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
09:30 149.39 149.39 149.20 149.22 259.2K
09:31 149.01 149.01 148.86 148.86 52.5K
09:32 149.21 149.25 149.19 149.25 18.5K
09:33 149.26 149.28 149.26 149.28 12.1K
09:34 149.37 149.58 149.37 149.57 29.4K
09:35 149.57 149.64 149.57 149.63 16.9K
09:36 149.60 149.70 149.60 149.70 34.4K
09:37 149.66 149.79 149.66 149.79 27.9K
09:38 149.72 149.77 149.71 149.77 40.4K
09:39 149.80 149.84 149.80 149.84 14.9K
09:40 149.84 149.90 149.84 149.90 45.4K
09:41 149.90 149.98 149.90 149.98 7.2K
09:42 150.03 150.04 149.97 149.97 33.9K
09:43 149.97 149.97 149.95 149.96 27.0K
09:44 149.95 149.99 149.92 149.99 7.7K
09:45 149.99 149.99 149.97 149.99 10.0K
09:46 150.04 150.05 149.99 149.99 37.6K
09:47 149.98 149.99 149.97 149.98 22.2K
09:48 149.95 149.95 149.92 149.95 6.0K
09:49 150.05 150.17 150.05 150.15 16.4K
09:50 150.17 150.23 150.17 150.23 43.3K
09:51 150.25 150.38 150.25 150.38 42.7K
09:52 150.39 150.40 150.37 150.38 15.4K
09:53 150.32 150.35 150.32 150.32 39.2K
09:54 150.29 150.34 150.24 150.24 16.8K
09:55 150.27 150.30 150.26 150.26 16.4K
09:56 150.24 150.25 150.24 150.25 7.6K
09:57 150.23 150.29 150.23 150.27 15.0K
09:58 150.32 150.35 150.29 150.29 19.6K
09:59 150.29 150.30 150.27 150.27 6.9K
10:00 150.27 150.27 150.26 150.27 21.0K
10:01 150.27 150.27 150.23 150.27 13.5K
10:02 150.19 150.23 150.19 150.21 42.7K
10:03 150.23 150.25 150.22 150.22 38.1K
10:04 150.23 150.23 150.17 150.17 17.6K
10:05 150.17 150.24 150.17 150.23 20.1K
10:06 150.19 150.26 150.19 150.26 20.0K
10:07 150.28 150.30 150.27 150.30 15.8K
10:08 150.31 150.34 150.31 150.33 19.0K
10:09 150.28 150.30 150.26 150.30 18.8K
10:10 150.27 150.27 150.10 150.10 24.9K
10:11 150.08 150.11 150.08 150.08 16.9K
10:12 150.04 150.04 150.01 150.03 21.7K
10:13 150.03 150.03 149.94 149.94 17.7K
10:14 149.95 149.95 149.91 149.94 21.4K
10:15 150.01 150.01 149.95 149.95 15.3K
10:16 149.97 150.04 149.97 150.04 27.8K
10:17 150.05 150.05 150.01 150.04 9.5K
10:18 150.06 150.11 150.06 150.11 18.6K
10:19 150.10 150.14 150.10 150.14 14.4K
10:20 150.20 150.20 150.12 150.12 15.7K
10:21 150.13 150.13 150.09 150.09 9.5K
10:22 150.09 150.11 150.09 150.11 3.4K
10:23 150.10 150.13 150.10 150.11 9.5K
10:24 150.09 150.17 150.09 150.17 14.8K
10:25 150.19 150.25 150.19 150.25 6.7K
10:26 150.25 150.28 150.25 150.28 7.2K
10:27 150.28 150.35 150.28 150.35 8.4K
10:28 150.34 150.37 150.30 150.30 17.2K
10:29 150.32 150.35 150.29 150.35 13.5K
10:30 150.36 150.42 150.36 150.42 9.0K
10:31 150.41 150.41 150.39 150.40 5.8K
10:32 150.41 150.43 150.37 150.37 31.2K
10:33 150.39 150.39 150.37 150.37 19.3K
10:34 150.36 150.42 150.36 150.42 22.1K
10:35 150.45 150.53 150.45 150.53 48.9K
10:36 150.53 150.55 150.53 150.55 22.1K
10:37 150.58 150.69 150.58 150.69 29.6K
10:38 150.68 150.69 150.66 150.66 10.5K
10:39 150.66 150.70 150.66 150.70 36.1K
10:40 150.70 150.78 150.70 150.77 26.5K
10:41 150.77 150.87 150.77 150.87 30.4K
10:42 150.82 150.83 150.75 150.75 86.1K
10:43 150.71 150.71 150.61 150.61 39.0K
10:44 150.61 150.63 150.59 150.59 30.6K
10:45 150.59 150.59 150.55 150.56 8.9K
10:46 150.54 150.54 150.45 150.45 13.3K
10:47 150.42 150.42 150.40 150.40 31.7K
10:48 150.42 150.46 150.42 150.46 11.9K
10:49 150.45 150.51 150.45 150.51 12.3K
10:50 150.48 150.53 150.47 150.53 5.9K
10:51 150.50 150.50 150.49 150.49 38.4K
10:52 150.47 150.48 150.46 150.46 8.6K
10:53 150.47 150.51 150.47 150.50 22.0K
10:54 150.51 150.54 150.51 150.54 8.9K
10:55 150.56 150.60 150.56 150.57 47.6K
10:56 150.57 150.64 150.54 150.64 60.8K
10:57 150.65 150.66 150.64 150.64 17.0K
10:58 150.66 150.66 150.60 150.60 12.3K
10:59 150.58 150.58 150.55 150.58 20.4K
11:00 150.56 150.56 150.40 150.40 31.8K
11:01 150.41 150.44 150.40 150.44 2.7K
11:02 150.42 150.42 150.31 150.31 32.3K
11:03 150.28 150.33 150.28 150.30 7.9K
11:04 150.29 150.31 150.27 150.27 10.4K
11:05 150.29 150.33 150.29 150.33 6.6K
11:06 150.31 150.31 150.30 150.30 11.9K
11:07 150.30 150.30 150.24 150.24 31.1K
11:08 150.24 150.24 150.21 150.21 24.0K
11:09 150.20 150.28 150.20 150.28 11.3K
11:10 150.27 150.34 150.27 150.34 9.8K
11:11 150.35 150.41 150.35 150.41 15.6K
11:12 150.41 150.41 150.36 150.40 22.4K
11:13 150.37 150.38 150.36 150.38 25.3K
11:14 150.39 150.40 150.38 150.39 10.6K
11:15 150.40 150.40 150.36 150.39 14.3K
11:16 150.39 150.40 150.37 150.37 19.5K
11:17 150.39 150.39 150.37 150.39 7.8K
11:18 150.38 150.38 150.36 150.36 14.0K
11:19 150.36 150.36 150.32 150.32 9.0K
11:20 150.30 150.31 150.30 150.31 10.0K
11:21 150.31 150.33 150.31 150.32 10.9K
11:22 150.33 150.34 150.31 150.31 10.2K
11:23 150.35 150.41 150.35 150.41 33.4K
11:24 150.41 150.41 150.38 150.38 19.2K
11:25 150.38 150.38 150.37 150.37 7.5K
11:26 150.35 150.35 150.33 150.34 6.1K
11:27 150.33 150.38 150.33 150.38 8.5K
11:28 150.36 150.36 150.34 150.34 21.3K
11:29 150.33 150.33 150.32 150.32 12.6K
11:30 150.28 150.28 150.23 150.23 14.2K
11:31 150.23 150.23 150.20 150.21 8.7K
11:32 150.16 150.17 150.15 150.15 11.9K
11:33 150.19 150.20 150.17 150.18 5.5K
11:34 150.20 150.21 150.16 150.16 5.9K
11:35 150.15 150.16 150.15 150.16 10.5K
11:36 150.14 150.15 150.13 150.15 6.7K
11:37 150.15 150.15 150.14 150.14 7.3K
11:38 150.09 150.09 150.09 150.09 8.4K
11:39 150.09 150.10 150.09 150.09 7.3K
11:40 150.10 150.10 150.06 150.08 54.7K
11:41 150.07 150.10 150.04 150.04 29.3K
11:42 150.04 150.09 150.02 150.09 22.3K
11:43 150.12 150.16 150.12 150.16 4.4K
11:44 150.20 150.26 150.20 150.26 41.3K
11:45 150.27 150.33 150.27 150.33 7.9K
11:46 150.30 150.30 150.28 150.28 8.4K
11:47 150.28 150.32 150.28 150.32 16.7K
11:48 150.32 150.38 150.32 150.38 12.5K
11:49 150.38 150.38 150.34 150.34 17.3K
11:50 150.34 150.38 150.34 150.38 7.1K
11:51 150.34 150.34 150.31 150.31 5.0K
11:52 150.30 150.30 150.29 150.29 12.2K
11:53 150.30 150.30 150.30 150.30 15.4K
11:54 150.31 150.31 150.29 150.31 13.1K
11:55 150.28 150.29 150.27 150.27 5.7K
11:56 150.24 150.25 150.24 150.25 9.5K
11:57 150.21 150.21 150.16 150.16 11.0K
11:58 150.16 150.16 150.11 150.11 4.7K
11:59 150.10 150.11 150.09 150.09 9.0K
12:00 150.11 150.17 150.10 150.17 4.8K
12:01 150.17 150.17 150.15 150.15 16.4K
12:02 150.14 150.19 150.14 150.19 8.7K
12:03 150.19 150.24 150.19 150.24 2.8K
12:04 150.26 150.26 150.23 150.24 2.9K
12:05 150.24 150.25 150.24 150.25 0.6K
12:06 150.26 150.26 150.22 150.25 6.2K
12:07 150.25 150.39 150.25 150.39 25.7K
12:08 150.41 150.49 150.41 150.49 14.8K
12:09 150.48 150.49 150.48 150.48 16.7K
12:10 150.48 150.52 150.48 150.52 18.3K
12:11 150.53 150.56 150.53 150.56 4.3K
12:12 150.56 150.60 150.56 150.60 8.5K
12:13 150.63 150.63 150.61 150.61 12.1K
12:14 150.61 150.61 150.60 150.61 26.9K
12:15 150.61 150.61 150.57 150.57 7.0K
12:16 150.58 150.59 150.58 150.59 5.2K
12:17 150.50 150.50 150.49 150.50 18.2K
12:18 150.50 150.54 150.50 150.53 7.2K
12:19 150.55 150.55 150.46 150.48 28.7K
12:20 150.47 150.47 150.44 150.44 2.5K
12:21 150.44 150.44 150.41 150.41 1.5K
12:22 150.44 150.47 150.44 150.44 21.4K
12:23 150.44 150.44 150.43 150.43 2.8K
12:24 150.44 150.44 150.42 150.42 14.3K
12:25 150.42 150.42 150.39 150.39 8.9K
12:26 150.41 150.45 150.41 150.44 6.3K
12:27 150.45 150.45 150.43 150.44 12.1K
12:28 150.44 150.44 150.41 150.41 7.4K
12:29 150.40 150.40 150.36 150.38 14.1K
12:30 150.38 150.39 150.37 150.39 2.1K
12:31 150.40 150.40 150.38 150.38 2.6K
12:32 150.40 150.46 150.40 150.46 4.8K
12:33 150.45 150.45 150.39 150.39 3.7K
12:34 150.39 150.42 150.39 150.39 8.7K
12:35 150.40 150.40 150.40 150.40 4.5K
12:36 150.39 150.40 150.39 150.39 8.4K
12:37 150.37 150.39 150.36 150.39 3.2K
12:38 150.39 150.39 150.35 150.35 4.9K
12:39 150.35 150.35 150.32 150.32 3.7K
12:40 150.32 150.32 150.31 150.31 14.7K
12:41 150.29 150.29 150.28 150.28 7.3K
12:42 150.27 150.29 150.27 150.29 4.4K
12:43 150.29 150.32 150.29 150.29 6.2K
12:44 150.28 150.28 150.22 150.22 21.0K
12:45 150.20 150.21 150.18 150.21 5.1K
12:46 150.20 150.22 150.20 150.20 10.0K
12:47 150.21 150.21 150.20 150.20 7.4K
12:48 150.19 150.20 150.19 150.19 14.1K
12:49 150.20 150.21 150.20 150.21 1.7K
12:50 150.25 150.26 150.25 150.25 5.2K
12:51 150.25 150.27 150.25 150.27 2.9K
12:52 150.28 150.29 150.28 150.29 2.8K
12:53 150.29 150.29 150.26 150.28 14.0K
12:54 150.29 150.35 150.29 150.35 25.0K
12:55 150.36 150.37 150.35 150.37 10.4K
12:56 150.37 150.37 150.36 150.37 5.7K
12:57 150.38 150.38 150.32 150.33 14.6K
12:58 150.34 150.36 150.34 150.34 3.4K
12:59 150.34 150.34 150.28 150.28 3.1K
13:00 150.27 150.28 150.27 150.28 5.7K
13:01 150.28 150.32 150.28 150.32 4.7K
13:02 150.32 150.38 150.32 150.38 13.1K
13:03 150.38 150.41 150.38 150.41 8.0K
13:04 150.41 150.41 150.37 150.37 8.8K
13:05 150.38 150.48 150.38 150.48 8.9K
13:06 150.51 150.51 150.48 150.48 20.8K
13:07 150.48 150.50 150.48 150.50 3.4K
13:08 150.50 150.51 150.49 150.49 13.1K
13:09 150.50 150.50 150.47 150.47 8.8K
13:10 150.50 150.50 150.48 150.50 17.5K
13:11 150.50 150.54 150.50 150.54 7.4K
13:12 150.54 150.54 150.54 150.54 1.0K
13:13 150.55 150.57 150.52 150.57 4.8K
13:14 150.57 150.57 150.49 150.49 7.5K
13:15 150.49 150.49 150.44 150.44 10.0K
13:16 150.44 150.44 150.44 150.44 12.1K
13:17 150.43 150.43 150.40 150.40 4.1K
13:18 150.42 150.47 150.42 150.47 9.4K
13:19 150.47 150.49 150.47 150.47 4.9K
13:20 150.46 150.47 150.46 150.46 11.5K
13:21 150.46 150.46 150.43 150.45 8.0K
13:22 150.51 150.57 150.51 150.57 15.5K
13:23 150.57 150.59 150.57 150.59 4.4K
13:24 150.60 150.60 150.59 150.60 2.5K
13:25 150.59 150.62 150.59 150.62 28.0K
13:26 150.65 150.67 150.65 150.67 7.8K
13:27 150.66 150.66 150.65 150.65 1.2K
13:28 150.66 150.66 150.64 150.66 3.3K
13:29 150.65 150.66 150.65 150.66 8.7K
13:30 150.66 150.66 150.60 150.60 8.9K
13:31 150.60 150.61 150.59 150.60 6.7K
13:32 150.65 150.68 150.64 150.68 13.4K
13:33 150.70 150.70 150.67 150.68 3.0K
13:34 150.67 150.69 150.67 150.69 16.2K
13:35 150.70 150.72 150.70 150.72 4.8K
13:36 150.72 150.75 150.72 150.73 12.7K
13:37 150.74 150.77 150.74 150.77 27.1K
13:38 150.77 150.79 150.77 150.79 11.1K
13:39 150.79 150.79 150.77 150.78 14.0K
13:40 150.79 150.82 150.79 150.82 9.2K
13:41 150.85 150.86 150.84 150.86 12.2K
13:42 150.87 150.90 150.86 150.90 9.8K
13:43 150.92 150.92 150.87 150.92 24.3K
13:44 150.91 150.94 150.86 150.86 41.6K
13:45 150.86 150.89 150.84 150.89 29.2K
13:46 150.87 150.88 150.87 150.88 18.9K
13:47 150.87 150.88 150.87 150.88 13.1K
13:48 150.88 150.88 150.86 150.87 16.7K
13:49 150.86 150.87 150.86 150.87 6.2K
13:50 150.88 150.94 150.88 150.94 40.8K
13:51 150.93 150.95 150.93 150.95 2.6K
13:52 150.95 150.97 150.95 150.97 3.3K
13:53 150.97 150.97 150.95 150.95 4.7K
13:54 150.95 150.97 150.95 150.97 19.4K
13:55 150.95 150.97 150.95 150.97 32.8K
13:56 150.95 150.95 150.94 150.94 11.9K
13:57 150.95 150.97 150.95 150.97 6.6K
13:58 150.97 150.98 150.96 150.97 16.2K
13:59 150.97 150.97 150.97 150.97 7.0K
14:00 150.96 150.98 150.96 150.97 20.9K
14:01 150.97 150.99 150.97 150.98 17.7K
14:02 150.99 150.99 150.98 150.98 19.7K
14:03 150.97 150.97 150.96 150.96 7.7K
14:04 150.94 150.94 150.91 150.91 14.4K
14:05 150.89 150.95 150.89 150.95 48.3K
14:06 150.97 150.97 150.95 150.97 9.0K
14:07 150.96 150.97 150.96 150.96 5.8K
14:08 150.97 150.97 150.96 150.97 2.1K
14:09 150.95 150.98 150.95 150.98 16.9K
14:10 150.99 150.99 150.98 150.99 4.7K
14:11 150.99 151.02 150.99 151.02 16.5K
14:12 151.01 151.02 151.01 151.02 10.5K
14:13 151.02 151.04 151.01 151.04 12.1K
14:14 151.08 151.10 151.06 151.06 32.1K
14:15 151.04 151.04 151.03 151.04 7.5K
14:16 151.04 151.07 151.04 151.07 7.5K
14:17 151.06 151.06 151.05 151.05 5.4K
14:18 151.04 151.04 151.02 151.02 6.1K
14:19 151.03 151.03 151.00 151.00 5.6K
14:20 151.05 151.05 151.03 151.05 9.6K
14:21 151.06 151.12 151.06 151.12 19.7K
14:22 151.15 151.19 151.14 151.19 19.3K
14:23 151.19 151.19 151.15 151.15 14.5K
14:24 151.17 151.18 151.15 151.15 6.3K
14:25 151.14 151.14 151.04 151.04 8.8K
14:26 151.03 151.06 151.03 151.04 5.1K
14:27 151.05 151.05 151.03 151.03 13.8K
14:28 151.00 151.01 151.00 151.01 15.3K
14:29 151.00 151.00 150.95 150.95 16.2K
14:30 150.92 150.96 150.92 150.93 18.6K
14:31 150.94 150.94 150.87 150.87 8.7K
14:32 150.84 150.92 150.84 150.92 8.6K
14:33 150.92 150.96 150.92 150.96 6.7K
14:34 150.98 150.99 150.96 150.96 16.9K
14:35 150.96 150.96 150.92 150.92 21.3K
14:36 150.92 150.93 150.91 150.93 8.9K
14:37 150.93 150.97 150.93 150.95 8.0K
14:38 150.94 150.94 150.90 150.91 7.6K
14:39 150.90 150.90 150.82 150.82 18.5K
14:40 150.81 150.84 150.81 150.84 11.8K
14:41 150.84 150.84 150.82 150.83 11.3K
14:42 150.83 150.83 150.83 150.83 6.2K
14:43 150.83 150.84 150.83 150.83 13.2K
14:44 150.83 150.83 150.81 150.81 18.9K
14:45 150.78 150.79 150.78 150.79 6.1K
14:46 150.84 150.86 150.83 150.84 16.6K
14:47 150.82 150.87 150.82 150.87 10.7K
14:48 150.87 150.88 150.87 150.87 3.8K
14:49 150.87 150.89 150.87 150.89 8.1K
14:50 150.88 150.88 150.87 150.87 11.3K
14:51 150.89 150.89 150.89 150.89 3.4K
14:52 150.89 150.89 150.87 150.87 5.3K
14:53 150.87 150.87 150.86 150.86 11.6K
14:54 150.86 150.87 150.86 150.87 3.3K
14:55 150.87 150.87 150.80 150.82 20.4K
14:56 150.80 150.80 150.78 150.79 11.6K
14:57 150.82 150.86 150.82 150.84 9.9K
14:58 150.83 150.83 150.78 150.78 7.8K
14:59 150.77 150.82 150.77 150.82 6.3K
15:00 150.82 150.82 150.76 150.78 19.8K
15:01 150.79 150.80 150.79 150.80 8.5K
15:02 150.79 150.80 150.79 150.79 7.4K
15:03 150.78 150.80 150.76 150.80 23.1K
15:04 150.80 150.83 150.79 150.83 3.4K
15:05 150.85 150.85 150.81 150.81 14.5K
15:06 150.83 150.90 150.83 150.90 15.2K
15:07 150.90 150.93 150.90 150.93 17.8K
15:08 150.93 150.94 150.93 150.94 5.4K
15:09 150.93 150.93 150.89 150.89 11.6K
15:10 150.87 150.88 150.85 150.88 9.1K
15:11 150.90 150.92 150.90 150.92 22.7K
15:12 150.93 150.95 150.93 150.95 7.3K
15:13 150.95 150.97 150.95 150.96 8.4K
15:14 150.96 150.96 150.83 150.83 41.1K
15:15 150.83 150.83 150.78 150.78 9.5K
15:16 150.78 150.78 150.76 150.77 22.1K
15:17 150.77 150.77 150.75 150.75 21.4K
15:18 150.75 150.75 150.73 150.73 10.6K
15:19 150.74 150.75 150.74 150.74 31.7K
15:20 150.76 150.76 150.71 150.71 1.8K
15:21 150.73 150.75 150.73 150.74 11.0K
15:22 150.73 150.74 150.73 150.74 11.8K
15:23 150.74 150.75 150.74 150.75 4.7K
15:24 150.75 150.75 150.75 150.75 6.8K
15:25 150.76 150.76 150.76 150.76 4.1K
15:26 150.78 150.83 150.78 150.83 19.4K
15:27 150.81 150.82 150.81 150.81 7.7K
15:28 150.83 150.84 150.81 150.81 10.6K
15:29 150.80 150.80 150.78 150.79 12.3K
15:30 150.75 150.75 150.73 150.75 26.7K
15:31 150.76 150.76 150.74 150.74 5.4K
15:32 150.73 150.73 150.73 150.73 15.6K
15:33 150.72 150.76 150.72 150.76 11.2K
15:34 150.76 150.79 150.76 150.79 15.0K
15:35 150.79 150.82 150.79 150.81 7.9K
15:36 150.81 150.81 150.78 150.78 10.7K
15:37 150.77 150.77 150.74 150.74 15.3K
15:38 150.72 150.72 150.70 150.70 21.2K
15:39 150.69 150.72 150.69 150.70 9.7K
15:40 150.67 150.69 150.66 150.69 13.6K
15:41 150.70 150.71 150.69 150.69 7.2K
15:42 150.69 150.73 150.69 150.72 16.9K
15:43 150.73 150.74 150.73 150.73 13.5K
15:44 150.74 150.79 150.72 150.79 37.2K
15:45 150.81 150.81 150.79 150.79 23.3K
15:46 150.78 150.82 150.78 150.81 17.2K
15:47 150.78 150.81 150.77 150.80 45.2K
15:48 150.80 150.81 150.79 150.80 32.5K
15:49 150.79 150.79 150.76 150.78 20.3K
15:50 150.78 151.33 150.78 151.33 247.2K
15:51 151.31 151.31 151.20 151.21 81.8K
15:52 151.21 151.21 151.19 151.19 49.0K
15:53 151.19 151.24 151.19 151.24 113.5K
15:54 151.27 151.34 151.27 151.30 131.0K
15:55 151.27 151.29 151.23 151.23 137.3K
15:56 151.25 151.25 151.19 151.19 98.5K
15:57 151.18 151.18 151.12 151.12 53.0K
15:58 151.09 151.09 151.04 151.04 81.8K
15:59 151.05 151.05 151.00 151.04 133.7K
16:00 150.95 151.00 150.95 151.00 8,151.6K
16:01 151.00 151.00 151.00 151.00 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