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
09:30 154.38 154.38 153.26 153.26 699.9K
09:31 153.21 153.32 151.96 151.96 100.9K
09:32 152.11 152.28 152.11 152.14 54.9K
09:33 151.43 151.58 151.43 151.58 166.4K
09:34 151.15 151.15 150.98 151.03 228.0K
09:35 151.03 151.19 150.95 150.95 102.9K
09:36 151.10 151.11 151.00 151.10 306.1K
09:37 151.15 151.53 151.15 151.53 55.0K
09:38 151.54 151.61 151.48 151.61 111.3K
09:39 151.55 151.69 151.55 151.69 65.3K
09:40 151.95 152.14 151.95 152.14 70.7K
09:41 152.15 152.45 152.15 152.45 48.3K
09:42 152.34 152.34 152.21 152.21 99.8K
09:43 152.21 152.25 152.15 152.25 102.8K
09:44 152.27 152.32 152.24 152.24 58.2K
09:45 152.27 152.27 152.03 152.05 150.7K
09:46 151.99 152.04 151.88 151.96 39.8K
09:47 151.94 152.16 151.94 152.16 28.6K
09:48 152.25 152.25 152.13 152.13 38.4K
09:49 152.09 152.12 152.07 152.12 48.9K
09:50 152.09 152.09 151.94 151.94 72.0K
09:51 151.83 151.83 151.79 151.81 41.7K
09:52 151.84 151.84 151.67 151.67 62.6K
09:53 151.64 151.78 151.64 151.78 53.2K
09:54 151.74 151.84 151.71 151.71 59.7K
09:55 151.72 151.75 151.60 151.60 56.3K
09:56 151.57 151.57 151.42 151.42 42.6K
09:57 151.37 151.57 151.37 151.57 94.7K
09:58 151.60 151.60 151.50 151.50 51.2K
09:59 151.48 151.60 151.48 151.51 27.7K
10:00 151.50 151.54 151.43 151.54 75.7K
10:01 151.55 151.62 151.52 151.62 46.5K
10:02 151.67 151.67 151.55 151.55 35.8K
10:03 151.52 151.55 151.48 151.48 51.2K
10:04 151.36 151.36 151.27 151.27 46.1K
10:05 151.21 151.25 151.21 151.23 94.3K
10:06 151.28 151.28 151.21 151.21 36.4K
10:07 151.19 151.28 151.19 151.25 67.5K
10:08 151.25 151.25 151.11 151.11 199.8K
10:09 151.13 151.14 151.10 151.11 58.9K
10:10 151.08 151.08 150.91 151.01 47.1K
10:11 151.04 151.17 151.04 151.17 65.9K
10:12 151.24 151.25 151.21 151.23 56.8K
10:13 151.20 151.34 151.18 151.34 43.8K
10:14 151.37 151.38 151.36 151.38 25.1K
10:15 151.44 151.59 151.44 151.59 59.6K
10:16 151.53 151.53 151.49 151.53 26.8K
10:17 151.52 151.55 151.50 151.50 16.4K
10:18 151.45 151.45 151.42 151.45 37.9K
10:19 151.43 151.45 151.41 151.41 43.0K
10:20 151.30 151.30 151.28 151.29 16.1K
10:21 151.28 151.33 151.28 151.33 24.5K
10:22 151.28 151.28 151.26 151.26 31.1K
10:23 151.25 151.27 151.25 151.27 16.6K
10:24 151.25 151.25 151.22 151.23 24.4K
10:25 151.24 151.29 151.24 151.28 35.5K
10:26 151.39 151.45 151.39 151.43 112.6K
10:27 151.48 151.48 151.41 151.41 25.2K
10:28 151.41 151.46 151.41 151.46 10.2K
10:29 151.44 151.46 151.44 151.46 31.9K
10:30 151.51 151.51 151.42 151.47 46.0K
10:31 151.45 151.48 151.45 151.46 38.3K
10:32 151.52 151.60 151.52 151.60 49.4K
10:33 151.63 151.67 151.62 151.62 40.6K
10:34 151.64 151.85 151.64 151.85 28.3K
10:35 151.94 151.99 151.94 151.99 52.5K
10:36 152.00 152.00 151.92 151.94 45.5K
10:37 152.01 152.02 151.92 151.95 92.6K
10:38 151.96 151.98 151.95 151.98 23.1K
10:39 152.01 152.01 151.94 151.94 20.9K
10:40 151.92 151.92 151.85 151.91 76.8K
10:41 151.95 151.95 151.84 151.84 38.5K
10:42 151.87 151.89 151.87 151.89 21.7K
10:43 151.89 151.89 151.84 151.85 25.1K
10:44 151.90 151.97 151.81 151.85 35.1K
10:45 151.84 151.85 151.82 151.84 14.2K
10:46 151.83 151.85 151.81 151.85 18.6K
10:47 151.85 151.88 151.85 151.88 10.7K
10:48 151.89 151.99 151.89 151.99 11.1K
10:49 151.99 152.10 151.99 152.10 30.0K
10:50 152.09 152.09 152.03 152.03 37.1K
10:51 152.00 152.12 152.00 152.06 77.5K
10:52 152.15 152.26 152.15 152.26 67.1K
10:53 152.24 152.36 152.24 152.36 120.2K
10:54 152.35 152.35 152.28 152.28 44.8K
10:55 152.29 152.35 152.27 152.33 43.0K
10:56 152.31 152.32 152.26 152.28 55.9K
10:57 152.30 152.30 152.23 152.29 25.2K
10:58 152.32 152.32 152.26 152.27 29.8K
10:59 152.27 152.34 152.27 152.33 29.8K
11:00 152.37 152.37 152.31 152.31 35.3K
11:01 152.30 152.43 152.30 152.43 80.8K
11:02 152.38 152.38 152.33 152.34 48.2K
11:03 152.34 152.34 152.32 152.34 20.2K
11:04 152.34 152.34 152.29 152.29 28.8K
11:05 152.27 152.27 152.18 152.18 37.4K
11:06 152.18 152.19 152.09 152.09 32.3K
11:07 152.08 152.08 152.06 152.06 27.0K
11:08 152.06 152.17 152.06 152.17 16.0K
11:09 152.14 152.14 152.13 152.13 77.4K
11:10 152.05 152.06 151.99 151.99 27.4K
11:11 152.04 152.07 152.03 152.03 23.1K
11:12 152.03 152.03 151.98 151.98 24.9K
11:13 151.96 152.00 151.96 151.99 31.3K
11:14 151.96 152.04 151.96 151.99 21.0K
11:15 151.97 152.02 151.97 151.99 39.5K
11:16 151.97 152.04 151.97 152.04 26.8K
11:17 152.05 152.16 152.05 152.16 36.8K
11:18 152.17 152.18 152.16 152.17 12.3K
11:19 152.17 152.17 152.13 152.15 17.5K
11:20 152.06 152.07 152.04 152.04 15.2K
11:21 152.05 152.05 152.05 152.05 11.8K
11:22 152.01 152.04 152.01 152.01 16.8K
11:23 151.98 152.06 151.98 152.06 15.0K
11:24 152.07 152.08 152.07 152.08 12.4K
11:25 152.07 152.09 152.04 152.04 29.2K
11:26 152.05 152.07 152.05 152.07 29.6K
11:27 152.08 152.08 151.92 151.92 28.1K
11:28 151.95 151.95 151.89 151.91 21.0K
11:29 151.92 151.92 151.86 151.86 41.5K
11:30 151.84 151.94 151.83 151.94 12.8K
11:31 151.90 151.90 151.85 151.90 15.3K
11:32 151.90 151.91 151.81 151.81 29.4K
11:33 151.69 151.69 151.65 151.65 78.9K
11:34 151.66 151.66 151.54 151.54 21.6K
11:35 151.54 151.54 151.53 151.53 12.3K
11:36 151.54 151.58 151.48 151.58 17.6K
11:37 151.57 151.57 151.48 151.48 41.5K
11:38 151.42 151.48 151.42 151.45 272.1K
11:39 151.41 151.41 151.38 151.38 211.5K
11:40 151.36 151.36 151.35 151.36 31.8K
11:41 151.36 151.43 151.36 151.40 33.2K
11:42 151.39 151.61 151.39 151.56 71.0K
11:43 151.59 151.65 151.59 151.65 12.2K
11:44 151.64 151.69 151.64 151.69 24.5K
11:45 151.69 151.73 151.69 151.73 46.5K
11:46 151.74 151.74 151.71 151.73 23.0K
11:47 151.73 151.74 151.69 151.69 17.0K
11:48 151.70 151.70 151.65 151.65 13.2K
11:49 151.68 151.70 151.64 151.64 14.9K
11:50 151.64 151.72 151.64 151.70 20.8K
11:51 151.72 151.72 151.71 151.71 10.0K
11:52 151.71 151.78 151.69 151.78 28.5K
11:53 151.76 151.87 151.76 151.87 17.4K
11:54 151.84 151.93 151.84 151.88 39.6K
11:55 151.85 151.86 151.85 151.86 24.4K
11:56 151.86 151.87 151.81 151.81 22.5K
11:57 151.81 151.87 151.81 151.86 16.1K
11:58 151.85 151.85 151.81 151.81 20.4K
11:59 151.81 151.84 151.81 151.84 7.9K
12:00 151.82 151.82 151.81 151.82 5.3K
12:01 151.84 151.84 151.77 151.77 15.9K
12:02 151.77 151.77 151.75 151.75 9.0K
12:03 151.74 151.74 151.72 151.72 14.8K
12:04 151.67 151.67 151.66 151.67 17.8K
12:05 151.67 151.70 151.67 151.68 8.7K
12:06 151.65 151.72 151.65 151.72 29.7K
12:07 151.71 151.71 151.65 151.67 13.0K
12:08 151.64 151.64 151.57 151.57 13.9K
12:09 151.56 151.56 151.53 151.53 7.3K
12:10 151.55 151.55 151.52 151.52 7.9K
12:11 151.52 151.58 151.52 151.58 18.3K
12:12 151.55 151.56 151.52 151.52 16.3K
12:13 151.54 151.54 151.46 151.46 21.8K
12:14 151.43 151.52 151.43 151.52 18.2K
12:15 151.52 151.58 151.52 151.57 13.2K
12:16 151.58 151.58 151.55 151.55 10.3K
12:17 151.57 151.57 151.53 151.55 7.0K
12:18 151.54 151.58 151.54 151.58 17.7K
12:19 151.57 151.60 151.57 151.60 19.9K
12:20 151.60 151.61 151.60 151.61 7.5K
12:21 151.59 151.59 151.58 151.58 7.9K
12:22 151.58 151.58 151.56 151.58 14.2K
12:23 151.54 151.54 151.51 151.51 18.4K
12:24 151.55 151.55 151.47 151.47 11.9K
12:25 151.48 151.49 151.47 151.47 21.3K
12:26 151.43 151.43 151.40 151.40 9.0K
12:27 151.39 151.41 151.39 151.40 8.5K
12:28 151.40 151.40 151.37 151.37 7.8K
12:29 151.36 151.36 151.30 151.30 25.7K
12:30 151.30 151.30 151.28 151.29 27.0K
12:31 151.35 151.35 151.31 151.31 18.8K
12:32 151.29 151.35 151.29 151.35 7.2K
12:33 151.36 151.37 151.29 151.29 12.2K
12:34 151.28 151.28 151.22 151.24 19.4K
12:35 151.22 151.22 151.16 151.18 17.9K
12:36 151.18 151.18 151.14 151.15 11.7K
12:37 151.18 151.18 151.09 151.10 29.1K
12:38 151.11 151.11 151.07 151.07 26.2K
12:39 151.08 151.08 151.06 151.08 14.3K
12:40 151.11 151.16 151.11 151.16 41.0K
12:41 151.21 151.25 151.21 151.25 36.1K
12:42 151.25 151.25 151.24 151.25 22.4K
12:43 151.26 151.35 151.26 151.32 63.4K
12:44 151.31 151.31 151.28 151.30 120.4K
12:45 151.26 151.27 151.25 151.27 12.4K
12:46 151.28 151.28 151.22 151.24 6.7K
12:47 151.27 151.27 151.21 151.22 25.3K
12:48 151.23 151.23 151.19 151.22 10.8K
12:49 151.22 151.23 151.22 151.22 8.6K
12:50 151.25 151.32 151.25 151.32 23.3K
12:51 151.28 151.29 151.28 151.29 7.5K
12:52 151.31 151.36 151.31 151.33 16.6K
12:53 151.33 151.34 151.31 151.31 17.1K
12:54 151.35 151.42 151.35 151.41 27.9K
12:55 151.47 151.49 151.47 151.49 24.3K
12:56 151.56 151.66 151.56 151.66 58.5K
12:57 151.66 151.66 151.63 151.63 22.1K
12:58 151.63 151.64 151.63 151.64 27.9K
12:59 151.64 151.64 151.61 151.61 17.4K
13:00 151.62 151.62 151.56 151.56 32.0K
13:01 151.56 151.57 151.56 151.57 405.5K
13:02 151.58 151.60 151.57 151.57 5.6K
13:03 151.60 151.61 151.60 151.61 19.6K
13:04 151.60 151.60 151.53 151.54 15.0K
13:05 151.52 151.56 151.52 151.54 19.3K
13:06 151.54 151.55 151.53 151.53 20.6K
13:07 151.57 151.66 151.57 151.65 26.3K
13:08 151.69 151.73 151.69 151.73 11.6K
13:09 151.73 151.76 151.73 151.76 24.7K
13:10 151.75 151.75 151.62 151.62 52.5K
13:11 151.62 151.62 151.59 151.59 2.4K
13:12 151.59 151.59 151.55 151.56 23.9K
13:13 151.60 151.60 151.59 151.60 12.1K
13:14 151.64 151.69 151.63 151.69 34.0K
13:15 151.64 151.64 151.56 151.56 33.2K
13:16 151.55 151.55 151.53 151.55 22.2K
13:17 151.68 151.72 151.68 151.72 22.0K
13:18 151.71 151.74 151.71 151.74 4.6K
13:19 151.75 151.78 151.72 151.73 38.2K
13:20 151.73 151.77 151.73 151.77 19.1K
13:21 151.76 151.99 151.76 151.99 73.4K
13:22 152.00 152.00 151.92 151.92 24.4K
13:23 151.92 151.92 151.89 151.89 11.9K
13:24 151.91 151.92 151.89 151.89 32.9K
13:25 151.87 151.87 151.85 151.85 18.8K
13:26 151.86 151.87 151.84 151.87 4.7K
13:27 151.86 151.87 151.86 151.87 4.4K
13:28 151.87 151.94 151.87 151.94 16.7K
13:29 151.91 151.91 151.81 151.85 80.1K
13:30 151.89 151.89 151.78 151.78 14.6K
13:31 151.78 151.81 151.76 151.81 19.2K
13:32 151.82 151.82 151.81 151.82 13.8K
13:33 151.84 151.87 151.84 151.87 8.5K
13:34 151.88 151.91 151.88 151.91 18.5K
13:35 151.90 151.91 151.85 151.85 21.2K
13:36 151.85 151.89 151.85 151.89 13.6K
13:37 151.90 151.92 151.88 151.88 10.1K
13:38 151.89 151.89 151.83 151.86 16.8K
13:39 151.84 151.84 151.83 151.83 16.5K
13:40 151.82 151.83 151.81 151.83 30.0K
13:41 151.79 151.81 151.75 151.75 46.5K
13:42 151.75 151.78 151.75 151.78 36.9K
13:43 151.77 151.77 151.68 151.68 27.6K
13:44 151.69 151.72 151.69 151.72 18.7K
13:45 151.71 151.74 151.67 151.74 11.9K
13:46 151.75 151.77 151.74 151.76 32.4K
13:47 151.77 151.84 151.77 151.84 15.7K
13:48 151.83 151.84 151.83 151.83 4.2K
13:49 151.84 151.85 151.84 151.85 16.9K
13:50 151.82 151.85 151.82 151.85 23.7K
13:51 151.85 151.85 151.79 151.79 28.5K
13:52 151.78 151.81 151.76 151.76 5.0K
13:53 151.72 151.76 151.72 151.76 24.9K
13:54 151.83 151.87 151.83 151.86 21.7K
13:55 151.92 151.94 151.88 151.88 35.9K
13:56 151.88 151.93 151.86 151.86 35.9K
13:57 151.85 151.85 151.81 151.82 52.8K
13:58 151.83 151.88 151.83 151.88 14.3K
13:59 151.89 151.89 151.80 151.80 16.8K
14:00 151.80 151.88 151.80 151.84 43.8K
14:01 151.82 151.90 151.82 151.86 104.1K
14:02 151.89 151.89 151.80 151.86 18.4K
14:03 151.85 151.87 151.85 151.85 20.0K
14:04 151.82 151.82 151.76 151.76 40.4K
14:05 151.74 151.75 151.71 151.75 30.9K
14:06 151.81 151.81 151.77 151.77 16.9K
14:07 151.75 151.75 151.62 151.62 18.6K
14:08 151.57 151.57 151.56 151.57 9.7K
14:09 151.58 151.63 151.58 151.61 16.0K
14:10 151.60 151.63 151.56 151.56 18.4K
14:11 151.52 151.53 151.50 151.53 31.6K
14:12 151.54 151.57 151.52 151.52 28.7K
14:13 151.54 151.54 151.44 151.44 11.5K
14:14 151.46 151.52 151.46 151.52 22.7K
14:15 151.51 151.64 151.51 151.64 82.3K
14:16 151.65 151.67 151.60 151.66 18.2K
14:17 151.63 151.66 151.63 151.66 19.3K
14:18 151.67 151.69 151.66 151.69 19.1K
14:19 151.66 151.73 151.65 151.73 20.3K
14:20 151.78 151.78 151.74 151.75 34.7K
14:21 151.76 151.78 151.76 151.78 38.1K
14:22 151.73 151.73 151.71 151.71 8.4K
14:23 151.67 151.77 151.67 151.77 84.1K
14:24 151.73 151.81 151.73 151.81 18.6K
14:25 151.81 151.86 151.81 151.85 23.6K
14:26 151.85 151.85 151.83 151.84 24.1K
14:27 151.87 151.92 151.87 151.92 21.8K
14:28 151.92 151.92 151.91 151.91 18.4K
14:29 151.91 151.92 151.91 151.92 14.6K
14:30 151.91 151.97 151.91 151.97 30.5K
14:31 151.97 151.98 151.94 151.94 30.3K
14:32 151.94 151.94 151.88 151.88 29.0K
14:33 151.86 151.89 151.86 151.89 28.0K
14:34 151.86 151.86 151.85 151.86 16.5K
14:35 151.85 152.01 151.85 152.01 55.3K
14:36 152.03 152.05 152.00 152.05 25.9K
14:37 152.06 152.06 151.94 151.94 23.4K
14:38 151.94 152.02 151.94 152.02 17.0K
14:39 152.03 152.12 152.03 152.12 25.7K
14:40 152.18 152.18 152.04 152.04 28.7K
14:41 151.98 151.98 151.91 151.91 26.1K
14:42 151.90 151.90 151.83 151.85 10.2K
14:43 151.99 152.05 151.99 152.05 36.7K
14:44 152.11 152.15 152.11 152.13 26.0K
14:45 152.13 152.14 152.12 152.14 18.5K
14:46 152.11 152.11 152.01 152.03 27.5K
14:47 152.04 152.04 152.02 152.04 18.0K
14:48 152.03 152.03 152.01 152.01 14.7K
14:49 152.01 152.01 152.01 152.01 18.6K
14:50 151.99 152.00 151.95 152.00 14.0K
14:51 151.99 151.99 151.90 151.90 20.9K
14:52 151.90 151.90 151.84 151.84 41.9K
14:53 151.88 151.91 151.88 151.91 14.3K
14:54 151.91 151.94 151.91 151.94 10.0K
14:55 151.96 152.00 151.96 152.00 19.0K
14:56 151.99 152.04 151.99 152.04 12.8K
14:57 152.03 152.03 151.97 151.97 14.4K
14:58 151.95 151.95 151.93 151.93 6.2K
14:59 151.92 151.92 151.85 151.85 15.6K
15:00 151.88 151.95 151.88 151.94 15.5K
15:01 151.94 152.00 151.94 152.00 23.5K
15:02 152.00 152.00 151.97 151.97 29.0K
15:03 151.96 152.00 151.96 152.00 18.8K
15:04 151.98 152.00 151.98 152.00 32.0K
15:05 152.00 152.02 152.00 152.02 26.6K
15:06 152.02 152.02 151.98 151.98 28.0K
15:07 151.98 151.98 151.96 151.96 10.6K
15:08 151.98 152.00 151.98 152.00 9.4K
15:09 152.00 152.00 151.99 151.99 17.1K
15:10 151.95 151.98 151.95 151.98 15.3K
15:11 152.00 152.07 152.00 152.06 21.4K
15:12 152.04 152.08 152.04 152.08 24.2K
15:13 152.08 152.22 152.08 152.22 23.0K
15:14 152.24 152.27 152.19 152.19 13.2K
15:15 152.17 152.23 152.17 152.23 16.1K
15:16 152.21 152.21 152.12 152.12 23.2K
15:17 152.12 152.16 152.12 152.16 7.8K
15:18 152.16 152.17 152.16 152.16 14.9K
15:19 152.17 152.21 152.17 152.21 17.4K
15:20 152.16 152.17 152.14 152.16 36.7K
15:21 152.13 152.13 152.02 152.02 21.9K
15:22 152.01 152.01 152.00 152.01 24.8K
15:23 152.00 152.08 152.00 152.08 19.7K
15:24 152.08 152.18 152.08 152.18 21.9K
15:25 152.18 152.24 152.18 152.23 28.1K
15:26 152.22 152.24 152.21 152.21 48.5K
15:27 152.21 152.21 152.16 152.16 18.9K
15:28 152.16 152.18 152.16 152.17 26.1K
15:29 152.16 152.21 152.16 152.19 15.5K
15:30 152.23 152.24 152.22 152.22 16.2K
15:31 152.26 152.27 152.26 152.27 23.6K
15:32 152.25 152.26 152.24 152.24 16.0K
15:33 152.33 152.34 152.32 152.32 42.3K
15:34 152.34 152.34 152.30 152.30 62.0K
15:35 152.31 152.31 152.23 152.23 55.2K
15:36 152.26 152.32 152.26 152.31 24.8K
15:37 152.30 152.30 152.30 152.30 11.6K
15:38 152.31 152.34 152.30 152.34 24.5K
15:39 152.34 152.35 152.33 152.33 14.7K
15:40 152.36 152.43 152.34 152.43 79.8K
15:41 152.48 152.57 152.48 152.57 66.4K
15:42 152.57 152.65 152.57 152.64 36.7K
15:43 152.61 152.65 152.61 152.65 75.6K
15:44 152.64 152.64 152.61 152.61 29.8K
15:45 152.59 152.69 152.59 152.69 44.0K
15:46 152.69 152.72 152.64 152.72 56.5K
15:47 152.74 152.78 152.74 152.76 244.4K
15:48 152.76 152.77 152.67 152.67 102.7K
15:49 152.67 152.75 152.67 152.72 55.4K
15:50 152.75 153.04 152.75 153.04 227.0K
15:51 153.09 153.09 153.02 153.03 95.3K
15:52 152.99 152.99 152.95 152.97 73.8K
15:53 152.98 153.06 152.98 153.05 86.6K
15:54 152.98 153.08 152.98 153.08 90.3K
15:55 153.10 153.18 153.10 153.17 151.8K
15:56 153.20 153.20 153.14 153.15 144.7K
15:57 153.16 153.16 153.14 153.16 126.4K
15:58 153.11 153.11 153.10 153.11 165.7K
15:59 153.12 153.12 153.04 153.05 226.0K
16:00 153.01 153.01 153.01 153.01 1,860.0K
16:01 153.01 153.01 153.01 153.01 1.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし