.27 25.7K
10:56 157.21 157.21 157.17 157.17 77.7K
10:57 157.17 157.17 156.94 156.94 345.7K
10:58 156.98 156.98 156.90 156.92 82.9K
10:59 156.88 157.05 156.88 157.02 122.7K
11:00 157.00 157.01 156.99 156.99 50.6K
11:01 156.98 156.98 156.89 156.89 58.6K
11:02 156.95 156.96 156.94 156.94 30.4K
11:03 156.89 156.93 156.89 156.93 35.6K
11:04 156.91 156.97 156.91 156.91 47.2K
11:05 156.90 156.98 156.90 156.98 89.8K
11:06 156.98 156.98 156.91 156.91 60.1K
11:07 156.91 156.91 156.86 156.86 56.7K
11:08 156.85 156.85 156.83 156.84 71.3K
11:09 156.85 156.89 156.85 156.88 37.1K
11:10 156.88 156.93 156.88 156.93 60.5K
11:11 156.93 156.96 156.93 156.95 33.3K
11:12 156.93 156.94 156.93 156.94 44.8K
11:13 156.96 157.11 156.96 157.04 29.1K
11:14 157.04 157.09 157.04 157.08 51.9K
11:15 157.11 157.11 157.05 157.05 19.4K
11:16 157.08 157.29 157.08 157.29 42.3K
11:17 157.28 157.29 157.26 157.26 28.1K
11:18 157.24 157.28 157.24 157.28 42.3K
11:19 157.29 157.31 157.22 157.22 84.1K
11:20 157.24 157.24 157.15 157.17 73.4K
11:21 157.18 157.23 157.16 157.18 48.3K
11:22 157.19 157.31 157.19 157.31 30.4K
11:23 157.29 157.29 157.24 157.25 48.3K
11:24 157.24 157.24 157.12 157.12 28.7K
11:25 157.10 157.10 157.04 157.04 54.7K
11:26 157.01 157.01 156.85 156.85 105.5K
11:27 156.83 156.83 156.78 156.81 75.8K
11:28 156.77 156.77 156.73 156.73 35.9K
11:29 156.71 156.74 156.70 156.70 29.6K
11:30 156.67 156.68 156.67 156.68 31.1K
11:31 156.69 156.75 156.69 156.69 50.7K
11:32 156.69 156.69 156.69 156.69 27.3K
11:33 156.67 156.71 156.66 156.71 38.5K
11:34 156.70 156.70 156.66 156.66 65.6K
11:35 156.64 156.67 156.63 156.67 22.3K
11:36 156.71 156.79 156.71 156.79 18.5K
11:37 156.79 156.86 156.79 156.86 33.5K
11:38 156.87 156.87 156.76 156.76 15.4K
11:39 156.76 156.80 156.76 156.80 32.9K
11:40 156.80 156.80 156.78 156.78 68.7K
11:41 156.81 156.88 156.81 156.83 73.9K
11:42 156.81 156.81 156.62 156.62 49.2K
11:43 156.59 156.59 156.45 156.46 114.0K
11:44 156.44 156.44 156.42 156.44 17.9K
11:45 156.41 156.41 156.30 156.30 229.1K
11:46 156.29 156.29 156.24 156.25 124.1K
11:47 156.26 156.26 156.11 156.11 157.6K
11:48 156.11 156.22 156.11 156.19 49.8K
11:49 156.17 156.17 156.10 156.10 80.9K
11:50 156.10 156.10 156.06 156.09 97.1K
11:51 156.16 156.16 156.14 156.15 79.1K
11:52 156.13 156.14 156.11 156.14 32.8K
11:53 156.15 156.19 156.15 156.19 27.3K
11:54 156.18 156.18 156.17 156.18 39.7K
11:55 156.18 156.25 156.18 156.24 34.2K
11:56 156.24 156.26 156.21 156.21 53.6K
11:57 156.17 156.20 156.17 156.18 29.5K
11:58 156.19 156.21 156.19 156.21 34.2K
11:59 156.20 156.20 156.17 156.17 60.5K
12:00 156.20 156.20 156.10 156.10 82.6K
12:01 156.11 156.16 156.11 156.14 55.1K
12:02 156.14 156.14 156.12 156.14 26.9K
12:03 156.11 156.16 156.11 156.16 70.3K
12:04 156.15 156.15 156.11 156.11 15.6K
12:05 156.11 156.16 156.11 156.16 38.5K
12:06 156.17 156.19 156.13 156.19 43.6K
12:07 156.19 156.25 156.19 156.25 21.6K
12:08 156.24 156.25 156.22 156.25 21.4K
12:09 156.25 156.25 156.18 156.18 24.7K
12:10 156.19 156.19 156.11 156.14 33.3K
12:11 156.14 156.17 156.14 156.17 16.9K
12:12 156.16 156.24 156.16 156.24 49.3K
12:13 156.23 156.27 156.23 156.23 30.2K
12:14 156.25 156.26 156.23 156.26 30.3K
12:15 156.25 156.33 156.25 156.33 46.7K
12:16 156.35 156.39 156.35 156.39 18.5K
12:17 156.41 156.45 156.41 156.45 24.9K
12:18 156.47 156.49 156.47 156.47 17.7K
12:19 156.45 156.45 156.40 156.40 35.1K
12:20 156.40 156.45 156.39 156.45 38.6K
12:21 156.44 156.44 156.36 156.36 52.1K
12:22 156.36 156.36 156.29 156.32 99.0K
12:23 156.33 156.34 156.32 156.32 24.3K
12:24 156.28 156.31 156.28 156.30 22.8K
12:25 156.30 156.30 156.25 156.25 28.2K
12:26 156.31 156.33 156.29 156.29 35.8K
12:27 156.27 156.27 156.20 156.20 51.4K
12:28 156.16 156.18 156.15 156.18 53.9K
12:29 156.20 156.20 156.18 156.19 22.6K
12:30 156.23 156.24 156.23 156.24 28.9K
12:31 156.26 156.30 156.26 156.29 40.5K
12:32 156.39 156.47 156.39 156.47 28.5K
12:33 156.50 156.54 156.50 156.54 22.7K
12:34 156.57 156.60 156.57 156.60 44.7K
12:35 156.59 156.59 156.58 156.58 32.6K
12:36 156.57 156.60 156.57 156.60 48.9K
12:37 156.60 156.65 156.60 156.62 31.8K
12:38 156.65 156.67 156.65 156.67 19.0K
12:39 156.80 156.80 156.79 156.79 16.2K
12:40 156.81 156.81 156.76 156.76 39.0K
12:41 156.76 156.77 156.73 156.73 31.1K
12:42 156.74 156.74 156.73 156.74 23.3K
12:43 156.75 156.75 156.74 156.74 15.6K
12:44 156.73 156.74 156.72 156.72 12.3K
12:45 156.73 156.74 156.72 156.72 20.8K
12:46 156.74 156.76 156.74 156.76 16.6K
12:47 156.73 156.73 156.73 156.73 13.2K
12:48 156.75 156.75 156.72 156.73 23.0K
12:49 156.73 156.78 156.73 156.78 11.2K
12:50 156.79 156.79 156.77 156.79 24.8K
12:51 156.76 156.82 156.76 156.81 27.0K
12:52 156.79 156.79 156.72 156.73 30.7K
12:53 156.73 156.73 156.68 156.68 26.5K
12:54 156.67 156.67 156.61 156.61 62.2K
12:55 156.60 156.65 156.59 156.65 30.6K
12:56 156.65 156.65 156.63 156.64 46.4K
12:57 156.62 156.62 156.58 156.61 43.6K
12:58 156.60 156.64 156.60 156.64 17.3K
12:59 156.68 156.70 156.68 156.70 34.3K
13:00 156.68 156.68 156.68 156.68 16.4K
13:01 156.65 156.65 156.60 156.61 28.5K
13:02 156.60 156.60 156.57 156.57 34.7K
13:03 156.58 156.58 156.57 156.57 26.1K
13:04 156.48 156.48 156.47 156.47 85.8K
13:05 156.47 156.49 156.44 156.44 29.6K
13:06 156.45 156.45 156.36 156.36 27.4K
13:07 156.38 156.38 156.33 156.33 82.5K
13:08 156.32 156.36 156.32 156.36 49.2K
13:09 156.37 156.39 156.35 156.38 33.1K
13:10 156.45 156.54 156.45 156.54 24.5K
13:11 156.55 156.55 156.48 156.48 23.4K
13:12 156.44 156.45 156.43 156.45 13.0K
13:13 156.49 156.56 156.49 156.56 26.0K
13:14 156.58 156.63 156.58 156.60 27.8K
13:15 156.59 156.64 156.59 156.64 24.4K
13:16 156.66 156.71 156.66 156.71 20.5K
13:17 156.72 156.72 156.69 156.71 15.4K
13:18 156.72 156.74 156.72 156.73 19.9K
13:19 156.71 156.71 156.70 156.70 25.6K
13:20 156.75 156.79 156.75 156.78 26.6K
13:21 156.76 156.77 156.75 156.77 19.1K
13:22 156.78 156.78 156.74 156.76 25.7K
13:23 156.76 156.76 156.67 156.67 15.8K
13:24 156.67 156.71 156.67 156.69 17.1K
13:25 156.70 156.85 156.70 156.85 38.8K
13:26 156.85 156.92 156.85 156.92 16.4K
13:27 156.83 156.84 156.75 156.75 71.6K
13:28 156.76 156.77 156.76 156.77 4.9K
13:29 156.78 156.83 156.77 156.83 31.1K
13:30 156.83 156.83 156.81 156.81 31.7K
13:31 156.83 156.87 156.83 156.87 44.5K
13:32 156.88 156.92 156.88 156.91 14.5K
13:33 156.90 156.93 156.90 156.93 11.0K
13:34 156.94 157.04 156.94 157.04 18.9K
13:35 157.07 157.10 157.04 157.04 29.7K
13:36 157.04 157.04 157.00 157.00 8.0K
13:37 157.00 157.02 156.95 156.95 19.6K
13:38 156.95 157.00 156.95 157.00 8.8K
13:39 157.01 157.04 157.01 157.04 24.5K
13:40 157.05 157.06 157.04 157.04 38.9K
13:41 157.05 157.09 157.05 157.09 13.7K
13:42 157.10 157.10 157.02 157.02 39.2K
13:43 156.97 157.07 156.97 157.06 51.2K
13:44 157.10 157.10 157.08 157.08 32.5K
13:45 157.03 157.07 157.02 157.07 31.6K
13:46 157.07 157.08 157.07 157.08 18.5K
13:47 157.05 157.07 157.05 157.06 5.3K
13:48 157.05 157.05 157.00 157.00 16.3K
13:49 157.02 157.02 157.01 157.01 13.5K
13:50 157.02 157.02 156.98 156.98 14.2K
13:51 157.01 157.03 157.00 157.02 17.6K
13:52 157.04 157.07 157.04 157.07 18.7K
13:53 157.07 157.09 157.07 157.09 14.6K
13:54 157.10 157.12 157.08 157.08 23.1K
13:55 157.09 157.11 157.09 157.10 28.4K
13:56 157.12 157.12 157.09 157.09 10.8K
13:57 157.09 157.09 157.06 157.06 16.5K
13:58 157.02 157.03 157.01 157.01 16.0K
13:59 157.01 157.01 156.97 156.97 41.1K
14:00 156.91 156.91 156.86 156.89 54.8K
14:01 156.90 156.93 156.90 156.93 17.0K
14:02 156.93 156.97 156.93 156.96 53.4K
14:03 156.96 157.01 156.96 157.01 20.3K
14:04 157.05 157.05 157.01 157.02 30.8K
14:05 157.05 157.09 157.01 157.01 59.4K
14:06 157.01 157.01 156.97 156.97 14.8K
14:07 156.99 157.02 156.97 157.02 24.4K
14:08 157.02 157.02 157.02 157.02 23.6K
14:09 157.03 157.03 157.02 157.02 10.3K
14:10 157.00 157.00 156.97 156.97 50.0K
14:11 156.97 156.98 156.96 156.96 8.0K
14:12 156.97 156.97 156.95 156.95 7.7K
14:13 156.95 156.96 156.93 156.96 15.6K
14:14 156.96 157.00 156.96 157.00 10.2K
14:15 157.01 157.01 156.95 156.95 9.8K
14:16 156.93 156.93 156.89 156.90 30.7K
14:17 156.87 156.88 156.85 156.85 52.9K
14:18 156.82 156.82 156.66 156.66 49.7K
14:19 156.69 156.71 156.69 156.69 24.3K
14:20 156.68 156.68 156.65 156.65 11.3K
14:21 156.66 156.66 156.63 156.63 19.9K
14:22 156.63 156.64 156.63 156.64 18.9K
14:23 156.64 156.66 156.64 156.65 13.9K
14:24 156.63 156.69 156.63 156.69 16.4K
14:25 156.68 156.68 156.67 156.67 10.0K
14:26 156.69 156.70 156.69 156.70 9.0K
14:27 156.70 156.74 156.70 156.74 28.2K
14:28 156.72 156.72 156.69 156.69 4.9K
14:29 156.70 156.70 156.67 156.67 6.4K
14:30 156.68 156.68 156.62 156.65 27.0K
14:31 156.71 156.72 156.71 156.72 20.7K
14:32 156.72 156.76 156.72 156.76 30.4K
14:33 156.80 156.81 156.79 156.81 7.4K
14:34 156.81 156.81 156.79 156.80 8.6K
14:35 156.80 156.80 156.75 156.76 22.5K
14:36 156.75 156.75 156.72 156.74 39.2K
14:37 156.73 156.73 156.72 156.72 8.2K
14:38 156.72 156.75 156.72 156.75 21.0K
14:39 156.75 156.76 156.74 156.75 12.1K
14:40 156.76 156.76 156.76 156.76 9.5K
14:41 156.83 156.96 156.83 156.96 46.3K
14:42 157.02 157.04 157.02 157.03 18.3K
14:43 156.98 156.98 156.92 156.92 23.5K
14:44 156.94 156.94 156.92 156.93 32.4K
14:45 156.95 156.96 156.95 156.95 22.9K
14:46 156.94 156.94 156.92 156.92 24.4K
14:47 156.95 156.95 156.92 156.92 22.9K
14:48 156.90 156.90 156.85 156.85 25.7K
14:49 156.85 156.87 156.84 156.87 23.8K
14:50 156.88 156.88 156.83 156.83 13.7K
14:51 156.81 156.83 156.79 156.83 8.8K
14:52 156.82 156.82 156.81 156.82 11.4K
14:53 156.83 156.83 156.82 156.82 17.9K
14:54 156.79 156.86 156.79 156.86 28.2K
14:55 156.87 156.87 156.81 156.81 16.2K
14:56 156.78 156.78 156.76 156.76 6.3K
14:57 156.75 156.75 156.74 156.74 14.1K
14:58 156.75 156.78 156.75 156.78 8.4K
14:59 156.77 156.79 156.76 156.76 7.7K
15:00 156.77 156.80 156.77 156.80 11.3K
15:01 156.78 156.78 156.77 156.77 8.2K
15:02 156.78 156.79 156.77 156.79 12.7K
15:03 156.79 156.79 156.76 156.79 15.5K
15:04 156.78 156.81 156.78 156.81 16.5K
15:05 156.81 156.81 156.77 156.77 9.6K
15:06 156.80 156.80 156.79 156.79 25.2K
15:07 156.81 156.86 156.81 156.86 16.5K
15:08 156.86 156.87 156.86 156.87 17.6K
15:09 156.86 156.95 156.86 156.95 22.0K
15:10 156.99 156.99 156.95 156.96 52.0K
15:11 156.96 156.96 156.95 156.95 13.4K
15:12 156.98 157.01 156.98 157.01 11.9K
15:13 156.99 156.99 156.95 156.95 29.1K
15:14 156.95 157.16 156.95 157.16 27.9K
15:15 157.15 157.18 157.14 157.17 29.9K
15:16 157.16 157.20 157.16 157.19 16.1K
15:17 157.23 157.23 157.22 157.22 19.2K
15:18 157.24 157.33 157.24 157.33 34.3K
15:19 157.31 157.36 157.31 157.36 29.7K
15:20 157.35 157.36 157.33 157.33 25.4K
15:21 157.33 157.33 157.31 157.33 28.6K
15:22 157.29 157.34 157.29 157.34 21.1K
15:23 157.35 157.42 157.35 157.42 35.0K
15:24 157.47 157.51 157.47 157.49 22.6K
15:25 157.49 157.49 157.42 157.42 41.7K
15:26 157.42 157.42 157.38 157.39 9.3K
15:27 157.39 157.39 157.39 157.39 26.9K
15:28 157.38 157.38 157.33 157.33 10.5K
15:29 157.32 157.38 157.28 157.28 41.7K
15:30 157.32 157.33 157.29 157.29 31.9K
15:31 157.28 157.29 157.22 157.22 59.8K
15:32 157.20 157.26 157.20 157.26 26.3K
15:33 157.24 157.35 157.24 157.26 61.8K
15:34 157.25 157.26 157.23 157.26 21.4K
15:35 157.27 157.27 157.24 157.24 11.8K
15:36 157.26 157.27 157.22 157.23 41.8K
15:37 157.18 157.18 157.10 157.10 29.8K
15:38 157.16 157.17 157.14 157.16 16.3K
15:39 157.13 157.15 157.13 157.13 22.1K
15:40 157.13 157.16 157.09 157.16 44.4K
15:41 157.17 157.18 157.15 157.18 196.9K
15:42 157.14 157.15 157.14 157.14 87.8K
15:43 157.16 157.18 157.16 157.18 28.2K
15:44 157.17 157.17 157.15 157.15 12.6K
15:45 157.16 157.17 157.15 157.17 46.5K
15:46 157.20 157.20 157.18 157.18 32.2K
15:47 157.21 157.21 157.20 157.20 29.5K
15:48 157.21 157.25 157.19 157.25 36.6K
15:49 157.27 157.27 157.24 157.25 70.1K
15:50 157.38 157.38 157.36 157.36 122.3K
15:51 157.35 157.35 157.31 157.31 71.6K
15:52 157.26 157.29 157.26 157.29 115.1K
15:53 157.28 157.32 157.28 157.30 67.2K
15:54 157.29 157.32 157.29 157.29 69.5K
15:55 157.30 157.30 157.15 157.15 177.4K
15:56 157.02 157.08 157.02 157.05 192.7K
15:57 157.06 157.06 157.00 157.04 131.9K
15:58 157.06 157.10 157.05 157.10 107.3K
15:59 157.09 157.21 157.09 157.16 260.3K
16:00 157.08 157.08 157.08 157.08 3,469.8K
16:01 157.08 157.08 157.08 157.08 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