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
09:30 156.98 156.98 156.54 156.54 425.4K
09:31 156.32 156.34 156.22 156.34 124.8K
09:32 156.46 156.46 156.37 156.40 37.2K
09:33 156.43 156.50 156.42 156.50 40.5K
09:34 156.56 156.56 156.19 156.19 68.5K
09:35 156.19 156.35 156.19 156.24 35.7K
09:36 156.17 156.19 156.06 156.06 85.5K
09:37 156.13 156.26 156.13 156.26 213.3K
09:38 156.33 156.33 156.19 156.19 77.9K
09:39 156.20 156.21 156.19 156.21 50.3K
09:40 156.21 156.23 156.12 156.17 113.2K
09:41 156.17 156.17 156.14 156.14 21.1K
09:42 156.25 156.25 156.20 156.20 53.8K
09:43 156.17 156.20 156.17 156.18 37.1K
09:44 156.21 156.26 156.21 156.21 33.7K
09:45 156.18 156.18 155.78 155.78 260.7K
09:46 155.70 155.72 155.61 155.61 102.7K
09:47 155.59 155.80 155.59 155.80 91.1K
09:48 155.81 155.83 155.79 155.79 33.3K
09:49 155.81 155.86 155.81 155.86 47.7K
09:50 155.88 155.88 155.81 155.81 44.5K
09:51 155.66 155.66 155.62 155.62 58.1K
09:52 155.55 155.68 155.55 155.68 71.1K
09:53 155.75 155.78 155.75 155.76 32.7K
09:54 155.73 155.78 155.73 155.74 55.6K
09:55 155.74 155.77 155.72 155.72 33.7K
09:56 155.74 155.75 155.73 155.75 21.4K
09:57 155.76 155.77 155.74 155.77 26.1K
09:58 155.75 155.80 155.73 155.80 62.0K
09:59 155.79 155.81 155.79 155.81 27.0K
10:00 155.86 155.88 155.77 155.79 45.2K
10:01 155.83 155.84 155.83 155.84 25.8K
10:02 155.80 155.80 155.76 155.76 21.2K
10:03 155.81 155.83 155.77 155.77 14.6K
10:04 155.78 155.81 155.77 155.80 49.2K
10:05 155.81 155.81 155.67 155.67 17.3K
10:06 155.65 155.71 155.65 155.68 31.5K
10:07 155.69 155.70 155.66 155.66 54.2K
10:08 155.67 155.74 155.67 155.73 36.3K
10:09 155.75 155.75 155.73 155.73 37.1K
10:10 155.72 155.79 155.72 155.79 36.1K
10:11 155.76 155.76 155.70 155.70 47.2K
10:12 155.69 155.69 155.56 155.56 70.0K
10:13 155.60 155.62 155.60 155.62 20.4K
10:14 155.62 155.66 155.62 155.63 104.3K
10:15 155.67 155.67 155.56 155.56 100.6K
10:16 155.57 155.57 155.56 155.56 10.3K
10:17 155.57 155.58 155.57 155.58 20.1K
10:18 155.59 155.68 155.59 155.68 20.5K
10:19 155.79 155.79 155.74 155.76 23.8K
10:20 155.78 155.78 155.74 155.74 9.7K
10:21 155.70 155.80 155.70 155.80 20.2K
10:22 155.81 155.87 155.81 155.87 14.8K
10:23 155.84 155.84 155.79 155.79 12.0K
10:24 155.81 155.87 155.81 155.87 39.5K
10:25 155.87 155.87 155.81 155.81 8.3K
10:26 155.78 155.82 155.77 155.82 11.1K
10:27 155.80 155.82 155.79 155.79 12.2K
10:28 155.80 155.81 155.80 155.81 44.2K
10:29 155.84 155.84 155.77 155.79 14.2K
10:30 155.77 155.77 155.72 155.72 11.7K
10:31 155.72 155.72 155.71 155.71 19.8K
10:32 155.72 155.72 155.71 155.71 10.7K
10:33 155.70 155.70 155.67 155.68 20.2K
10:34 155.66 155.70 155.66 155.70 26.6K
10:35 155.72 155.74 155.72 155.74 10.5K
10:36 155.77 155.77 155.76 155.77 18.2K
10:37 155.75 155.76 155.75 155.76 119.2K
10:38 155.81 155.85 155.80 155.85 137.0K
10:39 155.83 155.89 155.83 155.88 96.8K
10:40 155.84 155.84 155.77 155.82 44.5K
10:41 155.79 155.79 155.74 155.74 14.1K
10:42 155.74 155.74 155.67 155.67 9.4K
10:43 155.67 155.68 155.67 155.67 11.1K
10:44 155.71 155.75 155.71 155.74 13.7K
10:45 155.73 155.74 155.73 155.73 7.9K
10:46 155.72 155.72 155.67 155.69 16.1K
10:47 155.71 155.75 155.71 155.75 47.8K
10:48 155.75 155.75 155.70 155.70 18.5K
10:49 155.72 155.72 155.65 155.66 33.8K
10:50 155.67 155.69 155.67 155.68 17.3K
10:51 155.66 155.66 155.58 155.59 83.0K
10:52 155.57 155.57 155.52 155.53 28.6K
10:53 155.55 155.60 155.55 155.57 35.1K
10:54 155.63 155.63 155.61 155.61 26.0K
10:55 155.61 155.61 155.57 155.57 28.3K
10:56 155.57 155.58 155.56 155.56 11.9K
10:57 155.57 155.61 155.57 155.60 13.2K
10:58 155.57 155.57 155.53 155.53 25.3K
10:59 155.57 155.60 155.57 155.59 32.3K
11:00 155.60 155.60 155.60 155.60 13.4K
11:01 155.65 155.68 155.61 155.61 20.2K
11:02 155.61 155.62 155.61 155.61 13.8K
11:03 155.61 155.62 155.59 155.59 63.4K
11:04 155.55 155.64 155.55 155.64 40.6K
11:05 155.65 155.65 155.62 155.65 12.2K
11:06 155.70 155.70 155.69 155.70 24.9K
11:07 155.72 155.72 155.72 155.72 11.2K
11:08 155.74 155.74 155.74 155.74 9.6K
11:09 155.81 155.85 155.81 155.85 50.7K
11:10 155.86 155.90 155.86 155.90 28.5K
11:11 155.90 155.95 155.89 155.95 100.2K
11:12 155.93 155.96 155.93 155.94 60.2K
11:13 155.95 155.95 155.86 155.86 16.1K
11:14 155.85 155.88 155.85 155.88 37.6K
11:15 155.95 156.05 155.95 156.05 35.2K
11:16 156.07 156.07 156.02 156.02 26.1K
11:17 156.04 156.04 155.94 155.94 17.2K
11:18 155.97 156.01 155.97 156.01 8.6K
11:19 156.04 156.08 156.03 156.08 15.4K
11:20 156.08 156.09 156.07 156.07 5.3K
11:21 156.10 156.23 156.10 156.23 32.0K
11:22 156.23 156.25 156.21 156.25 28.5K
11:23 156.20 156.28 156.20 156.28 28.9K
11:24 156.24 156.26 156.24 156.26 18.1K
11:25 156.28 156.29 156.26 156.26 26.0K
11:26 156.31 156.31 156.29 156.29 18.0K
11:27 156.29 156.30 156.27 156.30 8.1K
11:28 156.30 156.30 156.29 156.29 17.2K
11:29 156.29 156.30 156.28 156.28 12.4K
11:30 156.28 156.32 156.28 156.32 28.2K
11:31 156.34 156.42 156.34 156.42 28.8K
11:32 156.39 156.45 156.39 156.45 9.0K
11:33 156.41 156.42 156.41 156.42 20.6K
11:34 156.42 156.42 156.41 156.41 5.2K
11:35 156.42 156.42 156.36 156.36 24.0K
11:36 156.36 156.36 156.27 156.30 15.2K
11:37 156.26 156.36 156.26 156.36 15.3K
11:38 156.33 156.33 156.21 156.21 15.5K
11:39 156.27 156.39 156.27 156.39 34.2K
11:40 156.43 156.48 156.43 156.48 23.3K
11:41 156.46 156.53 156.46 156.53 24.3K
11:42 156.54 156.58 156.54 156.54 30.9K
11:43 156.52 156.54 156.49 156.49 7.8K
11:44 156.48 156.48 156.43 156.43 17.4K
11:45 156.45 156.47 156.43 156.43 11.7K
11:46 156.41 156.49 156.40 156.49 25.9K
11:47 156.50 156.56 156.50 156.56 11.8K
11:48 156.55 156.55 156.51 156.51 8.8K
11:49 156.49 156.52 156.49 156.52 9.2K
11:50 156.51 156.53 156.51 156.53 250.4K
11:51 156.55 156.55 156.47 156.47 272.6K
11:52 156.45 156.51 156.45 156.48 17.0K
11:53 156.46 156.47 156.43 156.45 16.6K
11:54 156.49 156.53 156.49 156.53 19.1K
11:55 156.53 156.55 156.53 156.53 4.8K
11:56 156.55 156.67 156.55 156.67 24.9K
11:57 156.66 156.70 156.63 156.70 11.5K
11:58 156.72 156.86 156.72 156.86 48.0K
11:59 156.87 156.90 156.86 156.90 16.1K
12:00 156.89 156.89 156.86 156.86 6.9K
12:01 156.85 156.88 156.83 156.84 21.7K
12:02 156.84 156.85 156.80 156.80 9.5K
12:03 156.80 156.82 156.80 156.82 14.4K
12:04 156.79 156.84 156.79 156.84 4.9K
12:05 156.85 156.85 156.81 156.84 11.3K
12:06 156.86 156.87 156.85 156.85 13.3K
12:07 156.90 156.93 156.90 156.93 12.1K
12:08 156.92 156.93 156.90 156.93 17.5K
12:09 156.99 156.99 156.89 156.90 18.6K
12:10 156.91 156.93 156.91 156.92 11.6K
12:11 156.94 156.94 156.92 156.92 4.7K
12:12 156.93 156.95 156.92 156.95 7.4K
12:13 156.93 156.93 156.81 156.81 13.7K
12:14 156.79 156.83 156.79 156.83 5.8K
12:15 156.83 156.86 156.83 156.86 17.3K
12:16 156.86 156.86 156.86 156.86 17.7K
12:17 156.89 156.89 156.86 156.86 5.3K
12:18 156.88 156.90 156.88 156.90 5.8K
12:19 156.90 156.90 156.90 156.90 13.0K
12:20 156.90 156.90 156.89 156.89 8.9K
12:21 156.89 156.89 156.82 156.82 11.2K
12:22 156.79 156.84 156.79 156.84 27.0K
12:23 156.84 156.85 156.84 156.85 8.4K
12:24 156.84 156.95 156.84 156.95 15.9K
12:25 156.95 156.98 156.95 156.98 18.2K
12:26 156.96 156.96 156.96 156.96 8.5K
12:27 156.98 156.98 156.97 156.98 4.6K
12:28 156.97 156.97 156.95 156.95 5.7K
12:29 156.95 157.00 156.95 157.00 17.4K
12:30 157.01 157.01 156.98 156.98 6.8K
12:31 156.95 156.99 156.95 156.98 13.1K
12:32 156.97 157.03 156.97 157.03 9.7K
12:33 157.03 157.04 157.02 157.03 11.6K
12:34 157.04 157.04 157.03 157.03 5.2K
12:35 156.99 157.01 156.99 157.01 21.9K
12:36 157.02 157.02 156.99 156.99 9.9K
12:37 156.96 157.00 156.96 157.00 19.5K
12:38 157.01 157.22 157.01 157.21 104.5K
12:39 157.17 157.17 157.17 157.17 21.3K
12:40 157.16 157.16 157.07 157.11 49.3K
12:41 157.10 157.17 157.10 157.14 11.4K
12:42 157.11 157.15 157.11 157.15 7.7K
12:43 157.13 157.14 157.13 157.14 9.9K
12:44 157.14 157.24 157.14 157.24 37.7K
12:45 157.22 157.33 157.22 157.33 22.4K
12:46 157.33 157.35 157.33 157.34 24.1K
12:47 157.39 157.40 157.39 157.39 16.9K
12:48 157.40 157.44 157.40 157.44 14.2K
12:49 157.45 157.45 157.36 157.36 60.8K
12:50 157.35 157.35 157.33 157.33 10.5K
12:51 157.32 157.34 157.32 157.33 7.2K
12:52 157.34 157.37 157.34 157.37 11.3K
12:53 157.37 157.37 157.34 157.34 5.0K
12:54 157.35 157.35 157.34 157.35 10.7K
12:55 157.38 157.42 157.38 157.41 18.3K
12:56 157.41 157.41 157.39 157.40 13.2K
12:57 157.40 157.40 157.33 157.33 5.6K
12:58 157.33 157.35 157.33 157.33 20.6K
12:59 157.31 157.32 157.29 157.29 12.9K
13:00 157.29 157.29 157.27 157.27 7.5K
13:01 157.21 157.24 157.21 157.24 8.5K
13:02 157.23 157.25 157.23 157.25 5.6K
13:03 157.21 157.22 157.19 157.22 36.7K
13:04 157.21 157.22 157.21 157.21 7.2K
13:05 157.23 157.26 157.23 157.24 68.1K
13:06 157.22 157.24 157.22 157.23 94.1K
13:07 157.27 157.27 157.25 157.25 40.5K
13:08 157.21 157.21 157.20 157.20 27.9K
13:09 157.22 157.25 157.22 157.24 10.0K
13:10 157.26 157.29 157.26 157.27 16.3K
13:11 157.28 157.33 157.28 157.33 36.4K
13:12 157.33 157.33 157.32 157.32 6.4K
13:13 157.32 157.32 157.29 157.29 9.3K
13:14 157.33 157.36 157.33 157.33 15.3K
13:15 157.30 157.33 157.30 157.33 22.2K
13:16 157.35 157.46 157.35 157.46 68.9K
13:17 157.42 157.43 157.38 157.38 33.7K
13:18 157.38 157.38 157.36 157.37 9.9K
13:19 157.39 157.39 157.38 157.38 22.6K
13:20 157.43 157.46 157.43 157.44 24.1K
13:21 157.44 157.51 157.44 157.51 53.4K
13:22 157.56 157.58 157.55 157.58 22.8K
13:23 157.54 157.54 157.51 157.53 49.2K
13:24 157.53 157.56 157.53 157.56 33.4K
13:25 157.51 157.55 157.50 157.55 9.6K
13:26 157.54 157.56 157.54 157.56 27.7K
13:27 157.58 157.64 157.58 157.64 6.9K
13:28 157.71 157.73 157.71 157.72 22.9K
13:29 157.72 157.76 157.72 157.76 24.4K
13:30 157.80 157.86 157.79 157.86 21.5K
13:31 157.85 157.87 157.83 157.83 21.0K
13:32 157.82 157.83 157.81 157.82 30.8K
13:33 157.86 157.86 157.79 157.79 39.7K
13:34 157.84 157.87 157.84 157.87 36.3K
13:35 157.90 157.90 157.86 157.86 9.1K
13:36 157.85 157.88 157.82 157.82 11.4K
13:37 157.80 157.80 157.77 157.77 10.5K
13:38 157.77 157.80 157.77 157.80 7.9K
13:39 157.78 157.78 157.71 157.71 22.3K
13:40 157.72 157.75 157.72 157.74 19.2K
13:41 157.76 157.76 157.75 157.75 34.8K
13:42 157.78 157.79 157.75 157.75 9.5K
13:43 157.74 157.79 157.73 157.79 19.1K
13:44 157.80 157.80 157.75 157.75 12.6K
13:45 157.71 157.72 157.71 157.71 20.6K
13:46 157.71 157.71 157.56 157.56 43.1K
13:47 157.48 157.51 157.48 157.51 40.2K
13:48 157.53 157.53 157.51 157.51 48.0K
13:49 157.51 157.51 157.38 157.38 24.3K
13:50 157.34 157.36 157.32 157.32 15.3K
13:51 157.34 157.34 157.31 157.33 7.5K
13:52 157.39 157.40 157.39 157.39 10.0K
13:53 157.41 157.41 157.39 157.39 7.7K
13:54 157.41 157.45 157.41 157.44 7.8K
13:55 157.42 157.49 157.42 157.45 29.1K
13:56 157.48 157.48 157.45 157.46 3.4K
13:57 157.45 157.46 157.45 157.46 22.0K
13:58 157.43 157.45 157.43 157.45 16.9K
13:59 157.44 157.44 157.44 157.44 1.6K
14:00 157.43 157.56 157.43 157.56 28.1K
14:01 157.57 157.60 157.57 157.60 24.7K
14:02 157.60 157.60 157.60 157.60 1.6K
14:03 157.67 157.67 157.61 157.61 17.8K
14:04 157.61 157.62 157.61 157.62 3.1K
14:05 157.60 157.62 157.60 157.61 20.0K
14:06 157.61 157.61 157.61 157.61 10.1K
14:07 157.61 157.61 157.58 157.58 7.0K
14:08 157.66 157.68 157.65 157.68 31.5K
14:09 157.70 157.73 157.67 157.73 15.5K
14:10 157.73 157.73 157.72 157.73 11.9K
14:11 157.74 157.79 157.74 157.79 22.3K
14:12 157.77 157.79 157.76 157.79 41.7K
14:13 157.77 157.77 157.75 157.76 18.2K
14:14 157.76 157.85 157.76 157.83 22.0K
14:15 157.85 157.85 157.73 157.77 28.2K
14:16 157.77 157.77 157.73 157.73 7.5K
14:17 157.73 157.73 157.71 157.71 7.5K
14:18 157.73 157.73 157.69 157.69 16.4K
14:19 157.69 157.71 157.69 157.70 10.7K
14:20 157.69 157.69 157.65 157.65 12.8K
14:21 157.64 157.64 157.59 157.59 10.7K
14:22 157.58 157.58 157.54 157.54 3.1K
14:23 157.54 157.57 157.54 157.56 36.4K
14:24 157.61 157.62 157.61 157.61 12.9K
14:25 157.60 157.60 157.55 157.55 11.9K
14:26 157.55 157.56 157.54 157.55 10.1K
14:27 157.57 157.69 157.57 157.69 25.8K
14:28 157.66 157.66 157.62 157.62 6.9K
14:29 157.61 157.61 157.60 157.60 6.0K
14:30 157.60 157.61 157.58 157.60 8.4K
14:31 157.59 157.60 157.59 157.59 11.3K
14:32 157.52 157.52 157.48 157.48 7.2K
14:33 157.49 157.49 157.46 157.46 18.1K
14:34 157.45 157.45 157.41 157.43 18.6K
14:35 157.45 157.46 157.44 157.44 16.2K
14:36 157.42 157.42 157.30 157.30 34.2K
14:37 157.29 157.29 157.25 157.27 33.8K
14:38 157.30 157.36 157.30 157.36 15.2K
14:39 157.34 157.36 157.34 157.36 8.1K
14:40 157.36 157.36 157.33 157.35 23.0K
14:41 157.35 157.35 157.33 157.33 18.2K
14:42 157.35 157.35 157.33 157.34 4.3K
14:43 157.32 157.35 157.32 157.33 10.8K
14:44 157.37 157.38 157.37 157.38 7.5K
14:45 157.34 157.34 157.32 157.34 8.5K
14:46 157.33 157.42 157.33 157.42 19.0K
14:47 157.46 157.46 157.44 157.44 29.8K
14:48 157.45 157.46 157.41 157.46 33.2K
14:49 157.47 157.47 157.43 157.44 9.5K
14:50 157.41 157.41 157.31 157.31 52.9K
14:51 157.24 157.24 157.19 157.19 71.8K
14:52 157.19 157.23 157.19 157.23 9.9K
14:53 157.25 157.25 157.21 157.22 37.8K
14:54 157.22 157.25 157.22 157.25 38.5K
14:55 157.25 157.25 157.22 157.23 46.8K
14:56 157.23 157.25 157.23 157.25 5.4K
14:57 157.24 157.27 157.24 157.26 19.6K
14:58 157.27 157.29 157.26 157.28 5.9K
14:59 157.27 157.29 157.25 157.29 14.1K
15:00 157.29 157.29 157.27 157.28 16.0K
15:01 157.28 157.28 157.26 157.26 19.2K
15:02 157.24 157.25 157.23 157.23 7.5K
15:03 157.23 157.27 157.23 157.27 7.3K
15:04 157.36 157.40 157.36 157.40 48.4K
15:05 157.44 157.47 157.44 157.47 25.0K
15:06 157.44 157.46 157.43 157.46 75.7K
15:07 157.45 157.45 157.43 157.43 37.4K
15:08 157.43 157.44 157.41 157.41 21.7K
15:09 157.37 157.43 157.37 157.38 27.7K
15:10 157.37 157.38 157.37 157.37 35.1K
15:11 157.38 157.38 157.37 157.37 13.3K
15:12 157.39 157.40 157.38 157.39 22.2K
15:13 157.34 157.34 157.31 157.31 42.4K
15:14 157.31 157.31 157.29 157.30 14.1K
15:15 157.30 157.30 157.27 157.30 9.0K
15:16 157.30 157.30 157.29 157.29 8.6K
15:17 157.27 157.30 157.27 157.28 20.0K
15:18 157.26 157.26 157.21 157.21 25.3K
15:19 157.22 157.23 157.19 157.19 44.8K
15:20 157.20 157.27 157.20 157.27 19.8K
15:21 157.24 157.24 157.23 157.24 17.6K
15:22 157.25 157.25 157.25 157.25 5.2K
15:23 157.26 157.27 157.25 157.27 18.6K
15:24 157.27 157.28 157.27 157.27 22.0K
15:25 157.26 157.26 157.18 157.19 28.4K
15:26 157.17 157.17 157.13 157.13 16.0K
15:27 157.09 157.09 157.04 157.04 47.7K
15:28 157.03 157.10 157.03 157.08 266.0K
15:29 157.09 157.11 157.08 157.08 25.1K
15:30 157.10 157.11 157.06 157.06 189.7K
15:31 157.07 157.11 157.07 157.11 22.6K
15:32 157.12 157.12 157.02 157.02 95.7K
15:33 157.04 157.04 157.02 157.03 18.9K
15:34 157.03 157.14 157.03 157.14 25.6K
15:35 157.14 157.19 157.14 157.18 30.8K
15:36 157.15 157.27 157.15 157.27 41.8K
15:37 157.31 157.40 157.31 157.40 34.5K
15:38 157.41 157.48 157.41 157.48 27.8K
15:39 157.46 157.50 157.46 157.49 76.2K
15:40 157.47 157.47 157.42 157.42 35.6K
15:41 157.44 157.44 157.37 157.37 56.7K
15:42 157.36 157.37 157.34 157.37 72.8K
15:43 157.37 157.45 157.37 157.45 48.0K
15:44 157.40 157.44 157.39 157.39 35.2K
15:45 157.40 157.44 157.37 157.37 64.7K
15:46 157.33 157.38 157.33 157.38 50.8K
15:47 157.39 157.39 157.34 157.36 41.0K
15:48 157.34 157.44 157.34 157.44 61.5K
15:49 157.43 157.43 157.41 157.41 46.0K
15:50 157.35 157.35 157.20 157.20 136.8K
15:51 157.13 157.13 157.10 157.12 94.6K
15:52 157.10 157.10 157.05 157.09 57.7K
15:53 157.06 157.06 157.06 157.06 54.7K
15:54 157.07 157.09 157.04 157.09 178.4K
15:55 157.12 157.16 157.10 157.16 95.6K
15:56 157.13 157.14 157.09 157.14 103.8K
15:57 157.15 157.17 157.12 157.12 198.5K
15:58 157.12 157.13 157.07 157.08 123.7K
15:59 157.14 157.15 157.07 157.07 322.3K
16:00 157.02 157.02 157.02 157.02 4,427.8K
16:01 157.02 157.02 157.02 157.02 4.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし