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
09:30 150.74 150.74 150.46 150.46 1,135.4K
09:31 150.49 150.50 150.45 150.50 6.0K
09:32 150.50 150.50 150.47 150.47 1.2K
09:33 150.45 150.46 150.44 150.46 8.2K
09:34 150.49 150.49 150.40 150.40 5.1K
09:35 150.43 150.43 150.33 150.37 13.8K
09:36 150.36 150.36 150.24 150.24 15.5K
09:37 150.19 150.19 150.12 150.12 6.3K
09:38 150.14 150.14 150.08 150.11 6.8K
09:39 150.10 150.16 150.10 150.14 2.9K
09:40 150.15 150.15 150.12 150.14 21.6K
09:41 150.10 150.15 150.10 150.15 3.6K
09:42 150.13 150.22 150.13 150.22 2.6K
09:43 150.21 150.24 150.18 150.24 9.3K
09:44 150.24 150.24 150.22 150.22 4.7K
09:45 150.12 150.14 150.12 150.14 6.3K
09:46 150.14 150.14 150.14 150.14 3.7K
09:47 150.14 150.28 150.14 150.28 4.7K
09:48 150.30 150.30 150.19 150.19 15.1K
09:49 150.19 150.21 150.19 150.21 6.8K
09:50 150.20 150.23 150.20 150.23 5.5K
09:51 150.23 150.23 150.20 150.23 3.5K
09:52 150.20 150.20 150.10 150.14 6.1K
09:53 150.12 150.16 150.12 150.12 5.6K
09:54 150.09 150.10 150.07 150.07 2.3K
09:55 150.07 150.07 150.03 150.03 16.3K
09:56 150.01 150.02 150.01 150.01 11.6K
09:57 150.03 150.03 149.99 149.99 20.1K
09:58 150.01 150.01 150.00 150.01 7.2K
09:59 150.00 150.02 150.00 150.02 12.9K
10:00 150.00 150.00 149.85 149.85 45.7K
10:01 149.86 149.86 149.84 149.84 26.1K
10:02 149.85 149.85 149.82 149.83 7.7K
10:03 149.85 149.93 149.85 149.93 6.4K
10:04 149.91 149.92 149.90 149.92 8.1K
10:05 150.03 150.03 150.01 150.01 11.1K
10:06 149.99 150.01 149.97 149.97 7.8K
10:07 149.96 149.96 149.93 149.95 8.9K
10:08 149.94 149.95 149.90 149.90 5.1K
10:09 149.91 149.91 149.90 149.90 7.5K
10:10 149.90 149.90 149.87 149.87 8.1K
10:11 149.86 149.86 149.84 149.84 15.0K
10:12 149.85 149.90 149.85 149.90 8.4K
10:13 149.90 149.91 149.87 149.91 5.4K
10:14 149.93 149.93 149.88 149.88 14.1K
10:15 149.85 149.85 149.85 149.85 6.2K
10:16 149.86 149.88 149.86 149.88 4.2K
10:17 149.86 149.87 149.85 149.87 8.1K
10:18 149.88 149.90 149.88 149.90 2.8K
10:19 149.91 149.93 149.90 149.93 6.9K
10:20 149.90 149.91 149.89 149.89 7.1K
10:21 149.89 149.92 149.89 149.92 9.4K
10:22 149.96 149.99 149.96 149.97 4.1K
10:23 149.98 150.02 149.97 150.02 11.8K
10:24 150.03 150.07 150.03 150.07 16.0K
10:25 150.04 150.06 150.04 150.06 7.4K
10:26 150.06 150.06 150.04 150.06 0.5K
10:27 150.03 150.03 150.03 150.03 3.7K
10:28 150.03 150.07 150.03 150.06 4.7K
10:29 150.04 150.04 150.01 150.01 11.3K
10:30 150.00 150.01 150.00 150.01 11.8K
10:31 150.00 150.06 150.00 150.06 3.0K
10:32 150.03 150.03 150.00 150.00 6.1K
10:33 150.00 150.00 149.97 149.97 4.8K
10:34 149.96 149.96 149.95 149.96 15.8K
10:35 150.01 150.05 150.01 150.04 17.9K
10:36 150.06 150.11 150.06 150.11 14.8K
10:37 150.11 150.12 150.11 150.11 2.1K
10:38 150.08 150.14 150.08 150.14 5.6K
10:39 150.14 150.14 150.12 150.13 3.4K
10:40 150.14 150.14 150.11 150.11 14.9K
10:41 150.11 150.12 150.10 150.10 3.0K
10:42 150.11 150.14 150.11 150.11 3.5K
10:43 150.10 150.11 150.09 150.09 5.1K
10:44 150.09 150.09 150.05 150.05 8.0K
10:45 150.05 150.05 150.02 150.02 11.2K
10:46 150.02 150.02 149.98 149.98 2.4K
10:47 149.98 149.99 149.98 149.98 19.9K
10:48 149.97 149.98 149.96 149.97 4.9K
10:49 149.97 150.00 149.96 150.00 19.1K
10:50 150.00 150.01 149.99 149.99 9.6K
10:51 149.98 150.03 149.98 150.00 5.8K
10:52 150.01 150.01 149.96 149.96 15.4K
10:53 149.97 149.97 149.94 149.94 11.8K
10:54 149.95 149.95 149.92 149.92 21.0K
10:55 149.93 149.93 149.92 149.92 20.3K
10:56 149.92 149.92 149.92 149.92 16.6K
10:57 149.91 149.91 149.88 149.88 29.8K
10:58 149.88 149.88 149.87 149.87 16.5K
10:59 149.88 149.88 149.86 149.87 16.1K
11:00 149.87 149.88 149.87 149.87 5.9K
11:01 149.87 149.87 149.86 149.86 1.9K
11:02 149.89 149.89 149.88 149.89 11.1K
11:03 149.88 149.88 149.87 149.87 3.4K
11:04 149.87 149.89 149.87 149.87 9.6K
11:05 149.82 149.87 149.82 149.87 15.1K
11:06 149.89 149.89 149.86 149.86 5.9K
11:07 149.85 149.90 149.85 149.90 14.5K
11:08 149.90 149.92 149.90 149.92 8.4K
11:09 149.93 149.93 149.91 149.92 18.9K
11:10 149.91 149.91 149.86 149.88 19.7K
11:11 149.88 149.88 149.84 149.84 31.8K
11:12 149.80 149.82 149.80 149.82 5.7K
11:13 149.83 149.83 149.80 149.83 6.2K
11:14 149.85 149.85 149.84 149.84 6.5K
11:15 149.84 149.86 149.84 149.84 6.7K
11:16 149.81 149.81 149.77 149.78 51.3K
11:17 149.74 149.76 149.70 149.70 92.5K
11:18 149.70 149.73 149.69 149.69 43.0K
11:19 149.71 149.72 149.68 149.68 9.0K
11:20 149.68 149.69 149.68 149.69 9.9K
11:21 149.68 149.70 149.67 149.70 10.5K
11:22 149.70 149.77 149.70 149.77 11.3K
11:23 149.77 149.84 149.77 149.84 15.2K
11:24 149.83 149.88 149.83 149.88 9.0K
11:25 149.89 149.93 149.89 149.93 10.4K
11:26 149.94 149.94 149.92 149.94 13.0K
11:27 149.95 150.04 149.95 150.04 23.8K
11:28 150.07 150.07 150.02 150.02 34.7K
11:29 150.02 150.04 150.02 150.03 4.7K
11:30 150.03 150.03 149.98 149.99 68.6K
11:31 150.01 150.02 150.01 150.02 4.3K
11:32 150.01 150.01 149.99 150.01 8.8K
11:33 150.02 150.05 150.02 150.03 11.1K
11:34 150.02 150.02 150.01 150.01 10.3K
11:35 150.01 150.01 149.96 149.97 17.4K
11:36 149.96 149.98 149.96 149.98 5.3K
11:37 149.98 149.98 149.95 149.97 7.8K
11:38 149.99 150.00 149.99 149.99 20.5K
11:39 149.99 149.99 149.98 149.98 11.3K
11:40 150.01 150.08 150.01 150.08 13.7K
11:41 150.10 150.10 150.08 150.09 6.1K
11:42 150.10 150.11 150.09 150.09 12.1K
11:43 150.07 150.08 150.07 150.07 14.2K
11:44 150.07 150.08 150.05 150.05 6.3K
11:45 150.08 150.09 150.07 150.09 39.5K
11:46 150.09 150.12 150.09 150.12 4.4K
11:47 150.12 150.12 150.08 150.09 11.0K
11:48 150.07 150.08 150.07 150.07 7.2K
11:49 150.06 150.06 150.00 150.00 14.4K
11:50 150.00 150.00 149.95 149.97 6.5K
11:51 149.92 149.92 149.92 149.92 13.3K
11:52 149.95 149.95 149.95 149.95 12.0K
11:53 149.96 149.96 149.91 149.91 27.2K
11:54 149.93 149.93 149.91 149.93 1.6K
11:55 149.91 149.96 149.91 149.96 7.1K
11:56 149.96 149.96 149.96 149.96 5.3K
11:57 149.96 149.97 149.95 149.96 9.9K
11:58 150.00 150.00 149.97 149.98 4.6K
11:59 149.98 150.01 149.98 150.01 19.2K
12:00 150.01 150.02 150.01 150.02 3.5K
12:01 150.02 150.11 150.02 150.11 10.6K
12:02 150.12 150.12 150.11 150.11 1.2K
12:03 150.09 150.11 150.09 150.11 15.4K
12:04 150.11 150.11 150.09 150.09 18.3K
12:05 150.18 150.20 150.18 150.19 6.8K
12:06 150.20 150.24 150.20 150.24 11.5K
12:07 150.25 150.28 150.25 150.27 5.4K
12:08 150.27 150.28 150.27 150.28 1.8K
12:09 150.28 150.29 150.28 150.28 6.1K
12:10 150.29 150.29 150.26 150.26 6.7K
12:11 150.25 150.25 150.24 150.24 5.1K
12:12 150.26 150.27 150.26 150.26 9.4K
12:13 150.26 150.26 150.25 150.25 1.7K
12:14 150.25 150.25 150.21 150.23 3.8K
12:15 150.20 150.28 150.20 150.28 56.9K
12:16 150.29 150.32 150.29 150.32 2.2K
12:17 150.29 150.31 150.29 150.31 6.0K
12:18 150.38 150.39 150.36 150.36 8.3K
12:19 150.38 150.38 150.37 150.37 11.3K
12:20 150.35 150.42 150.35 150.35 50.3K
12:21 150.34 150.34 150.31 150.31 15.2K
12:22 150.30 150.31 150.30 150.31 6.3K
12:23 150.32 150.34 150.32 150.33 12.4K
12:24 150.36 150.38 150.36 150.36 6.4K
12:25 150.35 150.36 150.34 150.36 5.9K
12:26 150.36 150.43 150.36 150.42 51.1K
12:27 150.41 150.42 150.41 150.42 17.3K
12:28 150.42 150.45 150.42 150.45 5.8K
12:29 150.46 150.47 150.46 150.46 1.4K
12:30 150.44 150.46 150.44 150.46 4.8K
12:31 150.46 150.46 150.44 150.44 12.2K
12:32 150.46 150.49 150.46 150.49 2.2K
12:33 150.48 150.51 150.48 150.51 2.0K
12:34 150.50 150.50 150.46 150.46 22.4K
12:35 150.47 150.48 150.44 150.46 10.6K
12:36 150.44 150.44 150.41 150.42 5.8K
12:37 150.42 150.45 150.42 150.43 1.6K
12:38 150.43 150.43 150.41 150.41 11.8K
12:39 150.40 150.41 150.40 150.41 2.3K
12:40 150.39 150.39 150.38 150.39 6.2K
12:41 150.39 150.42 150.39 150.42 7.8K
12:42 150.40 150.42 150.40 150.42 4.5K
12:43 150.42 150.42 150.41 150.42 2.2K
12:44 150.41 150.41 150.40 150.41 7.0K
12:45 150.40 150.40 150.37 150.38 12.2K
12:46 150.37 150.37 150.37 150.37 4.3K
12:47 150.37 150.38 150.37 150.37 5.6K
12:48 150.37 150.41 150.36 150.36 19.2K
12:49 150.37 150.37 150.35 150.35 7.2K
12:50 150.34 150.39 150.34 150.38 6.0K
12:51 150.38 150.38 150.36 150.36 1.9K
12:52 150.36 150.36 150.35 150.35 1.3K
12:53 150.35 150.35 150.34 150.35 15.8K
12:54 150.34 150.34 150.29 150.29 14.6K
12:55 150.25 150.25 150.20 150.21 3.5K
12:56 150.21 150.23 150.21 150.22 2.2K
12:57 150.22 150.25 150.22 150.24 44.6K
12:58 150.25 150.25 150.18 150.19 44.8K
12:59 150.14 150.14 150.08 150.08 7.4K
13:00 150.08 150.08 150.07 150.07 9.0K
13:01 150.06 150.10 150.06 150.10 7.7K
13:02 150.11 150.11 150.08 150.08 14.6K
13:03 150.09 150.12 150.09 150.12 4.2K
13:04 150.12 150.12 150.09 150.12 4.8K
13:05 150.11 150.11 150.09 150.09 4.1K
13:06 150.08 150.09 150.05 150.05 8.9K
13:07 150.06 150.06 150.02 150.02 10.5K
13:08 150.03 150.03 150.00 150.00 7.1K
13:09 149.98 149.98 149.96 149.97 24.6K
13:10 149.99 149.99 149.97 149.97 7.3K
13:11 149.97 149.98 149.97 149.98 1.3K
13:12 149.98 149.98 149.97 149.97 3.5K
13:13 149.96 149.96 149.90 149.91 51.5K
13:14 149.93 149.93 149.93 149.93 6.4K
13:15 149.92 149.93 149.92 149.93 5.5K
13:16 149.90 149.90 149.89 149.90 37.2K
13:17 149.92 149.97 149.91 149.97 6.1K
13:18 149.97 149.97 149.97 149.97 4.5K
13:19 149.97 149.98 149.95 149.95 10.5K
13:20 149.97 149.97 149.93 149.95 6.0K
13:21 149.95 149.95 149.94 149.94 13.4K
13:22 149.94 149.94 149.88 149.89 5.5K
13:23 149.89 149.94 149.88 149.94 12.9K
13:24 149.95 149.96 149.95 149.96 4.6K
13:25 149.96 149.96 149.91 149.91 19.1K
13:26 149.91 149.91 149.90 149.91 1.4K
13:27 149.91 149.96 149.91 149.96 5.5K
13:28 149.98 149.99 149.97 149.97 30.6K
13:29 149.97 149.97 149.94 149.94 1.9K
13:30 149.93 149.96 149.93 149.96 3.6K
13:31 149.96 149.98 149.96 149.98 10.9K
13:32 150.01 150.02 150.01 150.02 4.8K
13:33 150.02 150.03 150.02 150.02 1.9K
13:34 150.05 150.05 150.04 150.05 6.8K
13:35 150.04 150.05 150.04 150.05 16.5K
13:36 150.04 150.04 150.03 150.03 1.2K
13:37 149.95 149.97 149.95 149.97 9.7K
13:38 149.96 149.96 149.95 149.95 8.6K
13:39 149.90 149.90 149.83 149.83 10.0K
13:40 149.83 149.92 149.83 149.92 19.4K
13:41 149.92 149.92 149.89 149.90 3.7K
13:42 149.90 149.90 149.85 149.85 4.2K
13:43 149.85 149.85 149.84 149.84 1.7K
13:44 149.84 149.84 149.83 149.83 12.9K
13:45 149.84 149.84 149.83 149.84 4.7K
13:46 149.85 149.87 149.85 149.87 9.7K
13:47 149.87 149.87 149.86 149.86 9.2K
13:48 149.85 149.85 149.81 149.81 24.4K
13:49 149.81 149.84 149.81 149.84 8.1K
13:50 149.79 149.80 149.79 149.80 6.6K
13:51 149.76 149.76 149.74 149.74 4.2K
13:52 149.78 149.80 149.78 149.80 13.0K
13:53 149.80 149.80 149.78 149.79 8.6K
13:54 149.79 149.79 149.77 149.78 6.6K
13:55 149.78 149.87 149.78 149.84 39.3K
13:56 149.84 149.86 149.84 149.84 0.8K
13:57 149.84 149.84 149.80 149.80 11.8K
13:58 149.81 149.81 149.75 149.75 9.6K
13:59 149.73 149.75 149.73 149.75 7.5K
14:00 149.75 149.75 149.70 149.70 8.2K
14:01 149.69 149.69 149.69 149.69 5.0K
14:02 149.68 149.73 149.68 149.73 8.5K
14:03 149.72 149.72 149.71 149.72 11.3K
14:04 149.71 149.71 149.69 149.70 8.4K
14:05 149.69 149.69 149.64 149.64 23.2K
14:06 149.64 149.65 149.62 149.62 67.7K
14:07 149.62 149.64 149.62 149.64 7.2K
14:08 149.66 149.66 149.65 149.65 22.2K
14:09 149.65 149.76 149.65 149.76 37.0K
14:10 149.76 149.76 149.73 149.74 13.8K
14:11 149.75 149.75 149.73 149.73 4.4K
14:12 149.73 149.73 149.73 149.73 21.3K
14:13 149.73 149.79 149.73 149.76 23.1K
14:14 149.75 149.77 149.75 149.76 9.5K
14:15 149.76 149.77 149.76 149.77 4.5K
14:16 149.80 149.80 149.76 149.76 231.5K
14:17 149.76 149.78 149.75 149.78 34.1K
14:18 149.77 149.80 149.77 149.80 14.8K
14:19 149.78 149.78 149.75 149.77 41.7K
14:20 149.75 149.75 149.74 149.75 37.9K
14:21 149.75 149.77 149.75 149.75 7.1K
14:22 149.75 149.75 149.73 149.73 26.5K
14:23 149.74 149.74 149.67 149.68 35.7K
14:24 149.68 149.69 149.67 149.67 31.1K
14:25 149.65 149.70 149.65 149.70 66.6K
14:26 149.70 149.70 149.67 149.67 16.0K
14:27 149.65 149.68 149.64 149.68 23.3K
14:28 149.69 149.70 149.68 149.69 27.0K
14:29 149.67 149.67 149.65 149.65 15.2K
14:30 149.65 149.68 149.65 149.68 17.0K
14:31 149.67 149.67 149.65 149.66 11.1K
14:32 149.67 149.67 149.67 149.67 41.7K
14:33 149.67 149.67 149.63 149.63 13.6K
14:34 149.60 149.62 149.60 149.61 7.7K
14:35 149.61 149.65 149.61 149.65 16.8K
14:36 149.65 149.71 149.65 149.71 15.5K
14:37 149.69 149.71 149.69 149.70 13.4K
14:38 149.71 149.71 149.69 149.69 8.6K
14:39 149.66 149.67 149.64 149.67 23.4K
14:40 149.71 149.71 149.68 149.68 36.7K
14:41 149.69 149.71 149.67 149.67 23.0K
14:42 149.68 149.71 149.68 149.71 23.0K
14:43 149.71 149.71 149.70 149.70 11.6K
14:44 149.71 149.72 149.68 149.71 36.2K
14:45 149.71 149.72 149.71 149.71 9.2K
14:46 149.71 149.71 149.69 149.69 14.5K
14:47 149.67 149.68 149.67 149.68 9.1K
14:48 149.69 149.69 149.68 149.68 2.0K
14:49 149.68 149.69 149.68 149.69 8.4K
14:50 149.70 149.70 149.64 149.64 24.6K
14:51 149.67 149.67 149.65 149.65 16.8K
14:52 149.63 149.65 149.61 149.61 12.3K
14:53 149.58 149.60 149.58 149.60 8.2K
14:54 149.59 149.65 149.59 149.63 45.1K
14:55 149.64 149.67 149.64 149.67 15.9K
14:56 149.65 149.75 149.65 149.75 18.6K
14:57 149.77 149.79 149.77 149.79 6.4K
14:58 149.78 149.79 149.78 149.78 9.6K
14:59 149.78 149.78 149.75 149.75 19.2K
15:00 149.70 149.72 149.68 149.72 19.8K
15:01 149.69 149.71 149.69 149.69 29.7K
15:02 149.69 149.69 149.65 149.65 10.5K
15:03 149.64 149.65 149.64 149.64 15.7K
15:04 149.64 149.65 149.63 149.63 9.0K
15:05 149.60 149.67 149.60 149.67 11.6K
15:06 149.68 149.68 149.64 149.64 17.2K
15:07 149.67 149.68 149.65 149.65 11.3K
15:08 149.66 149.67 149.65 149.66 4.9K
15:09 149.66 149.66 149.66 149.66 13.8K
15:10 149.65 149.65 149.62 149.62 19.9K
15:11 149.62 149.66 149.62 149.66 16.4K
15:12 149.67 149.68 149.67 149.68 14.4K
15:13 149.67 149.71 149.67 149.70 21.0K
15:14 149.68 149.73 149.68 149.73 43.6K
15:15 149.72 149.76 149.72 149.76 9.1K
15:16 149.76 149.78 149.76 149.78 13.2K
15:17 149.78 149.81 149.78 149.80 13.3K
15:18 149.80 149.80 149.78 149.79 13.9K
15:19 149.80 149.80 149.78 149.78 11.1K
15:20 149.79 149.79 149.78 149.79 12.4K
15:21 149.83 149.83 149.81 149.83 6.2K
15:22 149.81 149.84 149.81 149.84 15.9K
15:23 149.84 149.84 149.82 149.84 12.8K
15:24 149.84 149.87 149.84 149.84 21.1K
15:25 149.86 149.86 149.80 149.80 14.4K
15:26 149.80 149.81 149.80 149.81 14.1K
15:27 149.82 149.83 149.80 149.80 13.1K
15:28 149.71 149.76 149.71 149.76 60.1K
15:29 149.77 149.82 149.77 149.80 25.8K
15:30 149.81 149.88 149.81 149.88 19.6K
15:31 149.95 149.95 149.94 149.94 25.5K
15:32 149.93 150.01 149.93 150.01 14.7K
15:33 150.01 150.03 150.01 150.01 11.0K
15:34 150.01 150.01 149.93 149.93 23.0K
15:35 149.92 149.96 149.91 149.94 16.6K
15:36 149.93 149.96 149.93 149.95 9.4K
15:37 149.93 149.94 149.93 149.94 17.8K
15:38 149.97 149.97 149.96 149.96 13.2K
15:39 149.96 150.01 149.96 150.01 38.3K
15:40 150.00 150.02 150.00 150.01 16.6K
15:41 149.97 149.97 149.92 149.92 35.0K
15:42 149.92 149.92 149.89 149.89 32.3K
15:43 149.86 149.92 149.86 149.92 22.3K
15:44 149.90 149.94 149.90 149.93 22.8K
15:45 149.94 149.98 149.94 149.98 24.1K
15:46 149.98 149.98 149.94 149.96 40.3K
15:47 149.90 149.95 149.89 149.95 82.8K
15:48 149.95 149.96 149.93 149.93 105.7K
15:49 149.93 149.95 149.93 149.95 42.2K
15:50 149.98 150.13 149.98 150.13 142.5K
15:51 150.16 150.16 150.12 150.12 32.0K
15:52 150.04 150.04 150.00 150.03 140.3K
15:53 150.02 150.08 150.02 150.06 31.2K
15:54 150.10 150.16 150.09 150.11 55.3K
15:55 150.10 150.11 150.08 150.08 65.9K
15:56 150.03 150.03 149.97 149.97 57.6K
15:57 149.99 149.99 149.97 149.98 54.9K
15:58 149.99 149.99 149.96 149.97 80.2K
15:59 149.96 149.96 149.91 149.91 135.8K
16:00 149.90 149.90 149.90 149.90 3,759.5K
16:01 149.90 149.90 149.90 149.90 1.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし