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
09:30 153.03 153.53 153.03 153.53 387.6K
09:31 153.52 153.83 153.52 153.83 154.5K
09:32 153.68 153.82 153.68 153.82 72.7K
09:33 153.84 154.08 153.84 154.08 54.3K
09:34 154.04 154.06 153.95 153.95 47.5K
09:35 153.91 153.91 153.66 153.66 30.3K
09:36 153.64 153.74 153.64 153.71 31.1K
09:37 153.77 153.77 153.76 153.76 18.2K
09:38 153.70 153.70 153.61 153.68 29.1K
09:39 153.71 153.71 153.59 153.67 27.8K
09:40 153.68 153.71 153.67 153.71 31.3K
09:41 153.69 153.79 153.65 153.79 36.9K
09:42 153.78 153.78 153.72 153.76 38.2K
09:43 153.72 153.75 153.71 153.71 37.1K
09:44 153.70 153.74 153.69 153.74 23.5K
09:45 153.71 153.71 153.69 153.69 29.6K
09:46 153.70 153.78 153.70 153.77 36.0K
09:47 153.78 153.82 153.78 153.82 26.2K
09:48 153.83 153.83 153.76 153.82 30.1K
09:49 153.81 153.84 153.81 153.82 53.2K
09:50 153.81 153.88 153.81 153.88 27.7K
09:51 153.92 154.05 153.88 154.05 18.4K
09:52 154.14 154.14 154.11 154.13 83.4K
09:53 154.16 154.16 154.08 154.09 95.6K
09:54 154.16 154.17 154.15 154.17 13.2K
09:55 154.19 154.24 154.19 154.24 36.0K
09:56 154.27 154.34 154.27 154.34 31.1K
09:57 154.24 154.26 154.21 154.21 37.4K
09:58 154.20 154.21 154.18 154.18 11.4K
09:59 154.21 154.21 154.18 154.18 35.7K
10:00 154.18 154.23 154.18 154.20 29.7K
10:01 154.23 154.23 154.13 154.13 24.8K
10:02 154.07 154.07 154.02 154.02 15.1K
10:03 154.00 154.03 154.00 154.03 32.3K
10:04 154.02 154.12 154.02 154.12 13.2K
10:05 154.09 154.09 154.05 154.07 21.2K
10:06 154.07 154.13 154.07 154.11 18.6K
10:07 154.07 154.07 153.98 153.98 13.8K
10:08 154.00 154.04 154.00 154.04 15.2K
10:09 154.03 154.06 154.03 154.05 14.1K
10:10 154.06 154.06 154.05 154.05 10.1K
10:11 154.09 154.13 154.05 154.13 31.2K
10:12 154.10 154.10 154.04 154.04 12.8K
10:13 154.02 154.06 154.02 154.02 12.7K
10:14 154.01 154.03 154.00 154.03 6.5K
10:15 153.97 153.97 153.91 153.91 37.4K
10:16 153.90 153.90 153.77 153.83 18.4K
10:17 153.83 153.87 153.83 153.87 20.0K
10:18 153.87 153.87 153.84 153.84 8.3K
10:19 153.85 153.85 153.82 153.82 12.7K
10:20 153.82 153.83 153.81 153.83 9.4K
10:21 153.83 153.90 153.83 153.90 8.8K
10:22 153.91 153.95 153.91 153.95 11.1K
10:23 153.93 153.94 153.93 153.93 16.0K
10:24 153.95 153.96 153.93 153.93 16.7K
10:25 153.93 153.98 153.93 153.98 8.3K
10:26 153.98 154.02 153.98 154.02 27.6K
10:27 154.03 154.06 154.00 154.06 33.3K
10:28 154.07 154.14 154.07 154.14 32.6K
10:29 154.14 154.21 154.14 154.15 128.7K
10:30 154.13 154.15 154.11 154.12 18.5K
10:31 154.12 154.18 154.12 154.18 32.7K
10:32 154.18 154.25 154.18 154.25 21.7K
10:33 154.25 154.26 154.23 154.26 12.6K
10:34 154.26 154.26 154.16 154.17 16.2K
10:35 154.15 154.15 154.11 154.13 16.0K
10:36 154.16 154.20 154.16 154.19 5.9K
10:37 154.17 154.17 154.12 154.14 23.1K
10:38 154.13 154.13 154.11 154.11 8.9K
10:39 154.10 154.13 154.06 154.06 19.2K
10:40 154.06 154.07 153.98 153.98 21.6K
10:41 153.98 153.98 153.92 153.95 10.0K
10:42 153.94 153.94 153.83 153.83 31.1K
10:43 153.78 153.84 153.78 153.84 45.5K
10:44 153.83 153.87 153.83 153.85 19.7K
10:45 153.86 153.92 153.86 153.86 57.1K
10:46 153.86 153.89 153.85 153.89 4.9K
10:47 153.90 153.92 153.90 153.91 12.7K
10:48 153.88 153.97 153.88 153.97 16.1K
10:49 153.95 153.96 153.94 153.96 11.5K
10:50 153.98 153.99 153.90 153.90 59.1K
10:51 153.90 153.91 153.86 153.91 13.8K
10:52 153.89 153.91 153.89 153.91 12.5K
10:53 153.90 153.90 153.88 153.90 5.9K
10:54 153.90 153.91 153.88 153.88 13.9K
10:55 153.86 153.86 153.84 153.86 8.6K
10:56 153.86 153.88 153.86 153.88 7.9K
10:57 153.85 153.85 153.79 153.83 9.2K
10:58 153.83 153.83 153.82 153.82 3.1K
10:59 153.84 153.85 153.83 153.85 12.7K
11:00 153.85 153.85 153.85 153.85 3.9K
11:01 153.83 153.86 153.82 153.82 22.0K
11:02 153.80 153.85 153.80 153.83 11.2K
11:03 153.80 153.80 153.79 153.80 14.8K
11:04 153.79 153.79 153.77 153.77 9.5K
11:05 153.72 153.72 153.64 153.64 36.8K
11:06 153.64 153.64 153.56 153.60 22.1K
11:07 153.60 153.60 153.51 153.52 12.8K
11:08 153.54 153.58 153.52 153.58 15.7K
11:09 153.58 153.58 153.57 153.57 2.1K
11:10 153.56 153.56 153.48 153.48 26.5K
11:11 153.48 153.50 153.48 153.50 2.7K
11:12 153.48 153.49 153.47 153.49 53.1K
11:13 153.46 153.46 153.42 153.42 14.0K
11:14 153.43 153.47 153.43 153.47 4.9K
11:15 153.46 153.51 153.46 153.51 9.0K
11:16 153.50 153.52 153.50 153.50 13.9K
11:17 153.49 153.49 153.47 153.48 21.9K
11:18 153.48 153.58 153.48 153.58 17.6K
11:19 153.65 153.69 153.65 153.69 11.0K
11:20 153.75 153.82 153.75 153.82 17.2K
11:21 153.82 153.87 153.82 153.86 9.9K
11:22 153.84 153.86 153.83 153.84 25.5K
11:23 153.84 153.84 153.83 153.84 5.7K
11:24 153.82 153.82 153.77 153.77 28.1K
11:25 153.73 153.73 153.65 153.67 21.5K
11:26 153.69 153.72 153.69 153.70 9.7K
11:27 153.75 153.79 153.75 153.79 12.0K
11:28 153.80 153.81 153.80 153.81 12.3K
11:29 153.78 153.78 153.76 153.76 21.3K
11:30 153.72 153.76 153.72 153.73 17.1K
11:31 153.72 153.77 153.72 153.74 19.3K
11:32 153.75 153.77 153.74 153.74 11.1K
11:33 153.75 153.75 153.74 153.74 3.3K
11:34 153.73 153.74 153.68 153.68 11.0K
11:35 153.70 153.70 153.69 153.69 14.3K
11:36 153.71 153.71 153.65 153.65 22.0K
11:37 153.61 153.62 153.59 153.59 21.0K
11:38 153.60 153.61 153.58 153.58 16.4K
11:39 153.55 153.56 153.55 153.55 22.9K
11:40 153.55 153.55 153.50 153.50 31.7K
11:41 153.50 153.50 153.47 153.47 4.7K
11:42 153.46 153.46 153.35 153.35 30.2K
11:43 153.34 153.34 153.31 153.31 10.6K
11:44 153.31 153.32 153.30 153.30 10.5K
11:45 153.29 153.33 153.29 153.30 12.7K
11:46 153.29 153.29 153.25 153.25 13.9K
11:47 153.26 153.26 153.23 153.23 19.3K
11:48 153.23 153.23 153.09 153.09 25.0K
11:49 153.09 153.10 153.09 153.09 12.3K
11:50 153.09 153.11 153.09 153.11 8.4K
11:51 153.10 153.10 152.96 152.96 47.5K
11:52 152.96 152.97 152.94 152.94 15.7K
11:53 153.03 153.07 153.03 153.07 12.4K
11:54 153.05 153.05 152.94 152.94 20.4K
11:55 152.94 152.96 152.94 152.96 19.2K
11:56 152.98 152.99 152.98 152.99 8.4K
11:57 152.99 153.01 152.99 153.00 4.0K
11:58 152.98 152.98 152.94 152.95 14.1K
11:59 153.01 153.09 153.01 153.09 14.9K
12:00 153.08 153.14 153.08 153.14 22.2K
12:01 153.18 153.22 153.18 153.22 16.0K
12:02 153.22 153.24 153.21 153.24 13.7K
12:03 153.25 153.28 153.25 153.26 16.8K
12:04 153.26 153.26 153.19 153.20 17.2K
12:05 153.18 153.18 153.13 153.13 11.8K
12:06 153.11 153.17 153.11 153.15 11.6K
12:07 153.14 153.14 153.14 153.14 8.3K
12:08 153.13 153.13 153.11 153.12 11.0K
12:09 153.12 153.12 153.10 153.10 15.0K
12:10 153.10 153.15 153.10 153.15 12.0K
12:11 153.12 153.12 153.04 153.08 26.4K
12:12 153.08 153.09 153.07 153.09 16.7K
12:13 153.09 153.09 153.07 153.07 35.0K
12:14 153.03 153.04 153.03 153.04 8.3K
12:15 153.05 153.05 152.97 152.97 38.0K
12:16 152.98 153.00 152.98 153.00 8.5K
12:17 153.04 153.06 153.04 153.05 11.5K
12:18 153.02 153.02 152.97 152.97 14.1K
12:19 153.01 153.01 153.00 153.00 9.1K
12:20 153.00 153.02 153.00 153.01 7.6K
12:21 153.02 153.07 153.02 153.07 8.9K
12:22 153.07 153.09 153.07 153.09 3.4K
12:23 153.08 153.08 153.05 153.05 14.1K
12:24 153.06 153.06 153.04 153.05 7.4K
12:25 153.04 153.04 153.03 153.04 21.4K
12:26 153.02 153.07 153.02 153.05 21.8K
12:27 153.04 153.05 153.04 153.05 2.7K
12:28 153.06 153.13 153.06 153.13 17.8K
12:29 153.12 153.14 153.12 153.14 6.2K
12:30 153.14 153.17 153.14 153.16 5.5K
12:31 153.16 153.17 153.15 153.15 12.2K
12:32 153.14 153.14 153.12 153.12 19.2K
12:33 153.13 153.14 153.13 153.14 4.6K
12:34 153.13 153.19 153.13 153.16 13.0K
12:35 153.16 153.19 153.16 153.19 5.9K
12:36 153.17 153.17 153.16 153.16 11.1K
12:37 153.14 153.15 153.14 153.15 6.2K
12:38 153.14 153.14 153.10 153.10 11.8K
12:39 153.09 153.09 153.08 153.09 8.9K
12:40 153.14 153.18 153.14 153.16 16.6K
12:41 153.16 153.18 153.16 153.18 9.4K
12:42 153.17 153.17 153.13 153.13 11.3K
12:43 153.12 153.12 153.09 153.10 154.8K
12:44 153.11 153.12 153.06 153.06 14.0K
12:45 153.06 153.08 153.06 153.06 12.4K
12:46 153.05 153.10 153.05 153.06 6.2K
12:47 153.06 153.09 153.06 153.09 13.3K
12:48 153.12 153.12 153.11 153.11 9.0K
12:49 153.14 153.15 153.13 153.13 12.0K
12:50 153.16 153.16 153.16 153.16 8.8K
12:51 153.20 153.21 153.20 153.21 6.5K
12:52 153.22 153.22 153.22 153.22 10.4K
12:53 153.22 153.24 153.22 153.24 10.1K
12:54 153.24 153.24 153.22 153.24 10.3K
12:55 153.22 153.22 153.20 153.21 5.6K
12:56 153.23 153.25 153.23 153.24 9.5K
12:57 153.24 153.28 153.23 153.28 25.3K
12:58 153.34 153.37 153.34 153.36 13.2K
12:59 153.36 153.39 153.36 153.38 16.2K
13:00 153.39 153.40 153.38 153.38 4.6K
13:01 153.43 153.44 153.39 153.39 45.7K
13:02 153.39 153.39 153.39 153.39 12.4K
13:03 153.38 153.38 153.34 153.37 15.1K
13:04 153.37 153.39 153.36 153.36 25.2K
13:05 153.37 153.42 153.37 153.42 8.3K
13:06 153.43 153.43 153.43 153.43 5.1K
13:07 153.43 153.43 153.38 153.38 24.7K
13:08 153.38 153.38 153.31 153.31 26.8K
13:09 153.30 153.31 153.29 153.31 6.9K
13:10 153.30 153.41 153.30 153.41 15.3K
13:11 153.41 153.41 153.40 153.41 2.0K
13:12 153.42 153.44 153.42 153.44 7.2K
13:13 153.44 153.44 153.43 153.43 12.7K
13:14 153.43 153.43 153.42 153.42 4.1K
13:15 153.42 153.42 153.40 153.41 7.0K
13:16 153.41 153.41 153.40 153.40 6.0K
13:17 153.40 153.40 153.40 153.40 3.9K
13:18 153.40 153.40 153.39 153.39 10.1K
13:19 153.40 153.42 153.40 153.40 9.3K
13:20 153.39 153.47 153.39 153.47 42.3K
13:21 153.42 153.42 153.41 153.42 7.9K
13:22 153.43 153.43 153.41 153.41 9.3K
13:23 153.41 153.42 153.41 153.42 3.2K
13:24 153.43 153.43 153.41 153.41 3.6K
13:25 153.42 153.45 153.42 153.43 73.2K
13:26 153.42 153.49 153.42 153.49 11.1K
13:27 153.50 153.52 153.50 153.52 5.4K
13:28 153.53 153.57 153.53 153.57 6.9K
13:29 153.56 153.56 153.55 153.55 7.1K
13:30 153.57 153.57 153.56 153.57 5.4K
13:31 153.56 153.56 153.53 153.53 15.6K
13:32 153.53 153.53 153.51 153.51 6.1K
13:33 153.50 153.52 153.50 153.52 3.8K
13:34 153.49 153.53 153.49 153.53 5.6K
13:35 153.54 153.55 153.53 153.55 5.9K
13:36 153.55 153.55 153.51 153.51 22.3K
13:37 153.46 153.46 153.40 153.40 50.8K
13:38 153.36 153.36 153.29 153.29 12.8K
13:39 153.30 153.31 153.30 153.31 18.3K
13:40 153.31 153.31 153.27 153.27 10.1K
13:41 153.27 153.31 153.27 153.31 9.5K
13:42 153.27 153.28 153.27 153.28 0.8K
13:43 153.28 153.28 153.23 153.25 15.9K
13:44 153.27 153.27 153.26 153.26 5.1K
13:45 153.27 153.27 153.27 153.27 5.2K
13:46 153.28 153.28 153.25 153.25 8.2K
13:47 153.25 153.26 153.24 153.26 7.4K
13:48 153.26 153.28 153.26 153.27 14.7K
13:49 153.28 153.28 153.26 153.26 12.4K
13:50 153.23 153.25 153.23 153.24 2.8K
13:51 153.24 153.25 153.24 153.24 6.6K
13:52 153.24 153.24 153.24 153.24 6.8K
13:53 153.25 153.26 153.24 153.26 8.9K
13:54 153.26 153.26 153.24 153.24 4.0K
13:55 153.24 153.28 153.24 153.28 5.7K
13:56 153.30 153.31 153.29 153.31 11.1K
13:57 153.29 153.34 153.29 153.34 17.3K
13:58 153.36 153.37 153.36 153.37 8.0K
13:59 153.38 153.39 153.36 153.36 8.0K
14:00 153.37 153.40 153.37 153.39 11.2K
14:01 153.39 153.41 153.39 153.41 10.0K
14:02 153.41 153.44 153.41 153.44 8.0K
14:03 153.44 153.44 153.37 153.37 13.7K
14:04 153.39 153.40 153.38 153.40 4.7K
14:05 153.39 153.40 153.39 153.40 4.2K
14:06 153.41 153.43 153.41 153.42 12.5K
14:07 153.41 153.41 153.39 153.39 5.6K
14:08 153.38 153.39 153.36 153.36 6.6K
14:09 153.38 153.43 153.38 153.43 23.0K
14:10 153.42 153.47 153.42 153.47 7.0K
14:11 153.48 153.54 153.48 153.54 21.5K
14:12 153.54 153.54 153.53 153.53 12.4K
14:13 153.53 153.53 153.51 153.52 17.4K
14:14 153.52 153.52 153.51 153.51 23.6K
14:15 153.49 153.60 153.49 153.60 32.0K
14:16 153.59 153.59 153.57 153.57 14.6K
14:17 153.57 153.57 153.56 153.56 8.7K
14:18 153.56 153.58 153.56 153.58 2.1K
14:19 153.57 153.58 153.57 153.58 14.8K
14:20 153.58 153.62 153.58 153.62 9.9K
14:21 153.65 153.66 153.63 153.63 17.0K
14:22 153.65 153.65 153.58 153.63 18.9K
14:23 153.62 153.68 153.62 153.68 6.0K
14:24 153.69 153.69 153.65 153.65 26.8K
14:25 153.67 153.69 153.65 153.69 16.7K
14:26 153.69 153.69 153.69 153.69 3.9K
14:27 153.69 153.69 153.67 153.69 17.7K
14:28 153.67 153.70 153.67 153.69 13.6K
14:29 153.72 153.73 153.72 153.73 9.5K
14:30 153.72 153.73 153.72 153.72 19.3K
14:31 153.70 153.70 153.68 153.69 19.3K
14:32 153.68 153.71 153.68 153.71 19.0K
14:33 153.69 153.72 153.68 153.72 24.9K
14:34 153.75 153.75 153.75 153.75 10.5K
14:35 153.75 153.75 153.72 153.75 15.9K
14:36 153.74 153.75 153.74 153.74 4.4K
14:37 153.72 153.74 153.71 153.74 55.2K
14:38 153.71 153.73 153.70 153.71 11.6K
14:39 153.71 153.71 153.70 153.70 2.9K
14:40 153.71 153.71 153.68 153.68 6.2K
14:41 153.67 153.67 153.66 153.66 3.9K
14:42 153.63 153.64 153.62 153.64 12.3K
14:43 153.61 153.73 153.61 153.73 14.0K
14:44 153.73 153.73 153.72 153.72 6.7K
14:45 153.73 153.73 153.72 153.73 12.2K
14:46 153.73 153.74 153.73 153.74 8.9K
14:47 153.73 153.74 153.73 153.74 5.2K
14:48 153.74 153.79 153.74 153.79 14.4K
14:49 153.81 153.83 153.81 153.83 6.6K
14:50 153.84 153.84 153.82 153.83 4.8K
14:51 153.81 153.82 153.80 153.80 15.2K
14:52 153.80 153.82 153.80 153.82 9.7K
14:53 153.79 153.79 153.78 153.79 5.8K
14:54 153.79 153.80 153.78 153.78 7.3K
14:55 153.76 153.81 153.76 153.81 33.0K
14:56 153.81 153.83 153.81 153.83 3.5K
14:57 153.84 153.84 153.82 153.82 29.9K
14:58 153.82 153.82 153.77 153.77 16.9K
14:59 153.78 153.79 153.77 153.77 8.9K
15:00 153.79 153.79 153.75 153.78 32.4K
15:01 153.77 153.77 153.75 153.75 8.0K
15:02 153.72 153.72 153.68 153.69 33.3K
15:03 153.69 153.80 153.69 153.80 24.5K
15:04 153.82 153.85 153.82 153.83 10.8K
15:05 153.83 153.85 153.83 153.85 8.5K
15:06 153.87 153.89 153.86 153.89 8.9K
15:07 153.88 153.88 153.86 153.86 7.8K
15:08 153.84 153.88 153.84 153.86 18.7K
15:09 153.91 153.91 153.89 153.90 20.9K
15:10 153.90 153.93 153.90 153.93 13.1K
15:11 153.95 153.95 153.94 153.94 38.4K
15:12 153.94 153.95 153.93 153.93 5.2K
15:13 153.94 153.95 153.93 153.93 7.9K
15:14 153.91 153.96 153.91 153.96 18.3K
15:15 153.97 153.97 153.97 153.97 11.5K
15:16 153.98 153.98 153.98 153.98 10.4K
15:17 153.99 153.99 153.97 153.97 2.2K
15:18 153.98 154.02 153.98 154.02 17.8K
15:19 154.00 154.02 154.00 154.02 6.8K
15:20 154.01 154.02 153.98 153.98 35.8K
15:21 153.96 153.97 153.96 153.97 10.4K
15:22 153.98 153.98 153.95 153.95 10.2K
15:23 153.94 153.94 153.90 153.90 16.0K
15:24 153.91 153.93 153.91 153.93 15.9K
15:25 153.92 153.92 153.86 153.86 10.0K
15:26 153.84 153.85 153.84 153.84 14.7K
15:27 153.84 153.84 153.82 153.82 29.3K
15:28 153.80 153.82 153.78 153.78 17.2K
15:29 153.76 153.77 153.76 153.77 8.8K
15:30 153.76 153.80 153.73 153.73 29.2K
15:31 153.70 153.70 153.55 153.55 48.4K
15:32 153.57 153.57 153.54 153.57 43.7K
15:33 153.57 153.57 153.54 153.54 27.5K
15:34 153.54 153.56 153.54 153.56 21.9K
15:35 153.56 153.56 153.51 153.51 38.5K
15:36 153.49 153.52 153.49 153.50 21.3K
15:37 153.55 153.55 153.54 153.54 25.5K
15:38 153.50 153.53 153.50 153.52 64.2K
15:39 153.53 153.53 153.50 153.50 12.3K
15:40 153.50 153.50 153.43 153.43 20.7K
15:41 153.45 153.46 153.45 153.45 14.9K
15:42 153.45 153.49 153.45 153.49 17.0K
15:43 153.50 153.52 153.50 153.52 7.6K
15:44 153.50 153.51 153.50 153.51 11.0K
15:45 153.54 153.54 153.50 153.51 17.6K
15:46 153.51 153.51 153.49 153.50 18.3K
15:47 153.49 153.49 153.47 153.47 16.4K
15:48 153.47 153.49 153.42 153.42 30.1K
15:49 153.43 153.46 153.43 153.45 41.7K
15:50 153.44 153.47 153.44 153.47 139.6K
15:51 153.46 153.46 153.40 153.40 54.7K
15:52 153.36 153.36 153.29 153.29 50.1K
15:53 153.29 153.43 153.29 153.43 101.2K
15:54 153.43 153.43 153.37 153.37 47.7K
15:55 153.37 153.40 153.37 153.39 71.7K
15:56 153.42 153.49 153.42 153.49 99.4K
15:57 153.50 153.52 153.50 153.52 101.6K
15:58 153.48 153.52 153.48 153.52 146.1K
15:59 153.50 153.51 153.49 153.49 147.1K
16:00 153.52 153.52 153.52 153.52 3,634.9K
16:01 153.52 153.52 153.52 153.52 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