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
09:30 149.50 149.81 149.50 149.67 1,179.5K
09:31 149.64 149.73 149.64 149.73 30.4K
09:32 149.75 149.97 149.75 149.97 51.1K
09:33 149.98 150.19 149.98 150.19 37.7K
09:34 150.25 150.25 150.15 150.16 43.6K
09:35 150.11 150.22 150.11 150.20 114.6K
09:36 150.18 150.32 150.18 150.32 40.6K
09:37 150.37 150.42 150.32 150.32 70.7K
09:38 150.29 150.29 150.16 150.16 16.7K
09:39 150.16 150.16 150.12 150.15 33.8K
09:40 150.15 150.22 150.14 150.22 20.7K
09:41 150.25 150.27 150.23 150.27 8.0K
09:42 150.28 150.34 150.25 150.34 39.0K
09:43 150.34 150.34 150.28 150.28 10.9K
09:44 150.25 150.25 150.16 150.16 4.5K
09:45 150.15 150.15 150.11 150.12 35.7K
09:46 150.13 150.13 150.11 150.13 9.6K
09:47 150.13 150.15 150.13 150.15 26.1K
09:48 150.16 150.21 150.07 150.07 66.7K
09:49 150.06 150.12 150.06 150.12 7.6K
09:50 150.11 150.13 150.09 150.13 43.3K
09:51 150.15 150.16 150.09 150.09 62.4K
09:52 150.09 150.19 150.09 150.19 29.5K
09:53 150.18 150.21 150.18 150.19 14.7K
09:54 150.20 150.20 150.15 150.15 10.8K
09:55 150.18 150.18 150.17 150.18 22.4K
09:56 150.17 150.17 150.14 150.14 18.0K
09:57 150.13 150.13 150.01 150.01 15.8K
09:58 149.99 150.02 149.98 150.02 43.2K
09:59 150.09 150.09 150.08 150.08 8.8K
10:00 150.01 150.11 150.01 150.11 19.7K
10:01 150.08 150.08 150.07 150.07 4.9K
10:02 150.07 150.10 150.05 150.05 24.1K
10:03 150.04 150.05 150.03 150.05 26.9K
10:04 150.07 150.09 150.07 150.07 9.8K
10:05 150.08 150.09 150.08 150.08 12.6K
10:06 150.20 150.23 150.19 150.19 49.0K
10:07 150.20 150.20 150.19 150.20 8.4K
10:08 150.24 150.24 150.21 150.21 13.9K
10:09 150.19 150.19 150.18 150.19 12.1K
10:10 150.22 150.22 150.17 150.17 14.6K
10:11 150.18 150.19 150.14 150.19 5.0K
10:12 150.19 150.19 150.11 150.11 12.5K
10:13 150.09 150.17 150.08 150.15 20.2K
10:14 150.11 150.16 150.11 150.16 18.8K
10:15 150.17 150.19 150.17 150.19 50.7K
10:16 150.22 150.25 150.21 150.23 25.9K
10:17 150.31 150.31 150.24 150.26 38.4K
10:18 150.30 150.32 150.30 150.32 39.1K
10:19 150.32 150.32 150.28 150.28 39.4K
10:20 150.27 150.27 150.23 150.23 16.5K
10:21 150.26 150.26 150.25 150.26 17.1K
10:22 150.26 150.33 150.26 150.33 16.7K
10:23 150.34 150.34 150.22 150.22 41.5K
10:24 150.22 150.22 150.11 150.11 25.0K
10:25 150.04 150.07 150.03 150.07 11.5K
10:26 150.06 150.10 150.05 150.06 18.0K
10:27 150.07 150.09 150.07 150.07 4.6K
10:28 150.07 150.12 150.07 150.12 13.7K
10:29 150.11 150.16 150.11 150.16 6.0K
10:30 150.18 150.18 150.09 150.10 16.0K
10:31 150.11 150.16 150.11 150.16 4.8K
10:32 150.15 150.15 150.10 150.10 7.4K
10:33 150.12 150.14 150.12 150.14 3.6K
10:34 150.12 150.13 150.07 150.07 9.0K
10:35 150.06 150.07 150.05 150.07 4.5K
10:36 150.09 150.09 150.06 150.06 8.0K
10:37 150.03 150.06 150.03 150.05 13.8K
10:38 150.05 150.08 150.05 150.08 13.7K
10:39 150.08 150.12 150.08 150.12 30.7K
10:40 150.15 150.23 150.15 150.23 71.2K
10:41 150.22 150.28 150.22 150.27 45.5K
10:42 150.22 150.22 150.22 150.22 20.1K
10:43 150.22 150.26 150.22 150.26 11.5K
10:44 150.27 150.31 150.27 150.31 15.7K
10:45 150.29 150.29 150.26 150.26 8.8K
10:46 150.26 150.33 150.26 150.33 44.5K
10:47 150.32 150.32 150.29 150.29 18.4K
10:48 150.30 150.30 150.27 150.29 19.3K
10:49 150.32 150.36 150.30 150.36 19.4K
10:50 150.33 150.36 150.33 150.36 16.3K
10:51 150.35 150.35 150.26 150.26 13.0K
10:52 150.24 150.26 150.23 150.26 13.8K
10:53 150.28 150.32 150.27 150.32 11.4K
10:54 150.31 150.35 150.31 150.35 45.0K
10:55 150.35 150.35 150.33 150.33 5.9K
10:56 150.33 150.44 150.32 150.44 45.7K
10:57 150.43 150.44 150.42 150.44 17.4K
10:58 150.44 150.47 150.44 150.47 40.9K
10:59 150.50 150.57 150.50 150.55 22.1K
11:00 150.51 150.55 150.51 150.55 47.6K
11:01 150.58 150.63 150.58 150.63 42.7K
11:02 150.66 150.66 150.58 150.58 40.3K
11:03 150.58 150.60 150.57 150.57 36.3K
11:04 150.61 150.62 150.60 150.60 15.0K
11:05 150.56 150.59 150.56 150.58 14.2K
11:06 150.73 150.82 150.73 150.77 125.1K
11:07 150.79 150.82 150.79 150.82 14.5K
11:08 150.82 150.82 150.80 150.82 11.5K
11:09 150.81 150.82 150.81 150.82 10.0K
11:10 150.82 150.91 150.82 150.91 14.2K
11:11 150.91 150.95 150.91 150.95 50.0K
11:12 150.99 151.01 150.99 151.01 9.1K
11:13 151.01 151.03 150.97 151.03 17.0K
11:14 151.04 151.04 151.00 151.01 8.0K
11:15 151.05 151.13 151.05 151.13 55.4K
11:16 151.13 151.13 151.09 151.12 15.8K
11:17 151.12 151.12 151.06 151.06 46.8K
11:18 151.06 151.07 151.04 151.07 14.1K
11:19 151.08 151.11 151.08 151.10 14.5K
11:20 151.11 151.19 151.11 151.14 22.5K
11:21 151.10 151.10 151.02 151.02 47.3K
11:22 151.01 151.01 150.98 150.98 17.6K
11:23 150.98 150.99 150.97 150.99 15.6K
11:24 150.99 151.01 150.99 151.01 14.6K
11:25 150.99 150.99 150.96 150.96 22.6K
11:26 150.99 151.09 150.99 151.09 13.3K
11:27 151.16 151.16 151.12 151.12 29.1K
11:28 151.12 151.21 151.12 151.21 41.0K
11:29 151.22 151.22 151.17 151.18 37.8K
11:30 151.17 151.21 151.17 151.20 36.0K
11:31 151.22 151.22 151.19 151.20 19.9K
11:32 151.19 151.20 151.16 151.16 10.4K
11:33 151.15 151.15 151.06 151.06 38.4K
11:34 151.09 151.15 151.09 151.15 10.0K
11:35 151.18 151.22 151.17 151.22 14.6K
11:36 151.25 151.26 151.24 151.26 30.3K
11:37 151.29 151.29 151.26 151.26 11.2K
11:38 151.29 151.32 151.22 151.22 31.2K
11:39 151.18 151.18 151.07 151.07 23.7K
11:40 151.08 151.08 151.03 151.08 32.4K
11:41 151.11 151.12 151.11 151.11 14.7K
11:42 151.13 151.14 151.10 151.10 15.9K
11:43 151.09 151.09 151.06 151.07 10.4K
11:44 151.08 151.08 151.06 151.06 16.4K
11:45 151.05 151.07 151.04 151.07 3.1K
11:46 151.07 151.10 151.07 151.07 17.0K
11:47 151.06 151.06 151.02 151.02 5.2K
11:48 151.03 151.03 151.01 151.01 4.7K
11:49 151.02 151.02 150.97 150.97 11.8K
11:50 150.96 150.97 150.96 150.96 5.4K
11:51 151.00 151.00 150.96 150.96 4.7K
11:52 150.94 150.94 150.84 150.84 20.4K
11:53 150.83 150.86 150.83 150.86 6.0K
11:54 150.84 150.86 150.81 150.84 13.5K
11:55 150.85 150.89 150.85 150.89 5.9K
11:56 150.93 150.93 150.88 150.88 7.1K
11:57 150.89 150.91 150.89 150.91 3.7K
11:58 150.90 150.90 150.88 150.88 20.8K
11:59 150.88 150.97 150.88 150.97 22.4K
12:00 150.97 150.97 150.96 150.96 8.7K
12:01 150.96 150.96 150.94 150.95 4.7K
12:02 150.97 150.97 150.90 150.96 30.4K
12:03 151.00 151.01 151.00 151.01 5.8K
12:04 150.92 150.93 150.92 150.92 29.7K
12:05 150.92 150.94 150.92 150.94 3.9K
12:06 150.95 151.02 150.95 151.01 28.6K
12:07 150.96 150.96 150.89 150.89 15.7K
12:08 150.87 150.87 150.85 150.85 5.2K
12:09 150.87 150.89 150.87 150.89 3.0K
12:10 150.88 150.89 150.87 150.87 15.1K
12:11 150.88 150.91 150.88 150.91 8.1K
12:12 150.91 150.93 150.91 150.92 4.8K
12:13 150.91 150.94 150.91 150.94 3.6K
12:14 150.94 150.99 150.93 150.93 9.0K
12:15 150.94 150.94 150.88 150.88 9.4K
12:16 150.94 150.95 150.94 150.95 4.5K
12:17 150.94 150.94 150.94 150.94 6.5K
12:18 150.97 151.03 150.97 151.03 5.3K
12:19 151.06 151.06 151.06 151.06 55.4K
12:20 151.06 151.08 151.06 151.07 3.3K
12:21 151.06 151.07 151.03 151.03 9.5K
12:22 151.05 151.05 151.01 151.04 6.1K
12:23 151.05 151.05 151.02 151.02 5.7K
12:24 151.00 151.00 150.98 150.98 7.0K
12:25 150.95 150.99 150.95 150.99 2.8K
12:26 151.02 151.02 151.00 151.00 3.3K
12:27 151.01 151.03 151.01 151.03 11.6K
12:28 151.04 151.05 151.04 151.05 4.4K
12:29 151.05 151.05 151.03 151.03 1.5K
12:30 151.01 151.01 150.97 150.97 8.0K
12:31 150.97 150.97 150.97 150.97 5.8K
12:32 150.93 150.93 150.92 150.92 2.3K
12:33 150.93 150.93 150.92 150.92 9.3K
12:34 150.92 150.92 150.90 150.90 4.9K
12:35 150.89 150.89 150.88 150.89 2.6K
12:36 150.89 150.89 150.86 150.86 5.9K
12:37 150.87 150.88 150.87 150.88 3.5K
12:38 150.88 150.88 150.85 150.86 6.8K
12:39 150.87 150.91 150.87 150.91 4.9K
12:40 150.91 150.91 150.90 150.91 4.5K
12:41 150.91 150.95 150.91 150.95 5.5K
12:42 150.97 150.98 150.96 150.96 2.6K
12:43 150.89 150.90 150.88 150.88 13.6K
12:44 150.89 150.89 150.87 150.87 3.8K
12:45 150.87 150.89 150.87 150.88 5.9K
12:46 150.88 150.88 150.85 150.86 0.8K
12:47 150.86 150.86 150.86 150.86 3.7K
12:48 150.86 150.86 150.74 150.74 18.7K
12:49 150.72 150.72 150.71 150.71 3.7K
12:50 150.73 150.73 150.73 150.73 10.2K
12:51 150.74 150.75 150.67 150.67 15.3K
12:52 150.66 150.69 150.66 150.69 5.6K
12:53 150.70 150.70 150.69 150.69 8.1K
12:54 150.68 150.68 150.67 150.67 3.5K
12:55 150.67 150.67 150.66 150.67 6.3K
12:56 150.65 150.65 150.62 150.64 17.2K
12:57 150.70 150.70 150.65 150.66 20.1K
12:58 150.69 150.69 150.67 150.67 6.8K
12:59 150.65 150.65 150.59 150.59 12.4K
13:00 150.66 150.66 150.63 150.63 5.0K
13:01 150.63 150.63 150.63 150.63 6.0K
13:02 150.62 150.65 150.62 150.65 2.5K
13:03 150.65 150.78 150.65 150.78 14.9K
13:04 150.77 150.79 150.76 150.79 7.7K
13:05 150.78 150.81 150.78 150.80 7.3K
13:06 150.84 150.87 150.84 150.86 7.9K
13:07 150.85 150.88 150.85 150.88 7.9K
13:08 150.87 150.88 150.87 150.88 5.6K
13:09 150.88 150.91 150.87 150.91 10.1K
13:10 150.89 150.90 150.86 150.86 8.6K
13:11 150.85 150.90 150.85 150.90 2.6K
13:12 150.89 150.89 150.86 150.86 5.0K
13:13 150.86 150.86 150.83 150.83 4.1K
13:14 150.83 150.83 150.82 150.82 1.3K
13:15 150.82 150.82 150.81 150.81 4.7K
13:16 150.81 150.82 150.81 150.82 1.1K
13:17 150.82 150.87 150.82 150.87 4.6K
13:18 150.87 150.95 150.87 150.95 18.7K
13:19 150.97 151.01 150.97 151.01 2.8K
13:20 151.01 151.01 150.99 151.00 2.6K
13:21 151.00 151.00 150.99 151.00 3.8K
13:22 150.99 150.99 150.97 150.98 3.9K
13:23 150.98 151.01 150.98 151.01 3.8K
13:24 151.01 151.02 151.00 151.02 11.8K
13:25 151.01 151.05 151.01 151.05 4.4K
13:26 151.05 151.05 151.03 151.03 4.3K
13:27 151.04 151.04 150.99 150.99 5.2K
13:28 150.97 150.98 150.96 150.96 9.1K
13:29 150.96 150.99 150.96 150.96 3.2K
13:30 150.97 150.97 150.93 150.93 4.6K
13:31 150.93 150.93 150.92 150.92 0.8K
13:32 150.93 150.94 150.93 150.94 3.5K
13:33 150.94 150.96 150.94 150.96 4.6K
13:34 150.97 151.00 150.97 151.00 2.5K
13:35 151.01 151.01 150.96 150.96 6.0K
13:36 150.98 150.98 150.97 150.97 1.3K
13:37 150.97 150.99 150.97 150.99 6.7K
13:38 150.99 151.00 150.99 150.99 2.1K
13:39 151.01 151.02 151.00 151.02 1.8K
13:40 151.02 151.02 150.98 150.98 5.3K
13:41 151.00 151.00 151.00 151.00 0.8K
13:42 151.00 151.00 150.99 150.99 1.9K
13:43 151.01 151.04 151.01 151.04 18.4K
13:44 151.04 151.04 151.00 151.01 11.1K
13:45 151.01 151.01 151.01 151.01 3.5K
13:46 151.01 151.09 151.01 151.09 37.4K
13:47 151.10 151.10 151.09 151.09 6.8K
13:48 151.10 151.10 151.06 151.07 13.3K
13:49 151.07 151.09 151.07 151.09 5.4K
13:50 151.09 151.09 151.07 151.07 3.5K
13:51 151.08 151.08 151.08 151.08 2.6K
13:52 151.08 151.12 151.07 151.12 5.6K
13:53 151.18 151.18 151.18 151.18 4.3K
13:54 151.18 151.23 151.17 151.23 30.3K
13:55 151.23 151.23 151.23 151.23 9.1K
13:56 151.23 151.24 151.23 151.24 4.8K
13:57 151.20 151.20 151.15 151.17 6.9K
13:58 151.15 151.17 151.15 151.15 12.8K
13:59 151.15 151.16 151.15 151.16 0.5K
14:00 151.16 151.16 151.14 151.15 1.4K
14:01 151.15 151.15 151.15 151.15 2.2K
14:02 151.13 151.14 151.07 151.07 15.0K
14:03 151.07 151.07 151.06 151.06 2.3K
14:04 151.04 151.09 151.04 151.08 11.5K
14:05 151.07 151.07 151.04 151.04 2.6K
14:06 151.04 151.05 151.01 151.01 2.4K
14:07 151.01 151.01 151.01 151.01 1.7K
14:08 151.02 151.02 151.02 151.02 2.6K
14:09 151.02 151.03 151.02 151.02 2.0K
14:10 151.00 151.00 150.98 150.99 19.5K
14:11 151.02 151.02 151.00 151.02 7.3K
14:12 151.02 151.02 151.01 151.01 1.1K
14:13 151.01 151.01 151.01 151.01 2.9K
14:14 151.02 151.04 151.02 151.04 4.6K
14:15 151.03 151.04 151.03 151.04 10.7K
14:16 151.05 151.06 151.05 151.05 2.8K
14:17 151.05 151.05 151.05 151.05 2.3K
14:18 151.09 151.15 151.09 151.15 8.6K
14:19 151.14 151.14 151.13 151.13 5.2K
14:20 151.13 151.13 151.12 151.12 5.2K
14:21 151.12 151.13 151.11 151.11 10.7K
14:22 151.10 151.11 151.08 151.08 13.6K
14:23 151.02 151.05 151.02 151.05 14.0K
14:24 151.05 151.06 151.05 151.06 8.3K
14:25 151.07 151.09 151.07 151.09 4.5K
14:26 151.09 151.12 151.08 151.12 4.9K
14:27 151.13 151.14 151.13 151.14 4.9K
14:28 151.14 151.17 151.14 151.17 8.2K
14:29 151.17 151.19 151.17 151.19 6.1K
14:30 151.17 151.17 151.16 151.17 4.7K
14:31 151.17 151.17 151.13 151.13 3.9K
14:32 151.13 151.13 151.11 151.11 3.2K
14:33 151.10 151.11 151.10 151.11 6.9K
14:34 151.10 151.10 151.10 151.10 4.3K
14:35 151.10 151.11 151.10 151.11 2.6K
14:36 151.10 151.10 151.08 151.08 2.7K
14:37 151.07 151.08 151.07 151.08 10.1K
14:38 151.08 151.08 151.05 151.05 15.2K
14:39 151.03 151.03 151.02 151.03 3.2K
14:40 151.03 151.03 151.01 151.01 1.7K
14:41 151.00 151.03 151.00 151.01 6.4K
14:42 151.01 151.04 151.01 151.04 8.3K
14:43 151.05 151.08 151.05 151.07 13.3K
14:44 151.13 151.13 151.12 151.12 17.1K
14:45 151.11 151.11 151.10 151.10 12.0K
14:46 151.10 151.12 151.10 151.12 6.5K
14:47 151.11 151.11 151.03 151.03 8.3K
14:48 151.04 151.07 151.04 151.07 4.2K
14:49 151.06 151.06 151.05 151.05 2.7K
14:50 151.04 151.04 150.95 150.95 46.4K
14:51 150.94 150.99 150.94 150.99 22.9K
14:52 150.98 150.98 150.97 150.98 6.1K
14:53 150.97 150.99 150.97 150.98 37.2K
14:54 150.98 151.02 150.98 151.01 11.1K
14:55 151.07 151.12 151.07 151.12 16.3K
14:56 151.12 151.13 151.12 151.13 6.0K
14:57 151.14 151.15 151.12 151.12 4.0K
14:58 151.11 151.14 151.11 151.14 5.3K
14:59 151.15 151.16 151.15 151.16 2.1K
15:00 151.13 151.13 151.08 151.08 5.3K
15:01 151.08 151.08 151.04 151.04 14.5K
15:02 151.03 151.06 151.03 151.05 14.5K
15:03 151.06 151.06 151.01 151.01 8.2K
15:04 151.02 151.02 150.97 150.97 5.0K
15:05 150.97 150.99 150.97 150.97 10.1K
15:06 150.97 150.97 150.95 150.95 15.8K
15:07 150.97 150.99 150.96 150.99 16.0K
15:08 150.99 150.99 150.96 150.96 14.9K
15:09 150.97 150.97 150.95 150.96 12.6K
15:10 150.97 151.00 150.97 151.00 6.0K
15:11 150.99 150.99 150.97 150.97 14.8K
15:12 150.97 150.97 150.96 150.96 18.3K
15:13 150.95 150.96 150.94 150.94 7.3K
15:14 150.95 150.99 150.95 150.99 19.4K
15:15 150.99 150.99 150.95 150.95 5.4K
15:16 150.97 150.97 150.93 150.93 7.4K
15:17 150.94 150.94 150.90 150.90 10.0K
15:18 150.93 150.97 150.93 150.97 8.7K
15:19 150.95 150.95 150.95 150.95 3.8K
15:20 150.95 150.95 150.89 150.89 12.7K
15:21 150.89 150.89 150.86 150.87 4.7K
15:22 150.87 150.87 150.85 150.85 6.9K
15:23 150.84 150.85 150.84 150.84 15.2K
15:24 150.83 150.83 150.81 150.83 27.4K
15:25 150.82 150.84 150.82 150.83 12.7K
15:26 150.82 150.83 150.80 150.80 6.6K
15:27 150.79 150.79 150.77 150.78 5.5K
15:28 150.74 150.74 150.70 150.73 16.9K
15:29 150.71 150.71 150.71 150.71 2.4K
15:30 150.72 150.72 150.70 150.70 4.1K
15:31 150.66 150.68 150.66 150.68 13.2K
15:32 150.67 150.67 150.63 150.63 25.6K
15:33 150.61 150.61 150.59 150.59 19.7K
15:34 150.59 150.60 150.59 150.59 12.8K
15:35 150.59 150.59 150.55 150.55 29.1K
15:36 150.54 150.59 150.54 150.59 23.3K
15:37 150.58 150.63 150.58 150.63 12.5K
15:38 150.64 150.64 150.63 150.64 6.3K
15:39 150.65 150.67 150.65 150.67 3.1K
15:40 150.65 150.66 150.65 150.66 7.4K
15:41 150.66 150.67 150.65 150.65 8.4K
15:42 150.66 150.67 150.63 150.67 30.4K
15:43 150.66 150.68 150.66 150.68 9.9K
15:44 150.68 150.68 150.62 150.64 24.0K
15:45 150.65 150.70 150.65 150.70 37.9K
15:46 150.70 150.74 150.70 150.74 7.7K
15:47 150.74 150.74 150.73 150.73 36.6K
15:48 150.75 150.75 150.68 150.68 24.1K
15:49 150.70 150.70 150.66 150.66 13.8K
15:50 150.64 150.64 150.58 150.58 64.0K
15:51 150.59 150.61 150.59 150.61 25.0K
15:52 150.61 150.62 150.61 150.62 27.1K
15:53 150.62 150.64 150.62 150.64 49.5K
15:54 150.63 150.63 150.57 150.61 65.0K
15:55 150.60 150.64 150.56 150.64 66.5K
15:56 150.57 150.61 150.57 150.61 79.0K
15:57 150.60 150.64 150.59 150.59 83.1K
15:58 150.62 150.67 150.62 150.66 65.8K
15:59 150.67 150.68 150.66 150.68 87.1K
16:00 150.66 150.67 150.66 150.67 2,794.1K
16:01 150.67 150.67 150.67 150.67 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