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
09:30 150.46 150.63 150.46 150.61 258.4K
09:31 150.68 150.85 150.63 150.85 65.6K
09:32 150.93 150.98 150.88 150.98 53.0K
09:33 150.98 151.01 150.98 150.98 16.8K
09:34 151.02 151.04 151.00 151.04 25.3K
09:35 151.10 151.43 151.10 151.43 41.4K
09:36 151.36 151.41 151.36 151.40 46.4K
09:37 151.42 151.49 151.42 151.42 24.1K
09:38 151.46 151.46 151.38 151.38 34.5K
09:39 151.39 151.40 151.26 151.26 21.7K
09:40 151.27 151.34 151.27 151.30 35.3K
09:41 151.28 151.35 151.28 151.35 32.1K
09:42 151.35 151.46 151.35 151.46 22.2K
09:43 151.46 151.49 151.45 151.46 47.4K
09:44 151.56 151.59 151.56 151.59 15.4K
09:45 151.60 151.72 151.60 151.72 82.2K
09:46 151.69 151.69 151.62 151.62 18.4K
09:47 151.66 151.66 151.61 151.61 73.0K
09:48 151.65 151.65 151.59 151.61 10.7K
09:49 151.58 151.68 151.55 151.68 31.4K
09:50 151.75 151.84 151.75 151.84 25.6K
09:51 151.85 151.90 151.85 151.90 25.6K
09:52 151.91 151.91 151.80 151.80 38.0K
09:53 151.79 151.85 151.79 151.85 20.4K
09:54 151.82 151.84 151.81 151.81 10.9K
09:55 151.83 151.83 151.80 151.83 34.6K
09:56 151.84 151.84 151.79 151.79 14.4K
09:57 151.80 151.80 151.76 151.76 17.6K
09:58 151.76 151.76 151.72 151.72 80.2K
09:59 151.71 151.80 151.69 151.80 16.7K
10:00 151.79 151.80 151.72 151.72 16.7K
10:01 151.74 151.79 151.73 151.79 31.4K
10:02 151.84 151.85 151.81 151.85 53.9K
10:03 151.85 151.85 151.80 151.80 19.8K
10:04 151.82 151.83 151.81 151.81 15.3K
10:05 151.82 151.82 151.78 151.78 62.2K
10:06 151.74 151.74 151.58 151.58 26.3K
10:07 151.58 151.64 151.58 151.64 14.5K
10:08 151.66 151.72 151.66 151.72 10.3K
10:09 151.71 151.71 151.63 151.63 20.1K
10:10 151.62 151.69 151.62 151.69 15.7K
10:11 151.68 151.69 151.64 151.64 13.4K
10:12 151.67 151.74 151.67 151.69 14.6K
10:13 151.71 151.73 151.59 151.59 21.6K
10:14 151.59 151.65 151.59 151.65 7.7K
10:15 151.64 151.64 151.60 151.61 47.8K
10:16 151.59 151.60 151.57 151.58 29.9K
10:17 151.53 151.57 151.53 151.57 15.3K
10:18 151.57 151.58 151.56 151.56 6.1K
10:19 151.53 151.54 151.52 151.54 13.0K
10:20 151.53 151.55 151.53 151.53 15.9K
10:21 151.52 151.52 151.51 151.51 8.3K
10:22 151.50 151.53 151.50 151.52 5.9K
10:23 151.52 151.54 151.50 151.54 6.1K
10:24 151.53 151.56 151.53 151.54 7.9K
10:25 151.56 151.62 151.56 151.62 22.5K
10:26 151.64 151.76 151.64 151.76 30.5K
10:27 151.76 151.81 151.73 151.81 20.4K
10:28 151.82 151.92 151.81 151.92 23.2K
10:29 151.94 151.94 151.93 151.93 30.0K
10:30 151.93 151.95 151.92 151.94 13.6K
10:31 151.94 151.96 151.94 151.96 8.1K
10:32 151.97 151.97 151.95 151.96 10.7K
10:33 152.01 152.06 152.01 152.06 37.2K
10:34 152.02 152.14 152.02 152.14 58.4K
10:35 152.18 152.22 152.18 152.19 16.7K
10:36 152.19 152.20 152.11 152.13 20.4K
10:37 152.12 152.15 152.11 152.11 48.6K
10:38 152.12 152.12 152.09 152.09 27.0K
10:39 152.14 152.14 152.10 152.11 12.1K
10:40 152.11 152.11 152.03 152.03 4.5K
10:41 152.03 152.13 152.03 152.13 8.7K
10:42 152.13 152.15 152.13 152.15 10.9K
10:43 152.15 152.17 152.13 152.13 11.3K
10:44 152.16 152.16 152.14 152.15 7.0K
10:45 152.15 152.15 152.09 152.09 19.5K
10:46 152.07 152.19 152.07 152.17 15.5K
10:47 152.19 152.22 152.18 152.18 15.8K
10:48 152.18 152.20 152.07 152.07 35.7K
10:49 152.10 152.10 152.10 152.10 3.0K
10:50 152.06 152.06 152.05 152.05 7.8K
10:51 152.06 152.08 152.06 152.08 6.6K
10:52 152.05 152.05 151.99 151.99 13.5K
10:53 151.99 151.99 151.97 151.97 5.3K
10:54 151.92 151.92 151.88 151.88 9.4K
10:55 151.88 151.88 151.86 151.87 15.2K
10:56 151.86 151.88 151.86 151.88 2.2K
10:57 151.87 151.87 151.85 151.86 15.2K
10:58 151.88 151.88 151.84 151.84 12.6K
10:59 151.87 151.90 151.87 151.89 14.7K
11:00 151.89 152.02 151.89 152.02 23.4K
11:01 152.03 152.11 152.03 152.11 11.7K
11:02 152.12 152.21 152.12 152.21 21.8K
11:03 152.25 152.25 152.21 152.21 7.5K
11:04 152.21 152.21 152.19 152.19 6.0K
11:05 152.19 152.20 152.16 152.17 25.0K
11:06 152.20 152.23 152.20 152.21 15.2K
11:07 152.20 152.22 152.20 152.22 3.3K
11:08 152.22 152.24 152.20 152.21 16.9K
11:09 152.21 152.22 152.19 152.19 7.3K
11:10 152.20 152.20 152.18 152.20 18.1K
11:11 152.20 152.20 152.14 152.18 49.4K
11:12 152.14 152.14 152.08 152.08 18.8K
11:13 152.09 152.09 152.05 152.05 2.3K
11:14 152.02 152.04 152.02 152.03 16.7K
11:15 152.04 152.04 151.99 151.99 20.0K
11:16 151.98 151.99 151.96 151.99 34.3K
11:17 151.99 152.02 151.99 152.01 4.9K
11:18 151.99 151.99 151.97 151.97 14.3K
11:19 151.97 151.98 151.97 151.97 18.8K
11:20 151.94 151.94 151.90 151.90 27.1K
11:21 151.85 151.85 151.82 151.82 23.8K
11:22 151.81 151.86 151.81 151.86 12.6K
11:23 151.86 151.86 151.86 151.86 3.2K
11:24 151.87 151.97 151.87 151.97 13.8K
11:25 151.97 151.97 151.94 151.95 25.4K
11:26 151.90 151.96 151.90 151.96 12.1K
11:27 151.98 152.00 151.98 152.00 12.9K
11:28 151.97 151.97 151.93 151.94 12.7K
11:29 151.94 151.94 151.83 151.83 23.1K
11:30 151.81 151.81 151.79 151.80 20.9K
11:31 151.81 151.81 151.76 151.76 9.5K
11:32 151.76 151.89 151.76 151.89 28.4K
11:33 151.92 151.93 151.91 151.91 9.6K
11:34 151.92 151.92 151.89 151.89 3.4K
11:35 151.91 151.91 151.91 151.91 9.3K
11:36 151.91 151.95 151.91 151.95 11.9K
11:37 151.95 152.04 151.95 152.04 14.2K
11:38 152.08 152.11 152.08 152.10 28.3K
11:39 152.11 152.16 152.08 152.16 50.5K
11:40 152.16 152.23 152.14 152.23 16.7K
11:41 152.25 152.29 152.25 152.29 34.2K
11:42 152.32 152.32 152.29 152.29 33.1K
11:43 152.30 152.30 152.25 152.25 16.8K
11:44 152.21 152.21 152.16 152.20 11.2K
11:45 152.18 152.18 152.11 152.11 42.3K
11:46 152.12 152.14 152.12 152.14 8.3K
11:47 152.12 152.13 152.10 152.10 26.8K
11:48 152.12 152.12 152.10 152.10 5.5K
11:49 152.05 152.06 152.05 152.05 36.3K
11:50 152.01 152.01 151.98 152.00 10.5K
11:51 151.99 151.99 151.97 151.99 9.4K
11:52 151.99 152.05 151.99 152.05 10.1K
11:53 152.06 152.06 152.03 152.05 5.9K
11:54 152.05 152.08 152.04 152.04 5.6K
11:55 152.00 152.01 151.99 152.00 10.7K
11:56 152.00 152.00 151.98 151.99 5.5K
11:57 151.99 151.99 151.86 151.86 17.8K
11:58 151.83 151.83 151.70 151.70 22.5K
11:59 151.71 151.73 151.70 151.73 10.8K
12:00 151.73 151.75 151.72 151.75 4.0K
12:01 151.75 151.75 151.70 151.70 7.2K
12:02 151.66 151.66 151.63 151.63 5.7K
12:03 151.62 151.67 151.62 151.67 8.5K
12:04 151.66 151.66 151.65 151.66 6.0K
12:05 151.66 151.66 151.64 151.65 4.7K
12:06 151.64 151.64 151.60 151.60 11.5K
12:07 151.62 151.62 151.62 151.62 4.4K
12:08 151.62 151.62 151.60 151.60 11.6K
12:09 151.59 151.59 151.52 151.52 20.9K
12:10 151.51 151.52 151.51 151.52 9.3K
12:11 151.51 151.51 151.50 151.51 1.3K
12:12 151.51 151.58 151.51 151.58 4.9K
12:13 151.58 151.62 151.58 151.62 8.3K
12:14 151.62 151.64 151.61 151.61 5.3K
12:15 151.61 151.62 151.61 151.61 2.6K
12:16 151.62 151.62 151.61 151.62 11.8K
12:17 151.60 151.63 151.60 151.63 10.3K
12:18 151.63 151.63 151.62 151.62 1.9K
12:19 151.62 151.62 151.60 151.62 1.8K
12:20 151.61 151.62 151.55 151.55 11.3K
12:21 151.55 151.55 151.51 151.51 9.2K
12:22 151.52 151.52 151.46 151.46 35.7K
12:23 151.47 151.47 151.42 151.46 14.6K
12:24 151.44 151.44 151.39 151.39 8.8K
12:25 151.38 151.38 151.34 151.34 9.4K
12:26 151.33 151.40 151.33 151.40 15.8K
12:27 151.41 151.42 151.41 151.41 13.4K
12:28 151.42 151.42 151.42 151.42 3.2K
12:29 151.40 151.43 151.40 151.41 20.0K
12:30 151.41 151.43 151.40 151.43 9.8K
12:31 151.43 151.43 151.42 151.43 6.0K
12:32 151.41 151.43 151.41 151.42 9.6K
12:33 151.41 151.42 151.41 151.42 5.1K
12:34 151.40 151.40 151.39 151.40 5.6K
12:35 151.40 151.41 151.35 151.35 15.4K
12:36 151.33 151.35 151.31 151.35 9.0K
12:37 151.35 151.38 151.35 151.38 9.3K
12:38 151.39 151.39 151.34 151.35 8.7K
12:39 151.35 151.37 151.35 151.36 5.3K
12:40 151.36 151.36 151.32 151.32 5.3K
12:41 151.32 151.35 151.32 151.35 4.1K
12:42 151.37 151.38 151.37 151.38 4.5K
12:43 151.38 151.38 151.35 151.35 8.2K
12:44 151.35 151.35 151.33 151.35 1.9K
12:45 151.31 151.31 151.25 151.25 16.6K
12:46 151.25 151.25 151.20 151.20 14.1K
12:47 151.22 151.24 151.20 151.20 7.4K
12:48 151.21 151.21 151.19 151.20 4.7K
12:49 151.20 151.22 151.20 151.22 5.5K
12:50 151.22 151.22 151.22 151.22 1.6K
12:51 151.21 151.21 151.14 151.14 24.7K
12:52 151.16 151.16 151.14 151.14 6.8K
12:53 151.14 151.17 151.14 151.14 11.4K
12:54 151.11 151.19 151.11 151.19 12.7K
12:55 151.17 151.17 151.17 151.17 23.5K
12:56 151.16 151.16 151.13 151.14 7.8K
12:57 151.14 151.14 151.12 151.12 13.1K
12:58 151.10 151.10 151.08 151.10 16.6K
12:59 151.07 151.11 151.07 151.11 11.5K
13:00 151.13 151.13 151.12 151.13 7.4K
13:01 151.11 151.13 151.11 151.12 5.5K
13:02 151.08 151.08 151.05 151.08 5.1K
13:03 151.08 151.12 151.08 151.08 3.5K
13:04 151.08 151.09 151.06 151.06 4.4K
13:05 151.07 151.07 150.99 150.99 10.0K
13:06 150.98 150.98 150.98 150.98 45.2K
13:07 150.97 150.97 150.95 150.95 10.8K
13:08 150.93 150.93 150.92 150.93 6.2K
13:09 150.97 150.97 150.93 150.95 20.4K
13:10 150.93 150.93 150.89 150.89 8.3K
13:11 150.90 150.92 150.90 150.91 6.6K
13:12 150.89 150.90 150.88 150.90 9.5K
13:13 150.91 150.91 150.86 150.86 7.1K
13:14 150.86 150.90 150.86 150.90 9.9K
13:15 150.89 150.89 150.85 150.85 8.9K
13:16 150.85 150.85 150.85 150.85 3.0K
13:17 150.83 150.83 150.81 150.81 4.7K
13:18 150.82 150.83 150.81 150.83 10.0K
13:19 150.84 150.85 150.83 150.83 11.8K
13:20 150.84 150.84 150.83 150.83 4.2K
13:21 150.82 150.84 150.82 150.83 1.1K
13:22 150.83 150.83 150.72 150.76 50.8K
13:23 150.77 150.82 150.77 150.80 10.1K
13:24 150.81 150.82 150.81 150.82 1.4K
13:25 150.81 150.83 150.78 150.83 11.2K
13:26 150.83 150.86 150.83 150.86 14.8K
13:27 150.86 150.89 150.86 150.88 9.2K
13:28 150.89 150.94 150.89 150.94 7.8K
13:29 150.96 150.96 150.96 150.96 3.6K
13:30 150.92 150.92 150.87 150.87 8.5K
13:31 150.88 150.88 150.83 150.83 13.2K
13:32 150.83 150.83 150.77 150.77 12.3K
13:33 150.75 150.75 150.73 150.74 3.0K
13:34 150.74 150.74 150.70 150.70 13.6K
13:35 150.69 150.69 150.65 150.66 7.4K
13:36 150.66 150.66 150.62 150.62 12.3K
13:37 150.66 150.66 150.64 150.64 11.4K
13:38 150.64 150.65 150.63 150.63 19.9K
13:39 150.55 150.55 150.53 150.53 12.0K
13:40 150.53 150.55 150.51 150.55 19.9K
13:41 150.54 150.54 150.52 150.52 7.1K
13:42 150.52 150.57 150.52 150.57 25.0K
13:43 150.57 150.57 150.55 150.55 2.3K
13:44 150.55 150.55 150.53 150.53 3.6K
13:45 150.50 150.50 150.43 150.43 35.6K
13:46 150.42 150.45 150.42 150.45 34.3K
13:47 150.44 150.44 150.32 150.33 8.9K
13:48 150.33 150.33 150.32 150.33 19.9K
13:49 150.34 150.36 150.34 150.34 14.6K
13:50 150.34 150.34 150.31 150.31 7.6K
13:51 150.31 150.31 150.26 150.26 12.1K
13:52 150.26 150.26 150.25 150.25 11.5K
13:53 150.23 150.23 150.21 150.21 11.1K
13:54 150.17 150.17 150.15 150.17 23.5K
13:55 150.17 150.20 150.17 150.20 6.6K
13:56 150.20 150.35 150.20 150.35 79.9K
13:57 150.34 150.35 150.33 150.33 11.0K
13:58 150.33 150.33 150.26 150.26 12.0K
13:59 150.26 150.27 150.26 150.27 10.6K
14:00 150.23 150.25 150.23 150.23 7.2K
14:01 150.24 150.31 150.24 150.31 15.2K
14:02 150.33 150.34 150.33 150.34 9.4K
14:03 150.34 150.34 150.34 150.34 2.1K
14:04 150.34 150.34 150.34 150.34 2.3K
14:05 150.35 150.40 150.35 150.40 11.4K
14:06 150.40 150.40 150.38 150.38 1.8K
14:07 150.39 150.39 150.36 150.36 8.4K
14:08 150.34 150.34 150.28 150.28 12.2K
14:09 150.25 150.27 150.25 150.27 2.7K
14:10 150.29 150.31 150.29 150.31 15.1K
14:11 150.31 150.31 150.21 150.21 13.4K
14:12 150.21 150.21 150.19 150.19 5.3K
14:13 150.18 150.19 150.18 150.18 9.3K
14:14 150.18 150.18 150.18 150.18 1.9K
14:15 150.18 150.18 150.13 150.13 4.9K
14:16 150.14 150.14 150.08 150.08 9.6K
14:17 150.06 150.06 150.05 150.05 5.0K
14:18 150.03 150.03 150.03 150.03 34.5K
14:19 150.02 150.02 150.00 150.00 15.8K
14:20 150.04 150.07 150.04 150.07 7.0K
14:21 150.10 150.12 150.10 150.12 25.7K
14:22 150.14 150.16 150.14 150.16 32.9K
14:23 150.16 150.17 150.14 150.14 5.0K
14:24 150.15 150.17 150.15 150.16 9.6K
14:25 150.15 150.16 150.15 150.16 2.8K
14:26 150.16 150.17 150.16 150.17 3.8K
14:27 150.16 150.16 150.13 150.13 5.1K
14:28 150.14 150.14 150.14 150.14 5.4K
14:29 150.17 150.17 150.14 150.17 8.4K
14:30 150.20 150.30 150.20 150.30 15.7K
14:31 150.34 150.37 150.29 150.29 14.3K
14:32 150.29 150.31 150.29 150.31 4.6K
14:33 150.32 150.34 150.32 150.34 6.2K
14:34 150.35 150.37 150.35 150.37 7.8K
14:35 150.36 150.36 150.33 150.33 8.5K
14:36 150.28 150.29 150.28 150.29 5.7K
14:37 150.29 150.32 150.29 150.31 3.7K
14:38 150.34 150.34 150.33 150.33 5.3K
14:39 150.33 150.34 150.29 150.29 3.0K
14:40 150.30 150.37 150.28 150.37 18.3K
14:41 150.41 150.44 150.40 150.44 52.0K
14:42 150.41 150.42 150.40 150.42 7.7K
14:43 150.42 150.42 150.41 150.41 5.2K
14:44 150.40 150.40 150.38 150.38 6.3K
14:45 150.39 150.42 150.38 150.42 3.9K
14:46 150.43 150.44 150.42 150.44 10.5K
14:47 150.44 150.45 150.43 150.43 9.9K
14:48 150.41 150.41 150.40 150.40 5.3K
14:49 150.42 150.42 150.41 150.41 7.4K
14:50 150.41 150.43 150.41 150.43 6.0K
14:51 150.42 150.43 150.42 150.43 7.9K
14:52 150.44 150.49 150.44 150.49 28.8K
14:53 150.51 150.52 150.51 150.52 10.4K
14:54 150.52 150.53 150.50 150.53 7.0K
14:55 150.50 150.50 150.47 150.48 13.8K
14:56 150.47 150.47 150.45 150.45 13.9K
14:57 150.44 150.47 150.44 150.47 5.8K
14:58 150.47 150.50 150.47 150.50 9.8K
14:59 150.46 150.46 150.44 150.44 12.2K
15:00 150.43 150.43 150.38 150.38 11.7K
15:01 150.38 150.38 150.35 150.35 8.7K
15:02 150.35 150.35 150.34 150.34 3.3K
15:03 150.35 150.37 150.34 150.34 5.5K
15:04 150.31 150.31 150.29 150.30 30.8K
15:05 150.30 150.31 150.28 150.28 15.6K
15:06 150.30 150.32 150.30 150.32 12.6K
15:07 150.30 150.31 150.30 150.31 10.6K
15:08 150.35 150.36 150.35 150.35 13.5K
15:09 150.34 150.35 150.34 150.35 19.3K
15:10 150.36 150.36 150.35 150.35 16.6K
15:11 150.36 150.44 150.36 150.43 31.5K
15:12 150.43 150.43 150.33 150.33 16.3K
15:13 150.33 150.34 150.32 150.34 16.2K
15:14 150.35 150.35 150.35 150.35 9.7K
15:15 150.35 150.35 150.33 150.35 7.4K
15:16 150.35 150.35 150.32 150.32 9.7K
15:17 150.32 150.33 150.32 150.33 15.6K
15:18 150.33 150.34 150.31 150.31 11.6K
15:19 150.34 150.40 150.34 150.40 15.4K
15:20 150.40 150.41 150.40 150.41 20.5K
15:21 150.41 150.44 150.41 150.42 3.4K
15:22 150.41 150.44 150.40 150.44 16.2K
15:23 150.44 150.44 150.44 150.44 5.1K
15:24 150.44 150.44 150.42 150.43 7.5K
15:25 150.44 150.44 150.34 150.34 90.9K
15:26 150.34 150.35 150.33 150.33 18.1K
15:27 150.33 150.33 150.32 150.32 4.3K
15:28 150.32 150.32 150.25 150.25 15.2K
15:29 150.25 150.31 150.25 150.31 15.8K
15:30 150.30 150.31 150.30 150.31 5.4K
15:31 150.29 150.29 150.24 150.24 41.1K
15:32 150.24 150.24 150.23 150.24 11.4K
15:33 150.25 150.26 150.25 150.26 10.2K
15:34 150.28 150.29 150.27 150.28 11.3K
15:35 150.27 150.33 150.27 150.33 22.1K
15:36 150.34 150.36 150.34 150.36 9.3K
15:37 150.36 150.38 150.36 150.38 20.4K
15:38 150.40 150.44 150.40 150.44 11.1K
15:39 150.44 150.46 150.43 150.46 26.8K
15:40 150.46 150.47 150.44 150.47 22.7K
15:41 150.51 150.51 150.49 150.50 15.3K
15:42 150.51 150.52 150.50 150.50 16.0K
15:43 150.49 150.52 150.49 150.52 17.9K
15:44 150.52 150.52 150.47 150.47 13.7K
15:45 150.43 150.43 150.38 150.38 34.6K
15:46 150.37 150.37 150.32 150.32 27.8K
15:47 150.31 150.35 150.31 150.34 34.2K
15:48 150.34 150.34 150.33 150.33 17.8K
15:49 150.32 150.39 150.32 150.39 42.2K
15:50 150.42 150.47 150.42 150.45 104.2K
15:51 150.45 150.50 150.45 150.49 44.9K
15:52 150.51 150.55 150.49 150.49 80.6K
15:53 150.50 150.51 150.50 150.51 46.7K
15:54 150.51 150.54 150.51 150.52 40.3K
15:55 150.52 150.59 150.52 150.54 77.3K
15:56 150.46 150.46 150.39 150.39 97.3K
15:57 150.41 150.41 150.36 150.36 57.3K
15:58 150.36 150.40 150.36 150.38 58.0K
15:59 150.37 150.41 150.33 150.41 115.8K
16:00 150.38 150.38 150.38 150.38 4,321.4K
16:01 150.38 150.38 150.38 150.38 205.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし