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
09:30 153.26 155.24 153.26 155.11 534.4K
09:31 154.81 155.15 154.69 155.15 94.8K
09:32 155.29 155.29 154.81 154.81 69.8K
09:33 154.61 154.93 154.35 154.37 58.6K
09:34 154.42 154.42 154.10 154.18 111.2K
09:35 154.39 154.81 154.39 154.73 193.2K
09:36 154.63 154.63 154.54 154.62 85.0K
09:37 154.82 154.82 154.37 154.37 169.9K
09:38 154.11 154.22 154.07 154.22 64.4K
09:39 154.15 154.34 154.09 154.34 75.2K
09:40 154.26 154.70 154.26 154.70 105.1K
09:41 154.55 154.58 154.50 154.58 74.8K
09:42 154.68 154.68 154.39 154.39 77.5K
09:43 154.30 154.30 154.24 154.30 56.5K
09:44 154.29 154.29 154.14 154.23 47.2K
09:45 153.98 154.03 153.98 154.03 69.5K
09:46 153.98 154.04 153.98 154.03 54.3K
09:47 153.89 153.95 153.81 153.95 53.5K
09:48 153.98 153.98 153.95 153.96 22.2K
09:49 153.98 153.98 153.97 153.97 29.1K
09:50 153.98 154.03 153.92 154.03 54.4K
09:51 154.13 154.15 154.09 154.09 33.8K
09:52 154.27 154.33 154.27 154.32 72.9K
09:53 154.34 154.39 154.34 154.37 58.7K
09:54 154.34 154.38 154.32 154.32 35.2K
09:55 154.33 154.34 154.30 154.30 31.4K
09:56 154.34 154.45 154.31 154.45 45.2K
09:57 154.44 154.47 154.44 154.46 58.4K
09:58 154.54 154.58 154.54 154.58 26.0K
09:59 154.59 154.66 154.56 154.66 65.6K
10:00 154.64 154.66 154.57 154.57 47.0K
10:01 154.55 154.70 154.55 154.62 79.4K
10:02 154.49 154.67 154.49 154.67 26.5K
10:03 154.68 154.74 154.64 154.74 36.3K
10:04 154.73 154.73 154.47 154.55 37.9K
10:05 154.54 154.54 154.43 154.47 38.6K
10:06 154.60 154.64 154.58 154.64 52.9K
10:07 154.70 154.70 154.65 154.65 46.5K
10:08 154.65 154.67 154.62 154.67 42.6K
10:09 154.68 154.68 154.66 154.67 13.2K
10:10 154.65 154.70 154.65 154.70 53.5K
10:11 154.63 154.73 154.60 154.73 22.0K
10:12 154.71 154.73 154.69 154.73 34.9K
10:13 154.78 154.81 154.78 154.78 37.2K
10:14 154.77 154.77 154.69 154.69 12.2K
10:15 154.70 154.70 154.59 154.67 22.3K
10:16 154.69 154.69 154.57 154.57 27.2K
10:17 154.55 154.55 154.24 154.24 54.1K
10:18 154.30 154.46 154.30 154.46 15.7K
10:19 154.53 154.53 154.42 154.42 27.2K
10:20 154.46 154.48 154.44 154.48 20.6K
10:21 154.51 154.51 154.45 154.47 10.3K
10:22 154.51 154.60 154.49 154.60 29.5K
10:23 154.62 154.62 154.59 154.59 13.2K
10:24 154.61 154.64 154.59 154.64 27.1K
10:25 154.64 154.66 154.63 154.66 24.6K
10:26 154.63 154.66 154.58 154.66 12.6K
10:27 154.64 154.79 154.64 154.78 15.0K
10:28 154.70 154.82 154.70 154.82 94.7K
10:29 154.82 154.82 154.81 154.81 13.2K
10:30 154.82 154.84 154.82 154.84 31.1K
10:31 154.84 155.03 154.84 155.03 67.4K
10:32 155.04 155.14 155.04 155.11 148.3K
10:33 155.10 155.10 154.99 155.04 20.9K
10:34 155.04 155.04 155.02 155.04 33.8K
10:35 154.99 154.99 154.94 154.99 31.5K
10:36 155.00 155.02 154.98 155.02 69.3K
10:37 155.05 155.05 155.02 155.05 28.9K
10:38 155.04 155.09 155.03 155.09 40.2K
10:39 155.12 155.12 154.99 154.99 44.4K
10:40 154.99 155.08 154.99 155.06 14.2K
10:41 155.06 155.06 155.00 155.00 23.7K
10:42 155.01 155.10 155.01 155.10 39.0K
10:43 155.12 155.15 155.12 155.15 15.4K
10:44 155.13 155.13 155.11 155.13 12.3K
10:45 155.11 155.21 155.11 155.21 33.7K
10:46 155.21 155.21 155.14 155.15 42.0K
10:47 155.18 155.25 155.18 155.24 68.1K
10:48 155.27 155.28 155.27 155.27 11.7K
10:49 155.27 155.29 155.24 155.27 39.0K
10:50 155.27 155.27 155.26 155.27 12.1K
10:51 155.26 155.26 155.17 155.17 23.1K
10:52 155.17 155.19 155.09 155.09 35.9K
10:53 155.10 155.10 155.00 155.05 29.8K
10:54 155.13 155.13 155.11 155.12 16.8K
10:55 155.09 155.10 155.08 155.08 28.1K
10:56 155.08 155.08 155.04 155.05 14.6K
10:57 155.05 155.05 155.00 155.00 19.4K
10:58 155.04 155.07 155.04 155.07 22.2K
10:59 155.07 155.07 155.00 155.03 14.2K
11:00 155.07 155.07 155.03 155.04 29.2K
11:01 155.05 155.05 155.02 155.03 11.4K
11:02 155.02 155.05 155.02 155.05 13.4K
11:03 155.05 155.05 155.04 155.04 17.9K
11:04 155.04 155.04 155.02 155.04 4.7K
11:05 155.03 155.03 154.99 154.99 16.4K
11:06 154.98 154.98 154.98 154.98 11.4K
11:07 154.98 154.99 154.98 154.99 7.7K
11:08 154.98 155.03 154.97 154.97 58.7K
11:09 154.98 154.98 154.95 154.95 64.4K
11:10 154.94 155.03 154.94 155.03 58.0K
11:11 155.03 155.03 154.99 155.02 18.1K
11:12 155.00 155.07 154.99 155.07 15.7K
11:13 155.03 155.06 155.03 155.06 8.6K
11:14 155.02 155.02 155.02 155.02 22.3K
11:15 155.03 155.03 154.99 154.99 74.5K
11:16 154.98 154.99 154.96 154.99 11.4K
11:17 154.98 155.00 154.98 154.99 23.0K
11:18 154.97 154.97 154.87 154.93 70.8K
11:19 154.87 154.89 154.81 154.81 774.9K
11:20 154.85 154.90 154.85 154.87 33.7K
11:21 154.88 154.92 154.88 154.91 17.1K
11:22 154.90 154.92 154.86 154.86 5.5K
11:23 154.86 154.89 154.86 154.89 17.4K
11:24 154.89 154.92 154.89 154.92 8.8K
11:25 154.92 154.94 154.90 154.94 18.5K
11:26 154.94 154.94 154.92 154.92 16.1K
11:27 154.93 154.93 154.91 154.91 13.8K
11:28 154.93 154.93 154.89 154.92 22.2K
11:29 154.90 154.90 154.84 154.84 28.7K
11:30 154.86 154.86 154.69 154.69 31.6K
11:31 154.67 154.67 154.57 154.57 18.5K
11:32 154.58 154.58 154.56 154.57 27.3K
11:33 154.56 154.68 154.56 154.68 22.3K
11:34 154.68 154.69 154.61 154.63 22.1K
11:35 154.69 154.71 154.69 154.70 10.7K
11:36 154.76 154.81 154.76 154.81 14.8K
11:37 154.81 154.82 154.80 154.80 7.8K
11:38 154.78 154.78 154.73 154.73 20.3K
11:39 154.72 154.76 154.72 154.76 10.4K
11:40 154.78 154.78 154.70 154.70 41.6K
11:41 154.71 154.71 154.67 154.69 11.4K
11:42 154.69 154.70 154.68 154.69 11.3K
11:43 154.70 154.72 154.70 154.72 5.3K
11:44 154.72 154.82 154.72 154.82 8.2K
11:45 154.78 154.78 154.72 154.74 15.1K
11:46 154.73 154.73 154.71 154.72 3.4K
11:47 154.74 154.74 154.71 154.71 7.1K
11:48 154.73 154.78 154.73 154.78 4.5K
11:49 154.78 154.81 154.78 154.81 6.2K
11:50 154.80 154.80 154.78 154.80 4.5K
11:51 154.76 154.77 154.67 154.71 13.8K
11:52 154.71 154.76 154.71 154.74 6.0K
11:53 154.73 154.76 154.73 154.76 3.7K
11:54 154.76 154.76 154.73 154.74 4.3K
11:55 154.72 154.72 154.64 154.64 19.7K
11:56 154.64 154.67 154.64 154.67 2.3K
11:57 154.67 154.67 154.58 154.58 289.5K
11:58 154.58 154.66 154.58 154.66 37.9K
11:59 154.67 154.70 154.67 154.69 9.5K
12:00 154.71 154.71 154.67 154.67 19.0K
12:01 154.67 154.69 154.67 154.68 2.8K
12:02 154.69 154.69 154.65 154.65 8.2K
12:03 154.66 154.69 154.66 154.69 9.6K
12:04 154.69 154.69 154.62 154.62 7.0K
12:05 154.62 154.63 154.62 154.62 5.4K
12:06 154.60 154.61 154.60 154.61 2.1K
12:07 154.58 154.58 154.50 154.50 38.5K
12:08 154.49 154.49 154.41 154.41 8.4K
12:09 154.41 154.42 154.41 154.42 0.9K
12:10 154.43 154.47 154.43 154.47 7.6K
12:11 154.50 154.51 154.48 154.51 11.3K
12:12 154.50 154.52 154.49 154.49 7.1K
12:13 154.49 154.53 154.49 154.52 5.2K
12:14 154.51 154.51 154.50 154.50 4.8K
12:15 154.48 154.48 154.47 154.47 3.4K
12:16 154.48 154.48 154.46 154.47 13.3K
12:17 154.46 154.48 154.46 154.48 6.2K
12:18 154.48 154.49 154.48 154.49 1.4K
12:19 154.49 154.49 154.46 154.49 11.8K
12:20 154.55 154.64 154.55 154.64 11.1K
12:21 154.64 154.65 154.62 154.65 8.7K
12:22 154.66 154.68 154.66 154.68 5.7K
12:23 154.68 154.70 154.68 154.70 11.7K
12:24 154.71 154.73 154.71 154.72 7.9K
12:25 154.73 154.73 154.70 154.70 12.3K
12:26 154.69 154.69 154.68 154.68 6.5K
12:27 154.68 154.68 154.68 154.68 9.6K
12:28 154.68 154.68 154.65 154.65 14.6K
12:29 154.62 154.62 154.60 154.60 8.8K
12:30 154.61 154.64 154.60 154.64 8.1K
12:31 154.67 154.69 154.66 154.66 21.5K
12:32 154.66 154.66 154.64 154.64 6.2K
12:33 154.74 154.75 154.74 154.74 23.5K
12:34 154.75 154.76 154.75 154.76 3.4K
12:35 154.76 154.76 154.68 154.68 100.5K
12:36 154.67 154.67 154.64 154.64 3.4K
12:37 154.65 154.66 154.65 154.65 23.1K
12:38 154.65 154.66 154.63 154.63 28.2K
12:39 154.61 154.62 154.61 154.61 4.0K
12:40 154.65 154.65 154.56 154.56 23.9K
12:41 154.56 154.61 154.56 154.61 6.8K
12:42 154.62 154.66 154.62 154.66 8.6K
12:43 154.69 154.70 154.68 154.68 11.6K
12:44 154.67 154.73 154.67 154.73 41.3K
12:45 154.73 154.79 154.73 154.79 15.6K
12:46 154.79 154.82 154.79 154.82 11.6K
12:47 154.84 154.87 154.84 154.85 6.2K
12:48 154.87 154.92 154.85 154.92 11.6K
12:49 154.94 155.03 154.94 154.99 27.1K
12:50 154.98 154.99 154.97 154.97 14.0K
12:51 155.00 155.00 154.98 154.98 6.1K
12:52 154.98 155.03 154.98 155.00 10.2K
12:53 155.07 155.14 155.07 155.14 21.5K
12:54 155.11 155.11 155.09 155.09 14.0K
12:55 155.11 155.11 155.01 155.01 73.0K
12:56 155.01 155.02 155.00 155.02 12.4K
12:57 155.02 155.02 155.01 155.01 4.2K
12:58 155.02 155.04 155.00 155.00 24.6K
12:59 154.99 155.00 154.99 155.00 17.5K
13:00 155.00 155.00 154.96 154.96 8.8K
13:01 154.96 154.99 154.94 154.94 10.3K
13:02 154.92 154.96 154.92 154.94 9.4K
13:03 154.92 154.92 154.91 154.92 11.8K
13:04 154.92 154.92 154.90 154.90 4.5K
13:05 154.90 155.03 154.90 155.03 20.3K
13:06 155.05 155.09 155.05 155.09 21.7K
13:07 155.08 155.08 155.03 155.03 7.6K
13:08 155.03 155.07 155.03 155.04 9.2K
13:09 155.05 155.05 155.05 155.05 1.9K
13:10 155.05 155.05 155.03 155.04 4.1K
13:11 155.06 155.08 155.06 155.08 5.4K
13:12 155.11 155.15 155.11 155.15 5.7K
13:13 155.15 155.19 155.15 155.19 15.8K
13:14 155.21 155.21 155.20 155.20 36.1K
13:15 155.20 155.20 155.17 155.18 4.9K
13:16 155.18 155.18 155.07 155.07 17.4K
13:17 155.06 155.06 154.98 154.98 9.0K
13:18 154.97 155.01 154.97 155.01 19.5K
13:19 154.99 155.04 154.99 155.04 6.0K
13:20 155.04 155.04 155.02 155.02 1.4K
13:21 154.98 155.01 154.96 155.01 10.1K
13:22 155.02 155.02 155.00 155.00 12.8K
13:23 155.00 155.00 155.00 155.00 8.0K
13:24 155.00 155.00 154.96 154.96 9.9K
13:25 154.97 154.97 154.94 154.94 2.4K
13:26 154.95 154.95 154.92 154.92 1.9K
13:27 154.92 154.92 154.87 154.88 8.5K
13:28 154.89 154.89 154.79 154.79 13.2K
13:29 154.79 154.81 154.79 154.81 4.7K
13:30 154.81 154.81 154.80 154.80 17.3K
13:31 154.82 154.86 154.82 154.86 11.0K
13:32 154.85 154.85 154.82 154.82 10.3K
13:33 154.83 154.92 154.83 154.92 10.9K
13:34 154.91 154.92 154.91 154.91 4.3K
13:35 154.92 154.92 154.92 154.92 9.4K
13:36 154.92 154.93 154.89 154.89 6.1K
13:37 154.88 154.90 154.88 154.90 10.2K
13:38 154.89 154.91 154.89 154.91 7.5K
13:39 154.91 154.91 154.89 154.90 5.1K
13:40 154.89 154.89 154.87 154.87 11.6K
13:41 154.88 154.89 154.86 154.86 6.6K
13:42 154.88 154.89 154.88 154.89 4.5K
13:43 154.88 154.91 154.86 154.91 6.3K
13:44 154.87 154.88 154.87 154.87 4.5K
13:45 154.88 154.88 154.87 154.87 3.6K
13:46 154.89 154.89 154.88 154.88 13.5K
13:47 154.88 155.05 154.88 155.05 78.6K
13:48 155.09 155.11 155.09 155.10 7.8K
13:49 155.10 155.10 155.09 155.10 3.8K
13:50 155.10 155.15 155.10 155.15 6.1K
13:51 155.17 155.20 155.17 155.20 4.5K
13:52 155.19 155.19 155.17 155.17 9.4K
13:53 155.19 155.20 155.17 155.17 7.9K
13:54 155.18 155.18 155.17 155.17 11.2K
13:55 155.17 155.17 155.09 155.09 15.8K
13:56 155.10 155.10 155.08 155.08 3.0K
13:57 155.05 155.06 155.05 155.05 6.5K
13:58 155.04 155.07 155.03 155.03 9.0K
13:59 155.04 155.11 155.04 155.11 15.8K
14:00 155.11 155.13 155.11 155.13 5.5K
14:01 155.14 155.17 155.14 155.17 18.4K
14:02 155.21 155.24 155.21 155.21 8.5K
14:03 155.21 155.21 155.20 155.20 6.1K
14:04 155.17 155.19 155.17 155.17 14.4K
14:05 155.17 155.20 155.15 155.15 16.7K
14:06 155.15 155.15 155.14 155.14 8.9K
14:07 155.15 155.16 155.14 155.14 57.8K
14:08 155.14 155.34 155.14 155.34 71.6K
14:09 155.39 155.44 155.39 155.44 16.2K
14:10 155.46 155.49 155.45 155.45 40.3K
14:11 155.44 155.47 155.36 155.36 18.7K
14:12 155.36 155.36 155.34 155.34 7.7K
14:13 155.31 155.32 155.28 155.28 9.5K
14:14 155.21 155.21 155.18 155.18 23.9K
14:15 155.19 155.19 155.17 155.17 15.9K
14:16 155.19 155.19 155.14 155.14 5.9K
14:17 155.19 155.19 155.17 155.17 9.5K
14:18 155.11 155.11 155.05 155.05 17.5K
14:19 155.06 155.06 155.02 155.02 4.6K
14:20 155.03 155.13 155.03 155.13 24.2K
14:21 155.13 155.14 155.12 155.14 5.7K
14:22 155.12 155.14 155.12 155.14 8.0K
14:23 155.14 155.16 155.14 155.16 11.8K
14:24 155.17 155.18 155.17 155.18 11.1K
14:25 155.17 155.18 155.17 155.17 6.8K
14:26 155.18 155.19 155.18 155.19 29.2K
14:27 155.19 155.19 155.19 155.19 12.3K
14:28 155.18 155.21 155.18 155.20 4.7K
14:29 155.20 155.20 155.20 155.20 6.6K
14:30 155.20 155.28 155.20 155.28 10.8K
14:31 155.32 155.32 155.31 155.32 8.0K
14:32 155.32 155.33 155.32 155.33 5.8K
14:33 155.33 155.33 155.29 155.29 55.0K
14:34 155.29 155.29 155.28 155.28 3.6K
14:35 155.29 155.29 155.25 155.26 4.2K
14:36 155.25 155.25 155.25 155.25 3.8K
14:37 155.25 155.25 155.18 155.18 11.1K
14:38 155.19 155.19 155.17 155.17 3.1K
14:39 155.19 155.19 155.17 155.17 6.6K
14:40 155.19 155.19 155.14 155.14 5.6K
14:41 155.15 155.16 155.14 155.14 3.0K
14:42 155.13 155.14 155.13 155.13 8.2K
14:43 155.15 155.18 155.15 155.18 14.9K
14:44 155.17 155.17 155.15 155.16 23.0K
14:45 155.15 155.15 155.13 155.13 8.4K
14:46 155.13 155.13 155.13 155.13 7.3K
14:47 155.13 155.13 155.10 155.11 3.9K
14:48 155.10 155.20 155.10 155.20 21.3K
14:49 155.20 155.20 155.20 155.20 3.5K
14:50 155.20 155.24 155.20 155.24 5.3K
14:51 155.20 155.20 155.20 155.20 2.7K
14:52 155.20 155.21 155.20 155.21 2.3K
14:53 155.22 155.25 155.22 155.24 2.9K
14:54 155.24 155.24 155.23 155.23 4.3K
14:55 155.23 155.27 155.23 155.27 6.6K
14:56 155.27 155.28 155.27 155.28 4.3K
14:57 155.29 155.30 155.27 155.27 11.3K
14:58 155.27 155.27 155.24 155.24 32.3K
14:59 155.25 155.26 155.24 155.26 2.3K
15:00 155.27 155.27 155.26 155.27 4.1K
15:01 155.26 155.26 155.24 155.24 5.8K
15:02 155.25 155.25 155.21 155.21 5.4K
15:03 155.20 155.20 155.17 155.19 13.1K
15:04 155.16 155.17 155.14 155.14 56.8K
15:05 155.15 155.19 155.15 155.18 6.5K
15:06 155.18 155.22 155.18 155.22 12.2K
15:07 155.24 155.27 155.24 155.24 21.4K
15:08 155.22 155.23 155.20 155.23 9.5K
15:09 155.23 155.25 155.23 155.25 17.6K
15:10 155.21 155.21 155.12 155.14 33.9K
15:11 155.13 155.13 155.02 155.02 18.6K
15:12 155.01 155.01 154.95 154.98 61.5K
15:13 155.01 155.01 154.99 155.00 12.3K
15:14 155.00 155.05 155.00 155.05 29.5K
15:15 155.04 155.05 155.03 155.03 5.2K
15:16 154.98 154.98 154.93 154.93 7.1K
15:17 154.93 154.96 154.93 154.96 9.2K
15:18 154.97 154.98 154.97 154.98 10.6K
15:19 154.92 154.92 154.90 154.90 14.2K
15:20 154.91 154.91 154.76 154.77 16.2K
15:21 154.78 154.78 154.73 154.75 3.9K
15:22 154.75 154.75 154.74 154.74 5.1K
15:23 154.68 154.69 154.68 154.68 16.4K
15:24 154.66 154.66 154.55 154.55 23.4K
15:25 154.50 154.53 154.49 154.49 13.5K
15:26 154.47 154.47 154.45 154.45 17.5K
15:27 154.40 154.47 154.40 154.47 44.8K
15:28 154.47 154.47 154.42 154.42 24.5K
15:29 154.43 154.48 154.43 154.48 18.5K
15:30 154.46 154.48 154.46 154.47 24.4K
15:31 154.46 154.47 154.46 154.46 5.6K
15:32 154.48 154.50 154.48 154.50 28.4K
15:33 154.52 154.52 154.49 154.49 15.9K
15:34 154.49 154.50 154.47 154.47 8.6K
15:35 154.47 154.47 154.37 154.37 43.7K
15:36 154.37 154.37 154.32 154.32 19.0K
15:37 154.30 154.31 154.30 154.31 12.1K
15:38 154.32 154.39 154.32 154.39 27.2K
15:39 154.37 154.37 154.29 154.29 24.5K
15:40 154.28 154.28 154.22 154.22 28.1K
15:41 154.25 154.26 154.25 154.25 19.4K
15:42 154.25 154.25 154.19 154.19 43.9K
15:43 154.15 154.22 154.14 154.22 51.4K
15:44 154.23 154.25 154.23 154.25 16.9K
15:45 154.22 154.25 154.15 154.15 15.9K
15:46 154.14 154.15 154.11 154.15 18.3K
15:47 154.17 154.17 154.13 154.14 23.2K
15:48 154.17 154.17 154.13 154.14 24.4K
15:49 154.13 154.13 154.08 154.09 20.2K
15:50 154.01 154.06 154.01 154.06 134.8K
15:51 154.05 154.07 154.05 154.07 40.0K
15:52 154.04 154.20 154.04 154.20 78.2K
15:53 154.20 154.20 154.10 154.12 57.4K
15:54 154.07 154.14 154.07 154.14 52.9K
15:55 154.15 154.21 154.08 154.21 106.8K
15:56 154.18 154.22 154.16 154.16 102.9K
15:57 154.12 154.12 154.08 154.12 136.7K
15:58 154.08 154.09 154.05 154.05 123.0K
15:59 154.03 154.07 153.95 153.97 250.3K
16:00 154.06 154.06 154.06 154.06 3,429.6K
16:01 154.06 154.06 154.06 154.06 38.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし