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
09:30 150.74 150.87 150.74 150.80 194.2K
09:31 150.88 150.88 150.75 150.78 31.6K
09:32 150.70 150.80 150.69 150.80 16.0K
09:33 150.74 150.99 150.74 150.99 49.5K
09:34 151.01 151.08 150.99 151.08 9.5K
09:35 150.99 151.00 150.98 151.00 29.9K
09:36 151.00 151.01 150.93 150.93 24.8K
09:37 150.93 150.96 150.93 150.96 10.3K
09:38 150.93 150.93 150.78 150.78 26.2K
09:39 150.79 150.80 150.77 150.78 20.3K
09:40 150.76 150.76 150.70 150.73 13.1K
09:41 150.74 150.74 150.63 150.72 25.3K
09:42 150.72 150.72 150.65 150.65 5.0K
09:43 150.65 150.65 150.53 150.53 12.4K
09:44 150.50 150.53 150.49 150.49 56.9K
09:45 150.44 150.44 150.31 150.31 172.7K
09:46 150.34 150.36 150.34 150.35 7.6K
09:47 150.34 150.34 150.21 150.21 53.1K
09:48 150.22 150.22 150.09 150.10 19.3K
09:49 150.17 150.17 150.08 150.08 23.7K
09:50 150.08 150.08 149.94 149.95 26.8K
09:51 149.96 149.98 149.95 149.98 15.2K
09:52 149.98 150.04 149.97 150.04 14.0K
09:53 150.07 150.07 149.98 149.98 39.1K
09:54 149.95 149.95 149.92 149.92 22.3K
09:55 149.90 149.90 149.89 149.89 8.6K
09:56 149.84 149.84 149.73 149.73 31.9K
09:57 149.73 149.74 149.73 149.74 36.1K
09:58 149.76 149.85 149.76 149.85 13.5K
09:59 149.87 149.94 149.87 149.94 29.6K
10:00 149.89 149.89 149.77 149.77 15.5K
10:01 149.76 149.76 149.72 149.72 11.0K
10:02 149.74 149.78 149.74 149.75 10.9K
10:03 149.75 149.75 149.70 149.72 5.9K
10:04 149.74 149.74 149.73 149.74 10.7K
10:05 149.75 149.76 149.72 149.72 16.5K
10:06 149.74 149.76 149.73 149.73 10.1K
10:07 149.76 149.77 149.74 149.77 15.3K
10:08 149.78 149.78 149.77 149.78 5.7K
10:09 149.77 149.83 149.77 149.83 14.6K
10:10 149.89 149.89 149.82 149.83 9.2K
10:11 149.85 149.91 149.85 149.91 19.0K
10:12 149.92 149.93 149.91 149.91 12.1K
10:13 149.91 149.92 149.91 149.91 6.7K
10:14 149.95 150.02 149.95 150.00 10.1K
10:15 149.99 150.06 149.99 150.06 10.7K
10:16 150.05 150.05 150.02 150.03 7.2K
10:17 149.98 149.98 149.96 149.97 7.2K
10:18 149.98 149.98 149.96 149.96 3.8K
10:19 149.98 149.98 149.96 149.96 4.7K
10:20 149.98 149.98 149.96 149.98 8.2K
10:21 149.98 149.98 149.95 149.95 31.8K
10:22 149.96 150.03 149.96 149.99 13.2K
10:23 149.98 149.98 149.95 149.95 6.8K
10:24 149.94 149.94 149.86 149.86 15.1K
10:25 149.90 149.90 149.86 149.89 10.4K
10:26 149.89 149.93 149.82 149.93 17.9K
10:27 150.00 150.03 150.00 150.03 9.3K
10:28 150.03 150.06 150.03 150.03 9.0K
10:29 150.03 150.03 149.98 149.99 15.3K
10:30 149.99 150.02 149.99 150.02 12.2K
10:31 150.01 150.05 150.01 150.01 7.1K
10:32 149.98 149.98 149.96 149.98 12.7K
10:33 149.97 149.99 149.97 149.99 12.2K
10:34 150.02 150.10 150.02 150.10 24.4K
10:35 150.06 150.09 150.06 150.09 11.8K
10:36 150.09 150.09 150.02 150.02 13.6K
10:37 150.02 150.03 150.02 150.02 12.3K
10:38 149.96 150.02 149.96 150.02 9.0K
10:39 150.01 150.01 149.94 149.94 23.9K
10:40 149.95 149.96 149.95 149.96 5.4K
10:41 149.99 150.02 149.98 150.02 26.3K
10:42 150.04 150.04 150.00 150.00 4.8K
10:43 150.01 150.02 150.00 150.02 13.5K
10:44 150.03 150.06 150.03 150.04 9.5K
10:45 150.02 150.07 150.02 150.04 9.0K
10:46 150.14 150.14 150.07 150.07 18.4K
10:47 150.06 150.06 150.06 150.06 4.4K
10:48 150.08 150.12 150.08 150.12 4.9K
10:49 150.12 150.13 150.11 150.12 8.8K
10:50 150.13 150.28 150.13 150.28 13.2K
10:51 150.25 150.25 150.22 150.24 19.9K
10:52 150.26 150.26 150.24 150.24 6.2K
10:53 150.24 150.24 150.20 150.21 9.6K
10:54 150.22 150.23 150.22 150.23 6.5K
10:55 150.24 150.24 150.22 150.23 1.0K
10:56 150.16 150.16 150.05 150.05 13.8K
10:57 150.06 150.06 150.01 150.01 8.7K
10:58 150.01 150.01 149.99 150.01 1.4K
10:59 150.01 150.01 149.98 150.00 16.2K
11:00 149.99 150.02 149.99 150.02 8.2K
11:01 150.01 150.01 149.99 149.99 9.0K
11:02 149.85 149.87 149.85 149.87 16.9K
11:03 149.87 149.88 149.87 149.88 3.9K
11:04 149.88 149.88 149.86 149.86 11.0K
11:05 149.86 149.90 149.86 149.90 12.0K
11:06 149.91 149.92 149.89 149.92 14.0K
11:07 149.91 150.01 149.91 150.01 6.6K
11:08 150.02 150.06 150.02 150.06 7.1K
11:09 150.03 150.03 149.98 149.98 6.2K
11:10 149.98 150.03 149.98 150.03 5.4K
11:11 149.98 150.00 149.98 150.00 13.4K
11:12 149.98 149.99 149.98 149.99 190.3K
11:13 150.00 150.02 150.00 150.02 4.3K
11:14 150.02 150.08 150.02 150.07 14.4K
11:15 150.07 150.07 150.07 150.07 8.2K
11:16 150.07 150.09 150.07 150.08 4.9K
11:17 150.08 150.08 150.05 150.07 4.7K
11:18 150.05 150.09 150.05 150.08 12.4K
11:19 150.09 150.18 150.09 150.18 19.2K
11:20 150.19 150.19 150.16 150.16 6.5K
11:21 150.15 150.17 150.15 150.17 5.7K
11:22 150.17 150.18 150.10 150.11 69.1K
11:23 150.12 150.12 150.05 150.05 9.5K
11:24 150.06 150.10 150.06 150.10 7.2K
11:25 150.11 150.12 150.11 150.12 4.4K
11:26 150.12 150.13 150.12 150.12 4.6K
11:27 150.12 150.14 150.12 150.14 7.1K
11:28 150.14 150.14 150.13 150.13 1.1K
11:29 150.11 150.11 150.09 150.09 32.8K
11:30 150.09 150.09 150.05 150.06 11.9K
11:31 150.04 150.04 150.03 150.03 13.0K
11:32 150.02 150.09 150.02 150.09 6.9K
11:33 150.11 150.11 150.07 150.07 9.2K
11:34 150.07 150.08 150.06 150.07 3.1K
11:35 150.07 150.13 150.07 150.13 20.3K
11:36 150.10 150.12 150.10 150.12 3.7K
11:37 150.14 150.14 150.09 150.10 9.3K
11:38 150.10 150.10 150.09 150.09 6.6K
11:39 150.09 150.09 150.07 150.08 11.3K
11:40 150.07 150.07 150.01 150.01 23.3K
11:41 150.02 150.02 149.99 149.99 12.7K
11:42 149.99 149.99 149.97 149.97 13.9K
11:43 149.97 150.03 149.97 150.02 8.8K
11:44 150.02 150.02 150.00 150.00 15.0K
11:45 150.00 150.05 150.00 150.05 11.9K
11:46 150.05 150.12 150.05 150.12 25.9K
11:47 150.13 150.18 150.13 150.16 82.4K
11:48 150.16 150.16 150.15 150.15 2.6K
11:49 150.15 150.18 150.15 150.17 9.5K
11:50 150.18 150.19 150.18 150.18 2.6K
11:51 150.19 150.23 150.19 150.20 18.1K
11:52 150.24 150.27 150.24 150.27 13.1K
11:53 150.26 150.33 150.26 150.33 8.6K
11:54 150.33 150.38 150.33 150.38 41.0K
11:55 150.34 150.34 150.32 150.32 20.3K
11:56 150.31 150.34 150.31 150.34 24.7K
11:57 150.35 150.35 150.33 150.35 30.9K
11:58 150.35 150.35 150.32 150.35 21.9K
11:59 150.35 150.35 150.34 150.35 17.3K
12:00 150.34 150.34 150.34 150.34 2.3K
12:01 150.32 150.32 150.29 150.29 10.2K
12:02 150.30 150.32 150.30 150.32 7.1K
12:03 150.37 150.41 150.37 150.41 27.1K
12:04 150.41 150.41 150.38 150.38 6.2K
12:05 150.37 150.41 150.37 150.41 3.6K
12:06 150.41 150.41 150.25 150.25 14.3K
12:07 150.26 150.26 150.23 150.23 7.6K
12:08 150.24 150.24 150.23 150.24 6.5K
12:09 150.23 150.23 150.20 150.20 1.8K
12:10 150.19 150.22 150.19 150.22 6.0K
12:11 150.23 150.24 150.21 150.22 16.6K
12:12 150.20 150.21 150.19 150.21 19.9K
12:13 150.19 150.21 150.19 150.21 6.7K
12:14 150.25 150.27 150.25 150.27 18.1K
12:15 150.28 150.36 150.28 150.36 9.3K
12:16 150.38 150.38 150.34 150.35 7.4K
12:17 150.37 150.37 150.36 150.36 5.2K
12:18 150.36 150.37 150.35 150.35 3.5K
12:19 150.34 150.37 150.34 150.37 3.2K
12:20 150.35 150.35 150.34 150.34 3.7K
12:21 150.37 150.48 150.37 150.48 31.1K
12:22 150.53 150.57 150.53 150.55 43.8K
12:23 150.52 150.56 150.52 150.56 5.6K
12:24 150.52 150.52 150.51 150.51 5.4K
12:25 150.51 150.51 150.48 150.48 2.9K
12:26 150.50 150.50 150.43 150.43 11.7K
12:27 150.43 150.45 150.42 150.43 3.6K
12:28 150.45 150.56 150.45 150.55 11.7K
12:29 150.54 150.55 150.53 150.55 8.7K
12:30 150.56 150.56 150.53 150.53 17.6K
12:31 150.52 150.52 150.50 150.50 2.7K
12:32 150.48 150.48 150.45 150.45 1.7K
12:33 150.44 150.44 150.43 150.43 6.8K
12:34 150.46 150.46 150.44 150.44 6.5K
12:35 150.44 150.51 150.44 150.51 10.2K
12:36 150.52 150.52 150.50 150.50 4.8K
12:37 150.49 150.50 150.48 150.48 4.7K
12:38 150.48 150.51 150.48 150.51 11.5K
12:39 150.53 150.53 150.47 150.47 3.6K
12:40 150.47 150.47 150.45 150.47 8.6K
12:41 150.45 150.45 150.44 150.44 5.5K
12:42 150.45 150.45 150.37 150.40 6.7K
12:43 150.45 150.49 150.45 150.49 10.1K
12:44 150.46 150.48 150.46 150.48 14.7K
12:45 150.46 150.46 150.46 150.46 6.6K
12:46 150.46 150.51 150.46 150.51 3.3K
12:47 150.52 150.52 150.47 150.47 10.1K
12:48 150.47 150.47 150.45 150.46 5.2K
12:49 150.48 150.50 150.48 150.50 7.3K
12:50 150.54 150.57 150.53 150.53 17.0K
12:51 150.53 150.53 150.51 150.53 5.0K
12:52 150.55 150.55 150.50 150.50 3.7K
12:53 150.53 150.54 150.51 150.51 14.4K
12:54 150.55 150.55 150.54 150.54 2.1K
12:55 150.54 150.58 150.54 150.58 3.1K
12:56 150.58 150.59 150.58 150.58 8.4K
12:57 150.62 150.62 150.56 150.59 12.6K
12:58 150.57 150.60 150.57 150.60 3.8K
12:59 150.58 150.63 150.58 150.63 10.1K
13:00 150.64 150.64 150.63 150.64 7.6K
13:01 150.65 150.65 150.59 150.59 9.5K
13:02 150.61 150.61 150.56 150.56 7.9K
13:03 150.57 150.57 150.53 150.53 3.2K
13:04 150.54 150.54 150.48 150.48 12.6K
13:05 150.48 150.48 150.42 150.42 10.2K
13:06 150.43 150.51 150.43 150.51 12.6K
13:07 150.52 150.52 150.51 150.52 14.2K
13:08 150.51 150.51 150.49 150.49 11.5K
13:09 150.49 150.53 150.49 150.53 41.8K
13:10 150.52 150.56 150.51 150.56 12.7K
13:11 150.56 150.62 150.56 150.62 47.7K
13:12 150.63 150.63 150.59 150.60 14.6K
13:13 150.60 150.66 150.60 150.65 13.3K
13:14 150.66 150.67 150.66 150.67 7.7K
13:15 150.68 150.69 150.67 150.67 11.1K
13:16 150.66 150.66 150.65 150.66 4.6K
13:17 150.65 150.71 150.65 150.71 30.0K
13:18 150.71 150.75 150.71 150.75 7.0K
13:19 150.74 150.74 150.72 150.72 5.6K
13:20 150.74 150.74 150.70 150.70 5.8K
13:21 150.70 150.76 150.70 150.76 13.4K
13:22 150.76 150.78 150.75 150.75 10.6K
13:23 150.76 150.76 150.73 150.73 4.4K
13:24 150.74 150.74 150.70 150.73 16.8K
13:25 150.73 150.77 150.73 150.77 4.2K
13:26 150.77 150.78 150.77 150.77 5.7K
13:27 150.76 150.76 150.73 150.73 5.3K
13:28 150.73 150.75 150.73 150.74 4.8K
13:29 150.74 150.76 150.74 150.76 10.0K
13:30 150.74 150.74 150.70 150.73 9.1K
13:31 150.72 150.73 150.72 150.73 6.9K
13:32 150.73 150.73 150.71 150.72 4.5K
13:33 150.70 150.70 150.67 150.70 9.2K
13:34 150.70 150.76 150.70 150.74 16.2K
13:35 150.75 150.77 150.74 150.77 11.1K
13:36 150.78 150.81 150.78 150.81 9.8K
13:37 150.81 150.84 150.81 150.84 6.7K
13:38 150.86 150.86 150.84 150.86 6.1K
13:39 150.84 150.86 150.84 150.84 6.6K
13:40 150.79 150.80 150.75 150.75 18.1K
13:41 150.76 150.78 150.73 150.73 7.2K
13:42 150.74 150.75 150.73 150.73 11.8K
13:43 150.72 150.74 150.71 150.74 4.9K
13:44 150.74 150.78 150.74 150.78 3.9K
13:45 150.74 150.75 150.73 150.73 12.2K
13:46 150.75 150.75 150.73 150.73 4.9K
13:47 150.74 150.74 150.67 150.67 14.0K
13:48 150.68 150.68 150.67 150.67 12.2K
13:49 150.69 150.70 150.68 150.70 1.8K
13:50 150.70 150.74 150.70 150.74 19.4K
13:51 150.73 150.75 150.73 150.75 3.0K
13:52 150.73 150.74 150.73 150.74 3.2K
13:53 150.75 150.83 150.75 150.83 16.0K
13:54 150.83 150.83 150.80 150.80 11.8K
13:55 150.80 150.80 150.77 150.78 4.1K
13:56 150.78 150.80 150.75 150.75 13.9K
13:57 150.75 150.78 150.75 150.78 2.1K
13:58 150.82 150.83 150.82 150.82 20.6K
13:59 150.81 150.81 150.79 150.80 9.4K
14:00 150.79 150.79 150.76 150.78 7.3K
14:01 150.77 150.77 150.74 150.74 9.6K
14:02 150.74 150.78 150.74 150.75 63.3K
14:03 150.75 150.76 150.75 150.75 5.0K
14:04 150.75 150.78 150.74 150.74 12.9K
14:05 150.75 150.76 150.74 150.76 5.9K
14:06 150.76 150.76 150.73 150.75 8.0K
14:07 150.78 150.82 150.78 150.82 8.0K
14:08 150.82 150.83 150.82 150.83 5.7K
14:09 150.85 150.85 150.84 150.84 4.1K
14:10 150.83 150.86 150.83 150.85 6.2K
14:11 150.85 150.97 150.85 150.97 8.2K
14:12 150.97 150.97 150.97 150.97 9.6K
14:13 150.96 150.97 150.90 150.90 7.0K
14:14 150.91 150.91 150.89 150.89 4.1K
14:15 150.85 150.85 150.85 150.85 10.7K
14:16 150.84 150.84 150.81 150.83 6.1K
14:17 150.84 150.84 150.80 150.80 45.1K
14:18 150.82 150.83 150.80 150.82 7.4K
14:19 150.80 150.81 150.80 150.81 12.6K
14:20 150.82 150.82 150.75 150.75 12.3K
14:21 150.71 150.71 150.68 150.68 13.7K
14:22 150.68 150.68 150.66 150.67 6.6K
14:23 150.67 150.67 150.65 150.67 16.9K
14:24 150.70 150.71 150.69 150.71 23.1K
14:25 150.69 150.69 150.66 150.66 16.1K
14:26 150.62 150.63 150.61 150.62 6.8K
14:27 150.61 150.61 150.58 150.58 4.5K
14:28 150.59 150.59 150.57 150.58 6.1K
14:29 150.57 150.57 150.55 150.57 38.6K
14:30 150.56 150.60 150.56 150.60 2.6K
14:31 150.60 150.60 150.58 150.58 8.4K
14:32 150.60 150.60 150.57 150.57 8.9K
14:33 150.57 150.58 150.56 150.56 18.0K
14:34 150.56 150.56 150.54 150.54 5.7K
14:35 150.53 150.53 150.52 150.52 5.0K
14:36 150.52 150.53 150.51 150.53 9.4K
14:37 150.53 150.57 150.53 150.57 8.6K
14:38 150.58 150.66 150.58 150.66 14.8K
14:39 150.66 150.66 150.64 150.64 14.1K
14:40 150.65 150.66 150.65 150.65 3.4K
14:41 150.64 150.67 150.64 150.67 4.2K
14:42 150.67 150.71 150.67 150.71 13.3K
14:43 150.72 150.73 150.72 150.73 4.5K
14:44 150.73 150.74 150.71 150.71 8.9K
14:45 150.70 150.71 150.65 150.68 20.3K
14:46 150.67 150.68 150.67 150.68 7.3K
14:47 150.69 150.69 150.69 150.69 6.7K
14:48 150.66 150.66 150.62 150.62 11.5K
14:49 150.61 150.61 150.58 150.58 20.0K
14:50 150.57 150.57 150.47 150.47 71.3K
14:51 150.53 150.53 150.53 150.53 15.7K
14:52 150.55 150.55 150.55 150.55 4.0K
14:53 150.52 150.52 150.48 150.49 15.9K
14:54 150.48 150.48 150.45 150.45 31.6K
14:55 150.48 150.49 150.48 150.49 8.5K
14:56 150.51 150.51 150.49 150.50 2.0K
14:57 150.51 150.53 150.51 150.53 6.4K
14:58 150.56 150.58 150.56 150.58 12.7K
14:59 150.57 150.60 150.57 150.60 16.1K
15:00 150.61 150.61 150.56 150.57 11.6K
15:01 150.59 150.60 150.59 150.59 5.0K
15:02 150.60 150.61 150.60 150.61 5.6K
15:03 150.61 150.61 150.58 150.59 5.3K
15:04 150.63 150.66 150.62 150.66 18.7K
15:05 150.67 150.67 150.65 150.66 4.1K
15:06 150.68 150.69 150.68 150.69 15.5K
15:07 150.70 150.71 150.68 150.71 21.8K
15:08 150.69 150.70 150.69 150.69 5.6K
15:09 150.72 150.79 150.72 150.78 8.2K
15:10 150.78 150.81 150.78 150.79 10.7K
15:11 150.79 150.80 150.76 150.76 6.8K
15:12 150.76 150.77 150.74 150.75 5.8K
15:13 150.77 150.78 150.77 150.78 12.3K
15:14 150.78 150.78 150.76 150.77 3.2K
15:15 150.79 150.82 150.79 150.81 14.9K
15:16 150.80 150.81 150.80 150.80 15.7K
15:17 150.81 150.81 150.76 150.76 25.2K
15:18 150.76 150.76 150.75 150.75 6.9K
15:19 150.76 150.76 150.72 150.72 6.6K
15:20 150.69 150.73 150.69 150.71 28.6K
15:21 150.71 150.72 150.70 150.70 11.9K
15:22 150.72 150.72 150.69 150.69 13.7K
15:23 150.69 150.69 150.64 150.65 21.1K
15:24 150.63 150.63 150.62 150.62 6.7K
15:25 150.64 150.64 150.61 150.61 15.7K
15:26 150.61 150.61 150.60 150.60 3.8K
15:27 150.60 150.64 150.60 150.64 18.9K
15:28 150.61 150.63 150.61 150.61 10.0K
15:29 150.63 150.63 150.63 150.63 15.5K
15:30 150.63 150.63 150.61 150.61 6.5K
15:31 150.55 150.55 150.54 150.54 18.2K
15:32 150.53 150.53 150.50 150.52 11.2K
15:33 150.52 150.52 150.47 150.49 32.8K
15:34 150.48 150.54 150.48 150.54 36.2K
15:35 150.56 150.62 150.56 150.62 19.2K
15:36 150.60 150.61 150.58 150.61 14.2K
15:37 150.61 150.61 150.61 150.61 2.5K
15:38 150.62 150.63 150.61 150.63 9.2K
15:39 150.63 150.63 150.61 150.62 5.1K
15:40 150.59 150.60 150.59 150.60 14.2K
15:41 150.60 150.60 150.55 150.55 20.9K
15:42 150.54 150.55 150.54 150.54 5.4K
15:43 150.54 150.58 150.53 150.58 26.1K
15:44 150.61 150.61 150.59 150.59 41.5K
15:45 150.60 150.60 150.59 150.59 6.5K
15:46 150.61 150.64 150.61 150.63 27.8K
15:47 150.59 150.61 150.59 150.61 37.7K
15:48 150.61 150.61 150.59 150.59 23.3K
15:49 150.62 150.65 150.62 150.62 20.3K
15:50 150.64 150.69 150.64 150.69 54.2K
15:51 150.67 150.67 150.60 150.62 47.2K
15:52 150.61 150.62 150.58 150.58 65.6K
15:53 150.58 150.58 150.55 150.55 45.2K
15:54 150.53 150.60 150.53 150.60 42.3K
15:55 150.61 150.63 150.60 150.61 56.9K
15:56 150.54 150.54 150.48 150.48 65.9K
15:57 150.49 150.54 150.49 150.54 53.9K
15:58 150.53 150.53 150.49 150.49 61.4K
15:59 150.49 150.51 150.49 150.50 74.8K
16:00 150.56 150.56 150.55 150.55 1,954.2K
16:01 150.55 150.55 150.55 150.55 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