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
09:30 157.12 157.12 156.39 156.39 560.8K
09:31 156.30 156.30 155.95 156.26 143.7K
09:32 156.61 156.61 156.48 156.50 36.9K
09:33 156.46 156.46 156.34 156.34 17.5K
09:34 156.30 156.42 156.29 156.40 29.9K
09:35 156.47 156.56 156.47 156.51 32.4K
09:36 156.34 156.44 156.34 156.44 29.3K
09:37 156.43 156.53 156.43 156.51 26.7K
09:38 156.58 156.58 156.41 156.41 69.3K
09:39 156.44 156.44 156.32 156.32 24.8K
09:40 156.32 156.47 156.32 156.47 24.1K
09:41 156.42 156.42 156.26 156.26 69.2K
09:42 156.26 156.33 156.20 156.33 40.9K
09:43 156.32 156.32 156.26 156.26 31.2K
09:44 156.20 156.20 156.01 156.01 184.4K
09:45 156.04 156.04 155.98 155.98 33.7K
09:46 155.96 156.12 155.96 156.12 176.8K
09:47 156.15 156.16 156.06 156.06 53.8K
09:48 156.09 156.09 156.05 156.09 59.4K
09:49 156.07 156.09 156.07 156.09 57.7K
09:50 156.08 156.08 156.03 156.03 28.8K
09:51 156.03 156.03 156.01 156.01 26.6K
09:52 155.99 156.18 155.99 156.18 28.2K
09:53 156.18 156.18 156.11 156.13 24.7K
09:54 156.19 156.19 155.98 155.98 16.3K
09:55 156.03 156.05 155.99 155.99 28.0K
09:56 156.01 156.01 155.91 155.95 12.5K
09:57 155.97 155.97 155.91 155.94 9.4K
09:58 155.95 156.08 155.95 156.08 101.6K
09:59 156.10 156.16 156.08 156.12 18.3K
10:00 156.17 156.32 156.17 156.32 18.5K
10:01 156.27 156.27 156.22 156.22 26.9K
10:02 156.29 156.35 156.29 156.31 61.2K
10:03 156.32 156.36 156.32 156.36 7.9K
10:04 156.37 156.43 156.35 156.35 35.2K
10:05 156.37 156.37 156.26 156.26 36.7K
10:06 156.27 156.37 156.27 156.37 15.8K
10:07 156.40 156.40 156.32 156.34 22.7K
10:08 156.32 156.32 156.29 156.30 18.4K
10:09 156.30 156.32 156.30 156.30 9.7K
10:10 156.27 156.30 156.24 156.24 15.1K
10:11 156.22 156.25 156.21 156.21 12.6K
10:12 156.18 156.22 156.18 156.21 8.3K
10:13 156.22 156.24 156.21 156.24 7.2K
10:14 156.24 156.25 156.23 156.25 16.7K
10:15 156.23 156.28 156.23 156.28 21.6K
10:16 156.28 156.31 156.19 156.19 26.4K
10:17 156.14 156.15 156.11 156.11 12.7K
10:18 156.08 156.08 155.98 155.98 30.9K
10:19 155.97 156.02 155.96 156.02 27.4K
10:20 156.01 156.11 156.01 156.11 17.0K
10:21 156.17 156.17 156.15 156.15 17.6K
10:22 156.11 156.13 156.11 156.13 19.6K
10:23 156.13 156.20 156.12 156.20 21.7K
10:24 156.19 156.19 156.18 156.18 13.1K
10:25 156.15 156.16 156.15 156.16 20.6K
10:26 156.15 156.15 156.06 156.08 24.9K
10:27 156.07 156.16 156.07 156.16 7.1K
10:28 156.17 156.22 156.17 156.22 8.8K
10:29 156.19 156.21 156.19 156.21 9.5K
10:30 156.14 156.14 156.03 156.03 20.3K
10:31 156.01 156.11 156.01 156.11 12.4K
10:32 156.14 156.14 156.07 156.07 12.7K
10:33 156.14 156.14 156.04 156.04 16.5K
10:34 156.04 156.07 156.04 156.07 6.3K
10:35 156.06 156.06 155.99 156.02 19.9K
10:36 156.01 156.01 155.96 155.96 27.6K
10:37 155.97 155.97 155.95 155.95 7.7K
10:38 155.94 155.95 155.93 155.95 6.7K
10:39 155.94 156.01 155.94 156.01 16.6K
10:40 155.94 155.94 155.88 155.88 16.1K
10:41 155.90 155.97 155.90 155.97 12.0K
10:42 155.99 156.02 155.99 156.02 10.1K
10:43 155.98 155.98 155.96 155.96 38.2K
10:44 155.94 155.94 155.92 155.93 20.8K
10:45 155.93 155.93 155.88 155.89 10.2K
10:46 155.84 155.84 155.77 155.77 40.0K
10:47 155.77 155.77 155.60 155.60 128.4K
10:48 155.60 155.60 155.55 155.55 14.7K
10:49 155.55 155.59 155.53 155.59 43.7K
10:50 155.65 155.66 155.62 155.62 31.1K
10:51 155.59 155.59 155.52 155.52 31.9K
10:52 155.52 155.54 155.52 155.52 15.8K
10:53 155.53 155.53 155.47 155.47 32.2K
10:54 155.44 155.46 155.43 155.43 35.0K
10:55 155.45 155.45 155.41 155.41 10.2K
10:56 155.42 155.42 155.40 155.41 26.0K
10:57 155.40 155.45 155.40 155.43 27.5K
10:58 155.43 155.44 155.37 155.37 34.3K
10:59 155.36 155.36 155.30 155.31 10.7K
11:00 155.29 155.29 155.28 155.29 74.8K
11:01 155.24 155.24 155.18 155.19 12.9K
11:02 155.19 155.23 155.19 155.23 10.7K
11:03 155.23 155.23 155.19 155.19 11.0K
11:04 155.32 155.32 155.31 155.31 12.0K
11:05 155.32 155.32 155.27 155.27 13.0K
11:06 155.26 155.29 155.25 155.29 18.4K
11:07 155.28 155.32 155.28 155.32 24.4K
11:08 155.28 155.31 155.27 155.31 19.1K
11:09 155.34 155.38 155.34 155.38 30.8K
11:10 155.42 155.46 155.42 155.44 14.1K
11:11 155.48 155.49 155.44 155.44 12.6K
11:12 155.48 155.51 155.46 155.51 30.1K
11:13 155.51 155.52 155.51 155.51 34.6K
11:14 155.51 155.58 155.51 155.54 15.1K
11:15 155.53 155.53 155.49 155.49 15.6K
11:16 155.46 155.63 155.46 155.63 30.8K
11:17 155.63 155.69 155.63 155.69 15.9K
11:18 155.77 155.82 155.77 155.82 25.6K
11:19 155.81 155.85 155.81 155.82 10.0K
11:20 155.82 155.82 155.70 155.70 15.5K
11:21 155.68 155.68 155.62 155.65 20.6K
11:22 155.64 155.64 155.57 155.57 51.7K
11:23 155.57 155.57 155.54 155.54 10.7K
11:24 155.54 155.54 155.50 155.52 21.6K
11:25 155.53 155.53 155.45 155.45 14.0K
11:26 155.46 155.63 155.46 155.61 55.8K
11:27 155.61 155.61 155.61 155.61 14.2K
11:28 155.62 155.62 155.55 155.55 19.1K
11:29 155.54 155.54 155.52 155.53 22.9K
11:30 155.52 155.54 155.52 155.53 33.0K
11:31 155.54 155.58 155.54 155.58 20.8K
11:32 155.64 155.65 155.59 155.59 20.4K
11:33 155.60 155.64 155.60 155.63 9.7K
11:34 155.64 155.67 155.64 155.65 15.0K
11:35 155.63 155.64 155.62 155.64 11.6K
11:36 155.64 155.64 155.61 155.61 24.4K
11:37 155.59 155.66 155.59 155.66 22.5K
11:38 155.74 155.75 155.68 155.75 53.7K
11:39 155.72 155.73 155.72 155.73 43.7K
11:40 155.73 155.73 155.72 155.73 17.0K
11:41 155.71 155.71 155.70 155.71 20.0K
11:42 155.74 155.74 155.66 155.66 29.6K
11:43 155.69 155.80 155.69 155.80 45.7K
11:44 155.78 155.82 155.78 155.82 34.2K
11:45 155.86 155.87 155.86 155.87 31.9K
11:46 155.88 155.90 155.88 155.88 11.9K
11:47 155.86 155.86 155.78 155.78 34.3K
11:48 155.75 155.75 155.64 155.64 28.3K
11:49 155.49 155.49 155.43 155.46 113.8K
11:50 155.48 155.48 155.36 155.36 65.9K
11:51 155.37 155.40 155.37 155.40 43.0K
11:52 155.39 155.39 155.28 155.29 20.7K
11:53 155.34 155.47 155.34 155.47 177.8K
11:54 155.49 155.49 155.46 155.46 98.3K
11:55 155.42 155.42 155.33 155.33 17.3K
11:56 155.35 155.38 155.34 155.38 19.1K
11:57 155.38 155.38 155.36 155.36 14.3K
11:58 155.37 155.37 155.32 155.32 4.0K
11:59 155.30 155.33 155.30 155.32 4.2K
12:00 155.30 155.34 155.30 155.32 7.2K
12:01 155.32 155.32 155.19 155.19 21.3K
12:02 155.20 155.22 155.19 155.19 16.3K
12:03 155.17 155.17 155.11 155.11 12.2K
12:04 155.09 155.16 155.06 155.06 60.4K
12:05 155.05 155.06 155.02 155.02 20.7K
12:06 154.99 155.02 154.99 155.02 5.4K
12:07 155.01 155.01 155.00 155.01 5.7K
12:08 155.02 155.03 155.01 155.03 12.9K
12:09 155.05 155.09 155.05 155.09 7.3K
12:10 155.15 155.29 155.15 155.29 15.1K
12:11 155.29 155.36 155.29 155.34 12.6K
12:12 155.33 155.36 155.33 155.36 1.9K
12:13 155.35 155.35 155.30 155.31 10.9K
12:14 155.33 155.39 155.33 155.36 15.5K
12:15 155.36 155.38 155.33 155.33 5.9K
12:16 155.36 155.40 155.36 155.39 15.6K
12:17 155.41 155.41 155.40 155.41 24.7K
12:18 155.39 155.39 155.35 155.35 11.7K
12:19 155.34 155.35 155.34 155.35 11.1K
12:20 155.34 155.34 155.33 155.33 8.6K
12:21 155.33 155.34 155.27 155.27 87.2K
12:22 155.24 155.24 155.22 155.22 21.2K
12:23 155.22 155.23 155.20 155.20 5.1K
12:24 155.20 155.20 155.18 155.19 7.9K
12:25 155.20 155.20 155.13 155.13 16.1K
12:26 155.12 155.17 155.12 155.17 16.9K
12:27 155.16 155.21 155.16 155.21 12.2K
12:28 155.23 155.25 155.21 155.21 9.8K
12:29 155.22 155.26 155.21 155.26 9.5K
12:30 155.28 155.32 155.28 155.32 123.4K
12:31 155.31 155.31 155.24 155.24 24.3K
12:32 155.29 155.30 155.26 155.26 25.8K
12:33 155.26 155.26 155.22 155.22 6.1K
12:34 155.22 155.23 155.21 155.22 5.2K
12:35 155.21 155.21 155.18 155.20 13.7K
12:36 155.25 155.26 155.24 155.24 5.4K
12:37 155.25 155.25 155.25 155.25 5.3K
12:38 155.26 155.27 155.26 155.26 60.0K
12:39 155.24 155.25 155.23 155.24 6.6K
12:40 155.24 155.31 155.24 155.30 18.2K
12:41 155.31 155.35 155.30 155.35 10.8K
12:42 155.30 155.30 155.26 155.26 36.7K
12:43 155.26 155.26 155.11 155.11 39.2K
12:44 155.13 155.13 155.13 155.13 5.4K
12:45 155.13 155.17 155.11 155.17 26.1K
12:46 155.18 155.20 155.17 155.17 10.3K
12:47 155.19 155.21 155.19 155.21 14.9K
12:48 155.21 155.26 155.21 155.26 9.8K
12:49 155.26 155.26 155.24 155.26 5.7K
12:50 155.28 155.33 155.28 155.33 16.2K
12:51 155.33 155.33 155.25 155.25 12.8K
12:52 155.25 155.25 155.24 155.24 8.5K
12:53 155.26 155.27 155.25 155.25 20.3K
12:54 155.25 155.26 155.23 155.24 37.4K
12:55 155.24 155.28 155.24 155.28 8.5K
12:56 155.28 155.28 155.27 155.28 15.0K
12:57 155.31 155.37 155.31 155.37 17.6K
12:58 155.36 155.38 155.36 155.37 21.8K
12:59 155.39 155.39 155.39 155.39 10.9K
13:00 155.40 155.41 155.39 155.41 5.4K
13:01 155.42 155.42 155.39 155.39 11.8K
13:02 155.38 155.38 155.32 155.32 26.2K
13:03 155.32 155.32 155.26 155.26 17.9K
13:04 155.26 155.26 155.24 155.24 11.6K
13:05 155.22 155.22 155.15 155.15 20.2K
13:06 155.13 155.14 155.13 155.13 238.5K
13:07 155.14 155.14 155.11 155.11 228.6K
13:08 155.09 155.10 155.07 155.10 7.5K
13:09 155.10 155.10 155.08 155.08 22.1K
13:10 155.08 155.08 155.06 155.06 30.0K
13:11 155.04 155.09 155.04 155.09 25.7K
13:12 155.09 155.13 155.09 155.13 9.8K
13:13 155.10 155.11 155.09 155.09 11.4K
13:14 155.12 155.12 155.10 155.12 7.4K
13:15 155.12 155.18 155.12 155.18 22.4K
13:16 155.19 155.20 155.19 155.20 17.2K
13:17 155.20 155.20 155.20 155.20 18.2K
13:18 155.20 155.21 155.20 155.21 7.5K
13:19 155.20 155.25 155.20 155.25 9.5K
13:20 155.27 155.28 155.26 155.26 13.6K
13:21 155.27 155.27 155.26 155.26 5.6K
13:22 155.26 155.27 155.25 155.27 5.6K
13:23 155.28 155.28 155.26 155.27 3.3K
13:24 155.26 155.31 155.26 155.31 6.8K
13:25 155.30 155.30 155.28 155.28 5.1K
13:26 155.26 155.26 155.22 155.22 8.8K
13:27 155.21 155.21 155.20 155.21 7.4K
13:28 155.22 155.22 155.14 155.14 460.5K
13:29 155.12 155.12 155.09 155.09 17.6K
13:30 155.11 155.13 155.11 155.13 10.6K
13:31 155.16 155.19 155.15 155.19 11.7K
13:32 155.19 155.19 155.17 155.17 9.3K
13:33 155.14 155.15 155.13 155.13 6.4K
13:34 155.13 155.14 155.13 155.13 4.6K
13:35 155.13 155.19 155.13 155.16 9.3K
13:36 155.15 155.17 155.15 155.17 4.4K
13:37 155.16 155.16 155.09 155.10 26.6K
13:38 155.07 155.07 155.02 155.02 12.3K
13:39 155.03 155.04 155.01 155.01 6.6K
13:40 155.03 155.05 155.03 155.05 17.3K
13:41 155.04 155.04 155.02 155.02 35.0K
13:42 154.99 155.03 154.99 155.02 12.5K
13:43 155.02 155.02 155.00 155.00 12.7K
13:44 155.04 155.04 154.91 154.92 44.8K
13:45 154.92 154.98 154.90 154.98 67.7K
13:46 155.02 155.12 155.02 155.12 27.9K
13:47 155.15 155.17 155.15 155.17 4.7K
13:48 155.19 155.19 155.17 155.17 10.5K
13:49 155.19 155.21 155.19 155.20 9.4K
13:50 155.22 155.22 155.22 155.22 8.5K
13:51 155.24 155.24 155.22 155.22 4.9K
13:52 155.23 155.23 155.22 155.22 4.6K
13:53 155.22 155.22 155.20 155.20 9.9K
13:54 155.20 155.22 155.20 155.22 18.2K
13:55 155.17 155.19 155.17 155.18 138.4K
13:56 155.21 155.23 155.21 155.23 18.8K
13:57 155.22 155.23 155.22 155.23 1.6K
13:58 155.21 155.23 155.21 155.23 9.4K
13:59 155.27 155.36 155.27 155.36 41.6K
14:00 155.36 155.41 155.36 155.41 15.0K
14:01 155.39 155.39 155.38 155.39 12.3K
14:02 155.39 155.42 155.39 155.41 14.6K
14:03 155.41 155.42 155.40 155.42 4.9K
14:04 155.42 155.43 155.39 155.41 8.9K
14:05 155.38 155.38 155.32 155.32 19.8K
14:06 155.34 155.34 155.26 155.26 16.6K
14:07 155.25 155.27 155.25 155.26 2.4K
14:08 155.26 155.29 155.26 155.26 7.3K
14:09 155.24 155.25 155.23 155.24 33.0K
14:10 155.24 155.29 155.24 155.28 30.7K
14:11 155.28 155.29 155.27 155.28 3.0K
14:12 155.28 155.29 155.27 155.27 28.6K
14:13 155.26 155.35 155.26 155.32 11.4K
14:14 155.31 155.34 155.31 155.34 42.3K
14:15 155.36 155.36 155.32 155.32 30.0K
14:16 155.32 155.35 155.32 155.33 21.0K
14:17 155.34 155.34 155.33 155.34 7.9K
14:18 155.31 155.31 155.26 155.30 25.1K
14:19 155.32 155.32 155.30 155.31 6.5K
14:20 155.31 155.37 155.31 155.35 48.0K
14:21 155.38 155.38 155.34 155.34 27.5K
14:22 155.33 155.34 155.32 155.32 13.6K
14:23 155.31 155.31 155.30 155.31 10.1K
14:24 155.32 155.32 155.25 155.25 14.4K
14:25 155.21 155.25 155.21 155.23 8.4K
14:26 155.23 155.29 155.23 155.27 7.3K
14:27 155.27 155.28 155.23 155.23 35.0K
14:28 155.26 155.26 155.26 155.26 44.4K
14:29 155.26 155.29 155.26 155.28 51.1K
14:30 155.27 155.27 155.25 155.25 32.1K
14:31 155.26 155.29 155.25 155.29 15.2K
14:32 155.33 155.37 155.33 155.36 22.7K
14:33 155.38 155.40 155.38 155.40 10.1K
14:34 155.40 155.42 155.40 155.41 29.8K
14:35 155.40 155.42 155.40 155.42 7.6K
14:36 155.41 155.41 155.37 155.37 64.4K
14:37 155.37 155.38 155.37 155.37 1.8K
14:38 155.36 155.37 155.33 155.33 41.3K
14:39 155.31 155.31 155.29 155.29 8.3K
14:40 155.28 155.29 155.28 155.29 8.4K
14:41 155.28 155.30 155.28 155.28 11.1K
14:42 155.28 155.35 155.27 155.35 21.6K
14:43 155.33 155.33 155.30 155.31 42.2K
14:44 155.31 155.32 155.25 155.25 55.3K
14:45 155.21 155.21 155.10 155.11 48.4K
14:46 155.09 155.09 155.04 155.04 17.5K
14:47 155.04 155.07 155.04 155.05 22.9K
14:48 155.01 155.02 155.00 155.00 35.3K
14:49 155.01 155.03 155.01 155.03 2.4K
14:50 155.04 155.04 155.01 155.01 24.3K
14:51 154.96 154.98 154.93 154.98 45.4K
14:52 154.99 154.99 154.94 154.94 12.0K
14:53 154.96 154.96 154.83 154.83 45.2K
14:54 154.83 154.87 154.83 154.85 17.5K
14:55 154.87 154.91 154.87 154.91 16.1K
14:56 154.94 154.98 154.94 154.95 21.2K
14:57 154.93 154.97 154.93 154.97 12.3K
14:58 154.98 155.01 154.98 155.01 5.6K
14:59 155.00 155.00 154.97 154.97 32.9K
15:00 154.98 155.03 154.98 155.00 14.8K
15:01 154.98 155.00 154.98 155.00 5.5K
15:02 154.97 154.97 154.95 154.96 9.9K
15:03 154.97 154.98 154.97 154.97 20.6K
15:04 154.97 154.97 154.95 154.97 20.7K
15:05 154.96 154.97 154.96 154.97 17.0K
15:06 154.96 154.96 154.94 154.94 18.4K
15:07 154.95 154.95 154.91 154.91 9.8K
15:08 154.93 154.93 154.88 154.88 9.1K
15:09 154.90 154.90 154.87 154.87 62.2K
15:10 154.85 154.85 154.82 154.83 22.2K
15:11 154.84 154.85 154.81 154.81 36.3K
15:12 154.82 154.82 154.79 154.79 12.6K
15:13 154.78 154.79 154.70 154.70 15.8K
15:14 154.70 154.70 154.64 154.64 15.2K
15:15 154.66 154.66 154.59 154.61 38.0K
15:16 154.61 154.61 154.56 154.60 31.6K
15:17 154.62 154.64 154.62 154.62 14.9K
15:18 154.62 154.62 154.58 154.58 15.5K
15:19 154.59 154.60 154.59 154.59 24.9K
15:20 154.60 154.64 154.60 154.63 27.8K
15:21 154.63 154.73 154.63 154.73 17.8K
15:22 154.73 154.77 154.73 154.76 21.6K
15:23 154.76 154.76 154.66 154.68 50.4K
15:24 154.68 154.75 154.68 154.68 39.8K
15:25 154.68 154.72 154.68 154.71 14.6K
15:26 154.63 154.64 154.60 154.60 30.9K
15:27 154.61 154.61 154.54 154.54 12.5K
15:28 154.55 154.56 154.54 154.54 14.3K
15:29 154.52 154.52 154.43 154.45 43.8K
15:30 154.43 154.45 154.42 154.45 55.3K
15:31 154.48 154.49 154.45 154.45 53.7K
15:32 154.47 154.50 154.47 154.50 26.8K
15:33 154.49 154.49 154.47 154.47 42.3K
15:34 154.43 154.43 154.39 154.42 31.6K
15:35 154.42 154.47 154.42 154.47 45.8K
15:36 154.46 154.51 154.46 154.51 35.8K
15:37 154.51 154.56 154.51 154.53 36.3K
15:38 154.54 154.56 154.54 154.56 25.5K
15:39 154.56 154.56 154.48 154.48 43.2K
15:40 154.48 154.48 154.48 154.48 11.9K
15:41 154.47 154.47 154.38 154.39 43.4K
15:42 154.39 154.41 154.39 154.39 36.8K
15:43 154.41 154.41 154.34 154.34 52.4K
15:44 154.32 154.34 154.31 154.34 66.5K
15:45 154.32 154.32 154.31 154.31 30.5K
15:46 154.31 154.32 154.29 154.32 68.8K
15:47 154.33 154.42 154.33 154.42 44.7K
15:48 154.44 154.47 154.44 154.47 43.5K
15:49 154.51 154.53 154.51 154.52 86.8K
15:50 154.50 154.76 154.50 154.72 272.4K
15:51 154.71 154.73 154.68 154.68 120.2K
15:52 154.70 154.70 154.56 154.56 86.1K
15:53 154.55 154.62 154.55 154.62 85.6K
15:54 154.63 154.69 154.63 154.69 82.4K
15:55 154.77 154.82 154.76 154.82 201.4K
15:56 154.83 154.87 154.81 154.84 189.4K
15:57 154.84 154.84 154.70 154.70 184.1K
15:58 154.69 154.69 154.64 154.64 154.6K
15:59 154.67 154.84 154.67 154.84 344.1K
16:00 154.83 154.83 154.81 154.81 3,445.3K
16:01 154.81 154.81 154.81 154.81 4.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし