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
09:30 152.06 152.44 152.06 152.42 292.7K
09:31 152.42 152.42 152.31 152.31 83.4K
09:32 152.30 152.32 152.22 152.32 18.9K
09:33 152.43 152.48 152.43 152.43 19.4K
09:34 152.43 152.44 152.34 152.34 17.1K
09:35 152.14 152.14 152.09 152.12 14.5K
09:36 152.11 152.11 151.95 151.95 24.0K
09:37 151.96 151.96 151.92 151.95 22.4K
09:38 151.95 151.98 151.95 151.97 3.6K
09:39 151.90 151.90 151.82 151.82 59.1K
09:40 151.87 151.95 151.87 151.95 21.7K
09:41 151.85 152.03 151.85 152.03 47.0K
09:42 152.05 152.09 152.02 152.09 12.0K
09:43 152.11 152.11 152.00 152.00 14.0K
09:44 151.99 152.00 151.95 151.95 8.8K
09:45 151.93 151.95 151.85 151.89 64.1K
09:46 151.87 151.92 151.85 151.85 82.6K
09:47 151.77 151.79 151.72 151.72 18.1K
09:48 151.76 151.82 151.75 151.82 26.2K
09:49 151.83 151.84 151.82 151.84 5.8K
09:50 151.85 151.89 151.85 151.86 25.0K
09:51 151.85 151.87 151.85 151.87 44.2K
09:52 151.83 151.83 151.79 151.79 53.2K
09:53 151.80 151.80 151.75 151.75 12.2K
09:54 151.75 151.75 151.70 151.72 70.0K
09:55 151.78 151.78 151.77 151.77 7.9K
09:56 151.83 151.83 151.78 151.78 7.4K
09:57 151.79 151.79 151.77 151.77 9.3K
09:58 151.77 151.78 151.74 151.74 4.0K
09:59 151.74 151.74 151.71 151.72 8.7K
10:00 151.72 151.72 151.63 151.63 10.2K
10:01 151.61 151.61 151.54 151.54 33.1K
10:02 151.51 151.51 151.37 151.37 47.9K
10:03 151.34 151.35 151.34 151.35 5.8K
10:04 151.32 151.33 151.26 151.26 31.0K
10:05 151.30 151.30 151.21 151.21 24.7K
10:06 151.17 151.20 151.17 151.20 21.2K
10:07 151.16 151.18 151.16 151.17 20.6K
10:08 151.18 151.20 151.18 151.20 24.0K
10:09 151.21 151.24 151.21 151.24 40.2K
10:10 151.25 151.29 151.24 151.29 12.5K
10:11 151.32 151.33 151.31 151.33 9.3K
10:12 151.35 151.46 151.35 151.46 12.7K
10:13 151.43 151.49 151.43 151.49 9.3K
10:14 151.51 151.61 151.51 151.61 25.3K
10:15 151.61 151.66 151.57 151.66 11.4K
10:16 151.65 151.71 151.65 151.70 15.2K
10:17 151.68 151.72 151.68 151.72 7.6K
10:18 151.74 151.76 151.73 151.76 9.0K
10:19 151.76 151.76 151.69 151.69 23.6K
10:20 151.72 151.73 151.71 151.73 12.4K
10:21 151.72 151.75 151.71 151.75 21.3K
10:22 151.75 151.75 151.73 151.73 4.2K
10:23 151.77 151.84 151.77 151.84 14.9K
10:24 151.85 151.85 151.83 151.83 2.7K
10:25 151.83 151.83 151.76 151.80 19.3K
10:26 151.80 151.84 151.80 151.84 7.8K
10:27 151.79 151.80 151.79 151.80 6.7K
10:28 151.79 151.79 151.75 151.78 18.3K
10:29 151.77 151.84 151.77 151.84 7.3K
10:30 151.84 151.84 151.80 151.80 7.8K
10:31 151.81 151.86 151.81 151.86 9.6K
10:32 151.86 151.99 151.86 151.99 19.7K
10:33 152.00 152.02 152.00 152.02 10.1K
10:34 152.04 152.04 151.98 151.98 11.4K
10:35 151.98 151.98 151.96 151.96 2.8K
10:36 151.97 152.01 151.97 152.01 6.3K
10:37 152.01 152.10 152.01 152.10 6.4K
10:38 152.10 152.12 152.08 152.12 10.9K
10:39 152.17 152.21 152.17 152.21 4.9K
10:40 152.24 152.24 152.19 152.19 13.3K
10:41 152.18 152.18 152.14 152.18 18.5K
10:42 152.22 152.23 152.19 152.19 25.3K
10:43 152.19 152.22 152.19 152.19 25.8K
10:44 152.20 152.26 152.20 152.26 13.8K
10:45 152.26 152.34 152.26 152.34 2.8K
10:46 152.21 152.24 152.09 152.09 46.5K
10:47 152.10 152.12 152.10 152.12 9.6K
10:48 152.15 152.15 152.11 152.11 5.2K
10:49 152.11 152.12 152.10 152.12 3.3K
10:50 152.12 152.14 152.12 152.14 15.1K
10:51 152.13 152.13 152.07 152.07 22.0K
10:52 152.05 152.07 152.05 152.06 5.5K
10:53 152.06 152.09 152.05 152.09 5.1K
10:54 152.06 152.06 152.03 152.03 10.3K
10:55 152.04 152.04 152.02 152.02 4.3K
10:56 152.04 152.04 152.02 152.03 3.3K
10:57 152.04 152.04 152.01 152.01 33.6K
10:58 152.02 152.02 152.00 152.02 3.6K
10:59 152.02 152.09 152.02 152.09 9.5K
11:00 152.16 152.16 152.08 152.08 24.6K
11:01 152.11 152.13 152.11 152.12 10.7K
11:02 152.11 152.15 152.11 152.15 3.6K
11:03 152.18 152.22 152.16 152.16 31.6K
11:04 152.21 152.25 152.21 152.25 20.7K
11:05 152.24 152.24 152.21 152.23 9.9K
11:06 152.26 152.31 152.26 152.29 24.6K
11:07 152.30 152.30 152.19 152.19 23.2K
11:08 152.18 152.18 152.13 152.13 21.4K
11:09 152.12 152.13 152.12 152.13 5.2K
11:10 152.11 152.15 152.11 152.15 10.9K
11:11 152.15 152.21 152.15 152.15 48.6K
11:12 152.14 152.22 152.14 152.22 11.0K
11:13 152.21 152.21 152.18 152.19 6.2K
11:14 152.20 152.22 152.18 152.21 18.1K
11:15 152.20 152.24 152.20 152.24 8.9K
11:16 152.23 152.28 152.23 152.28 4.9K
11:17 152.29 152.34 152.29 152.33 8.3K
11:18 152.35 152.36 152.35 152.36 31.5K
11:19 152.36 152.37 152.34 152.34 6.8K
11:20 152.35 152.52 152.35 152.52 44.5K
11:21 152.49 152.54 152.47 152.54 7.1K
11:22 152.56 152.56 152.49 152.56 23.5K
11:23 152.57 152.57 152.54 152.55 5.3K
11:24 152.54 152.55 152.52 152.54 8.2K
11:25 152.54 152.58 152.54 152.58 8.3K
11:26 152.54 152.56 152.53 152.53 9.5K
11:27 152.55 152.61 152.55 152.61 8.7K
11:28 152.58 152.59 152.54 152.54 15.8K
11:29 152.52 152.52 152.51 152.52 7.2K
11:30 152.53 152.53 152.49 152.49 16.7K
11:31 152.47 152.56 152.47 152.56 11.8K
11:32 152.57 152.66 152.57 152.64 39.6K
11:33 152.65 152.66 152.64 152.64 6.3K
11:34 152.62 152.62 152.50 152.50 37.4K
11:35 152.48 152.50 152.42 152.42 20.1K
11:36 152.45 152.46 152.44 152.44 19.8K
11:37 152.46 152.46 152.39 152.43 12.3K
11:38 152.42 152.42 152.41 152.42 10.6K
11:39 152.42 152.44 152.41 152.41 11.4K
11:40 152.40 152.45 152.40 152.45 6.8K
11:41 152.46 152.49 152.46 152.48 5.8K
11:42 152.48 152.49 152.46 152.49 7.0K
11:43 152.51 152.51 152.50 152.51 4.9K
11:44 152.60 152.67 152.60 152.67 16.9K
11:45 152.67 152.75 152.67 152.74 24.4K
11:46 152.74 152.75 152.73 152.74 9.1K
11:47 152.73 152.73 152.69 152.70 3.6K
11:48 152.70 152.71 152.70 152.70 2.0K
11:49 152.70 152.72 152.70 152.72 3.0K
11:50 152.72 152.72 152.70 152.70 5.3K
11:51 152.69 152.73 152.69 152.69 8.4K
11:52 152.72 152.76 152.72 152.74 4.7K
11:53 152.74 152.74 152.67 152.67 11.2K
11:54 152.65 152.65 152.63 152.65 3.9K
11:55 152.60 152.63 152.59 152.63 12.2K
11:56 152.61 152.64 152.61 152.64 3.9K
11:57 152.67 152.78 152.67 152.78 10.6K
11:58 152.79 152.79 152.77 152.77 3.6K
11:59 152.77 152.78 152.76 152.76 3.7K
12:00 152.77 152.77 152.71 152.71 10.1K
12:01 152.67 152.69 152.60 152.60 12.2K
12:02 152.60 152.64 152.60 152.63 8.0K
12:03 152.63 152.65 152.63 152.65 10.6K
12:04 152.63 152.63 152.62 152.63 26.4K
12:05 152.66 152.67 152.64 152.67 3.2K
12:06 152.67 152.72 152.67 152.72 6.0K
12:07 152.72 152.72 152.71 152.71 6.5K
12:08 152.72 152.74 152.72 152.74 18.0K
12:09 152.74 152.74 152.73 152.73 3.7K
12:10 152.73 152.73 152.71 152.71 14.4K
12:11 152.74 152.74 152.72 152.72 7.2K
12:12 152.75 152.78 152.75 152.77 27.2K
12:13 152.77 152.77 152.76 152.76 23.4K
12:14 152.76 152.85 152.76 152.84 61.3K
12:15 152.83 152.90 152.83 152.90 9.3K
12:16 152.88 152.88 152.85 152.87 13.8K
12:17 152.87 152.90 152.87 152.90 16.3K
12:18 152.92 152.92 152.92 152.92 3.0K
12:19 152.90 152.92 152.89 152.92 8.1K
12:20 152.88 152.89 152.85 152.85 22.7K
12:21 152.86 152.86 152.84 152.84 4.1K
12:22 152.85 152.89 152.85 152.88 7.7K
12:23 152.87 152.88 152.86 152.86 7.0K
12:24 152.86 152.86 152.84 152.84 53.5K
12:25 152.86 152.95 152.85 152.95 28.8K
12:26 152.92 152.92 152.87 152.91 11.4K
12:27 152.90 152.90 152.88 152.88 5.0K
12:28 152.88 152.88 152.85 152.87 7.7K
12:29 152.89 152.93 152.89 152.93 11.2K
12:30 152.94 152.94 152.90 152.90 6.3K
12:31 152.90 152.95 152.90 152.93 7.2K
12:32 152.92 152.92 152.91 152.91 4.9K
12:33 152.91 152.91 152.91 152.91 6.2K
12:34 152.91 152.92 152.91 152.91 2.5K
12:35 152.89 152.90 152.89 152.90 5.4K
12:36 152.90 152.93 152.90 152.93 10.4K
12:37 152.95 152.97 152.93 152.94 14.0K
12:38 152.94 152.95 152.91 152.91 6.7K
12:39 152.91 152.91 152.90 152.90 4.7K
12:40 152.90 152.90 152.88 152.90 9.7K
12:41 152.90 152.94 152.90 152.94 11.3K
12:42 152.96 152.96 152.93 152.93 4.0K
12:43 152.92 152.96 152.92 152.96 8.3K
12:44 152.96 152.97 152.95 152.95 12.4K
12:45 152.97 153.01 152.97 153.01 9.3K
12:46 153.01 153.06 153.01 153.06 17.8K
12:47 153.06 153.10 153.06 153.10 7.4K
12:48 153.11 153.11 153.10 153.10 4.0K
12:49 153.10 153.10 153.04 153.04 18.4K
12:50 153.03 153.03 153.01 153.01 1.8K
12:51 152.99 152.99 152.99 152.99 5.0K
12:52 152.99 152.99 152.97 152.97 2.6K
12:53 152.97 152.97 152.95 152.96 9.6K
12:54 152.97 152.97 152.95 152.95 20.2K
12:55 152.97 152.99 152.97 152.97 11.2K
12:56 152.95 152.95 152.92 152.94 5.3K
12:57 152.96 152.96 152.94 152.94 1.8K
12:58 152.96 152.96 152.93 152.93 8.6K
12:59 152.91 152.92 152.91 152.92 5.6K
13:00 152.92 152.96 152.92 152.96 2.3K
13:01 152.94 152.96 152.94 152.96 22.9K
13:02 152.96 152.98 152.96 152.97 10.3K
13:03 152.98 153.01 152.97 153.01 7.4K
13:04 153.03 153.03 152.98 153.00 26.3K
13:05 152.99 153.01 152.99 153.01 1.8K
13:06 153.01 153.01 152.99 153.00 4.9K
13:07 152.99 153.00 152.97 152.97 3.3K
13:08 152.97 152.97 152.97 152.97 1.2K
13:09 152.97 153.00 152.97 152.99 1.6K
13:10 152.99 153.00 152.97 152.98 12.2K
13:11 152.98 153.01 152.98 153.01 28.3K
13:12 153.03 153.03 152.97 152.97 14.7K
13:13 152.95 152.95 152.93 152.95 25.0K
13:14 152.95 152.96 152.94 152.94 3.7K
13:15 152.95 152.95 152.91 152.92 12.6K
13:16 152.92 152.92 152.90 152.92 8.7K
13:17 152.92 152.94 152.92 152.93 14.5K
13:18 152.92 152.94 152.92 152.93 19.1K
13:19 152.94 152.94 152.92 152.92 13.3K
13:20 152.94 152.94 152.93 152.93 11.8K
13:21 152.95 153.04 152.95 153.04 188.6K
13:22 153.08 153.11 153.08 153.11 25.3K
13:23 153.12 153.17 153.12 153.14 18.7K
13:24 153.16 153.16 153.12 153.12 3.0K
13:25 153.13 153.14 153.13 153.14 12.9K
13:26 153.17 153.20 153.15 153.20 11.5K
13:27 153.23 153.29 153.23 153.29 14.1K
13:28 153.30 153.31 153.30 153.30 45.2K
13:29 153.34 153.36 153.34 153.36 29.5K
13:30 153.31 153.31 153.26 153.26 14.9K
13:31 153.21 153.21 153.19 153.20 12.7K
13:32 153.23 153.27 153.23 153.27 13.6K
13:33 153.28 153.31 153.28 153.31 14.1K
13:34 153.31 153.31 153.28 153.29 12.8K
13:35 153.28 153.28 153.22 153.22 21.2K
13:36 153.20 153.23 153.20 153.22 4.2K
13:37 153.21 153.26 153.21 153.26 14.2K
13:38 153.26 153.26 153.25 153.26 32.2K
13:39 153.24 153.30 153.24 153.30 26.5K
13:40 153.30 153.38 153.30 153.38 45.7K
13:41 153.39 153.39 153.30 153.30 15.6K
13:42 153.31 153.31 153.29 153.29 22.2K
13:43 153.29 153.29 153.24 153.24 6.6K
13:44 153.23 153.23 153.18 153.18 20.8K
13:45 153.18 153.20 153.14 153.20 19.1K
13:46 153.20 153.21 153.20 153.21 3.3K
13:47 153.18 153.20 153.18 153.18 13.8K
13:48 153.15 153.18 153.15 153.18 12.2K
13:49 153.18 153.18 153.12 153.12 7.0K
13:50 153.12 153.17 153.12 153.17 7.5K
13:51 153.19 153.23 153.19 153.23 6.3K
13:52 153.20 153.22 153.20 153.22 17.0K
13:53 153.22 153.25 153.22 153.24 8.4K
13:54 153.24 153.24 153.21 153.21 3.4K
13:55 153.21 153.21 153.11 153.17 27.5K
13:56 153.17 153.18 153.17 153.18 5.5K
13:57 153.19 153.20 153.19 153.20 11.7K
13:58 153.20 153.20 153.18 153.18 6.3K
13:59 153.18 153.20 153.18 153.18 6.0K
14:00 153.17 153.17 153.14 153.15 8.3K
14:01 153.15 153.16 153.15 153.16 3.2K
14:02 153.15 153.15 153.11 153.11 10.8K
14:03 153.08 153.08 153.07 153.07 10.3K
14:04 153.07 153.08 153.06 153.06 3.0K
14:05 153.06 153.09 153.04 153.09 11.3K
14:06 153.13 153.15 153.13 153.14 6.1K
14:07 153.14 153.14 153.12 153.12 2.4K
14:08 153.11 153.13 153.09 153.13 7.6K
14:09 153.14 153.17 153.14 153.17 10.3K
14:10 153.18 153.23 153.18 153.23 9.5K
14:11 153.24 153.24 153.23 153.23 5.0K
14:12 153.23 153.27 153.23 153.27 7.4K
14:13 153.27 153.27 153.27 153.27 2.6K
14:14 153.27 153.27 153.23 153.23 4.9K
14:15 153.22 153.22 153.20 153.20 6.3K
14:16 153.20 153.20 153.17 153.17 3.1K
14:17 153.19 153.28 153.19 153.25 14.1K
14:18 153.25 153.25 153.20 153.20 6.7K
14:19 153.18 153.20 153.16 153.16 7.5K
14:20 153.15 153.15 153.10 153.10 19.3K
14:21 153.09 153.09 153.04 153.04 4.1K
14:22 153.04 153.04 153.00 153.00 15.2K
14:23 152.98 152.98 152.92 152.92 9.9K
14:24 152.92 152.92 152.87 152.87 10.3K
14:25 152.88 152.88 152.86 152.86 7.7K
14:26 152.87 152.87 152.81 152.81 108.8K
14:27 152.81 152.81 152.80 152.80 3.8K
14:28 152.80 152.80 152.79 152.79 9.2K
14:29 152.78 152.82 152.78 152.79 9.9K
14:30 152.79 152.80 152.79 152.79 6.5K
14:31 152.81 152.82 152.79 152.82 78.8K
14:32 152.81 152.81 152.71 152.71 25.0K
14:33 152.69 152.72 152.68 152.68 7.5K
14:34 152.66 152.66 152.60 152.60 18.6K
14:35 152.59 152.69 152.59 152.69 51.8K
14:36 152.72 152.72 152.69 152.69 8.1K
14:37 152.72 152.75 152.72 152.74 6.8K
14:38 152.74 152.79 152.74 152.77 27.5K
14:39 152.76 152.76 152.73 152.73 6.9K
14:40 152.72 152.81 152.72 152.81 15.5K
14:41 152.83 152.87 152.83 152.87 14.5K
14:42 152.85 152.85 152.81 152.81 11.4K
14:43 152.83 152.83 152.81 152.81 1.5K
14:44 152.82 152.83 152.81 152.83 14.0K
14:45 152.82 152.82 152.78 152.78 27.2K
14:46 152.79 152.79 152.77 152.78 4.5K
14:47 152.77 152.77 152.77 152.77 23.0K
14:48 152.75 152.75 152.68 152.71 23.4K
14:49 152.68 152.68 152.67 152.67 8.6K
14:50 152.67 152.67 152.62 152.62 25.3K
14:51 152.63 152.63 152.57 152.57 14.0K
14:52 152.55 152.56 152.51 152.56 38.4K
14:53 152.56 152.56 152.52 152.52 35.3K
14:54 152.52 152.52 152.50 152.51 8.9K
14:55 152.53 152.55 152.50 152.51 56.6K
14:56 152.52 152.52 152.50 152.50 31.4K
14:57 152.50 152.54 152.49 152.54 3.9K
14:58 152.54 152.54 152.48 152.48 21.3K
14:59 152.47 152.49 152.47 152.48 6.0K
15:00 152.45 152.47 152.43 152.43 13.2K
15:01 152.43 152.43 152.39 152.39 6.2K
15:02 152.40 152.40 152.37 152.37 7.8K
15:03 152.37 152.37 152.35 152.37 7.2K
15:04 152.37 152.37 152.32 152.32 66.4K
15:05 152.25 152.37 152.25 152.37 22.1K
15:06 152.34 152.34 152.30 152.31 19.5K
15:07 152.33 152.33 152.29 152.32 13.4K
15:08 152.31 152.31 152.23 152.26 28.9K
15:09 152.32 152.34 152.32 152.32 6.0K
15:10 152.31 152.32 152.31 152.32 5.8K
15:11 152.35 152.37 152.33 152.35 13.0K
15:12 152.36 152.37 152.35 152.35 2.5K
15:13 152.35 152.35 152.32 152.32 3.1K
15:14 152.32 152.35 152.32 152.35 8.0K
15:15 152.39 152.43 152.39 152.42 23.5K
15:16 152.42 152.42 152.39 152.40 9.3K
15:17 152.45 152.50 152.45 152.50 28.8K
15:18 152.52 152.54 152.52 152.54 22.9K
15:19 152.66 152.67 152.65 152.65 49.5K
15:20 152.67 152.71 152.67 152.71 6.7K
15:21 152.70 152.70 152.67 152.67 18.8K
15:22 152.65 152.67 152.65 152.66 11.8K
15:23 152.67 152.67 152.64 152.64 15.8K
15:24 152.64 152.72 152.64 152.72 11.6K
15:25 152.73 152.75 152.72 152.73 11.7K
15:26 152.68 152.69 152.68 152.69 8.5K
15:27 152.69 152.74 152.69 152.73 11.7K
15:28 152.74 152.75 152.72 152.72 14.0K
15:29 152.68 152.71 152.68 152.71 14.2K
15:30 152.71 152.73 152.71 152.73 9.1K
15:31 152.72 152.74 152.72 152.74 14.0K
15:32 152.74 152.74 152.71 152.71 21.4K
15:33 152.71 152.75 152.68 152.75 20.0K
15:34 152.74 152.75 152.74 152.75 9.3K
15:35 152.78 152.78 152.76 152.76 16.0K
15:36 152.76 152.76 152.72 152.74 11.1K
15:37 152.82 152.87 152.82 152.87 31.5K
15:38 152.86 152.86 152.79 152.79 22.3K
15:39 152.80 152.81 152.79 152.81 13.5K
15:40 152.82 152.83 152.82 152.83 11.2K
15:41 152.85 152.85 152.82 152.82 9.4K
15:42 152.85 152.85 152.82 152.83 10.1K
15:43 152.83 152.85 152.83 152.85 11.6K
15:44 152.84 152.84 152.78 152.78 41.2K
15:45 152.79 152.79 152.78 152.78 20.4K
15:46 152.77 152.77 152.74 152.74 12.2K
15:47 152.75 152.78 152.71 152.78 33.4K
15:48 152.79 152.79 152.77 152.78 27.5K
15:49 152.79 152.79 152.78 152.78 9.1K
15:50 152.82 153.09 152.82 153.09 133.2K
15:51 153.08 153.08 153.04 153.04 49.6K
15:52 153.07 153.11 153.07 153.09 68.5K
15:53 153.08 153.08 153.02 153.03 52.1K
15:54 152.99 152.99 152.96 152.96 37.1K
15:55 152.95 153.00 152.95 152.98 99.6K
15:56 152.88 152.94 152.88 152.94 125.0K
15:57 152.93 152.93 152.88 152.90 74.7K
15:58 152.92 152.98 152.90 152.98 177.9K
15:59 152.99 152.99 152.99 152.99 170.5K
16:00 152.99 152.99 152.99 152.99 5,133.9K
16:01 152.99 152.99 152.99 152.99 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