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
09:30 152.56 152.56 152.45 152.48 213.0K
09:31 152.43 152.51 152.33 152.51 61.0K
09:32 152.59 152.70 152.59 152.65 20.3K
09:33 152.60 152.74 152.60 152.74 12.6K
09:34 152.68 152.68 152.59 152.59 37.8K
09:35 152.50 152.50 152.32 152.32 30.2K
09:36 152.33 152.35 152.24 152.24 21.8K
09:37 152.29 152.37 152.29 152.34 17.1K
09:38 152.32 152.32 152.26 152.26 32.5K
09:39 152.33 152.35 152.33 152.35 21.8K
09:40 152.38 152.45 152.35 152.45 20.7K
09:41 152.35 152.37 152.33 152.33 16.5K
09:42 152.32 152.42 152.31 152.42 23.9K
09:43 152.40 152.44 152.36 152.39 17.1K
09:44 152.39 152.42 152.29 152.29 11.8K
09:45 152.29 152.30 152.18 152.18 43.9K
09:46 152.19 152.31 152.19 152.31 22.4K
09:47 152.31 152.32 152.30 152.31 29.7K
09:48 152.30 152.30 152.14 152.17 14.8K
09:49 152.16 152.16 152.10 152.10 17.4K
09:50 152.11 152.11 151.99 151.99 48.5K
09:51 151.95 152.10 151.94 152.10 62.6K
09:52 152.09 152.10 152.07 152.10 14.7K
09:53 152.08 152.11 152.07 152.11 25.6K
09:54 152.19 152.21 152.17 152.17 25.1K
09:55 152.23 152.23 152.19 152.22 13.2K
09:56 152.11 152.18 152.11 152.18 39.4K
09:57 152.26 152.32 152.26 152.32 32.9K
09:58 152.31 152.31 152.25 152.25 16.7K
09:59 152.27 152.29 152.27 152.29 15.1K
10:00 152.27 152.36 152.27 152.36 16.7K
10:01 152.38 152.38 152.32 152.32 12.8K
10:02 152.29 152.29 152.26 152.26 8.3K
10:03 152.26 152.30 152.26 152.30 9.0K
10:04 152.29 152.33 152.28 152.29 8.3K
10:05 152.30 152.30 152.19 152.19 24.7K
10:06 152.15 152.16 152.15 152.15 23.3K
10:07 152.04 152.04 152.01 152.01 33.8K
10:08 152.02 152.06 152.02 152.06 38.4K
10:09 152.06 152.09 152.04 152.09 10.2K
10:10 152.12 152.23 152.12 152.23 28.2K
10:11 152.25 152.30 152.25 152.30 16.6K
10:12 152.28 152.30 152.25 152.25 6.5K
10:13 152.32 152.36 152.32 152.36 11.7K
10:14 152.36 152.43 152.35 152.43 4.9K
10:15 152.42 152.42 152.37 152.37 4.6K
10:16 152.37 152.37 152.33 152.33 7.2K
10:17 152.32 152.32 152.30 152.30 16.3K
10:18 152.28 152.28 152.25 152.26 12.0K
10:19 152.26 152.26 152.25 152.25 3.0K
10:20 152.24 152.24 152.12 152.12 33.4K
10:21 152.12 152.14 152.11 152.14 17.4K
10:22 152.13 152.14 152.13 152.14 5.8K
10:23 152.15 152.20 152.15 152.20 12.3K
10:24 152.18 152.20 152.18 152.20 11.2K
10:25 152.21 152.21 152.11 152.11 17.3K
10:26 152.13 152.13 152.06 152.13 14.1K
10:27 152.12 152.15 152.10 152.13 35.7K
10:28 152.13 152.13 152.10 152.10 20.2K
10:29 152.10 152.18 152.10 152.18 33.6K
10:30 152.17 152.17 152.10 152.10 14.4K
10:31 152.12 152.16 152.12 152.16 6.5K
10:32 152.16 152.16 152.13 152.13 17.3K
10:33 152.14 152.16 152.12 152.16 15.5K
10:34 152.18 152.18 152.17 152.17 7.6K
10:35 152.17 152.21 152.17 152.21 8.1K
10:36 152.20 152.21 152.19 152.19 5.2K
10:37 152.18 152.18 152.13 152.15 16.6K
10:38 152.15 152.17 152.15 152.15 10.3K
10:39 152.13 152.13 151.95 151.95 20.6K
10:40 151.95 151.95 151.92 151.92 31.1K
10:41 151.85 151.91 151.85 151.91 23.8K
10:42 151.91 151.97 151.91 151.96 5.9K
10:43 151.98 151.99 151.97 151.97 7.2K
10:44 151.96 151.97 151.94 151.96 6.0K
10:45 151.98 152.02 151.98 152.02 11.7K
10:46 152.02 152.03 152.02 152.02 11.0K
10:47 152.02 152.02 151.98 151.98 16.7K
10:48 152.01 152.06 152.00 152.06 16.9K
10:49 152.07 152.08 152.06 152.08 27.1K
10:50 152.08 152.12 152.08 152.12 22.7K
10:51 152.14 152.18 152.14 152.16 17.1K
10:52 152.17 152.17 152.15 152.17 13.6K
10:53 152.17 152.17 152.14 152.15 12.1K
10:54 152.18 152.26 152.18 152.21 32.5K
10:55 152.21 152.21 152.20 152.20 9.2K
10:56 152.20 152.20 152.17 152.17 4.7K
10:57 152.15 152.15 152.09 152.09 19.1K
10:58 152.06 152.09 152.06 152.09 4.1K
10:59 152.09 152.10 152.08 152.10 7.0K
11:00 152.17 152.20 152.15 152.20 14.3K
11:01 152.22 152.22 152.17 152.17 9.9K
11:02 152.17 152.17 152.13 152.14 14.7K
11:03 152.13 152.18 152.13 152.18 52.7K
11:04 152.18 152.22 152.18 152.22 40.1K
11:05 152.18 152.23 152.18 152.23 13.7K
11:06 152.22 152.22 152.20 152.20 6.3K
11:07 152.20 152.20 152.15 152.16 11.7K
11:08 152.18 152.21 152.18 152.20 46.1K
11:09 152.19 152.35 152.19 152.35 40.9K
11:10 152.36 152.36 152.32 152.34 14.3K
11:11 152.34 152.34 152.34 152.34 5.5K
11:12 152.30 152.33 152.30 152.33 15.4K
11:13 152.33 152.36 152.33 152.36 3.7K
11:14 152.35 152.35 152.29 152.29 12.8K
11:15 152.30 152.32 152.30 152.30 13.4K
11:16 152.29 152.30 152.26 152.26 10.8K
11:17 152.26 152.27 152.25 152.27 10.7K
11:18 152.27 152.27 152.26 152.26 18.0K
11:19 152.24 152.25 152.18 152.18 16.7K
11:20 152.19 152.19 152.13 152.16 45.2K
11:21 152.16 152.16 152.12 152.12 16.2K
11:22 152.13 152.13 152.04 152.05 26.9K
11:23 152.02 152.03 152.02 152.03 43.0K
11:24 152.03 152.03 151.99 151.99 21.6K
11:25 152.00 152.05 151.99 152.04 84.1K
11:26 152.04 152.08 152.04 152.08 47.6K
11:27 152.08 152.08 152.04 152.08 19.4K
11:28 152.08 152.10 152.07 152.08 9.4K
11:29 152.07 152.07 152.05 152.05 13.5K
11:30 152.10 152.12 152.10 152.12 25.9K
11:31 152.09 152.12 152.07 152.12 10.9K
11:32 152.03 152.03 152.01 152.01 22.9K
11:33 151.99 152.02 151.99 151.99 17.1K
11:34 152.00 152.05 152.00 152.05 9.1K
11:35 152.11 152.12 152.10 152.10 29.0K
11:36 152.07 152.10 152.07 152.10 8.2K
11:37 152.09 152.10 152.08 152.08 8.3K
11:38 152.12 152.12 152.08 152.08 6.2K
11:39 152.08 152.08 152.06 152.06 11.3K
11:40 152.06 152.17 152.06 152.17 18.9K
11:41 152.16 152.17 152.16 152.17 5.4K
11:42 152.22 152.23 152.22 152.23 9.6K
11:43 152.25 152.25 152.23 152.23 5.7K
11:44 152.23 152.23 152.20 152.20 19.2K
11:45 152.22 152.30 152.22 152.30 25.0K
11:46 152.31 152.32 152.28 152.32 21.0K
11:47 152.32 152.32 152.30 152.30 4.7K
11:48 152.34 152.34 152.34 152.34 10.4K
11:49 152.34 152.34 152.29 152.29 4.9K
11:50 152.29 152.30 152.28 152.29 7.4K
11:51 152.29 152.31 152.29 152.31 15.5K
11:52 152.31 152.31 152.30 152.31 4.1K
11:53 152.31 152.32 152.30 152.30 10.9K
11:54 152.29 152.33 152.29 152.33 42.8K
11:55 152.30 152.32 152.28 152.32 6.2K
11:56 152.30 152.32 152.30 152.32 10.9K
11:57 152.32 152.32 152.30 152.30 210.2K
11:58 152.29 152.29 152.22 152.22 21.6K
11:59 152.23 152.23 152.20 152.20 13.2K
12:00 152.23 152.24 152.23 152.23 10.1K
12:01 152.22 152.24 152.22 152.24 7.6K
12:02 152.24 152.26 152.23 152.26 4.2K
12:03 152.25 152.27 152.25 152.27 15.5K
12:04 152.26 152.29 152.25 152.29 8.2K
12:05 152.29 152.31 152.29 152.29 21.7K
12:06 152.29 152.30 152.28 152.28 19.8K
12:07 152.29 152.29 152.28 152.28 3.6K
12:08 152.30 152.36 152.30 152.36 9.3K
12:09 152.38 152.38 152.37 152.38 11.1K
12:10 152.36 152.38 152.36 152.38 7.7K
12:11 152.38 152.38 152.37 152.38 3.3K
12:12 152.38 152.40 152.38 152.40 9.6K
12:13 152.37 152.37 152.33 152.33 17.8K
12:14 152.33 152.34 152.29 152.29 33.3K
12:15 152.23 152.24 152.22 152.22 18.7K
12:16 152.23 152.30 152.22 152.30 39.9K
12:17 152.29 152.30 152.26 152.26 5.3K
12:18 152.26 152.27 152.24 152.24 6.6K
12:19 152.24 152.25 152.24 152.25 14.3K
12:20 152.25 152.31 152.25 152.31 14.7K
12:21 152.33 152.34 152.33 152.33 23.1K
12:22 152.33 152.33 152.29 152.29 8.0K
12:23 152.29 152.29 152.27 152.27 7.5K
12:24 152.26 152.29 152.26 152.29 5.4K
12:25 152.29 152.29 152.28 152.28 11.2K
12:26 152.29 152.31 152.29 152.31 8.7K
12:27 152.29 152.29 152.27 152.27 9.6K
12:28 152.27 152.35 152.27 152.35 30.1K
12:29 152.35 152.35 152.31 152.33 2.7K
12:30 152.34 152.36 152.34 152.34 7.5K
12:31 152.34 152.38 152.34 152.38 6.5K
12:32 152.40 152.40 152.40 152.40 2.0K
12:33 152.42 152.45 152.42 152.45 8.4K
12:34 152.43 152.49 152.43 152.49 12.4K
12:35 152.49 152.49 152.46 152.46 134.9K
12:36 152.46 152.52 152.46 152.52 8.3K
12:37 152.55 152.56 152.52 152.52 11.2K
12:38 152.52 152.54 152.52 152.54 7.9K
12:39 152.53 152.55 152.53 152.55 3.8K
12:40 152.55 152.55 152.47 152.47 14.4K
12:41 152.44 152.46 152.43 152.46 9.6K
12:42 152.44 152.44 152.42 152.42 5.8K
12:43 152.42 152.42 152.40 152.40 7.3K
12:44 152.38 152.44 152.38 152.44 11.1K
12:45 152.43 152.43 152.41 152.41 9.6K
12:46 152.41 152.42 152.41 152.42 12.5K
12:47 152.42 152.42 152.41 152.41 3.0K
12:48 152.41 152.45 152.41 152.44 8.0K
12:49 152.44 152.44 152.42 152.42 5.5K
12:50 152.41 152.44 152.41 152.43 4.1K
12:51 152.44 152.45 152.43 152.43 4.9K
12:52 152.44 152.46 152.44 152.46 7.1K
12:53 152.42 152.42 152.39 152.40 13.0K
12:54 152.39 152.39 152.36 152.36 20.8K
12:55 152.36 152.37 152.36 152.36 4.7K
12:56 152.37 152.37 152.33 152.33 7.3K
12:57 152.34 152.34 152.31 152.31 4.6K
12:58 152.32 152.38 152.32 152.38 17.3K
12:59 152.37 152.37 152.35 152.35 4.7K
13:00 152.33 152.33 152.31 152.31 9.2K
13:01 152.32 152.32 152.29 152.31 15.8K
13:02 152.33 152.33 152.30 152.30 16.1K
13:03 152.29 152.31 152.28 152.28 13.6K
13:04 152.29 152.31 152.29 152.31 9.7K
13:05 152.31 152.31 152.28 152.28 17.5K
13:06 152.27 152.27 152.27 152.27 6.9K
13:07 152.28 152.28 152.26 152.26 12.2K
13:08 152.26 152.26 152.24 152.24 9.0K
13:09 152.25 152.25 152.22 152.22 16.1K
13:10 152.23 152.27 152.22 152.27 6.6K
13:11 152.26 152.26 152.24 152.26 14.0K
13:12 152.23 152.23 152.23 152.23 8.8K
13:13 152.23 152.25 152.23 152.25 3.8K
13:14 152.25 152.25 152.19 152.21 19.2K
13:15 152.24 152.27 152.24 152.26 3.3K
13:16 152.27 152.27 152.23 152.23 6.5K
13:17 152.21 152.22 152.21 152.21 12.0K
13:18 152.20 152.22 152.20 152.22 10.4K
13:19 152.23 152.24 152.23 152.24 4.6K
13:20 152.23 152.26 152.23 152.26 5.5K
13:21 152.25 152.28 152.25 152.28 10.2K
13:22 152.30 152.30 152.30 152.30 1.9K
13:23 152.30 152.30 152.27 152.29 5.5K
13:24 152.30 152.31 152.30 152.31 14.9K
13:25 152.30 152.31 152.29 152.31 2.9K
13:26 152.30 152.31 152.30 152.31 15.0K
13:27 152.30 152.30 152.19 152.19 48.5K
13:28 152.21 152.21 152.16 152.16 3.9K
13:29 152.16 152.16 152.15 152.16 8.1K
13:30 152.15 152.15 152.14 152.15 14.0K
13:31 152.15 152.15 152.15 152.15 23.8K
13:32 152.16 152.16 152.15 152.16 11.2K
13:33 152.15 152.16 152.15 152.15 182.9K
13:34 152.17 152.27 152.17 152.27 13.0K
13:35 152.29 152.29 152.28 152.28 11.8K
13:36 152.27 152.28 152.24 152.24 3.7K
13:37 152.24 152.26 152.24 152.26 19.0K
13:38 152.26 152.26 152.24 152.26 3.9K
13:39 152.26 152.26 152.23 152.23 14.6K
13:40 152.25 152.29 152.25 152.28 11.0K
13:41 152.28 152.28 152.26 152.26 7.9K
13:42 152.26 152.26 152.25 152.26 21.7K
13:43 152.28 152.28 152.27 152.27 5.3K
13:44 152.28 152.29 152.28 152.29 14.6K
13:45 152.29 152.30 152.28 152.30 4.0K
13:46 152.29 152.29 152.27 152.28 21.2K
13:47 152.31 152.33 152.31 152.32 17.6K
13:48 152.30 152.34 152.30 152.34 7.7K
13:49 152.35 152.35 152.29 152.29 14.0K
13:50 152.27 152.28 152.25 152.28 16.9K
13:51 152.28 152.28 152.23 152.24 7.9K
13:52 152.25 152.26 152.24 152.26 5.5K
13:53 152.25 152.32 152.25 152.32 32.0K
13:54 152.33 152.36 152.33 152.36 16.8K
13:55 152.37 152.41 152.37 152.41 4.0K
13:56 152.42 152.42 152.36 152.42 10.0K
13:57 152.39 152.40 152.36 152.36 29.7K
13:58 152.35 152.35 152.33 152.33 9.4K
13:59 152.32 152.32 152.30 152.30 9.3K
14:00 152.30 152.33 152.30 152.33 8.2K
14:01 152.36 152.38 152.35 152.36 14.8K
14:02 152.36 152.39 152.36 152.39 7.6K
14:03 152.39 152.41 152.37 152.41 3.7K
14:04 152.40 152.40 152.40 152.40 11.1K
14:05 152.40 152.42 152.39 152.39 4.4K
14:06 152.42 152.43 152.42 152.42 8.0K
14:07 152.42 152.46 152.42 152.45 9.5K
14:08 152.44 152.45 152.42 152.45 21.7K
14:09 152.46 152.46 152.43 152.43 7.3K
14:10 152.41 152.41 152.32 152.32 13.4K
14:11 152.31 152.31 152.30 152.30 18.6K
14:12 152.30 152.30 152.30 152.30 8.7K
14:13 152.30 152.31 152.29 152.31 13.2K
14:14 152.31 152.31 152.31 152.31 4.6K
14:15 152.31 152.31 152.29 152.29 10.9K
14:16 152.29 152.29 152.25 152.26 4.8K
14:17 152.23 152.23 152.23 152.23 9.4K
14:18 152.23 152.23 152.21 152.21 10.3K
14:19 152.21 152.21 152.10 152.10 8.9K
14:20 152.09 152.10 152.09 152.10 4.5K
14:21 152.06 152.08 152.06 152.07 7.7K
14:22 152.07 152.10 152.07 152.09 2.7K
14:23 152.05 152.08 152.05 152.08 8.8K
14:24 152.08 152.14 152.08 152.14 12.8K
14:25 152.14 152.14 152.13 152.13 6.2K
14:26 152.11 152.13 152.11 152.13 6.9K
14:27 152.13 152.15 152.13 152.15 12.7K
14:28 152.15 152.16 152.14 152.16 2.7K
14:29 152.17 152.17 152.14 152.14 9.0K
14:30 152.14 152.17 152.13 152.17 8.9K
14:31 152.17 152.17 152.13 152.13 16.6K
14:32 152.12 152.12 152.12 152.12 10.0K
14:33 152.10 152.10 152.09 152.10 9.3K
14:34 152.12 152.12 152.10 152.10 6.8K
14:35 152.08 152.08 152.05 152.05 4.1K
14:36 152.05 152.05 152.01 152.01 205.0K
14:37 152.01 152.01 151.96 151.99 134.1K
14:38 151.98 151.98 151.97 151.97 14.6K
14:39 151.95 151.95 151.95 151.95 9.6K
14:40 151.95 151.95 151.92 151.95 11.2K
14:41 151.95 151.95 151.90 151.90 15.6K
14:42 151.85 151.85 151.82 151.82 14.1K
14:43 151.83 151.83 151.79 151.79 4.1K
14:44 151.80 151.81 151.77 151.77 7.8K
14:45 151.76 151.77 151.76 151.77 11.4K
14:46 151.77 151.77 151.72 151.72 13.4K
14:47 151.77 151.85 151.77 151.85 18.0K
14:48 151.85 151.85 151.82 151.82 2.8K
14:49 151.81 151.84 151.81 151.82 12.8K
14:50 151.83 151.83 151.82 151.82 2.0K
14:51 151.85 151.86 151.85 151.85 11.1K
14:52 151.85 151.85 151.83 151.85 4.2K
14:53 151.85 151.86 151.83 151.83 4.4K
14:54 151.84 151.84 151.77 151.77 34.2K
14:55 151.75 151.76 151.74 151.76 22.6K
14:56 151.78 151.78 151.75 151.75 23.2K
14:57 151.74 151.77 151.74 151.75 11.7K
14:58 151.76 151.77 151.76 151.77 1.8K
14:59 151.79 151.80 151.77 151.80 20.6K
15:00 151.80 151.80 151.80 151.80 182.8K
15:01 151.82 151.83 151.82 151.82 9.3K
15:02 151.82 151.82 151.77 151.77 9.7K
15:03 151.74 151.74 151.71 151.71 19.1K
15:04 151.71 151.72 151.71 151.71 9.6K
15:05 151.72 151.72 151.69 151.69 8.8K
15:06 151.70 151.73 151.70 151.73 11.4K
15:07 151.74 151.74 151.71 151.73 2.2K
15:08 151.75 151.77 151.75 151.77 4.6K
15:09 151.76 151.79 151.76 151.78 10.8K
15:10 151.77 151.77 151.75 151.75 6.1K
15:11 151.75 151.77 151.75 151.76 10.3K
15:12 151.74 151.75 151.74 151.75 7.1K
15:13 151.73 151.75 151.73 151.75 12.0K
15:14 151.75 151.75 151.74 151.75 5.3K
15:15 151.75 151.78 151.75 151.78 10.2K
15:16 151.76 151.78 151.76 151.77 19.6K
15:17 151.77 151.77 151.75 151.75 51.2K
15:18 151.75 151.75 151.69 151.69 25.4K
15:19 151.69 151.69 151.69 151.69 13.5K
15:20 151.69 151.76 151.69 151.76 14.4K
15:21 151.75 151.75 151.73 151.73 3.9K
15:22 151.74 151.83 151.74 151.81 45.9K
15:23 151.81 151.85 151.81 151.85 4.6K
15:24 151.83 151.87 151.83 151.87 14.8K
15:25 151.88 151.91 151.88 151.91 6.6K
15:26 151.91 151.96 151.91 151.96 36.5K
15:27 151.94 151.94 151.93 151.93 12.4K
15:28 151.94 151.97 151.94 151.96 11.1K
15:29 151.92 151.93 151.91 151.91 14.5K
15:30 151.93 151.97 151.93 151.97 27.6K
15:31 151.98 151.98 151.96 151.96 12.0K
15:32 151.96 152.04 151.96 152.04 37.1K
15:33 152.06 152.06 152.05 152.06 16.5K
15:34 152.07 152.07 152.02 152.02 26.4K
15:35 152.01 152.03 152.01 152.03 16.2K
15:36 152.02 152.02 152.00 152.01 30.4K
15:37 152.01 152.03 152.00 152.03 28.4K
15:38 152.00 152.00 151.91 151.91 40.8K
15:39 151.91 151.91 151.87 151.89 27.2K
15:40 151.88 151.88 151.85 151.86 20.4K
15:41 151.86 151.87 151.85 151.87 45.1K
15:42 151.87 151.87 151.87 151.87 32.8K
15:43 151.89 151.93 151.89 151.93 34.8K
15:44 151.91 151.91 151.91 151.91 100.0K
15:45 151.92 151.94 151.92 151.94 13.6K
15:46 151.94 152.01 151.94 152.01 124.4K
15:47 152.02 152.05 152.02 152.03 21.8K
15:48 152.03 152.03 151.97 152.03 48.7K
15:49 152.01 152.01 151.99 151.99 29.0K
15:50 151.94 151.94 151.85 151.87 134.3K
15:51 151.90 151.90 151.86 151.86 101.8K
15:52 151.85 151.94 151.85 151.94 77.4K
15:53 151.93 152.00 151.93 151.98 90.4K
15:54 151.98 152.02 151.98 152.00 140.3K
15:55 152.03 152.03 151.95 152.00 98.7K
15:56 151.95 151.95 151.92 151.92 57.9K
15:57 151.91 151.94 151.90 151.94 79.7K
15:58 151.94 151.94 151.92 151.92 70.6K
15:59 151.92 151.99 151.92 151.99 158.0K
16:00 151.95 151.95 151.95 151.95 2,830.6K
16:01 151.95 151.95 151.95 151.95 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし