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
09:30 150.16 150.16 149.88 149.88 1,035.1K
09:31 149.42 149.42 149.24 149.27 44.6K
09:32 149.28 149.37 149.28 149.37 25.0K
09:33 149.40 149.46 149.33 149.33 20.5K
09:34 149.31 149.42 149.31 149.42 20.9K
09:35 149.36 149.36 149.20 149.20 21.3K
09:36 149.15 149.18 149.09 149.18 32.0K
09:37 149.18 149.24 149.16 149.24 17.3K
09:38 149.21 149.22 149.17 149.17 37.8K
09:39 149.36 149.39 149.30 149.39 27.4K
09:40 149.38 149.47 149.38 149.47 17.3K
09:41 149.55 149.68 149.55 149.68 16.8K
09:42 149.67 149.77 149.67 149.77 5.3K
09:43 149.77 149.91 149.77 149.91 10.8K
09:44 149.90 149.90 149.85 149.90 11.2K
09:45 149.79 149.79 149.61 149.61 12.4K
09:46 149.63 149.72 149.63 149.72 20.4K
09:47 149.71 149.71 149.64 149.64 11.7K
09:48 149.60 149.60 149.51 149.51 10.2K
09:49 149.51 149.56 149.51 149.51 6.6K
09:50 149.51 149.51 149.47 149.47 6.6K
09:51 149.49 149.50 149.49 149.49 6.5K
09:52 149.54 149.57 149.47 149.57 18.4K
09:53 149.58 149.60 149.57 149.60 16.2K
09:54 149.62 149.68 149.62 149.68 5.5K
09:55 149.69 149.73 149.69 149.73 5.4K
09:56 149.67 149.70 149.67 149.70 15.8K
09:57 149.70 149.73 149.70 149.73 8.0K
09:58 149.65 149.65 149.64 149.64 8.4K
09:59 149.62 149.63 149.60 149.60 4.9K
10:00 149.57 149.59 149.57 149.59 3.1K
10:01 149.61 149.61 149.58 149.58 11.8K
10:02 149.58 149.61 149.57 149.61 3.4K
10:03 149.61 149.62 149.59 149.62 10.6K
10:04 149.65 149.79 149.64 149.79 16.6K
10:05 149.77 149.79 149.74 149.74 3.4K
10:06 149.72 149.75 149.72 149.75 8.7K
10:07 149.75 149.81 149.75 149.81 5.7K
10:08 149.80 149.83 149.78 149.83 5.3K
10:09 149.83 149.86 149.83 149.85 5.5K
10:10 149.88 149.88 149.86 149.86 3.1K
10:11 149.79 149.79 149.76 149.76 15.4K
10:12 149.75 149.75 149.72 149.73 11.3K
10:13 149.75 149.75 149.73 149.73 9.0K
10:14 149.73 149.77 149.73 149.77 8.7K
10:15 149.77 149.77 149.73 149.73 12.9K
10:16 149.72 149.73 149.72 149.73 5.5K
10:17 149.74 149.74 149.69 149.69 25.3K
10:18 149.68 149.70 149.67 149.67 4.9K
10:19 149.67 149.69 149.67 149.68 9.8K
10:20 149.64 149.64 149.62 149.62 42.5K
10:21 149.63 149.63 149.58 149.58 19.3K
10:22 149.58 149.58 149.55 149.58 9.6K
10:23 149.60 149.60 149.57 149.60 5.5K
10:24 149.54 149.54 149.52 149.52 19.2K
10:25 149.53 149.54 149.52 149.54 12.8K
10:26 149.53 149.54 149.53 149.54 6.4K
10:27 149.53 149.53 149.52 149.52 7.7K
10:28 149.53 149.56 149.53 149.56 7.5K
10:29 149.55 149.63 149.55 149.62 18.1K
10:30 149.63 149.66 149.63 149.65 8.8K
10:31 149.66 149.72 149.66 149.72 15.6K
10:32 149.78 149.79 149.76 149.76 8.7K
10:33 149.75 149.77 149.75 149.77 12.2K
10:34 149.81 149.89 149.81 149.89 25.8K
10:35 149.88 149.90 149.88 149.88 8.3K
10:36 149.92 149.92 149.91 149.91 7.1K
10:37 149.93 150.03 149.93 150.03 29.5K
10:38 150.04 150.15 150.04 150.15 27.0K
10:39 150.17 150.27 150.17 150.26 27.4K
10:40 150.27 150.27 150.25 150.25 6.0K
10:41 150.26 150.32 150.26 150.32 9.6K
10:42 150.32 150.34 150.29 150.32 10.0K
10:43 150.34 150.39 150.34 150.39 6.6K
10:44 150.42 150.47 150.42 150.44 13.8K
10:45 150.43 150.45 150.37 150.37 23.6K
10:46 150.32 150.32 150.31 150.31 42.6K
10:47 150.32 150.32 150.25 150.25 25.6K
10:48 150.24 150.24 150.23 150.24 6.7K
10:49 150.27 150.28 150.27 150.28 7.5K
10:50 150.29 150.32 150.29 150.30 13.3K
10:51 150.27 150.27 150.23 150.23 61.0K
10:52 150.24 150.29 150.23 150.29 36.9K
10:53 150.29 150.29 150.27 150.27 6.4K
10:54 150.25 150.29 150.25 150.29 4.8K
10:55 150.29 150.29 150.23 150.23 4.7K
10:56 150.22 150.29 150.22 150.29 10.3K
10:57 150.28 150.28 150.28 150.28 10.7K
10:58 150.23 150.24 150.23 150.24 3.3K
10:59 150.30 150.32 150.30 150.30 6.8K
11:00 150.29 150.30 150.29 150.30 7.5K
11:01 150.32 150.32 150.21 150.25 132.7K
11:02 150.24 150.24 150.20 150.20 9.4K
11:03 150.20 150.27 150.20 150.27 4.6K
11:04 150.28 150.28 150.27 150.28 5.0K
11:05 150.40 150.41 150.40 150.41 17.3K
11:06 150.46 150.46 150.44 150.46 5.3K
11:07 150.46 150.52 150.46 150.52 21.9K
11:08 150.52 150.52 150.52 150.52 1.9K
11:09 150.50 150.50 150.49 150.49 5.4K
11:10 150.50 150.58 150.50 150.58 18.9K
11:11 150.62 150.63 150.62 150.63 7.1K
11:12 150.63 150.63 150.56 150.56 10.3K
11:13 150.56 150.57 150.55 150.55 9.7K
11:14 150.56 150.56 150.51 150.51 6.5K
11:15 150.49 150.55 150.49 150.55 17.0K
11:16 150.56 150.56 150.52 150.53 8.9K
11:17 150.56 150.57 150.55 150.55 2.6K
11:18 150.54 150.58 150.54 150.58 9.0K
11:19 150.60 150.61 150.60 150.61 4.0K
11:20 150.61 150.61 150.45 150.45 20.0K
11:21 150.46 150.46 150.44 150.45 6.9K
11:22 150.45 150.48 150.45 150.48 3.0K
11:23 150.52 150.56 150.52 150.56 10.6K
11:24 150.57 150.57 150.56 150.56 4.5K
11:25 150.56 150.60 150.56 150.58 11.0K
11:26 150.56 150.57 150.56 150.56 3.3K
11:27 150.56 150.57 150.54 150.57 11.1K
11:28 150.58 150.58 150.57 150.57 3.2K
11:29 150.65 150.65 150.62 150.62 42.5K
11:30 150.63 150.63 150.60 150.60 7.6K
11:31 150.63 150.63 150.59 150.59 5.6K
11:32 150.59 150.59 150.58 150.58 6.9K
11:33 150.57 150.65 150.57 150.65 19.9K
11:34 150.66 150.67 150.65 150.67 14.3K
11:35 150.65 150.65 150.62 150.62 5.2K
11:36 150.63 150.67 150.63 150.67 9.3K
11:37 150.68 150.69 150.68 150.69 4.9K
11:38 150.69 150.69 150.66 150.68 6.1K
11:39 150.69 150.70 150.67 150.70 10.5K
11:40 150.71 150.72 150.71 150.71 7.9K
11:41 150.71 150.73 150.71 150.73 5.6K
11:42 150.72 150.72 150.71 150.72 15.9K
11:43 150.72 150.72 150.70 150.70 4.1K
11:44 150.70 150.72 150.70 150.70 16.1K
11:45 150.69 150.69 150.63 150.64 8.1K
11:46 150.64 150.65 150.64 150.65 5.1K
11:47 150.66 150.66 150.66 150.66 3.5K
11:48 150.68 150.70 150.68 150.70 17.8K
11:49 150.70 150.71 150.70 150.70 6.5K
11:50 150.71 150.72 150.69 150.69 7.4K
11:51 150.69 150.69 150.69 150.69 3.1K
11:52 150.74 150.79 150.74 150.79 18.6K
11:53 150.76 150.76 150.74 150.76 5.8K
11:54 150.71 150.71 150.68 150.68 7.9K
11:55 150.63 150.63 150.58 150.58 15.1K
11:56 150.58 150.60 150.58 150.60 8.3K
11:57 150.60 150.60 150.57 150.58 2.5K
11:58 150.58 150.58 150.58 150.58 4.6K
11:59 150.58 150.58 150.57 150.58 7.9K
12:00 150.58 150.58 150.54 150.54 7.2K
12:01 150.52 150.53 150.52 150.53 3.4K
12:02 150.51 150.52 150.49 150.52 9.8K
12:03 150.51 150.51 150.50 150.51 1.8K
12:04 150.49 150.49 150.48 150.48 4.8K
12:05 150.48 150.48 150.48 150.48 32.0K
12:06 150.49 150.50 150.49 150.49 6.5K
12:07 150.48 150.48 150.45 150.48 12.7K
12:08 150.49 150.49 150.47 150.47 5.5K
12:09 150.46 150.46 150.45 150.46 5.6K
12:10 150.46 150.46 150.45 150.45 26.5K
12:11 150.45 150.45 150.43 150.45 2.5K
12:12 150.45 150.45 150.44 150.44 9.8K
12:13 150.45 150.45 150.45 150.45 7.5K
12:14 150.45 150.45 150.40 150.43 16.8K
12:15 150.43 150.44 150.43 150.43 7.7K
12:16 150.43 150.43 150.38 150.38 8.5K
12:17 150.38 150.38 150.35 150.35 4.1K
12:18 150.36 150.39 150.35 150.39 4.4K
12:19 150.39 150.40 150.39 150.40 2.1K
12:20 150.38 150.39 150.38 150.39 6.9K
12:21 150.40 150.41 150.39 150.39 2.4K
12:22 150.39 150.39 150.38 150.38 1.5K
12:23 150.39 150.41 150.39 150.39 3.3K
12:24 150.39 150.40 150.38 150.38 3.8K
12:25 150.38 150.40 150.37 150.39 9.4K
12:26 150.39 150.39 150.37 150.39 3.2K
12:27 150.39 150.41 150.39 150.41 20.2K
12:28 150.41 150.41 150.39 150.39 5.2K
12:29 150.39 150.39 150.37 150.38 2.3K
12:30 150.37 150.37 150.36 150.37 3.0K
12:31 150.37 150.38 150.36 150.38 5.5K
12:32 150.38 150.38 150.31 150.32 15.5K
12:33 150.32 150.36 150.32 150.36 8.5K
12:34 150.41 150.43 150.41 150.41 6.8K
12:35 150.42 150.47 150.42 150.47 3.0K
12:36 150.46 150.46 150.45 150.46 11.9K
12:37 150.45 150.47 150.45 150.47 1.1K
12:38 150.48 150.48 150.45 150.45 14.0K
12:39 150.44 150.45 150.43 150.43 11.9K
12:40 150.44 150.46 150.44 150.46 6.7K
12:41 150.46 150.47 150.46 150.47 3.2K
12:42 150.47 150.50 150.47 150.50 5.1K
12:43 150.50 150.50 150.49 150.49 2.2K
12:44 150.49 150.49 150.48 150.48 5.3K
12:45 150.48 150.48 150.46 150.46 7.2K
12:46 150.46 150.46 150.44 150.44 3.1K
12:47 150.46 150.46 150.43 150.43 7.1K
12:48 150.44 150.44 150.44 150.44 1.3K
12:49 150.43 150.43 150.42 150.43 6.2K
12:50 150.44 150.44 150.41 150.41 6.3K
12:51 150.39 150.39 150.36 150.36 12.4K
12:52 150.35 150.36 150.35 150.35 1.3K
12:53 150.36 150.36 150.34 150.34 9.2K
12:54 150.33 150.33 150.28 150.28 10.5K
12:55 150.27 150.29 150.27 150.29 2.7K
12:56 150.34 150.36 150.34 150.36 14.3K
12:57 150.35 150.38 150.35 150.38 2.1K
12:58 150.39 150.40 150.38 150.38 29.3K
12:59 150.38 150.38 150.34 150.34 19.6K
13:00 150.34 150.34 150.31 150.31 7.8K
13:01 150.30 150.30 150.29 150.29 2.1K
13:02 150.29 150.30 150.28 150.30 5.8K
13:03 150.30 150.30 150.30 150.30 1.2K
13:04 150.30 150.30 150.25 150.25 21.6K
13:05 150.25 150.33 150.25 150.33 9.6K
13:06 150.34 150.34 150.34 150.34 2.4K
13:07 150.31 150.32 150.31 150.32 4.9K
13:08 150.32 150.32 150.27 150.27 8.7K
13:09 150.27 150.27 150.27 150.27 3.5K
13:10 150.28 150.28 150.24 150.28 23.4K
13:11 150.25 150.25 150.25 150.25 2.9K
13:12 150.27 150.28 150.27 150.28 3.8K
13:13 150.27 150.27 150.22 150.22 26.2K
13:14 150.20 150.23 150.20 150.23 5.4K
13:15 150.20 150.20 150.18 150.20 8.0K
13:16 150.20 150.20 150.19 150.19 3.8K
13:17 150.20 150.20 150.12 150.12 9.4K
13:18 150.11 150.11 150.08 150.08 12.8K
13:19 150.07 150.07 150.05 150.06 8.5K
13:20 150.05 150.05 150.05 150.05 13.6K
13:21 150.04 150.04 150.02 150.03 3.7K
13:22 150.03 150.05 150.02 150.02 8.1K
13:23 150.02 150.05 150.02 150.05 9.3K
13:24 150.03 150.03 150.03 150.03 8.2K
13:25 150.03 150.04 150.03 150.04 4.2K
13:26 150.04 150.11 150.04 150.11 9.0K
13:27 150.11 150.11 150.10 150.10 2.2K
13:28 150.09 150.09 150.03 150.03 13.9K
13:29 150.04 150.04 150.04 150.04 0.8K
13:30 150.05 150.05 150.04 150.04 1.4K
13:31 150.04 150.06 150.04 150.05 2.3K
13:32 150.01 150.02 150.00 150.00 11.2K
13:33 150.01 150.01 150.00 150.00 8.4K
13:34 150.02 150.02 150.02 150.02 7.3K
13:35 150.03 150.04 150.03 150.03 4.2K
13:36 150.08 150.08 150.08 150.08 8.9K
13:37 150.08 150.16 150.08 150.16 8.5K
13:38 150.17 150.18 150.17 150.18 3.8K
13:39 150.19 150.28 150.19 150.28 7.7K
13:40 150.29 150.30 150.26 150.30 11.0K
13:41 150.30 150.31 150.30 150.31 4.2K
13:42 150.31 150.31 150.30 150.30 8.5K
13:43 150.27 150.27 150.26 150.27 12.3K
13:44 150.28 150.30 150.28 150.30 13.3K
13:45 150.30 150.33 150.30 150.33 8.8K
13:46 150.33 150.43 150.33 150.43 7.8K
13:47 150.46 150.56 150.46 150.56 23.0K
13:48 150.58 150.59 150.54 150.54 11.0K
13:49 150.54 150.54 150.53 150.53 0.5K
13:50 150.50 150.50 150.46 150.48 16.9K
13:51 150.48 150.48 150.45 150.46 6.4K
13:52 150.49 150.51 150.49 150.51 28.5K
13:53 150.50 150.50 150.46 150.46 9.6K
13:54 150.48 150.48 150.46 150.46 21.6K
13:55 150.43 150.43 150.40 150.40 29.0K
13:56 150.41 150.43 150.40 150.40 12.2K
13:57 150.39 150.39 150.37 150.37 28.4K
13:58 150.39 150.44 150.38 150.44 19.6K
13:59 150.46 150.46 150.42 150.42 8.7K
14:00 150.42 150.46 150.42 150.46 12.5K
14:01 150.45 150.47 150.45 150.45 5.1K
14:02 150.45 150.47 150.45 150.47 7.7K
14:03 150.47 150.47 150.42 150.42 6.6K
14:04 150.41 150.42 150.41 150.42 4.9K
14:05 150.43 150.43 150.42 150.43 2.9K
14:06 150.46 150.46 150.46 150.46 7.0K
14:07 150.46 150.50 150.46 150.50 13.9K
14:08 150.49 150.50 150.47 150.47 12.8K
14:09 150.45 150.47 150.45 150.47 3.5K
14:10 150.46 150.46 150.43 150.43 8.2K
14:11 150.43 150.47 150.43 150.47 9.9K
14:12 150.47 150.48 150.47 150.47 5.6K
14:13 150.47 150.47 150.45 150.46 6.0K
14:14 150.46 150.46 150.45 150.45 2.5K
14:15 150.45 150.48 150.45 150.48 20.6K
14:16 150.46 150.47 150.43 150.43 14.1K
14:17 150.42 150.42 150.41 150.41 7.1K
14:18 150.41 150.41 150.40 150.40 5.4K
14:19 150.40 150.41 150.40 150.41 3.4K
14:20 150.42 150.43 150.42 150.43 26.5K
14:21 150.46 150.47 150.46 150.47 7.6K
14:22 150.47 150.50 150.44 150.44 25.2K
14:23 150.44 150.45 150.44 150.44 6.5K
14:24 150.44 150.45 150.43 150.43 6.3K
14:25 150.43 150.43 150.35 150.35 28.8K
14:26 150.37 150.37 150.36 150.36 9.5K
14:27 150.39 150.40 150.37 150.37 10.1K
14:28 150.35 150.35 150.33 150.33 11.9K
14:29 150.33 150.33 150.32 150.33 7.3K
14:30 150.34 150.34 150.33 150.33 10.7K
14:31 150.33 150.33 150.32 150.32 11.8K
14:32 150.32 150.32 150.31 150.31 5.1K
14:33 150.26 150.28 150.22 150.22 25.9K
14:34 150.21 150.21 150.17 150.17 16.0K
14:35 150.14 150.14 150.08 150.08 42.7K
14:36 150.07 150.08 150.06 150.06 11.1K
14:37 150.05 150.05 150.04 150.04 3.9K
14:38 150.04 150.04 150.04 150.04 3.1K
14:39 150.05 150.05 150.01 150.01 14.0K
14:40 150.00 150.04 150.00 150.03 9.5K
14:41 150.03 150.06 150.03 150.06 7.3K
14:42 150.06 150.06 150.01 150.01 19.2K
14:43 150.02 150.03 150.02 150.03 5.4K
14:44 150.02 150.02 150.01 150.01 5.0K
14:45 150.02 150.02 150.01 150.02 8.6K
14:46 150.05 150.07 150.01 150.01 14.5K
14:47 150.03 150.10 150.03 150.09 17.9K
14:48 150.07 150.09 150.07 150.09 7.9K
14:49 150.09 150.09 150.09 150.09 5.0K
14:50 150.09 150.09 150.08 150.08 4.4K
14:51 150.07 150.07 150.04 150.06 15.9K
14:52 150.07 150.09 150.07 150.08 9.9K
14:53 150.08 150.08 150.07 150.08 3.0K
14:54 150.09 150.09 150.08 150.08 3.0K
14:55 150.06 150.07 150.05 150.07 21.1K
14:56 150.07 150.09 150.04 150.04 18.3K
14:57 150.04 150.04 150.03 150.04 1.9K
14:58 150.06 150.06 149.98 149.98 6.3K
14:59 149.96 149.96 149.96 149.96 10.2K
15:00 149.93 149.93 149.92 149.92 4.4K
15:01 149.93 149.93 149.92 149.92 4.9K
15:02 149.92 149.92 149.90 149.90 16.8K
15:03 149.89 149.90 149.89 149.90 8.5K
15:04 149.89 149.90 149.88 149.90 3.2K
15:05 149.87 149.90 149.87 149.89 7.2K
15:06 149.88 149.92 149.88 149.92 8.4K
15:07 149.92 149.92 149.91 149.92 2.8K
15:08 149.95 150.01 149.95 150.01 8.5K
15:09 150.04 150.14 150.04 150.14 30.5K
15:10 150.14 150.17 150.12 150.17 11.3K
15:11 150.20 150.21 150.20 150.20 11.0K
15:12 150.19 150.19 150.17 150.17 5.1K
15:13 150.18 150.18 150.16 150.16 16.2K
15:14 150.18 150.18 150.14 150.17 8.3K
15:15 150.12 150.12 150.09 150.09 14.9K
15:16 150.08 150.08 150.06 150.07 3.1K
15:17 150.05 150.05 150.03 150.03 7.5K
15:18 150.04 150.04 150.02 150.02 7.3K
15:19 150.04 150.04 150.02 150.02 7.8K
15:20 149.99 150.05 149.99 150.05 11.2K
15:21 150.02 150.04 150.02 150.04 7.0K
15:22 150.02 150.05 150.02 150.05 8.1K
15:23 150.07 150.12 150.07 150.12 17.3K
15:24 150.12 150.16 150.12 150.16 8.3K
15:25 150.16 150.21 150.16 150.21 17.5K
15:26 150.17 150.18 150.16 150.16 14.6K
15:27 150.15 150.15 150.11 150.13 16.3K
15:28 150.06 150.07 150.06 150.07 10.8K
15:29 150.07 150.07 150.05 150.05 8.8K
15:30 150.06 150.14 150.06 150.14 33.5K
15:31 150.14 150.19 150.14 150.19 8.3K
15:32 150.19 150.20 150.19 150.20 2.4K
15:33 150.19 150.20 150.18 150.20 7.1K
15:34 150.20 150.20 150.19 150.19 1.3K
15:35 150.18 150.18 150.18 150.18 15.2K
15:36 150.17 150.17 150.13 150.14 13.6K
15:37 150.12 150.12 150.11 150.11 7.1K
15:38 150.09 150.09 150.07 150.08 11.4K
15:39 150.08 150.08 150.06 150.06 11.7K
15:40 150.06 150.06 150.04 150.04 27.3K
15:41 150.05 150.12 150.05 150.12 18.5K
15:42 150.11 150.11 150.11 150.11 5.9K
15:43 150.11 150.14 150.10 150.14 26.5K
15:44 150.19 150.23 150.19 150.21 26.9K
15:45 150.17 150.17 150.15 150.15 12.4K
15:46 150.16 150.26 150.16 150.26 31.1K
15:47 150.25 150.25 150.24 150.24 11.2K
15:48 150.24 150.27 150.24 150.27 7.4K
15:49 150.25 150.30 150.25 150.30 34.5K
15:50 150.35 150.67 150.35 150.67 154.1K
15:51 150.71 150.74 150.71 150.71 84.9K
15:52 150.73 150.79 150.73 150.79 32.8K
15:53 150.78 150.78 150.76 150.76 20.8K
15:54 150.79 150.79 150.74 150.74 66.2K
15:55 150.72 150.75 150.72 150.74 52.5K
15:56 150.72 150.72 150.68 150.69 80.5K
15:57 150.71 150.73 150.70 150.70 75.1K
15:58 150.70 150.72 150.70 150.72 61.6K
15:59 150.70 150.77 150.70 150.77 149.2K
16:00 150.77 150.77 150.76 150.76 4,478.7K
16:01 150.76 150.76 150.76 150.76 176.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし