S

GSPTTTS
🏛️ カナダ →
154.99
最終更新: 2025-10-06
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
09:30 154.06 154.12 154.06 154.12 334.8K
09:31 154.11 154.19 154.08 154.19 20.1K
09:32 154.18 154.40 154.18 154.40 20.3K
09:33 154.45 154.46 154.29 154.29 23.4K
09:34 154.21 154.21 153.90 153.97 21.8K
09:35 154.08 154.19 154.05 154.19 11.5K
09:36 154.18 154.22 154.14 154.14 26.8K
09:37 154.15 154.32 154.15 154.32 33.8K
09:38 154.32 154.42 154.32 154.42 35.9K
09:39 154.39 154.68 154.39 154.68 26.6K
09:40 154.71 154.82 154.71 154.81 34.5K
09:41 154.82 154.82 154.72 154.78 20.5K
09:42 154.74 154.81 154.71 154.81 39.2K
09:43 154.84 154.87 154.77 154.77 25.1K
09:44 154.67 154.68 154.62 154.62 52.6K
09:45 154.66 154.67 154.65 154.66 38.2K
09:46 154.62 154.68 154.62 154.68 24.7K
09:47 154.61 154.61 154.57 154.58 27.7K
09:48 154.58 154.65 154.58 154.65 33.8K
09:49 154.68 154.68 154.56 154.60 14.0K
09:50 154.64 154.86 154.64 154.86 26.3K
09:51 154.84 154.84 154.77 154.80 17.5K
09:52 154.80 154.83 154.77 154.83 15.9K
09:53 155.02 155.02 154.93 154.93 38.6K
09:54 154.94 154.94 154.90 154.92 12.1K
09:55 154.96 155.05 154.96 155.05 6.1K
09:56 155.04 155.07 155.04 155.07 6.7K
09:57 155.08 155.22 155.08 155.22 9.0K
09:58 155.20 155.21 155.18 155.19 23.0K
09:59 155.23 155.23 155.10 155.10 17.4K
10:00 155.07 155.13 155.04 155.07 84.2K
10:01 155.12 155.19 155.12 155.19 8.8K
10:02 155.19 155.28 155.19 155.28 8.0K
10:03 155.33 155.35 155.27 155.27 9.3K
10:04 155.24 155.24 155.19 155.19 16.3K
10:05 155.22 155.25 155.19 155.19 13.3K
10:06 155.24 155.24 155.18 155.19 11.3K
10:07 155.16 155.23 155.16 155.22 7.2K
10:08 155.18 155.18 155.16 155.17 38.0K
10:09 155.18 155.18 155.14 155.14 19.0K
10:10 155.09 155.09 155.00 155.00 18.1K
10:11 155.03 155.05 155.01 155.05 10.8K
10:12 155.05 155.07 155.02 155.02 12.5K
10:13 155.02 155.02 155.01 155.02 23.7K
10:14 154.89 154.89 154.85 154.87 43.2K
10:15 154.91 154.91 154.88 154.90 10.7K
10:16 154.92 154.92 154.90 154.90 3.3K
10:17 154.90 154.92 154.90 154.90 9.6K
10:18 154.89 154.89 154.85 154.86 5.0K
10:19 154.87 154.87 154.69 154.69 40.9K
10:20 154.73 154.73 154.70 154.70 7.3K
10:21 154.70 154.70 154.65 154.65 7.9K
10:22 154.66 154.68 154.66 154.68 35.8K
10:23 154.70 154.70 154.67 154.67 6.8K
10:24 154.67 154.67 154.63 154.67 7.1K
10:25 154.67 154.72 154.67 154.72 17.4K
10:26 154.72 154.72 154.68 154.68 25.5K
10:27 154.68 154.74 154.68 154.74 7.7K
10:28 154.72 154.72 154.71 154.71 3.6K
10:29 154.70 154.70 154.62 154.62 17.8K
10:30 154.63 154.63 154.61 154.61 4.1K
10:31 154.57 154.60 154.57 154.60 21.7K
10:32 154.57 154.58 154.57 154.57 12.5K
10:33 154.58 154.58 154.57 154.58 5.2K
10:34 154.54 154.54 154.48 154.48 20.5K
10:35 154.44 154.44 154.41 154.42 24.3K
10:36 154.40 154.40 154.39 154.40 9.2K
10:37 154.42 154.44 154.42 154.42 12.5K
10:38 154.42 154.42 154.38 154.38 3.8K
10:39 154.38 154.40 154.38 154.40 8.0K
10:40 154.40 154.43 154.40 154.43 7.8K
10:41 154.44 154.44 154.34 154.34 27.5K
10:42 154.35 154.37 154.35 154.36 11.3K
10:43 154.36 154.37 154.35 154.37 13.9K
10:44 154.37 154.37 154.26 154.26 47.6K
10:45 154.24 154.24 154.16 154.16 12.0K
10:46 154.01 154.02 154.00 154.00 22.8K
10:47 154.00 154.01 153.97 153.97 16.6K
10:48 153.95 153.97 153.95 153.97 51.5K
10:49 153.97 153.97 153.95 153.96 15.9K
10:50 153.98 153.98 153.94 153.96 18.2K
10:51 153.96 153.96 153.92 153.92 6.6K
10:52 153.86 153.86 153.76 153.76 18.6K
10:53 153.75 153.77 153.75 153.77 15.1K
10:54 153.77 153.83 153.77 153.82 9.3K
10:55 153.85 153.85 153.84 153.84 9.8K
10:56 153.79 153.79 153.73 153.73 13.8K
10:57 153.75 153.75 153.73 153.75 4.1K
10:58 153.75 153.76 153.75 153.76 3.7K
10:59 153.74 153.74 153.70 153.72 34.0K
11:00 153.76 153.81 153.76 153.81 24.3K
11:01 153.84 154.00 153.84 154.00 24.3K
11:02 153.99 154.06 153.99 154.01 14.3K
11:03 153.95 153.95 153.93 153.94 17.2K
11:04 153.94 153.94 153.88 153.89 57.3K
11:05 153.86 153.89 153.86 153.89 9.1K
11:06 153.86 153.93 153.86 153.91 8.3K
11:07 153.91 153.92 153.90 153.92 6.0K
11:08 153.95 153.97 153.95 153.97 12.3K
11:09 153.97 153.97 153.91 153.91 6.3K
11:10 153.88 153.90 153.88 153.88 8.8K
11:11 153.84 153.84 153.81 153.81 16.0K
11:12 153.78 153.78 153.72 153.74 23.3K
11:13 153.80 153.93 153.80 153.90 9.5K
11:14 153.90 153.90 153.87 153.87 6.0K
11:15 153.89 153.93 153.89 153.93 4.3K
11:16 153.91 153.93 153.91 153.92 8.6K
11:17 153.91 154.02 153.91 154.01 10.1K
11:18 154.02 154.03 154.02 154.03 8.8K
11:19 154.04 154.04 154.02 154.02 5.9K
11:20 154.07 154.08 154.07 154.08 6.3K
11:21 154.10 154.10 154.08 154.10 10.4K
11:22 154.10 154.10 154.07 154.07 3.6K
11:23 154.05 154.06 154.05 154.06 6.6K
11:24 154.10 154.12 154.08 154.08 17.5K
11:25 154.09 154.09 154.08 154.09 6.4K
11:26 154.07 154.08 154.06 154.07 8.6K
11:27 154.12 154.22 154.12 154.22 16.6K
11:28 154.22 154.27 154.22 154.26 19.0K
11:29 154.26 154.26 154.20 154.20 24.0K
11:30 154.18 154.20 154.18 154.19 9.0K
11:31 154.18 154.22 154.18 154.22 26.5K
11:32 154.21 154.27 154.20 154.27 6.8K
11:33 154.28 154.30 154.28 154.29 16.4K
11:34 154.32 154.36 154.32 154.36 6.1K
11:35 154.37 154.37 154.32 154.35 16.5K
11:36 154.36 154.37 154.35 154.35 7.2K
11:37 154.37 154.37 154.36 154.36 6.8K
11:38 154.33 154.33 154.32 154.32 11.7K
11:39 154.34 154.34 154.27 154.28 9.3K
11:40 154.27 154.31 154.27 154.31 9.2K
11:41 154.34 154.37 154.34 154.36 9.7K
11:42 154.36 154.36 154.32 154.32 13.4K
11:43 154.31 154.32 154.28 154.28 34.7K
11:44 154.29 154.29 154.09 154.09 34.9K
11:45 154.11 154.11 154.10 154.10 12.0K
11:46 154.08 154.09 154.08 154.09 16.3K
11:47 154.10 154.13 154.10 154.13 9.1K
11:48 154.08 154.08 154.05 154.05 12.9K
11:49 154.05 154.08 154.05 154.07 2.4K
11:50 154.03 154.03 153.91 153.91 32.5K
11:51 153.90 153.90 153.81 153.81 28.0K
11:52 153.83 153.85 153.83 153.85 14.2K
11:53 153.89 153.89 153.82 153.82 13.6K
11:54 153.83 153.85 153.83 153.85 11.3K
11:55 153.83 153.88 153.83 153.88 25.3K
11:56 153.88 153.88 153.87 153.88 7.1K
11:57 153.88 153.90 153.85 153.85 18.4K
11:58 153.89 153.92 153.89 153.92 43.3K
11:59 153.91 153.94 153.91 153.93 5.8K
12:00 153.93 153.93 153.91 153.91 4.0K
12:01 153.93 153.93 153.89 153.89 10.8K
12:02 153.84 153.93 153.84 153.93 33.1K
12:03 153.95 153.99 153.95 153.97 10.6K
12:04 153.97 153.97 153.96 153.97 5.1K
12:05 153.99 154.00 153.99 154.00 8.7K
12:06 153.99 153.99 153.95 153.95 7.5K
12:07 153.97 153.98 153.97 153.98 7.6K
12:08 154.08 154.08 154.06 154.07 18.2K
12:09 154.09 154.09 154.05 154.05 6.4K
12:10 154.03 154.06 154.03 154.06 13.3K
12:11 154.07 154.09 154.07 154.09 3.0K
12:12 154.09 154.09 154.07 154.09 7.2K
12:13 154.10 154.11 154.10 154.11 7.6K
12:14 154.07 154.07 154.03 154.04 14.3K
12:15 154.03 154.03 153.99 154.01 5.4K
12:16 154.01 154.02 153.98 153.98 7.6K
12:17 153.99 153.99 153.92 153.93 14.6K
12:18 153.92 153.92 153.89 153.89 7.8K
12:19 153.89 153.89 153.86 153.86 8.2K
12:20 153.87 153.87 153.82 153.83 22.7K
12:21 153.83 153.83 153.82 153.82 6.6K
12:22 153.85 153.89 153.85 153.89 6.3K
12:23 153.89 153.89 153.89 153.89 4.6K
12:24 153.89 153.89 153.89 153.89 2.8K
12:25 153.87 153.87 153.85 153.86 11.1K
12:26 153.86 153.87 153.86 153.86 8.1K
12:27 153.86 153.86 153.85 153.86 4.9K
12:28 153.86 153.89 153.86 153.89 17.0K
12:29 153.88 153.92 153.88 153.92 8.2K
12:30 153.95 154.00 153.95 154.00 11.5K
12:31 154.00 154.00 153.98 153.98 7.6K
12:32 153.97 153.97 153.96 153.96 6.8K
12:33 153.97 153.97 153.94 153.94 10.0K
12:34 153.94 153.94 153.92 153.92 2.2K
12:35 153.92 153.93 153.92 153.93 6.5K
12:36 153.93 153.93 153.92 153.93 4.6K
12:37 153.93 153.93 153.91 153.91 6.5K
12:38 153.89 153.89 153.88 153.89 8.8K
12:39 153.89 153.90 153.89 153.89 6.0K
12:40 153.90 153.94 153.90 153.92 9.5K
12:41 153.92 153.92 153.89 153.89 6.1K
12:42 153.87 153.87 153.83 153.84 7.6K
12:43 153.83 153.88 153.83 153.88 11.6K
12:44 153.90 153.97 153.90 153.97 22.8K
12:45 153.97 153.97 153.96 153.96 8.6K
12:46 153.98 154.00 153.98 154.00 10.2K
12:47 153.99 154.03 153.99 154.03 4.1K
12:48 154.03 154.08 154.03 154.08 7.2K
12:49 154.09 154.09 154.07 154.08 5.0K
12:50 154.08 154.09 154.08 154.08 7.3K
12:51 154.08 154.09 154.08 154.09 2.3K
12:52 154.12 154.14 154.11 154.14 4.9K
12:53 154.14 154.14 154.13 154.13 2.2K
12:54 154.10 154.14 154.10 154.13 4.6K
12:55 154.14 154.14 154.14 154.14 7.1K
12:56 154.14 154.23 154.14 154.23 10.5K
12:57 154.23 154.27 154.23 154.27 4.8K
12:58 154.28 154.29 154.28 154.28 10.7K
12:59 154.31 154.31 154.26 154.26 5.1K
13:00 154.26 154.29 154.26 154.29 7.0K
13:01 154.29 154.29 154.27 154.28 4.5K
13:02 154.29 154.31 154.25 154.25 19.2K
13:03 154.25 154.26 154.23 154.26 9.7K
13:04 154.26 154.26 154.25 154.25 7.2K
13:05 154.25 154.25 154.12 154.12 79.4K
13:06 154.07 154.07 154.05 154.06 10.8K
13:07 154.08 154.09 154.08 154.09 4.8K
13:08 154.09 154.10 154.09 154.10 2.1K
13:09 154.10 154.10 154.09 154.09 8.6K
13:10 154.11 154.14 154.11 154.14 9.1K
13:11 154.14 154.17 154.12 154.17 4.0K
13:12 154.17 154.17 154.16 154.17 3.0K
13:13 154.17 154.17 154.12 154.12 4.9K
13:14 154.12 154.12 154.07 154.07 20.6K
13:15 154.04 154.04 154.04 154.04 8.6K
13:16 154.02 154.02 153.94 153.94 13.6K
13:17 153.92 153.92 153.87 153.87 48.2K
13:18 153.88 153.90 153.86 153.86 35.4K
13:19 153.86 153.87 153.86 153.86 4.9K
13:20 153.87 153.89 153.87 153.87 5.9K
13:21 153.86 153.90 153.86 153.90 6.0K
13:22 153.89 153.89 153.86 153.86 35.5K
13:23 153.84 153.84 153.81 153.83 12.3K
13:24 153.80 153.80 153.78 153.78 8.0K
13:25 153.78 153.80 153.77 153.80 8.1K
13:26 153.80 153.80 153.78 153.80 9.5K
13:27 153.82 153.82 153.77 153.80 116.0K
13:28 153.79 153.85 153.79 153.84 12.2K
13:29 153.86 153.86 153.84 153.86 9.9K
13:30 153.85 153.88 153.85 153.88 5.1K
13:31 153.84 153.84 153.78 153.78 13.0K
13:32 153.75 153.75 153.72 153.73 22.8K
13:33 153.73 153.74 153.71 153.71 8.1K
13:34 153.74 153.74 153.73 153.73 8.9K
13:35 153.73 153.73 153.73 153.73 2.3K
13:36 153.72 153.73 153.72 153.73 7.5K
13:37 153.70 153.72 153.70 153.72 12.0K
13:38 153.71 153.71 153.71 153.71 32.5K
13:39 153.69 153.69 153.67 153.67 7.8K
13:40 153.70 153.70 153.68 153.69 9.1K
13:41 153.69 153.71 153.67 153.67 7.6K
13:42 153.69 153.69 153.64 153.64 13.9K
13:43 153.63 153.65 153.63 153.65 6.4K
13:44 153.64 153.72 153.64 153.72 12.1K
13:45 153.73 153.74 153.72 153.74 10.4K
13:46 153.77 153.77 153.74 153.74 6.0K
13:47 153.73 153.73 153.70 153.70 12.0K
13:48 153.73 153.73 153.71 153.71 13.9K
13:49 153.66 153.67 153.65 153.65 8.5K
13:50 153.65 153.65 153.61 153.61 3.8K
13:51 153.59 153.60 153.56 153.56 7.0K
13:52 153.56 153.57 153.56 153.57 47.4K
13:53 153.57 153.57 153.47 153.47 127.8K
13:54 153.47 153.47 153.45 153.47 6.3K
13:55 153.47 153.47 153.44 153.44 9.7K
13:56 153.44 153.44 153.44 153.44 0.6K
13:57 153.44 153.44 153.42 153.42 13.2K
13:58 153.43 153.43 153.35 153.35 9.0K
13:59 153.35 153.39 153.35 153.39 7.9K
14:00 153.40 153.41 153.38 153.38 8.2K
14:01 153.38 153.41 153.38 153.41 9.7K
14:02 153.42 153.42 153.39 153.42 11.1K
14:03 153.40 153.43 153.40 153.43 5.8K
14:04 153.44 153.44 153.39 153.39 12.5K
14:05 153.39 153.40 153.39 153.40 6.9K
14:06 153.40 153.41 153.40 153.41 1.1K
14:07 153.41 153.41 153.38 153.38 15.7K
14:08 153.38 153.40 153.37 153.37 6.9K
14:09 153.37 153.38 153.34 153.34 25.3K
14:10 153.34 153.35 153.34 153.35 6.9K
14:11 153.34 153.40 153.34 153.40 16.0K
14:12 153.39 153.41 153.39 153.39 12.4K
14:13 153.35 153.38 153.35 153.38 4.5K
14:14 153.36 153.36 153.18 153.18 36.6K
14:15 153.16 153.18 153.16 153.17 20.9K
14:16 153.15 153.15 153.11 153.11 22.2K
14:17 153.09 153.11 153.06 153.07 49.2K
14:18 153.06 153.06 152.98 152.98 37.2K
14:19 153.00 153.08 153.00 153.08 22.0K
14:20 153.07 153.07 153.03 153.03 15.5K
14:21 153.04 153.04 153.00 153.00 5.4K
14:22 153.01 153.02 153.01 153.02 14.3K
14:23 153.02 153.02 152.97 152.97 38.9K
14:24 152.98 152.98 152.89 152.89 10.2K
14:25 152.88 152.91 152.87 152.90 24.9K
14:26 152.89 152.94 152.89 152.94 6.8K
14:27 152.95 152.96 152.95 152.96 6.2K
14:28 152.94 152.94 152.92 152.92 12.1K
14:29 152.92 152.93 152.91 152.92 10.6K
14:30 152.92 152.98 152.92 152.98 17.0K
14:31 152.97 152.97 152.92 152.92 37.2K
14:32 152.89 152.89 152.87 152.87 10.2K
14:33 152.87 152.89 152.87 152.89 13.5K
14:34 152.89 152.89 152.87 152.88 5.3K
14:35 152.88 152.88 152.87 152.87 16.2K
14:36 152.88 152.89 152.86 152.86 14.9K
14:37 152.84 152.84 152.74 152.74 44.8K
14:38 152.74 152.76 152.74 152.75 25.2K
14:39 152.75 152.79 152.75 152.79 25.0K
14:40 152.79 152.79 152.76 152.78 16.4K
14:41 152.76 152.78 152.76 152.77 5.0K
14:42 152.76 152.79 152.73 152.77 30.2K
14:43 152.75 152.77 152.74 152.77 19.6K
14:44 152.78 152.78 152.68 152.68 19.4K
14:45 152.69 152.72 152.69 152.72 4.4K
14:46 152.70 152.74 152.68 152.74 19.0K
14:47 152.74 152.75 152.74 152.75 8.5K
14:48 152.75 152.77 152.75 152.77 5.4K
14:49 152.77 152.79 152.75 152.75 14.9K
14:50 152.75 152.75 152.73 152.73 6.2K
14:51 152.73 152.76 152.73 152.76 10.7K
14:52 152.78 152.79 152.77 152.77 11.4K
14:53 152.78 152.80 152.78 152.78 8.4K
14:54 152.79 152.80 152.79 152.79 14.7K
14:55 152.79 152.80 152.78 152.78 9.3K
14:56 152.78 152.79 152.77 152.79 39.3K
14:57 152.80 152.90 152.79 152.90 12.0K
14:58 152.88 152.89 152.88 152.89 5.8K
14:59 152.90 152.92 152.89 152.92 5.1K
15:00 152.89 152.89 152.89 152.89 3.3K
15:01 152.90 152.92 152.90 152.91 7.0K
15:02 152.91 152.94 152.91 152.91 18.9K
15:03 152.89 152.90 152.87 152.90 11.5K
15:04 152.91 152.91 152.91 152.91 5.3K
15:05 152.92 152.92 152.86 152.86 19.4K
15:06 152.83 152.84 152.82 152.82 11.2K
15:07 152.82 152.83 152.82 152.82 29.1K
15:08 152.80 152.80 152.79 152.80 15.9K
15:09 152.82 152.83 152.79 152.83 27.1K
15:10 152.83 152.86 152.83 152.85 9.5K
15:11 152.85 152.85 152.81 152.81 23.6K
15:12 152.80 152.80 152.79 152.79 18.4K
15:13 152.81 152.81 152.79 152.79 11.0K
15:14 152.79 152.83 152.79 152.83 14.9K
15:15 152.82 152.82 152.82 152.82 10.6K
15:16 152.82 152.84 152.82 152.84 15.2K
15:17 152.86 152.91 152.86 152.88 19.3K
15:18 152.88 152.88 152.86 152.86 3.7K
15:19 152.85 152.87 152.84 152.87 6.4K
15:20 152.86 152.86 152.81 152.81 12.1K
15:21 152.82 152.82 152.80 152.80 7.4K
15:22 152.82 152.82 152.82 152.82 15.5K
15:23 152.82 152.82 152.80 152.81 8.2K
15:24 152.78 152.81 152.78 152.80 9.7K
15:25 152.81 152.81 152.80 152.80 11.1K
15:26 152.82 152.86 152.82 152.86 15.7K
15:27 152.96 152.98 152.96 152.98 34.5K
15:28 152.98 153.01 152.97 153.01 24.7K
15:29 153.00 153.00 152.93 152.94 32.0K
15:30 152.97 152.97 152.91 152.91 32.5K
15:31 152.92 152.95 152.90 152.95 14.2K
15:32 152.94 152.94 152.92 152.92 24.9K
15:33 152.93 152.93 152.85 152.85 29.0K
15:34 152.82 152.86 152.80 152.86 31.6K
15:35 152.86 152.92 152.86 152.90 15.2K
15:36 152.92 152.92 152.88 152.88 44.8K
15:37 152.89 152.89 152.87 152.88 33.9K
15:38 152.89 152.91 152.89 152.91 19.6K
15:39 152.90 152.94 152.90 152.94 9.3K
15:40 152.94 152.94 152.92 152.93 8.2K
15:41 152.91 152.96 152.91 152.94 19.0K
15:42 152.98 153.00 152.96 153.00 21.6K
15:43 153.00 153.04 153.00 153.04 16.8K
15:44 153.01 153.04 153.01 153.04 18.4K
15:45 153.04 153.04 152.97 152.97 29.2K
15:46 152.96 153.02 152.96 153.02 24.3K
15:47 153.01 153.01 152.95 152.95 18.5K
15:48 152.92 152.92 152.81 152.81 34.1K
15:49 152.81 152.81 152.76 152.76 49.0K
15:50 152.86 153.25 152.86 153.21 297.7K
15:51 153.20 153.20 153.18 153.18 47.8K
15:52 153.17 153.17 153.13 153.14 53.3K
15:53 153.14 153.16 153.12 153.16 42.3K
15:54 153.09 153.15 153.09 153.14 77.2K
15:55 153.13 153.13 153.09 153.09 59.2K
15:56 153.04 153.06 153.02 153.02 73.0K
15:57 152.99 153.02 152.99 152.99 62.6K
15:58 152.99 152.99 152.96 152.98 66.3K
15:59 152.97 153.03 152.97 153.03 139.4K
16:00 153.06 153.06 153.06 153.06 2,793.9K
16:01 153.06 153.06 153.06 153.06 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