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
09:30 151.90 152.19 151.90 152.07 162.8K
09:31 152.15 152.44 152.15 152.44 101.6K
09:32 152.52 152.59 152.44 152.44 42.3K
09:33 152.40 152.58 152.40 152.58 51.9K
09:34 152.78 152.78 152.65 152.66 53.4K
09:35 152.71 152.84 152.65 152.84 24.4K
09:36 152.91 152.91 152.85 152.85 22.6K
09:37 152.75 152.75 152.69 152.70 46.1K
09:38 152.57 152.57 152.52 152.52 18.7K
09:39 152.63 152.63 152.48 152.48 24.8K
09:40 152.34 152.34 152.21 152.34 22.8K
09:41 152.39 152.39 152.34 152.34 10.2K
09:42 152.29 152.29 152.24 152.24 14.6K
09:43 152.19 152.19 152.02 152.02 19.1K
09:44 152.03 152.06 152.02 152.06 41.5K
09:45 151.97 152.05 151.97 152.03 29.6K
09:46 152.03 152.10 152.01 152.06 47.5K
09:47 151.97 151.97 151.89 151.89 29.8K
09:48 151.93 151.97 151.91 151.97 43.9K
09:49 151.98 151.98 151.94 151.98 38.1K
09:50 151.98 151.98 151.83 151.83 7.4K
09:51 151.81 151.82 151.76 151.82 40.6K
09:52 151.85 151.85 151.79 151.79 18.1K
09:53 151.75 151.75 151.69 151.69 16.7K
09:54 151.70 151.91 151.70 151.91 34.3K
09:55 151.92 151.93 151.91 151.91 10.5K
09:56 151.88 151.90 151.86 151.86 7.1K
09:57 151.91 152.01 151.91 151.98 21.9K
09:58 152.03 152.07 152.03 152.05 14.5K
09:59 152.15 152.20 152.15 152.20 22.7K
10:00 152.20 152.25 152.20 152.25 11.5K
10:01 152.25 152.29 152.24 152.29 24.8K
10:02 152.26 152.30 152.26 152.30 25.2K
10:03 152.31 152.41 152.30 152.39 14.2K
10:04 152.39 152.40 152.37 152.39 18.9K
10:05 152.30 152.37 152.30 152.36 39.3K
10:06 152.35 152.42 152.35 152.39 31.4K
10:07 152.45 152.45 152.42 152.42 11.2K
10:08 152.38 152.38 152.30 152.30 8.8K
10:09 152.24 152.24 152.19 152.19 20.8K
10:10 152.17 152.17 152.16 152.16 10.7K
10:11 152.20 152.20 152.11 152.11 19.2K
10:12 152.08 152.08 152.05 152.06 14.7K
10:13 152.07 152.15 152.07 152.15 40.4K
10:14 152.14 152.16 152.14 152.15 8.6K
10:15 152.17 152.20 152.17 152.20 14.2K
10:16 152.21 152.21 152.16 152.17 27.6K
10:17 152.17 152.17 152.16 152.16 12.4K
10:18 152.17 152.19 152.17 152.19 14.6K
10:19 152.19 152.24 152.19 152.24 8.3K
10:20 152.25 152.26 152.24 152.24 8.9K
10:21 152.25 152.26 152.24 152.24 19.8K
10:22 152.27 152.32 152.27 152.27 20.8K
10:23 152.27 152.27 152.22 152.25 12.7K
10:24 152.23 152.23 152.22 152.23 5.1K
10:25 152.26 152.26 152.19 152.19 22.6K
10:26 152.19 152.20 152.18 152.20 11.6K
10:27 152.20 152.21 152.19 152.19 13.8K
10:28 152.21 152.30 152.21 152.30 20.0K
10:29 152.28 152.40 152.28 152.40 8.1K
10:30 152.45 152.45 152.43 152.43 7.0K
10:31 152.43 152.43 152.39 152.42 9.4K
10:32 152.42 152.42 152.38 152.38 5.8K
10:33 152.37 152.37 152.35 152.35 5.0K
10:34 152.35 152.38 152.35 152.37 42.5K
10:35 152.36 152.37 152.36 152.37 20.6K
10:36 152.33 152.36 152.28 152.36 17.4K
10:37 152.35 152.38 152.35 152.36 10.8K
10:38 152.38 152.43 152.38 152.43 33.2K
10:39 152.42 152.42 152.39 152.40 19.2K
10:40 152.44 152.44 152.40 152.40 14.5K
10:41 152.39 152.39 152.39 152.39 34.9K
10:42 152.39 152.43 152.39 152.43 10.2K
10:43 152.45 152.45 152.33 152.33 42.9K
10:44 152.31 152.37 152.31 152.37 14.9K
10:45 152.37 152.39 152.37 152.39 7.1K
10:46 152.39 152.45 152.39 152.44 9.9K
10:47 152.44 152.45 152.43 152.45 18.5K
10:48 152.45 152.45 152.37 152.37 22.0K
10:49 152.34 152.35 152.34 152.35 5.6K
10:50 152.34 152.36 152.33 152.36 15.4K
10:51 152.34 152.39 152.34 152.38 7.4K
10:52 152.38 152.43 152.38 152.40 19.0K
10:53 152.40 152.42 152.40 152.42 13.5K
10:54 152.44 152.46 152.43 152.45 14.2K
10:55 152.42 152.44 152.40 152.44 12.1K
10:56 152.45 152.46 152.45 152.46 70.4K
10:57 152.49 152.55 152.49 152.55 18.7K
10:58 152.56 152.56 152.52 152.52 2.8K
10:59 152.52 152.52 152.48 152.48 11.0K
11:00 152.48 152.48 152.46 152.46 19.5K
11:01 152.45 152.46 152.45 152.46 17.1K
11:02 152.47 152.48 152.47 152.47 6.2K
11:03 152.47 152.47 152.44 152.44 9.9K
11:04 152.44 152.49 152.44 152.48 6.3K
11:05 152.46 152.46 152.38 152.38 13.1K
11:06 152.37 152.37 152.36 152.36 14.3K
11:07 152.36 152.37 152.35 152.37 12.7K
11:08 152.39 152.42 152.39 152.42 8.4K
11:09 152.43 152.49 152.43 152.49 15.0K
11:10 152.56 152.56 152.53 152.55 17.7K
11:11 152.64 152.70 152.64 152.65 38.8K
11:12 152.65 152.65 152.63 152.63 13.3K
11:13 152.63 152.64 152.62 152.63 31.1K
11:14 152.62 152.62 152.56 152.58 25.9K
11:15 152.59 152.62 152.59 152.62 19.0K
11:16 152.67 152.67 152.66 152.67 11.7K
11:17 152.65 152.65 152.62 152.62 32.0K
11:18 152.60 152.60 152.56 152.57 41.8K
11:19 152.58 152.60 152.58 152.59 7.6K
11:20 152.62 152.62 152.61 152.62 31.5K
11:21 152.61 152.63 152.52 152.52 46.8K
11:22 152.52 152.52 152.47 152.47 21.7K
11:23 152.54 152.55 152.53 152.55 76.9K
11:24 152.55 152.55 152.53 152.53 72.3K
11:25 152.52 152.52 152.49 152.49 4.9K
11:26 152.51 152.51 152.48 152.48 10.2K
11:27 152.47 152.47 152.44 152.44 13.0K
11:28 152.41 152.41 152.41 152.41 19.9K
11:29 152.46 152.47 152.46 152.47 16.3K
11:30 152.46 152.46 152.45 152.46 13.6K
11:31 152.46 152.48 152.46 152.48 36.8K
11:32 152.48 152.48 152.42 152.42 18.2K
11:33 152.42 152.48 152.42 152.47 16.8K
11:34 152.46 152.48 152.46 152.47 4.1K
11:35 152.47 152.47 152.46 152.47 9.0K
11:36 152.48 152.48 152.47 152.47 3.5K
11:37 152.47 152.48 152.43 152.43 27.6K
11:38 152.41 152.43 152.40 152.43 12.3K
11:39 152.42 152.43 152.39 152.39 7.4K
11:40 152.41 152.41 152.30 152.30 14.7K
11:41 152.31 152.31 152.24 152.24 13.6K
11:42 152.20 152.26 152.20 152.26 12.1K
11:43 152.26 152.27 152.26 152.26 3.6K
11:44 152.24 152.24 152.21 152.21 28.5K
11:45 152.20 152.22 152.20 152.21 8.5K
11:46 152.22 152.22 152.17 152.17 69.4K
11:47 152.17 152.19 152.17 152.17 36.9K
11:48 152.16 152.16 152.14 152.15 12.8K
11:49 152.15 152.15 152.13 152.13 13.3K
11:50 152.13 152.15 152.13 152.14 13.9K
11:51 152.14 152.17 152.14 152.17 5.2K
11:52 152.18 152.18 152.13 152.14 26.5K
11:53 152.07 152.09 152.07 152.09 22.9K
11:54 152.09 152.09 152.09 152.09 23.0K
11:55 152.06 152.06 152.05 152.05 18.1K
11:56 152.07 152.08 152.07 152.08 31.8K
11:57 152.07 152.07 152.03 152.03 25.5K
11:58 152.05 152.05 152.01 152.01 14.0K
11:59 152.01 152.01 151.96 151.96 43.1K
12:00 151.97 151.97 151.95 151.95 20.2K
12:01 151.96 151.96 151.86 151.86 40.8K
12:02 151.88 151.88 151.77 151.77 77.7K
12:03 151.79 151.81 151.77 151.77 12.8K
12:04 151.78 151.78 151.76 151.77 5.9K
12:05 151.76 151.79 151.74 151.79 6.6K
12:06 151.77 151.77 151.76 151.77 5.6K
12:07 151.76 151.76 151.73 151.73 14.2K
12:08 151.73 151.80 151.73 151.80 19.9K
12:09 151.80 151.81 151.79 151.79 87.9K
12:10 151.75 151.75 151.69 151.69 13.9K
12:11 151.72 151.73 151.69 151.73 5.3K
12:12 151.71 151.71 151.70 151.70 20.9K
12:13 151.66 151.66 151.66 151.66 10.3K
12:14 151.65 151.65 151.59 151.59 14.2K
12:15 151.58 151.58 151.49 151.50 94.6K
12:16 151.47 151.47 151.46 151.46 6.7K
12:17 151.50 151.51 151.50 151.51 46.0K
12:18 151.48 151.51 151.48 151.51 17.0K
12:19 151.49 151.52 151.49 151.52 17.2K
12:20 151.50 151.50 151.47 151.48 5.0K
12:21 151.49 151.50 151.47 151.47 170.6K
12:22 151.48 151.49 151.45 151.45 16.8K
12:23 151.46 151.48 151.44 151.44 13.4K
12:24 151.45 151.49 151.45 151.46 11.2K
12:25 151.47 151.48 151.46 151.48 18.4K
12:26 151.51 151.51 151.50 151.50 1.7K
12:27 151.51 151.51 151.50 151.50 2.9K
12:28 151.49 151.49 151.47 151.47 5.9K
12:29 151.49 151.49 151.45 151.45 5.5K
12:30 151.45 151.47 151.45 151.46 12.1K
12:31 151.46 151.46 151.39 151.39 14.2K
12:32 151.39 151.41 151.39 151.40 13.8K
12:33 151.38 151.44 151.38 151.43 8.2K
12:34 151.43 151.52 151.43 151.52 25.8K
12:35 151.53 151.54 151.53 151.54 6.7K
12:36 151.56 151.56 151.49 151.49 7.0K
12:37 151.48 151.52 151.47 151.52 7.5K
12:38 151.55 151.59 151.55 151.59 13.7K
12:39 151.58 151.58 151.56 151.56 5.3K
12:40 151.56 151.56 151.52 151.52 12.0K
12:41 151.52 151.52 151.49 151.49 7.8K
12:42 151.48 151.48 151.47 151.48 12.5K
12:43 151.48 151.48 151.46 151.46 9.7K
12:44 151.46 151.46 151.45 151.46 5.9K
12:45 151.45 151.46 151.45 151.46 9.6K
12:46 151.49 151.49 151.47 151.48 16.1K
12:47 151.48 151.48 151.45 151.45 6.3K
12:48 151.41 151.41 151.37 151.37 9.1K
12:49 151.34 151.39 151.34 151.39 35.3K
12:50 151.40 151.40 151.37 151.37 4.2K
12:51 151.39 151.39 151.38 151.38 8.3K
12:52 151.37 151.37 151.36 151.37 10.1K
12:53 151.37 151.37 151.37 151.37 1.5K
12:54 151.36 151.36 151.36 151.36 7.7K
12:55 151.38 151.43 151.38 151.43 4.9K
12:56 151.44 151.44 151.43 151.43 4.0K
12:57 151.43 151.44 151.43 151.43 8.0K
12:58 151.42 151.42 151.38 151.38 12.2K
12:59 151.39 151.39 151.38 151.39 7.2K
13:00 151.41 151.42 151.41 151.42 9.8K
13:01 151.41 151.45 151.41 151.45 10.1K
13:02 151.45 151.50 151.45 151.50 8.1K
13:03 151.50 151.50 151.50 151.50 8.3K
13:04 151.51 151.51 151.49 151.51 12.0K
13:05 151.50 151.50 151.46 151.46 10.4K
13:06 151.48 151.48 151.45 151.45 12.3K
13:07 151.45 151.46 151.45 151.46 7.7K
13:08 151.48 151.48 151.43 151.43 4.8K
13:09 151.44 151.46 151.44 151.46 8.1K
13:10 151.48 151.50 151.47 151.49 9.7K
13:11 151.50 151.56 151.50 151.55 53.6K
13:12 151.55 151.56 151.55 151.55 12.8K
13:13 151.55 151.55 151.54 151.54 4.7K
13:14 151.56 151.56 151.53 151.53 7.6K
13:15 151.53 151.53 151.50 151.50 5.0K
13:16 151.48 151.48 151.46 151.47 6.0K
13:17 151.48 151.48 151.47 151.48 11.1K
13:18 151.46 151.46 151.43 151.44 14.5K
13:19 151.43 151.43 151.38 151.38 10.5K
13:20 151.39 151.39 151.37 151.37 8.4K
13:21 151.36 151.36 151.33 151.33 5.3K
13:22 151.32 151.34 151.32 151.34 12.3K
13:23 151.35 151.36 151.30 151.32 31.5K
13:24 151.33 151.40 151.33 151.40 23.2K
13:25 151.40 151.41 151.40 151.40 16.9K
13:26 151.41 151.41 151.32 151.32 74.2K
13:27 151.34 151.36 151.34 151.36 199.6K
13:28 151.37 151.37 151.36 151.37 10.4K
13:29 151.35 151.35 151.35 151.35 0.8K
13:30 151.35 151.35 151.33 151.33 18.8K
13:31 151.34 151.34 151.31 151.31 2.0K
13:32 151.32 151.33 151.30 151.30 13.4K
13:33 151.28 151.28 151.25 151.25 107.8K
13:34 151.25 151.25 151.24 151.24 19.0K
13:35 151.25 151.29 151.25 151.29 22.5K
13:36 151.29 151.32 151.29 151.32 5.7K
13:37 151.31 151.32 151.31 151.32 7.9K
13:38 151.34 151.37 151.34 151.37 16.7K
13:39 151.37 151.37 151.31 151.31 10.4K
13:40 151.31 151.36 151.31 151.35 8.9K
13:41 151.38 151.42 151.38 151.41 16.1K
13:42 151.41 151.41 151.41 151.41 4.2K
13:43 151.42 151.43 151.42 151.43 4.0K
13:44 151.43 151.43 151.41 151.43 5.5K
13:45 151.43 151.43 151.40 151.40 8.2K
13:46 151.40 151.40 151.38 151.39 12.2K
13:47 151.37 151.39 151.37 151.38 3.4K
13:48 151.39 151.39 151.39 151.39 2.1K
13:49 151.39 151.39 151.37 151.37 4.0K
13:50 151.38 151.40 151.36 151.36 2.1K
13:51 151.34 151.34 151.32 151.33 7.2K
13:52 151.33 151.36 151.32 151.36 8.2K
13:53 151.33 151.33 151.33 151.33 9.3K
13:54 151.33 151.35 151.33 151.35 1.5K
13:55 151.35 151.36 151.35 151.36 9.0K
13:56 151.34 151.34 151.31 151.33 24.4K
13:57 151.31 151.33 151.30 151.31 15.5K
13:58 151.29 151.29 151.27 151.27 21.2K
13:59 151.28 151.29 151.22 151.22 48.2K
14:00 151.22 151.22 151.20 151.20 10.9K
14:01 151.20 151.20 151.18 151.19 8.2K
14:02 151.19 151.20 151.19 151.20 26.2K
14:03 151.20 151.21 151.19 151.21 13.0K
14:04 151.25 151.28 151.25 151.28 27.1K
14:05 151.28 151.31 151.25 151.28 35.2K
14:06 151.28 151.30 151.28 151.30 2.1K
14:07 151.29 151.31 151.29 151.31 4.1K
14:08 151.30 151.32 151.30 151.30 15.0K
14:09 151.28 151.28 151.26 151.26 12.5K
14:10 151.26 151.26 151.25 151.25 11.3K
14:11 151.25 151.25 151.20 151.20 24.2K
14:12 151.19 151.19 151.17 151.17 4.8K
14:13 151.16 151.19 151.16 151.19 9.4K
14:14 151.18 151.22 151.18 151.21 35.0K
14:15 151.18 151.19 151.03 151.03 97.0K
14:16 151.01 151.02 151.01 151.02 13.5K
14:17 151.01 151.04 151.01 151.04 33.7K
14:18 151.04 151.04 151.02 151.02 61.9K
14:19 151.01 151.01 150.99 150.99 29.3K
14:20 151.00 151.00 150.94 150.95 14.8K
14:21 150.95 150.95 150.94 150.94 1.0K
14:22 151.01 151.02 151.01 151.01 13.7K
14:23 151.01 151.03 151.00 151.00 8.2K
14:24 151.00 151.00 150.98 150.99 12.6K
14:25 150.98 151.00 150.95 150.95 19.8K
14:26 150.93 150.93 150.90 150.90 38.1K
14:27 150.89 150.89 150.86 150.87 21.2K
14:28 150.88 150.88 150.83 150.83 19.5K
14:29 150.81 150.82 150.78 150.78 15.1K
14:30 150.79 150.79 150.75 150.75 37.9K
14:31 150.74 150.77 150.74 150.74 44.4K
14:32 150.74 150.75 150.73 150.73 21.5K
14:33 150.73 150.74 150.73 150.73 58.6K
14:34 150.69 150.71 150.68 150.71 22.3K
14:35 150.74 150.75 150.74 150.75 11.4K
14:36 150.74 150.75 150.73 150.73 31.8K
14:37 150.75 150.76 150.73 150.73 8.0K
14:38 150.73 150.79 150.73 150.79 15.3K
14:39 150.81 150.87 150.81 150.87 13.9K
14:40 150.90 150.91 150.90 150.90 9.2K
14:41 150.92 150.93 150.92 150.92 9.4K
14:42 150.93 150.93 150.91 150.92 9.7K
14:43 150.94 151.04 150.93 151.04 28.8K
14:44 151.07 151.07 151.04 151.04 7.4K
14:45 151.04 151.05 151.03 151.05 12.3K
14:46 151.02 151.02 150.97 150.97 6.9K
14:47 150.95 150.96 150.92 150.92 16.6K
14:48 150.94 150.94 150.94 150.94 4.3K
14:49 150.97 150.97 150.94 150.95 6.1K
14:50 150.95 150.98 150.94 150.98 11.5K
14:51 150.99 151.01 150.99 151.00 16.6K
14:52 150.98 151.04 150.98 151.04 11.9K
14:53 151.04 151.05 151.02 151.02 9.3K
14:54 151.00 151.00 150.96 150.96 10.0K
14:55 150.96 150.99 150.95 150.98 21.1K
14:56 150.96 150.97 150.95 150.95 12.2K
14:57 150.95 150.95 150.93 150.95 20.6K
14:58 150.93 150.94 150.93 150.93 4.7K
14:59 150.97 151.03 150.97 151.03 28.3K
15:00 151.06 151.06 150.91 150.91 35.1K
15:01 150.84 150.84 150.81 150.82 37.9K
15:02 150.79 150.81 150.79 150.79 22.8K
15:03 150.82 150.84 150.82 150.84 5.5K
15:04 150.84 150.85 150.84 150.84 12.3K
15:05 150.82 150.82 150.71 150.71 28.4K
15:06 150.73 150.74 150.70 150.72 83.7K
15:07 150.71 150.71 150.70 150.70 12.9K
15:08 150.67 150.68 150.66 150.67 60.6K
15:09 150.67 150.68 150.64 150.64 19.4K
15:10 150.64 150.66 150.64 150.66 6.6K
15:11 150.67 150.67 150.56 150.56 53.5K
15:12 150.56 150.58 150.56 150.58 16.1K
15:13 150.60 150.61 150.58 150.61 15.7K
15:14 150.59 150.59 150.59 150.59 16.5K
15:15 150.62 150.62 150.55 150.61 31.3K
15:16 150.60 150.60 150.55 150.55 78.5K
15:17 150.59 150.65 150.59 150.64 84.0K
15:18 150.63 150.67 150.63 150.67 42.6K
15:19 150.67 150.68 150.67 150.68 4.1K
15:20 150.68 150.68 150.66 150.66 17.7K
15:21 150.66 150.69 150.65 150.66 28.9K
15:22 150.71 150.71 150.69 150.69 49.0K
15:23 150.71 150.79 150.70 150.79 13.0K
15:24 150.78 150.78 150.72 150.72 28.2K
15:25 150.71 150.75 150.71 150.75 11.7K
15:26 150.74 150.74 150.69 150.69 18.5K
15:27 150.65 150.73 150.65 150.71 47.8K
15:28 150.70 150.71 150.67 150.67 13.5K
15:29 150.67 150.67 150.65 150.67 35.8K
15:30 150.72 150.81 150.72 150.81 24.2K
15:31 150.80 150.86 150.80 150.86 26.5K
15:32 150.86 150.86 150.80 150.80 32.4K
15:33 150.78 150.78 150.78 150.78 12.3K
15:34 150.78 150.86 150.78 150.86 27.5K
15:35 150.89 150.89 150.86 150.87 21.5K
15:36 150.86 150.86 150.83 150.84 30.8K
15:37 150.83 150.85 150.81 150.85 16.7K
15:38 150.85 150.85 150.80 150.84 49.5K
15:39 150.85 150.90 150.85 150.90 15.0K
15:40 150.90 150.90 150.88 150.88 9.2K
15:41 150.87 150.87 150.81 150.81 28.3K
15:42 150.81 150.82 150.77 150.77 33.3K
15:43 150.77 150.81 150.77 150.80 22.8K
15:44 150.80 150.83 150.80 150.82 17.6K
15:45 150.82 150.88 150.82 150.88 43.9K
15:46 150.93 150.93 150.88 150.90 18.9K
15:47 150.90 150.95 150.90 150.93 52.1K
15:48 150.85 150.85 150.80 150.80 37.6K
15:49 150.79 150.84 150.79 150.84 92.2K
15:50 151.03 151.03 150.81 150.81 178.7K
15:51 150.77 150.78 150.75 150.75 74.8K
15:52 150.77 150.80 150.77 150.79 57.9K
15:53 150.78 150.87 150.78 150.87 71.6K
15:54 150.87 150.88 150.84 150.84 53.2K
15:55 150.86 150.89 150.86 150.89 92.9K
15:56 150.85 150.90 150.83 150.90 104.9K
15:57 150.91 150.91 150.87 150.89 63.3K
15:58 150.89 150.91 150.89 150.90 85.8K
15:59 150.88 150.94 150.88 150.94 140.8K
16:00 150.92 150.92 150.92 150.92 2,848.7K
16:01 150.92 150.92 150.92 150.92 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