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
09:30 153.59 153.74 153.59 153.70 231.8K
09:31 153.65 153.88 153.65 153.88 36.2K
09:32 153.85 153.93 153.85 153.93 21.9K
09:33 153.96 154.05 153.94 153.94 16.4K
09:34 153.88 153.92 153.86 153.92 10.6K
09:35 153.90 153.94 153.90 153.90 6.9K
09:36 153.84 153.84 153.76 153.77 8.8K
09:37 153.77 153.77 153.76 153.76 21.0K
09:38 153.76 153.76 153.76 153.76 5.3K
09:39 153.75 153.77 153.74 153.74 8.6K
09:40 153.74 153.79 153.74 153.79 9.0K
09:41 153.83 153.85 153.83 153.84 3.2K
09:42 153.84 153.88 153.84 153.87 6.7K
09:43 153.87 153.91 153.86 153.86 4.5K
09:44 153.85 153.88 153.79 153.79 23.4K
09:45 153.82 153.82 153.81 153.81 14.5K
09:46 153.79 153.79 153.75 153.78 4.6K
09:47 153.75 153.77 153.69 153.69 32.1K
09:48 153.64 153.68 153.64 153.65 21.4K
09:49 153.66 153.67 153.64 153.64 11.6K
09:50 153.65 153.65 153.63 153.64 4.6K
09:51 153.70 153.70 153.61 153.61 31.2K
09:52 153.62 153.62 153.56 153.59 21.5K
09:53 153.61 153.64 153.61 153.64 12.7K
09:54 153.65 153.66 153.63 153.63 14.1K
09:55 153.63 153.63 153.54 153.55 30.4K
09:56 153.45 153.58 153.45 153.58 38.4K
09:57 153.60 153.64 153.60 153.63 26.9K
09:58 153.62 153.62 153.62 153.62 17.1K
09:59 153.61 153.61 153.57 153.57 4.9K
10:00 153.57 153.57 153.45 153.47 30.2K
10:01 153.49 153.49 153.37 153.37 9.5K
10:02 153.37 153.37 153.34 153.35 22.4K
10:03 153.28 153.28 153.22 153.22 18.4K
10:04 153.22 153.22 153.19 153.21 16.3K
10:05 153.21 153.21 153.14 153.18 16.2K
10:06 153.17 153.28 153.17 153.27 10.9K
10:07 153.24 153.24 153.17 153.17 35.1K
10:08 153.14 153.14 153.08 153.08 14.0K
10:09 153.09 153.12 153.09 153.12 8.5K
10:10 153.10 153.13 153.10 153.13 11.6K
10:11 153.18 153.18 153.12 153.12 28.7K
10:12 153.11 153.11 153.02 153.02 27.6K
10:13 153.01 153.01 152.97 152.98 7.7K
10:14 152.98 153.02 152.98 153.00 8.9K
10:15 153.00 153.04 153.00 153.04 8.7K
10:16 153.03 153.09 153.03 153.09 29.4K
10:17 153.08 153.20 153.07 153.20 4.9K
10:18 153.18 153.18 153.14 153.14 15.2K
10:19 153.09 153.09 153.08 153.08 7.9K
10:20 153.10 153.10 153.07 153.07 11.0K
10:21 153.07 153.08 153.07 153.08 11.4K
10:22 153.09 153.11 153.09 153.11 8.2K
10:23 153.13 153.13 153.11 153.12 10.4K
10:24 153.11 153.11 153.11 153.11 6.1K
10:25 153.08 153.12 153.08 153.12 42.6K
10:26 153.12 153.14 153.11 153.11 8.9K
10:27 153.11 153.19 153.11 153.19 9.8K
10:28 153.19 153.19 153.16 153.16 3.8K
10:29 153.13 153.13 153.06 153.06 23.0K
10:30 153.04 153.06 153.02 153.02 30.1K
10:31 153.01 153.01 152.93 152.93 18.4K
10:32 152.88 152.88 152.70 152.70 63.4K
10:33 152.69 152.70 152.67 152.67 15.1K
10:34 152.65 152.65 152.61 152.62 30.5K
10:35 152.60 152.67 152.60 152.65 15.8K
10:36 152.71 152.71 152.67 152.67 29.2K
10:37 152.65 152.71 152.65 152.71 7.7K
10:38 152.69 152.74 152.69 152.73 19.8K
10:39 152.73 152.73 152.70 152.70 6.7K
10:40 152.71 152.71 152.70 152.71 8.6K
10:41 152.66 152.66 152.61 152.63 24.0K
10:42 152.65 152.65 152.56 152.59 4.9K
10:43 152.59 152.63 152.59 152.61 10.4K
10:44 152.60 152.63 152.58 152.58 44.9K
10:45 152.58 152.59 152.58 152.58 11.3K
10:46 152.52 152.54 152.52 152.54 23.8K
10:47 152.52 152.52 152.48 152.49 53.6K
10:48 152.50 152.51 152.50 152.50 12.9K
10:49 152.50 152.50 152.48 152.48 5.5K
10:50 152.50 152.63 152.50 152.63 24.3K
10:51 152.63 152.63 152.58 152.58 17.5K
10:52 152.59 152.61 152.59 152.61 6.1K
10:53 152.61 152.61 152.58 152.61 38.8K
10:54 152.63 152.63 152.62 152.63 4.9K
10:55 152.63 152.63 152.58 152.60 24.4K
10:56 152.60 152.62 152.60 152.62 6.5K
10:57 152.64 152.64 152.61 152.61 24.8K
10:58 152.63 152.63 152.62 152.62 31.5K
10:59 152.64 152.66 152.63 152.65 17.6K
11:00 152.68 152.69 152.65 152.69 12.0K
11:01 152.68 152.68 152.67 152.68 7.2K
11:02 152.66 152.68 152.62 152.62 13.1K
11:03 152.65 152.67 152.64 152.67 9.5K
11:04 152.66 152.66 152.65 152.66 4.8K
11:05 152.58 152.58 152.54 152.54 130.1K
11:06 152.53 152.53 152.47 152.47 85.3K
11:07 152.47 152.47 152.40 152.40 10.2K
11:08 152.38 152.39 152.35 152.35 19.3K
11:09 152.34 152.34 152.31 152.31 3.8K
11:10 152.29 152.32 152.29 152.32 31.0K
11:11 152.35 152.36 152.35 152.35 12.5K
11:12 152.35 152.35 152.30 152.30 21.6K
11:13 152.29 152.32 152.27 152.32 30.4K
11:14 152.36 152.39 152.33 152.39 17.7K
11:15 152.38 152.41 152.38 152.41 8.3K
11:16 152.41 152.43 152.41 152.43 18.1K
11:17 152.43 152.48 152.43 152.48 9.4K
11:18 152.47 152.58 152.47 152.58 25.1K
11:19 152.62 152.63 152.60 152.63 15.6K
11:20 152.63 152.78 152.63 152.78 18.9K
11:21 152.78 152.86 152.78 152.86 17.7K
11:22 152.85 152.89 152.85 152.89 10.0K
11:23 152.89 152.90 152.89 152.90 6.9K
11:24 152.90 152.95 152.90 152.93 23.9K
11:25 152.92 152.92 152.83 152.83 13.0K
11:26 152.81 152.85 152.81 152.82 5.9K
11:27 152.82 152.82 152.77 152.79 6.5K
11:28 152.81 152.86 152.81 152.86 15.6K
11:29 152.85 152.88 152.85 152.88 12.1K
11:30 152.87 152.89 152.78 152.78 8.3K
11:31 152.79 152.81 152.78 152.81 28.4K
11:32 152.80 152.80 152.79 152.80 1.7K
11:33 152.77 152.79 152.73 152.73 27.0K
11:34 152.68 152.77 152.68 152.77 50.2K
11:35 152.77 152.77 152.66 152.66 10.3K
11:36 152.67 152.67 152.65 152.65 9.2K
11:37 152.68 152.68 152.66 152.66 2.9K
11:38 152.64 152.68 152.64 152.67 12.1K
11:39 152.68 152.72 152.68 152.72 6.9K
11:40 152.72 152.76 152.72 152.75 13.0K
11:41 152.74 152.79 152.74 152.79 6.6K
11:42 152.81 152.83 152.80 152.80 6.7K
11:43 152.77 152.77 152.76 152.77 6.4K
11:44 152.80 152.80 152.72 152.72 14.7K
11:45 152.72 152.74 152.72 152.74 7.3K
11:46 152.74 152.76 152.74 152.76 4.7K
11:47 152.76 152.77 152.76 152.77 7.0K
11:48 152.77 152.77 152.74 152.74 11.5K
11:49 152.74 152.74 152.74 152.74 3.7K
11:50 152.72 152.78 152.72 152.78 11.4K
11:51 152.80 152.84 152.80 152.84 11.3K
11:52 152.84 152.86 152.84 152.84 15.2K
11:53 152.86 152.87 152.83 152.83 10.2K
11:54 152.87 152.88 152.83 152.83 14.5K
11:55 152.81 152.81 152.73 152.73 18.7K
11:56 152.74 152.83 152.74 152.80 22.0K
11:57 152.78 152.78 152.72 152.72 5.7K
11:58 152.72 152.73 152.72 152.73 6.5K
11:59 152.74 152.77 152.74 152.77 6.2K
12:00 152.77 152.78 152.77 152.78 7.8K
12:01 152.78 152.79 152.77 152.79 2.3K
12:02 152.83 152.83 152.81 152.81 8.9K
12:03 152.80 152.83 152.80 152.83 4.7K
12:04 152.83 152.83 152.81 152.81 27.0K
12:05 152.83 152.87 152.82 152.87 61.4K
12:06 152.88 152.88 152.85 152.88 6.6K
12:07 152.87 152.96 152.87 152.94 15.3K
12:08 152.97 152.99 152.97 152.98 20.4K
12:09 152.97 153.01 152.97 153.01 10.8K
12:10 153.03 153.05 153.01 153.01 14.5K
12:11 153.03 153.03 153.03 153.03 7.5K
12:12 153.00 153.02 153.00 153.02 4.5K
12:13 153.02 153.02 153.02 153.02 7.6K
12:14 152.98 153.05 152.98 153.05 15.3K
12:15 153.06 153.06 153.04 153.06 15.8K
12:16 153.04 153.04 153.01 153.01 12.6K
12:17 152.98 153.01 152.98 153.01 24.8K
12:18 153.01 153.02 153.01 153.01 9.1K
12:19 152.99 152.99 152.98 152.98 5.8K
12:20 152.88 152.91 152.88 152.91 49.7K
12:21 152.91 152.92 152.90 152.92 23.1K
12:22 152.92 152.93 152.92 152.92 2.1K
12:23 152.90 152.90 152.89 152.90 4.8K
12:24 152.91 152.94 152.90 152.90 8.9K
12:25 152.91 152.92 152.89 152.89 6.9K
12:26 152.89 152.92 152.88 152.92 6.0K
12:27 152.92 152.95 152.91 152.95 3.1K
12:28 152.95 152.98 152.95 152.96 21.3K
12:29 152.94 152.95 152.89 152.89 12.0K
12:30 152.89 152.89 152.80 152.80 46.0K
12:31 152.79 152.79 152.70 152.70 68.7K
12:32 152.70 152.72 152.70 152.72 27.2K
12:33 152.72 152.75 152.72 152.74 14.3K
12:34 152.73 152.74 152.73 152.73 9.6K
12:35 152.73 152.79 152.73 152.79 14.4K
12:36 152.78 152.78 152.75 152.75 8.2K
12:37 152.79 152.79 152.77 152.77 40.7K
12:38 152.76 152.78 152.76 152.78 13.8K
12:39 152.78 152.78 152.72 152.77 16.7K
12:40 152.79 152.81 152.76 152.76 18.8K
12:41 152.72 152.72 152.70 152.70 17.7K
12:42 152.70 152.71 152.64 152.64 9.7K
12:43 152.59 152.65 152.59 152.65 14.5K
12:44 152.63 152.66 152.63 152.65 3.8K
12:45 152.66 152.66 152.63 152.65 10.7K
12:46 152.61 152.61 152.60 152.60 57.4K
12:47 152.59 152.61 152.59 152.61 17.7K
12:48 152.61 152.62 152.61 152.61 10.5K
12:49 152.69 152.69 152.67 152.68 13.1K
12:50 152.70 152.70 152.67 152.67 9.2K
12:51 152.67 152.68 152.66 152.68 4.6K
12:52 152.67 152.69 152.67 152.68 6.7K
12:53 152.71 152.74 152.71 152.74 21.7K
12:54 152.72 152.72 152.69 152.69 20.9K
12:55 152.68 152.69 152.66 152.66 10.2K
12:56 152.59 152.67 152.59 152.67 25.2K
12:57 152.65 152.86 152.65 152.86 44.4K
12:58 152.87 152.89 152.87 152.89 10.3K
12:59 152.88 152.88 152.87 152.87 12.7K
13:00 152.87 152.89 152.87 152.88 7.0K
13:01 152.88 152.89 152.88 152.89 7.2K
13:02 152.89 152.91 152.89 152.91 5.7K
13:03 152.89 152.90 152.89 152.90 53.2K
13:04 152.90 152.90 152.89 152.89 29.2K
13:05 152.93 153.01 152.93 153.01 13.5K
13:06 152.98 152.98 152.97 152.98 14.2K
13:07 153.00 153.00 152.98 152.98 5.1K
13:08 152.98 152.99 152.98 152.99 13.0K
13:09 153.01 153.07 153.01 153.07 11.6K
13:10 153.09 153.12 153.09 153.12 10.5K
13:11 153.14 153.15 153.06 153.06 6.5K
13:12 153.07 153.07 153.07 153.07 4.0K
13:13 153.07 153.07 152.99 152.99 21.8K
13:14 153.01 153.01 152.99 152.99 5.9K
13:15 152.99 153.03 152.99 153.02 3.4K
13:16 153.02 153.06 153.02 153.06 11.0K
13:17 153.07 153.13 153.07 153.13 4.3K
13:18 153.13 153.15 153.13 153.15 0.9K
13:19 153.15 153.16 153.15 153.15 10.6K
13:20 153.14 153.15 153.14 153.14 8.6K
13:21 153.09 153.13 153.09 153.13 21.7K
13:22 153.13 153.16 153.13 153.15 17.3K
13:23 153.13 153.13 152.97 152.97 52.5K
13:24 152.97 153.00 152.97 153.00 6.6K
13:25 153.01 153.01 153.00 153.01 3.5K
13:26 153.01 153.03 152.94 152.94 27.7K
13:27 152.90 152.90 152.88 152.88 9.3K
13:28 152.89 152.90 152.89 152.90 2.7K
13:29 152.90 152.90 152.87 152.87 4.2K
13:30 152.89 152.89 152.87 152.88 18.5K
13:31 152.87 152.87 152.83 152.84 13.7K
13:32 152.84 152.84 152.82 152.82 7.6K
13:33 152.73 152.73 152.68 152.68 67.7K
13:34 152.68 152.69 152.65 152.67 114.4K
13:35 152.69 152.69 152.63 152.65 22.7K
13:36 152.65 152.71 152.65 152.71 19.9K
13:37 152.70 152.71 152.67 152.69 18.7K
13:38 152.68 152.73 152.67 152.71 21.2K
13:39 152.76 152.77 152.72 152.73 11.6K
13:40 152.73 152.76 152.73 152.76 11.7K
13:41 152.77 152.79 152.77 152.79 9.4K
13:42 152.77 152.77 152.73 152.73 30.3K
13:43 152.73 152.73 152.72 152.73 9.0K
13:44 152.74 152.80 152.71 152.80 16.3K
13:45 152.81 152.82 152.80 152.82 19.1K
13:46 152.82 152.82 152.82 152.82 2.7K
13:47 152.85 152.89 152.85 152.89 9.4K
13:48 152.89 152.89 152.87 152.88 8.7K
13:49 152.87 152.87 152.86 152.86 9.2K
13:50 152.87 152.87 152.81 152.84 14.0K
13:51 152.85 152.85 152.84 152.85 7.0K
13:52 152.86 152.86 152.85 152.86 2.5K
13:53 152.87 152.88 152.87 152.88 9.5K
13:54 152.89 152.93 152.89 152.93 13.7K
13:55 152.92 152.92 152.91 152.92 5.3K
13:56 152.92 152.92 152.89 152.89 15.1K
13:57 152.91 152.91 152.87 152.88 9.2K
13:58 152.89 152.89 152.86 152.86 14.6K
13:59 152.86 152.86 152.84 152.84 7.6K
14:00 152.86 152.89 152.84 152.87 19.3K
14:01 152.88 152.88 152.87 152.88 10.8K
14:02 152.87 152.87 152.68 152.68 30.7K
14:03 152.67 152.68 152.67 152.67 9.7K
14:04 152.67 152.67 152.66 152.66 12.1K
14:05 152.64 152.64 152.63 152.63 21.9K
14:06 152.62 152.62 152.57 152.57 9.4K
14:07 152.57 152.57 152.56 152.56 3.7K
14:08 152.56 152.58 152.54 152.58 5.8K
14:09 152.57 152.66 152.57 152.66 12.1K
14:10 152.67 152.67 152.63 152.63 7.0K
14:11 152.63 152.68 152.63 152.68 25.3K
14:12 152.67 152.67 152.62 152.62 7.5K
14:13 152.62 152.63 152.62 152.63 5.5K
14:14 152.63 152.63 152.63 152.63 3.2K
14:15 152.63 152.63 152.60 152.60 7.7K
14:16 152.59 152.60 152.59 152.60 19.0K
14:17 152.60 152.62 152.59 152.59 11.4K
14:18 152.62 152.62 152.58 152.59 19.8K
14:19 152.58 152.60 152.56 152.60 18.9K
14:20 152.60 152.63 152.60 152.63 43.2K
14:21 152.67 152.86 152.67 152.86 39.1K
14:22 152.86 152.86 152.84 152.85 10.3K
14:23 152.84 152.84 152.83 152.83 16.1K
14:24 152.86 152.90 152.86 152.89 16.7K
14:25 152.89 152.89 152.81 152.81 8.7K
14:26 152.82 152.82 152.79 152.79 12.9K
14:27 152.78 152.78 152.75 152.75 10.9K
14:28 152.77 152.79 152.77 152.78 8.4K
14:29 152.80 152.83 152.79 152.79 23.0K
14:30 152.79 152.79 152.73 152.73 7.1K
14:31 152.74 152.79 152.74 152.77 10.8K
14:32 152.78 152.78 152.75 152.75 8.3K
14:33 152.70 152.74 152.70 152.74 20.6K
14:34 152.75 152.80 152.75 152.80 11.4K
14:35 152.79 152.79 152.77 152.79 10.1K
14:36 152.78 152.78 152.75 152.75 9.4K
14:37 152.73 152.77 152.73 152.76 14.2K
14:38 152.79 152.79 152.75 152.75 16.6K
14:39 152.76 152.76 152.70 152.70 7.2K
14:40 152.70 152.72 152.70 152.72 12.0K
14:41 152.75 152.78 152.75 152.78 12.5K
14:42 152.79 152.79 152.75 152.75 23.8K
14:43 152.76 152.76 152.74 152.74 11.9K
14:44 152.75 152.76 152.75 152.76 8.8K
14:45 152.75 152.79 152.75 152.78 9.9K
14:46 152.78 152.79 152.77 152.79 4.7K
14:47 152.80 152.81 152.80 152.81 3.0K
14:48 152.82 152.86 152.82 152.86 17.4K
14:49 152.85 152.85 152.75 152.75 26.1K
14:50 152.73 152.73 152.72 152.72 20.8K
14:51 152.73 152.75 152.72 152.72 17.4K
14:52 152.75 152.75 152.75 152.75 2.5K
14:53 152.76 152.76 152.75 152.75 17.8K
14:54 152.73 152.76 152.73 152.74 18.0K
14:55 152.74 152.76 152.72 152.76 13.4K
14:56 152.75 152.80 152.75 152.80 14.7K
14:57 152.81 152.81 152.79 152.79 3.9K
14:58 152.80 152.84 152.80 152.84 15.8K
14:59 152.81 152.83 152.81 152.81 16.4K
15:00 152.83 152.86 152.83 152.86 6.8K
15:01 152.87 152.89 152.87 152.89 14.4K
15:02 152.90 152.90 152.88 152.90 15.3K
15:03 152.90 152.90 152.88 152.88 15.6K
15:04 152.87 152.89 152.87 152.89 17.9K
15:05 152.89 152.89 152.86 152.86 18.3K
15:06 152.85 152.88 152.85 152.87 14.4K
15:07 152.87 152.87 152.86 152.87 16.5K
15:08 152.86 152.93 152.86 152.93 35.0K
15:09 152.95 153.00 152.95 153.00 31.4K
15:10 153.00 153.00 152.97 153.00 20.5K
15:11 152.99 153.02 152.99 153.01 20.0K
15:12 153.00 153.04 153.00 153.04 14.3K
15:13 153.05 153.07 153.05 153.07 20.9K
15:14 153.04 153.05 153.02 153.02 8.2K
15:15 153.05 153.11 153.05 153.11 7.8K
15:16 153.15 153.18 153.13 153.18 25.6K
15:17 153.20 153.20 153.17 153.17 10.1K
15:18 153.22 153.23 153.18 153.18 8.1K
15:19 153.18 153.20 153.18 153.20 19.1K
15:20 153.19 153.22 153.19 153.21 22.8K
15:21 153.23 153.28 153.23 153.28 28.6K
15:22 153.29 153.29 153.22 153.22 23.3K
15:23 153.24 153.25 153.24 153.24 9.9K
15:24 153.23 153.25 153.23 153.25 37.6K
15:25 153.25 153.25 153.22 153.24 10.5K
15:26 153.27 153.34 153.27 153.32 12.9K
15:27 153.32 153.34 153.32 153.34 17.2K
15:28 153.35 153.35 153.25 153.28 41.7K
15:29 153.31 153.31 153.29 153.31 6.4K
15:30 153.35 153.40 153.35 153.40 30.1K
15:31 153.40 153.41 153.37 153.41 37.0K
15:32 153.40 153.40 153.33 153.33 29.7K
15:33 153.33 153.33 153.27 153.27 28.6K
15:34 153.27 153.27 153.22 153.25 52.9K
15:35 153.26 153.34 153.26 153.34 22.9K
15:36 153.35 153.38 153.35 153.38 41.4K
15:37 153.36 153.37 153.33 153.33 19.7K
15:38 153.32 153.36 153.32 153.36 18.6K
15:39 153.35 153.35 153.30 153.30 40.6K
15:40 153.35 153.42 153.35 153.42 53.6K
15:41 153.47 153.47 153.43 153.44 23.2K
15:42 153.52 153.57 153.51 153.57 40.4K
15:43 153.62 153.62 153.58 153.58 34.3K
15:44 153.59 153.70 153.59 153.70 43.9K
15:45 153.72 153.72 153.62 153.66 62.0K
15:46 153.62 153.68 153.62 153.65 14.1K
15:47 153.63 153.64 153.59 153.59 26.3K
15:48 153.60 153.65 153.59 153.59 36.0K
15:49 153.55 153.58 153.55 153.58 47.8K
15:50 153.74 153.93 153.74 153.92 200.9K
15:51 153.87 153.87 153.87 153.87 66.5K
15:52 153.90 153.90 153.86 153.87 60.7K
15:53 153.89 153.95 153.89 153.95 49.5K
15:54 153.90 153.90 153.83 153.83 69.7K
15:55 153.82 153.91 153.82 153.91 100.8K
15:56 153.87 153.88 153.81 153.81 138.8K
15:57 153.84 153.84 153.80 153.80 92.8K
15:58 153.83 153.83 153.78 153.79 97.8K
15:59 153.80 153.81 153.77 153.77 160.5K
16:00 153.77 153.78 153.77 153.78 3,013.5K
16:01 153.78 153.78 153.78 153.78 33.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし