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
09:30 152.68 152.68 152.42 152.42 278.3K
09:31 152.37 152.37 152.25 152.25 73.3K
09:32 152.26 152.26 151.99 151.99 87.9K
09:33 151.98 152.04 151.92 152.04 87.5K
09:34 152.04 152.18 152.04 152.18 14.1K
09:35 152.25 152.27 152.22 152.22 25.7K
09:36 152.30 152.30 152.22 152.25 27.3K
09:37 152.16 152.16 151.99 151.99 63.6K
09:38 152.02 152.04 151.99 151.99 21.1K
09:39 151.91 151.93 151.88 151.89 19.1K
09:40 151.83 151.95 151.79 151.87 42.8K
09:41 151.78 151.78 151.70 151.70 44.5K
09:42 151.57 151.57 151.51 151.51 72.5K
09:43 151.56 151.61 151.54 151.61 45.0K
09:44 151.66 151.69 151.63 151.63 19.3K
09:45 151.66 151.66 151.60 151.60 42.2K
09:46 151.59 151.59 151.55 151.59 58.8K
09:47 151.57 151.58 151.49 151.49 24.9K
09:48 151.46 151.54 151.40 151.54 47.4K
09:49 151.53 151.55 151.53 151.55 29.0K
09:50 151.63 151.69 151.63 151.68 26.6K
09:51 151.65 151.65 151.60 151.60 16.5K
09:52 151.62 151.62 151.49 151.50 37.3K
09:53 151.50 151.50 151.48 151.49 38.9K
09:54 151.47 151.63 151.47 151.59 26.7K
09:55 151.58 151.58 151.56 151.58 17.3K
09:56 151.59 151.59 151.54 151.54 24.8K
09:57 151.57 151.57 151.52 151.52 24.0K
09:58 151.56 151.57 151.54 151.57 26.0K
09:59 151.59 151.59 151.41 151.41 52.1K
10:00 151.46 151.46 151.43 151.46 34.2K
10:01 151.46 151.50 151.46 151.47 18.0K
10:02 151.43 151.48 151.43 151.46 26.5K
10:03 151.44 151.44 151.33 151.33 39.2K
10:04 151.38 151.52 151.38 151.52 21.7K
10:05 151.52 151.52 151.46 151.46 15.2K
10:06 151.48 151.50 151.47 151.50 30.4K
10:07 151.49 151.60 151.49 151.60 16.8K
10:08 151.65 151.68 151.65 151.67 22.5K
10:09 151.66 151.66 151.64 151.64 13.8K
10:10 151.69 151.71 151.69 151.70 12.0K
10:11 151.66 151.69 151.65 151.69 11.9K
10:12 151.71 151.71 151.64 151.64 11.5K
10:13 151.65 151.65 151.63 151.63 10.7K
10:14 151.64 151.65 151.62 151.65 21.8K
10:15 151.64 151.66 151.64 151.66 16.3K
10:16 151.64 151.64 151.63 151.63 14.6K
10:17 151.59 151.59 151.52 151.52 50.6K
10:18 151.40 151.46 151.40 151.45 20.7K
10:19 151.47 151.49 151.47 151.48 22.2K
10:20 151.48 151.49 151.48 151.49 5.8K
10:21 151.49 151.49 151.45 151.46 23.7K
10:22 151.47 151.47 151.42 151.44 32.0K
10:23 151.42 151.44 151.41 151.44 13.0K
10:24 151.49 151.49 151.47 151.47 5.1K
10:25 151.46 151.46 151.39 151.39 34.9K
10:26 151.39 151.39 151.34 151.34 18.2K
10:27 151.33 151.33 151.28 151.32 40.8K
10:28 151.30 151.30 151.28 151.29 28.3K
10:29 151.34 151.34 151.27 151.31 57.1K
10:30 151.30 151.30 151.23 151.23 21.5K
10:31 151.22 151.30 151.22 151.30 20.9K
10:32 151.30 151.34 151.30 151.34 17.1K
10:33 151.36 151.36 151.35 151.35 40.6K
10:34 151.34 151.34 151.32 151.33 9.5K
10:35 151.35 151.37 151.33 151.33 16.2K
10:36 151.33 151.37 151.32 151.32 14.9K
10:37 151.31 151.39 151.31 151.39 10.3K
10:38 151.40 151.40 151.40 151.40 32.0K
10:39 151.40 151.40 151.35 151.35 19.0K
10:40 151.33 151.34 151.29 151.29 51.2K
10:41 151.31 151.35 151.31 151.35 22.3K
10:42 151.31 151.31 151.28 151.28 23.6K
10:43 151.27 151.28 151.24 151.28 33.3K
10:44 151.29 151.31 151.27 151.31 7.0K
10:45 151.29 151.36 151.29 151.35 26.2K
10:46 151.34 151.35 151.33 151.33 16.0K
10:47 151.36 151.38 151.33 151.38 20.4K
10:48 151.35 151.48 151.35 151.48 28.1K
10:49 151.47 151.51 151.44 151.51 17.7K
10:50 151.49 151.49 151.47 151.47 29.7K
10:51 151.45 151.46 151.43 151.46 11.0K
10:52 151.45 151.45 151.39 151.41 6.6K
10:53 151.40 151.40 151.31 151.31 26.0K
10:54 151.29 151.30 151.29 151.30 11.4K
10:55 151.30 151.30 151.27 151.27 29.4K
10:56 151.28 151.31 151.28 151.29 15.7K
10:57 151.32 151.34 151.32 151.34 14.9K
10:58 151.34 151.44 151.34 151.44 29.1K
10:59 151.46 151.47 151.44 151.44 34.5K
11:00 151.40 151.40 151.38 151.38 11.2K
11:01 151.34 151.34 151.29 151.29 26.2K
11:02 151.29 151.30 151.28 151.28 25.2K
11:03 151.28 151.28 151.23 151.27 20.0K
11:04 151.24 151.25 151.24 151.24 25.4K
11:05 151.25 151.26 151.24 151.26 8.9K
11:06 151.27 151.32 151.27 151.32 9.8K
11:07 151.31 151.36 151.31 151.35 12.1K
11:08 151.30 151.30 151.22 151.22 36.3K
11:09 151.24 151.24 151.20 151.20 10.6K
11:10 151.20 151.20 151.07 151.07 50.1K
11:11 151.08 151.10 151.08 151.10 4.9K
11:12 151.11 151.11 151.10 151.10 9.3K
11:13 151.09 151.11 151.03 151.03 20.2K
11:14 151.02 151.05 151.02 151.05 14.1K
11:15 151.03 151.03 151.02 151.02 7.5K
11:16 151.01 151.06 151.01 151.01 35.9K
11:17 151.01 151.02 150.99 151.00 20.8K
11:18 150.99 151.01 150.97 150.97 7.7K
11:19 150.99 150.99 150.99 150.99 6.3K
11:20 151.00 151.00 150.97 150.97 28.5K
11:21 150.98 150.98 150.91 150.91 29.6K
11:22 150.93 150.93 150.89 150.90 55.1K
11:23 150.88 150.88 150.86 150.86 35.8K
11:24 150.88 150.88 150.87 150.87 5.7K
11:25 150.88 150.94 150.88 150.94 21.5K
11:26 150.99 151.00 150.98 150.98 19.4K
11:27 151.01 151.02 151.00 151.00 13.9K
11:28 151.00 151.01 151.00 151.01 9.7K
11:29 151.03 151.05 151.03 151.05 11.7K
11:30 151.05 151.06 151.03 151.03 17.0K
11:31 151.04 151.11 151.04 151.11 20.9K
11:32 151.12 151.13 151.12 151.13 12.3K
11:33 151.11 151.11 151.06 151.06 83.6K
11:34 151.04 151.06 151.04 151.06 15.6K
11:35 151.05 151.09 151.05 151.09 18.3K
11:36 151.12 151.14 151.12 151.14 5.6K
11:37 151.10 151.10 151.09 151.09 10.4K
11:38 151.09 151.12 151.09 151.12 7.3K
11:39 151.08 151.08 150.99 150.99 98.1K
11:40 150.98 151.00 150.98 151.00 24.2K
11:41 150.99 151.01 150.99 151.00 15.0K
11:42 150.98 150.98 150.88 150.88 12.2K
11:43 150.86 150.90 150.86 150.89 10.3K
11:44 150.90 150.99 150.90 150.99 6.8K
11:45 151.00 151.01 150.99 150.99 6.8K
11:46 150.98 150.98 150.97 150.98 11.2K
11:47 150.98 150.99 150.97 150.99 4.8K
11:48 150.97 150.97 150.91 150.92 5.7K
11:49 150.92 150.96 150.92 150.93 8.7K
11:50 150.93 150.93 150.86 150.88 18.6K
11:51 150.88 150.88 150.86 150.87 3.2K
11:52 150.88 150.88 150.88 150.88 6.6K
11:53 150.82 150.82 150.81 150.82 56.5K
11:54 150.83 150.87 150.83 150.87 31.3K
11:55 150.87 150.87 150.85 150.86 10.8K
11:56 150.85 150.87 150.85 150.87 1.3K
11:57 150.94 150.97 150.94 150.96 12.9K
11:58 150.97 151.03 150.97 151.03 16.6K
11:59 150.99 150.99 150.95 150.95 7.4K
12:00 150.95 151.00 150.95 151.00 2.3K
12:01 151.00 151.00 150.99 150.99 11.4K
12:02 150.99 151.03 150.99 151.03 9.1K
12:03 151.05 151.05 151.02 151.03 9.7K
12:04 151.03 151.04 151.02 151.04 13.5K
12:05 151.05 151.05 151.05 151.05 4.3K
12:06 151.05 151.05 151.05 151.05 10.0K
12:07 151.06 151.06 150.98 150.98 20.3K
12:08 150.95 150.97 150.92 150.93 33.9K
12:09 150.95 150.95 150.93 150.93 18.0K
12:10 150.94 150.95 150.93 150.95 12.3K
12:11 150.98 150.98 150.96 150.97 14.4K
12:12 150.97 150.97 150.94 150.94 44.3K
12:13 150.93 150.94 150.93 150.93 12.0K
12:14 150.93 150.93 150.92 150.92 6.5K
12:15 150.92 150.93 150.92 150.93 10.7K
12:16 150.94 150.95 150.93 150.93 7.1K
12:17 150.95 150.95 150.91 150.91 227.3K
12:18 150.92 150.92 150.92 150.92 2.8K
12:19 150.91 150.91 150.88 150.90 34.5K
12:20 150.89 150.89 150.88 150.89 25.8K
12:21 150.84 150.88 150.84 150.87 37.9K
12:22 150.87 150.89 150.87 150.89 10.6K
12:23 150.88 150.88 150.84 150.84 35.8K
12:24 150.82 150.82 150.78 150.78 15.6K
12:25 150.79 150.79 150.77 150.77 10.5K
12:26 150.78 150.79 150.78 150.79 9.1K
12:27 150.80 150.84 150.80 150.84 20.6K
12:28 150.87 150.87 150.86 150.86 3.3K
12:29 150.86 150.86 150.80 150.80 5.6K
12:30 150.82 150.90 150.82 150.90 18.6K
12:31 150.92 150.93 150.89 150.93 10.1K
12:32 150.93 150.93 150.89 150.89 11.1K
12:33 150.89 150.89 150.85 150.85 7.9K
12:34 150.86 150.88 150.86 150.88 31.6K
12:35 150.89 150.93 150.87 150.93 12.0K
12:36 150.94 150.94 150.92 150.94 3.9K
12:37 150.94 150.96 150.94 150.95 5.1K
12:38 150.96 150.96 150.93 150.93 7.3K
12:39 150.93 150.93 150.88 150.88 13.2K
12:40 150.89 150.91 150.89 150.91 5.3K
12:41 150.90 150.90 150.80 150.80 15.7K
12:42 150.79 150.79 150.75 150.75 19.9K
12:43 150.75 150.75 150.74 150.75 4.9K
12:44 150.76 150.76 150.75 150.75 14.7K
12:45 150.70 150.72 150.68 150.72 38.0K
12:46 150.73 150.73 150.65 150.65 56.2K
12:47 150.63 150.63 150.63 150.63 17.4K
12:48 150.64 150.65 150.64 150.65 23.7K
12:49 150.65 150.70 150.65 150.67 23.4K
12:50 150.68 150.70 150.68 150.70 17.7K
12:51 150.71 150.72 150.71 150.71 7.7K
12:52 150.74 150.74 150.72 150.72 14.8K
12:53 150.73 150.74 150.72 150.73 6.1K
12:54 150.75 150.76 150.74 150.76 10.6K
12:55 150.77 150.82 150.77 150.82 5.9K
12:56 150.83 150.83 150.77 150.78 14.9K
12:57 150.78 150.78 150.75 150.75 8.4K
12:58 150.77 150.77 150.76 150.77 8.9K
12:59 150.73 150.73 150.72 150.72 35.7K
13:00 150.75 150.75 150.75 150.75 12.2K
13:01 150.74 150.74 150.72 150.72 18.8K
13:02 150.73 150.76 150.73 150.76 15.4K
13:03 150.73 150.73 150.72 150.73 14.5K
13:04 150.73 150.73 150.73 150.73 15.5K
13:05 150.71 150.74 150.70 150.74 20.7K
13:06 150.73 150.78 150.73 150.76 9.9K
13:07 150.76 150.77 150.74 150.74 29.3K
13:08 150.75 150.77 150.75 150.77 4.1K
13:09 150.76 150.78 150.75 150.78 9.9K
13:10 150.76 150.81 150.76 150.78 12.0K
13:11 150.78 150.78 150.75 150.76 17.2K
13:12 150.75 150.77 150.75 150.77 4.6K
13:13 150.78 150.83 150.78 150.83 14.8K
13:14 150.83 150.85 150.83 150.83 10.5K
13:15 150.82 150.85 150.82 150.85 10.9K
13:16 150.89 150.90 150.89 150.89 12.5K
13:17 150.89 150.92 150.89 150.90 8.1K
13:18 150.91 150.96 150.91 150.96 7.7K
13:19 150.94 150.97 150.94 150.95 11.5K
13:20 150.96 150.99 150.96 150.99 9.5K
13:21 151.03 151.04 151.00 151.00 21.5K
13:22 151.08 151.11 151.08 151.11 23.6K
13:23 151.12 151.16 151.12 151.16 4.2K
13:24 151.13 151.17 151.13 151.17 12.6K
13:25 151.18 151.19 151.15 151.17 23.6K
13:26 151.16 151.19 151.16 151.19 7.0K
13:27 151.18 151.20 151.18 151.20 4.8K
13:28 151.22 151.24 151.22 151.24 10.2K
13:29 151.21 151.26 151.21 151.26 22.9K
13:30 151.25 151.25 151.24 151.25 17.4K
13:31 151.25 151.26 151.25 151.26 12.5K
13:32 151.27 151.27 151.23 151.25 15.9K
13:33 151.25 151.28 151.25 151.27 11.6K
13:34 151.28 151.34 151.27 151.34 10.2K
13:35 151.35 151.35 151.34 151.34 21.5K
13:36 151.34 151.34 151.29 151.29 34.4K
13:37 151.32 151.32 151.28 151.29 11.1K
13:38 151.28 151.28 151.17 151.17 13.4K
13:39 151.17 151.20 151.17 151.19 7.0K
13:40 151.19 151.20 151.17 151.20 13.0K
13:41 151.19 151.21 151.18 151.19 9.7K
13:42 151.20 151.21 151.19 151.21 14.1K
13:43 151.23 151.23 151.20 151.20 6.9K
13:44 151.13 151.17 151.13 151.17 23.7K
13:45 151.17 151.17 151.17 151.17 5.0K
13:46 151.17 151.17 151.14 151.16 2.5K
13:47 151.16 151.16 151.15 151.15 5.1K
13:48 151.17 151.17 151.16 151.17 4.7K
13:49 151.17 151.17 151.16 151.16 9.3K
13:50 151.17 151.17 151.16 151.16 7.3K
13:51 151.19 151.21 151.19 151.21 9.3K
13:52 151.19 151.23 151.19 151.23 3.5K
13:53 151.25 151.25 151.21 151.21 5.9K
13:54 151.21 151.23 151.21 151.23 1.7K
13:55 151.21 151.21 151.20 151.21 11.5K
13:56 151.20 151.31 151.20 151.31 47.7K
13:57 151.31 151.33 151.31 151.31 12.1K
13:58 151.31 151.34 151.31 151.34 2.8K
13:59 151.33 151.36 151.33 151.36 7.5K
14:00 151.36 151.38 151.36 151.38 5.1K
14:01 151.38 151.40 151.38 151.40 3.5K
14:02 151.41 151.41 151.39 151.39 7.8K
14:03 151.40 151.42 151.40 151.42 17.6K
14:04 151.43 151.49 151.43 151.48 18.5K
14:05 151.47 151.50 151.47 151.50 8.4K
14:06 151.55 151.56 151.52 151.52 23.0K
14:07 151.52 151.52 151.51 151.52 10.7K
14:08 151.49 151.50 151.46 151.46 14.5K
14:09 151.45 151.50 151.45 151.50 6.2K
14:10 151.50 151.50 151.49 151.49 21.0K
14:11 151.50 151.50 151.47 151.47 8.8K
14:12 151.49 151.56 151.49 151.56 23.6K
14:13 151.58 151.61 151.58 151.58 31.7K
14:14 151.59 151.62 151.59 151.62 18.2K
14:15 151.64 151.64 151.63 151.64 6.5K
14:16 151.65 151.65 151.62 151.62 11.5K
14:17 151.60 151.63 151.60 151.63 5.9K
14:18 151.63 151.64 151.63 151.63 8.4K
14:19 151.63 151.74 151.63 151.74 23.9K
14:20 151.74 151.74 151.72 151.73 10.1K
14:21 151.73 151.81 151.73 151.81 22.7K
14:22 151.81 151.82 151.75 151.75 20.6K
14:23 151.74 151.74 151.73 151.74 10.6K
14:24 151.73 151.75 151.73 151.75 14.9K
14:25 151.76 151.76 151.75 151.76 10.3K
14:26 151.75 151.77 151.74 151.77 6.6K
14:27 151.73 151.74 151.71 151.71 17.1K
14:28 151.71 151.75 151.71 151.75 8.8K
14:29 151.74 151.83 151.74 151.83 15.2K
14:30 151.82 151.85 151.82 151.85 10.5K
14:31 151.86 151.90 151.83 151.90 16.0K
14:32 151.87 151.87 151.80 151.80 40.1K
14:33 151.84 151.84 151.83 151.84 10.5K
14:34 151.81 151.81 151.79 151.79 15.2K
14:35 151.80 151.84 151.80 151.84 12.7K
14:36 151.86 151.92 151.86 151.92 18.7K
14:37 151.91 151.91 151.89 151.90 7.1K
14:38 151.94 151.96 151.93 151.96 12.1K
14:39 151.94 151.95 151.89 151.89 12.7K
14:40 151.89 151.97 151.88 151.97 76.0K
14:41 151.96 151.98 151.95 151.95 14.3K
14:42 151.97 151.97 151.94 151.94 17.8K
14:43 151.95 151.95 151.92 151.93 18.6K
14:44 151.94 151.94 151.91 151.91 4.3K
14:45 151.89 151.89 151.88 151.88 18.9K
14:46 151.87 151.92 151.87 151.92 11.9K
14:47 151.93 151.94 151.93 151.94 10.2K
14:48 151.94 151.94 151.90 151.90 8.9K
14:49 151.90 151.92 151.90 151.92 1.1K
14:50 151.92 151.92 151.90 151.91 41.3K
14:51 151.90 151.90 151.86 151.86 19.9K
14:52 151.86 151.87 151.85 151.87 13.2K
14:53 151.87 151.88 151.87 151.88 17.6K
14:54 151.90 151.91 151.90 151.91 12.1K
14:55 151.91 152.03 151.91 152.03 19.8K
14:56 152.05 152.09 152.05 152.06 6.7K
14:57 152.06 152.09 152.06 152.09 15.0K
14:58 152.09 152.11 152.09 152.10 7.4K
14:59 152.13 152.13 152.10 152.12 14.2K
15:00 152.17 152.18 152.17 152.17 39.6K
15:01 152.19 152.19 152.03 152.03 38.3K
15:02 152.04 152.06 152.03 152.06 13.2K
15:03 152.08 152.11 152.08 152.11 17.3K
15:04 152.12 152.14 152.11 152.13 9.3K
15:05 152.16 152.17 152.16 152.16 14.4K
15:06 152.17 152.17 152.16 152.17 7.8K
15:07 152.16 152.16 152.15 152.16 27.0K
15:08 152.14 152.16 152.11 152.11 28.1K
15:09 152.10 152.10 152.08 152.08 19.0K
15:10 152.04 152.06 152.01 152.06 29.8K
15:11 152.06 152.06 152.05 152.05 6.5K
15:12 152.06 152.08 152.06 152.06 21.3K
15:13 152.06 152.06 152.04 152.06 13.7K
15:14 152.06 152.08 152.06 152.08 14.3K
15:15 152.07 152.09 152.07 152.09 13.0K
15:16 152.08 152.09 152.07 152.07 9.9K
15:17 152.06 152.09 152.05 152.09 33.8K
15:18 152.08 152.08 152.03 152.05 6.8K
15:19 152.08 152.08 152.06 152.07 3.6K
15:20 152.10 152.10 152.07 152.07 4.1K
15:21 152.07 152.07 152.00 152.00 14.5K
15:22 151.98 152.03 151.98 152.03 13.8K
15:23 152.05 152.09 152.05 152.09 14.3K
15:24 152.08 152.09 152.08 152.09 4.3K
15:25 152.09 152.12 152.09 152.12 38.1K
15:26 152.13 152.13 152.07 152.11 39.8K
15:27 152.06 152.14 152.06 152.14 12.5K
15:28 152.15 152.17 152.15 152.16 17.5K
15:29 152.21 152.25 152.21 152.24 17.6K
15:30 152.23 152.28 152.23 152.26 14.1K
15:31 152.26 152.26 152.22 152.22 14.6K
15:32 152.17 152.21 152.17 152.18 31.6K
15:33 152.20 152.20 152.19 152.20 17.4K
15:34 152.18 152.24 152.18 152.24 32.7K
15:35 152.24 152.24 152.10 152.10 45.8K
15:36 152.11 152.11 152.06 152.06 12.6K
15:37 152.06 152.10 152.06 152.10 24.6K
15:38 152.11 152.12 152.11 152.12 11.2K
15:39 152.10 152.13 152.10 152.13 15.1K
15:40 152.17 152.17 152.15 152.15 16.1K
15:41 152.13 152.13 152.10 152.10 54.0K
15:42 152.11 152.11 152.06 152.06 32.8K
15:43 152.06 152.07 152.01 152.01 38.3K
15:44 152.07 152.19 152.07 152.19 36.7K
15:45 152.22 152.23 152.18 152.18 48.5K
15:46 152.16 152.19 152.16 152.17 20.9K
15:47 152.17 152.17 152.17 152.17 11.2K
15:48 152.18 152.20 152.18 152.20 22.1K
15:49 152.21 152.35 152.21 152.35 52.1K
15:50 152.48 152.70 152.48 152.70 168.4K
15:51 152.71 152.71 152.60 152.60 72.6K
15:52 152.60 152.60 152.51 152.51 47.1K
15:53 152.52 152.52 152.46 152.46 37.3K
15:54 152.40 152.40 152.38 152.38 53.4K
15:55 152.40 152.43 152.36 152.43 85.7K
15:56 152.52 152.54 152.48 152.48 145.7K
15:57 152.52 152.52 152.44 152.44 87.2K
15:58 152.44 152.47 152.44 152.45 94.1K
15:59 152.49 152.53 152.49 152.52 220.2K
16:00 152.54 152.54 152.54 152.54 3,106.4K
16:01 152.54 152.54 152.54 152.54 208.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし