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
09:30 153.67 153.67 153.33 153.37 210.4K
09:31 153.58 154.20 153.58 154.18 73.7K
09:32 154.27 154.27 154.04 154.04 38.8K
09:33 154.10 154.36 154.10 154.34 36.6K
09:34 154.35 154.39 154.25 154.25 34.2K
09:35 154.20 154.44 154.20 154.43 29.0K
09:36 154.49 154.49 154.23 154.30 38.1K
09:37 154.27 154.41 154.24 154.41 14.4K
09:38 154.34 154.34 154.27 154.27 17.4K
09:39 154.30 154.34 154.26 154.34 26.4K
09:40 154.34 154.40 154.34 154.40 22.5K
09:41 154.41 154.41 154.39 154.39 12.4K
09:42 154.40 154.40 154.29 154.32 16.6K
09:43 154.26 154.34 154.26 154.34 19.4K
09:44 154.27 154.28 154.20 154.20 21.2K
09:45 154.09 154.09 154.03 154.03 20.9K
09:46 153.97 153.97 153.91 153.91 4.3K
09:47 153.85 153.93 153.85 153.91 11.1K
09:48 153.96 154.04 153.96 154.02 10.8K
09:49 154.05 154.05 153.98 153.98 6.2K
09:50 153.99 154.01 153.99 153.99 7.7K
09:51 154.00 154.00 153.91 153.91 28.3K
09:52 153.88 153.88 153.84 153.84 8.0K
09:53 153.88 153.94 153.88 153.94 12.7K
09:54 153.96 154.00 153.96 154.00 11.0K
09:55 154.02 154.10 154.02 154.05 20.8K
09:56 154.13 154.13 154.11 154.11 15.3K
09:57 154.10 154.23 154.10 154.22 16.9K
09:58 154.22 154.22 154.13 154.13 6.1K
09:59 154.13 154.22 154.13 154.22 25.4K
10:00 154.24 154.29 154.24 154.29 12.1K
10:01 154.31 154.31 154.24 154.24 18.0K
10:02 154.21 154.21 154.19 154.21 7.1K
10:03 154.21 154.25 154.20 154.25 6.9K
10:04 154.29 154.37 154.29 154.37 7.2K
10:05 154.37 154.38 154.37 154.37 11.0K
10:06 154.37 154.38 154.37 154.37 3.2K
10:07 154.37 154.37 154.32 154.32 15.4K
10:08 154.32 154.33 154.29 154.29 8.4K
10:09 154.26 154.26 154.18 154.18 14.1K
10:10 154.17 154.17 154.15 154.16 4.8K
10:11 154.16 154.18 154.16 154.17 7.2K
10:12 154.18 154.20 154.16 154.16 14.7K
10:13 154.12 154.15 154.12 154.15 10.6K
10:14 154.21 154.21 154.18 154.18 13.0K
10:15 154.15 154.21 154.15 154.21 11.9K
10:16 154.21 154.23 154.21 154.22 7.1K
10:17 154.24 154.24 154.18 154.19 8.4K
10:18 154.16 154.16 154.09 154.09 9.1K
10:19 154.09 154.13 154.09 154.13 5.2K
10:20 154.12 154.13 154.12 154.13 6.2K
10:21 154.11 154.14 154.11 154.13 7.2K
10:22 154.15 154.20 154.15 154.20 8.4K
10:23 154.14 154.19 154.14 154.19 10.5K
10:24 154.18 154.18 154.09 154.09 7.6K
10:25 154.09 154.10 154.09 154.10 10.2K
10:26 154.10 154.15 154.10 154.14 4.3K
10:27 154.16 154.23 154.16 154.21 11.0K
10:28 154.20 154.23 154.19 154.19 10.3K
10:29 154.17 154.17 154.13 154.13 30.5K
10:30 154.13 154.13 154.03 154.04 7.7K
10:31 154.04 154.04 154.02 154.02 10.7K
10:32 154.01 154.01 154.00 154.01 35.4K
10:33 154.02 154.02 153.99 153.99 9.3K
10:34 153.98 154.02 153.98 154.02 4.6K
10:35 154.02 154.02 153.92 153.92 19.8K
10:36 153.93 154.05 153.93 154.05 17.9K
10:37 154.07 154.07 154.05 154.05 11.7K
10:38 154.04 154.04 154.02 154.03 13.7K
10:39 154.03 154.03 153.90 153.90 25.4K
10:40 153.93 154.03 153.93 154.00 17.3K
10:41 154.00 154.00 153.94 153.95 8.4K
10:42 153.93 153.96 153.93 153.96 3.4K
10:43 153.94 153.94 153.89 153.89 4.3K
10:44 153.87 153.89 153.87 153.89 10.1K
10:45 153.98 153.98 153.98 153.98 7.0K
10:46 154.00 154.08 154.00 154.08 12.5K
10:47 154.03 154.05 154.03 154.05 5.5K
10:48 154.05 154.05 153.98 154.00 4.2K
10:49 154.02 154.05 154.01 154.03 25.1K
10:50 154.07 154.08 154.07 154.08 8.7K
10:51 154.09 154.09 154.08 154.09 9.2K
10:52 154.09 154.11 154.09 154.11 8.8K
10:53 154.09 154.09 154.05 154.08 23.1K
10:54 154.13 154.14 154.09 154.09 11.3K
10:55 154.08 154.08 153.96 153.96 11.8K
10:56 153.92 153.93 153.92 153.93 6.5K
10:57 153.90 153.95 153.90 153.95 2.3K
10:58 153.93 153.95 153.93 153.95 3.1K
10:59 153.95 153.96 153.95 153.96 2.0K
11:00 153.95 153.96 153.95 153.96 2.4K
11:01 153.96 153.96 153.92 153.94 18.4K
11:02 153.97 154.04 153.97 154.04 51.1K
11:03 154.06 154.09 154.06 154.09 3.0K
11:04 154.09 154.11 154.09 154.09 4.4K
11:05 154.10 154.12 154.10 154.10 22.2K
11:06 154.09 154.10 154.09 154.09 8.9K
11:07 154.08 154.08 154.07 154.07 4.9K
11:08 154.07 154.07 154.05 154.05 5.6K
11:09 154.05 154.05 154.00 154.00 12.6K
11:10 154.00 154.00 153.97 154.00 16.3K
11:11 154.00 154.00 153.97 153.97 14.6K
11:12 153.96 153.96 153.92 153.92 8.2K
11:13 153.91 153.93 153.91 153.93 2.4K
11:14 153.94 153.94 153.94 153.94 2.4K
11:15 153.94 153.94 153.84 153.84 8.8K
11:16 153.83 153.84 153.82 153.84 26.5K
11:17 153.85 153.86 153.85 153.86 7.3K
11:18 153.86 153.86 153.84 153.84 6.7K
11:19 153.80 153.83 153.80 153.83 4.1K
11:20 153.83 153.83 153.82 153.82 3.4K
11:21 153.82 153.85 153.82 153.84 4.1K
11:22 153.85 153.85 153.85 153.85 3.6K
11:23 153.85 153.86 153.84 153.86 10.4K
11:24 153.87 153.88 153.85 153.85 4.7K
11:25 153.84 153.95 153.84 153.95 17.7K
11:26 153.97 154.10 153.97 154.09 17.7K
11:27 154.08 154.08 154.07 154.08 8.1K
11:28 154.09 154.11 154.05 154.11 16.3K
11:29 154.11 154.16 154.11 154.16 19.3K
11:30 154.16 154.16 154.15 154.15 7.6K
11:31 154.13 154.18 154.13 154.16 9.6K
11:32 154.16 154.16 154.12 154.12 9.5K
11:33 154.09 154.09 154.05 154.05 17.5K
11:34 154.07 154.07 154.05 154.05 29.4K
11:35 154.07 154.07 154.06 154.06 11.4K
11:36 154.06 154.07 154.04 154.04 34.8K
11:37 154.04 154.04 154.03 154.04 5.8K
11:38 154.00 154.00 153.99 153.99 8.4K
11:39 154.02 154.02 154.00 154.02 6.9K
11:40 154.00 154.02 154.00 154.00 14.1K
11:41 153.98 154.00 153.98 154.00 15.5K
11:42 154.01 154.06 154.01 154.06 24.9K
11:43 154.03 154.04 154.03 154.04 10.2K
11:44 154.04 154.05 154.04 154.05 3.3K
11:45 154.07 154.07 154.07 154.07 2.8K
11:46 154.09 154.09 154.02 154.04 24.2K
11:47 154.04 154.04 154.03 154.03 15.3K
11:48 154.03 154.09 154.03 154.09 17.7K
11:49 154.10 154.10 154.07 154.07 5.2K
11:50 154.07 154.07 154.04 154.04 13.3K
11:51 154.05 154.05 154.05 154.05 9.8K
11:52 154.05 154.07 154.05 154.07 5.2K
11:53 154.03 154.07 154.03 154.07 5.5K
11:54 154.07 154.07 154.07 154.07 4.3K
11:55 154.07 154.07 154.07 154.07 4.1K
11:56 154.07 154.07 154.03 154.05 5.5K
11:57 154.06 154.07 154.04 154.06 34.7K
11:58 154.05 154.05 154.03 154.05 6.1K
11:59 154.01 154.03 154.01 154.03 21.1K
12:00 154.02 154.09 154.02 154.09 5.0K
12:01 154.08 154.09 154.07 154.09 10.3K
12:02 154.09 154.09 154.05 154.07 18.4K
12:03 154.07 154.11 154.07 154.11 3.8K
12:04 154.14 154.21 154.14 154.21 15.5K
12:05 154.19 154.19 154.17 154.17 3.6K
12:06 154.17 154.17 154.17 154.17 1.3K
12:07 154.16 154.17 154.15 154.15 3.5K
12:08 154.14 154.16 154.13 154.16 7.9K
12:09 154.15 154.16 154.14 154.16 7.8K
12:10 154.16 154.18 154.16 154.18 34.0K
12:11 154.19 154.19 154.17 154.17 6.7K
12:12 154.18 154.19 154.18 154.18 5.0K
12:13 154.18 154.19 154.18 154.19 13.1K
12:14 154.18 154.21 154.18 154.21 0.7K
12:15 154.18 154.18 154.16 154.16 4.6K
12:16 154.16 154.20 154.16 154.20 4.3K
12:17 154.20 154.20 154.18 154.18 0.5K
12:18 154.20 154.22 154.20 154.22 10.1K
12:19 154.23 154.23 154.22 154.22 3.7K
12:20 154.21 154.24 154.21 154.24 13.5K
12:21 154.24 154.25 154.24 154.25 2.5K
12:22 154.25 154.28 154.24 154.28 58.6K
12:23 154.27 154.30 154.27 154.30 16.4K
12:24 154.30 154.30 154.29 154.29 4.2K
12:25 154.30 154.30 154.28 154.30 13.9K
12:26 154.30 154.30 154.28 154.28 1.7K
12:27 154.30 154.33 154.30 154.33 11.2K
12:28 154.33 154.33 154.31 154.31 3.8K
12:29 154.31 154.32 154.31 154.32 2.6K
12:30 154.31 154.35 154.31 154.35 3.1K
12:31 154.36 154.41 154.36 154.41 52.4K
12:32 154.43 154.43 154.40 154.40 19.0K
12:33 154.40 154.41 154.40 154.41 4.2K
12:34 154.41 154.44 154.41 154.44 6.8K
12:35 154.46 154.50 154.46 154.50 12.7K
12:36 154.48 154.48 154.46 154.46 13.1K
12:37 154.46 154.48 154.46 154.48 2.7K
12:38 154.48 154.48 154.46 154.47 8.6K
12:39 154.48 154.48 154.44 154.44 9.9K
12:40 154.46 154.46 154.45 154.45 12.7K
12:41 154.48 154.48 154.47 154.48 7.7K
12:42 154.47 154.48 154.45 154.47 5.0K
12:43 154.49 154.49 154.47 154.47 5.1K
12:44 154.50 154.50 154.49 154.49 4.1K
12:45 154.50 154.51 154.48 154.48 6.3K
12:46 154.48 154.50 154.48 154.50 2.6K
12:47 154.50 154.51 154.50 154.50 0.7K
12:48 154.49 154.49 154.48 154.49 7.5K
12:49 154.49 154.50 154.49 154.50 7.3K
12:50 154.50 154.50 154.50 154.50 12.1K
12:51 154.50 154.52 154.50 154.52 15.7K
12:52 154.52 154.54 154.52 154.54 56.5K
12:53 154.55 154.55 154.53 154.54 9.6K
12:54 154.52 154.55 154.52 154.53 14.6K
12:55 154.53 154.55 154.53 154.53 4.6K
12:56 154.53 154.59 154.53 154.59 14.5K
12:57 154.58 154.61 154.58 154.61 18.9K
12:58 154.62 154.70 154.62 154.70 22.0K
12:59 154.68 154.70 154.68 154.70 6.5K
13:00 154.68 154.68 154.64 154.65 3.8K
13:01 154.65 154.67 154.63 154.67 4.6K
13:02 154.66 154.67 154.66 154.67 21.3K
13:03 154.67 154.67 154.62 154.63 5.8K
13:04 154.62 154.62 154.61 154.61 26.3K
13:05 154.61 154.61 154.60 154.60 3.3K
13:06 154.61 154.61 154.58 154.58 18.1K
13:07 154.58 154.58 154.55 154.55 14.2K
13:08 154.57 154.57 154.57 154.57 5.2K
13:09 154.57 154.57 154.56 154.57 4.0K
13:10 154.57 154.57 154.55 154.55 3.3K
13:11 154.56 154.57 154.56 154.57 4.0K
13:12 154.56 154.59 154.56 154.59 9.4K
13:13 154.59 154.63 154.59 154.63 6.9K
13:14 154.63 154.63 154.62 154.63 1.5K
13:15 154.62 154.64 154.62 154.64 21.4K
13:16 154.64 154.64 154.61 154.62 19.7K
13:17 154.62 154.63 154.62 154.63 1.5K
13:18 154.64 154.65 154.64 154.65 5.9K
13:19 154.65 154.65 154.63 154.64 6.3K
13:20 154.62 154.63 154.61 154.61 9.3K
13:21 154.61 154.64 154.61 154.62 12.1K
13:22 154.63 154.65 154.63 154.65 31.2K
13:23 154.66 154.66 154.64 154.66 6.9K
13:24 154.66 154.67 154.66 154.66 38.8K
13:25 154.66 154.66 154.62 154.62 9.6K
13:26 154.63 154.64 154.62 154.64 2.5K
13:27 154.66 154.69 154.66 154.69 4.9K
13:28 154.71 154.78 154.71 154.78 78.6K
13:29 154.78 154.80 154.78 154.79 16.5K
13:30 154.78 154.78 154.70 154.71 10.5K
13:31 154.70 154.70 154.67 154.67 2.2K
13:32 154.67 154.68 154.64 154.64 11.2K
13:33 154.63 154.63 154.60 154.63 3.1K
13:34 154.63 154.64 154.63 154.64 2.6K
13:35 154.64 154.68 154.64 154.68 4.8K
13:36 154.68 154.68 154.58 154.58 17.7K
13:37 154.58 154.58 154.56 154.57 7.2K
13:38 154.57 154.57 154.55 154.55 3.1K
13:39 154.56 154.58 154.55 154.58 5.9K
13:40 154.58 154.60 154.55 154.55 12.0K
13:41 154.54 154.54 154.52 154.52 2.7K
13:42 154.53 154.54 154.53 154.54 10.0K
13:43 154.54 154.58 154.53 154.58 4.0K
13:44 154.56 154.59 154.56 154.57 13.2K
13:45 154.56 154.56 154.55 154.55 19.9K
13:46 154.55 154.56 154.55 154.56 1.3K
13:47 154.57 154.57 154.56 154.56 4.1K
13:48 154.57 154.57 154.53 154.57 10.0K
13:49 154.57 154.60 154.57 154.58 1.1K
13:50 154.58 154.61 154.58 154.60 4.1K
13:51 154.60 154.64 154.60 154.64 14.0K
13:52 154.66 154.69 154.65 154.68 7.3K
13:53 154.69 154.74 154.69 154.74 30.9K
13:54 154.77 154.78 154.77 154.77 58.8K
13:55 154.77 154.79 154.76 154.76 7.3K
13:56 154.75 154.75 154.73 154.73 4.0K
13:57 154.73 154.73 154.71 154.72 5.9K
13:58 154.72 154.72 154.72 154.72 24.1K
13:59 154.71 154.71 154.69 154.69 5.3K
14:00 154.67 154.67 154.63 154.64 7.1K
14:01 154.60 154.62 154.60 154.60 10.4K
14:02 154.60 154.62 154.60 154.61 4.5K
14:03 154.61 154.63 154.61 154.63 7.3K
14:04 154.62 154.62 154.59 154.59 7.3K
14:05 154.59 154.61 154.59 154.61 11.9K
14:06 154.65 154.65 154.64 154.64 7.6K
14:07 154.64 154.64 154.59 154.59 22.7K
14:08 154.58 154.58 154.52 154.52 22.2K
14:09 154.52 154.53 154.51 154.53 9.9K
14:10 154.53 154.53 154.47 154.47 11.1K
14:11 154.47 154.47 154.45 154.45 26.2K
14:12 154.45 154.45 154.40 154.40 18.2K
14:13 154.40 154.41 154.40 154.41 6.9K
14:14 154.40 154.40 154.32 154.32 51.4K
14:15 154.33 154.35 154.31 154.35 8.9K
14:16 154.35 154.38 154.35 154.37 11.9K
14:17 154.36 154.38 154.36 154.36 13.3K
14:18 154.33 154.34 154.31 154.31 24.5K
14:19 154.33 154.33 154.31 154.31 13.7K
14:20 154.32 154.32 154.30 154.31 7.8K
14:21 154.31 154.35 154.31 154.35 7.1K
14:22 154.35 154.37 154.35 154.37 4.7K
14:23 154.37 154.37 154.35 154.37 79.6K
14:24 154.35 154.38 154.35 154.38 8.2K
14:25 154.37 154.37 154.32 154.32 17.7K
14:26 154.33 154.33 154.30 154.31 13.5K
14:27 154.31 154.31 154.30 154.30 11.9K
14:28 154.30 154.30 154.27 154.27 5.8K
14:29 154.27 154.27 154.19 154.19 26.2K
14:30 154.18 154.19 154.17 154.19 17.5K
14:31 154.19 154.20 154.18 154.19 7.5K
14:32 154.18 154.18 154.15 154.15 10.5K
14:33 154.13 154.13 154.12 154.12 8.6K
14:34 154.09 154.09 154.05 154.05 47.4K
14:35 154.04 154.04 154.00 154.00 15.8K
14:36 154.04 154.08 154.04 154.08 19.8K
14:37 154.08 154.14 154.08 154.14 8.9K
14:38 154.17 154.20 154.17 154.20 31.2K
14:39 154.21 154.22 154.21 154.22 5.8K
14:40 154.20 154.22 154.19 154.22 4.0K
14:41 154.23 154.24 154.21 154.21 5.1K
14:42 154.20 154.23 154.20 154.22 6.9K
14:43 154.23 154.24 154.22 154.24 10.3K
14:44 154.24 154.26 154.23 154.26 6.6K
14:45 154.25 154.30 154.25 154.30 8.6K
14:46 154.27 154.27 154.25 154.25 7.9K
14:47 154.26 154.26 154.22 154.22 12.6K
14:48 154.18 154.19 154.18 154.19 6.3K
14:49 154.19 154.19 154.18 154.18 7.1K
14:50 154.18 154.19 154.18 154.18 5.8K
14:51 154.18 154.18 154.13 154.16 84.9K
14:52 154.16 154.16 154.16 154.16 4.4K
14:53 154.15 154.17 154.13 154.13 12.3K
14:54 154.15 154.15 154.14 154.14 4.6K
14:55 154.15 154.16 154.15 154.16 6.6K
14:56 154.16 154.18 154.16 154.17 10.4K
14:57 154.18 154.26 154.18 154.25 15.1K
14:58 154.19 154.21 154.19 154.20 23.9K
14:59 154.21 154.21 154.17 154.17 3.6K
15:00 154.18 154.18 154.15 154.15 10.0K
15:01 154.16 154.16 154.11 154.11 8.6K
15:02 154.11 154.11 154.06 154.06 25.6K
15:03 154.05 154.06 154.05 154.05 11.3K
15:04 154.04 154.04 154.03 154.04 11.8K
15:05 154.05 154.07 154.05 154.07 4.8K
15:06 154.05 154.05 154.04 154.05 8.9K
15:07 154.06 154.08 154.05 154.08 10.9K
15:08 154.08 154.08 154.04 154.04 7.8K
15:09 154.05 154.06 154.05 154.06 5.2K
15:10 154.07 154.08 154.07 154.08 7.0K
15:11 154.08 154.08 154.06 154.07 3.2K
15:12 154.04 154.04 154.03 154.03 20.1K
15:13 154.03 154.03 154.02 154.02 7.9K
15:14 154.02 154.03 153.97 153.97 7.1K
15:15 154.00 154.01 154.00 154.01 8.8K
15:16 154.01 154.05 154.01 154.05 8.0K
15:17 154.04 154.06 154.04 154.06 2.4K
15:18 154.05 154.06 154.05 154.06 6.4K
15:19 154.06 154.06 154.03 154.03 1.3K
15:20 154.05 154.11 154.05 154.10 24.5K
15:21 154.06 154.06 154.00 154.00 12.9K
15:22 153.99 154.00 153.96 154.00 4.4K
15:23 154.00 154.01 153.93 153.93 11.1K
15:24 153.92 153.92 153.82 153.82 21.1K
15:25 153.83 153.83 153.76 153.76 23.1K
15:26 153.72 153.74 153.72 153.72 5.7K
15:27 153.69 153.71 153.67 153.67 21.9K
15:28 153.73 153.74 153.71 153.71 13.9K
15:29 153.71 153.71 153.66 153.66 7.9K
15:30 153.66 153.68 153.63 153.67 82.5K
15:31 153.66 153.69 153.66 153.69 21.5K
15:32 153.68 153.71 153.68 153.70 12.2K
15:33 153.68 153.70 153.68 153.69 9.6K
15:34 153.68 153.69 153.67 153.67 8.8K
15:35 153.71 153.71 153.69 153.71 35.0K
15:36 153.75 153.77 153.75 153.75 15.2K
15:37 153.75 153.75 153.69 153.69 17.0K
15:38 153.68 153.70 153.68 153.69 17.6K
15:39 153.71 153.72 153.68 153.72 48.7K
15:40 153.71 153.71 153.67 153.70 23.3K
15:41 153.68 153.69 153.68 153.69 19.1K
15:42 153.68 153.68 153.64 153.64 11.0K
15:43 153.66 153.66 153.64 153.64 28.2K
15:44 153.67 153.68 153.67 153.67 7.7K
15:45 153.70 153.70 153.69 153.69 8.1K
15:46 153.70 153.70 153.69 153.69 7.9K
15:47 153.70 153.73 153.70 153.72 39.4K
15:48 153.73 153.75 153.72 153.72 36.6K
15:49 153.72 153.73 153.72 153.72 18.4K
15:50 153.76 153.78 153.74 153.78 108.2K
15:51 153.77 153.77 153.69 153.69 35.7K
15:52 153.68 153.69 153.64 153.69 31.1K
15:53 153.67 153.67 153.67 153.67 25.3K
15:54 153.68 153.68 153.65 153.65 58.5K
15:55 153.68 153.74 153.66 153.74 69.4K
15:56 153.81 153.81 153.75 153.75 91.4K
15:57 153.74 153.74 153.71 153.73 78.1K
15:58 153.74 153.74 153.72 153.72 79.4K
15:59 153.72 153.74 153.72 153.73 132.1K
16:00 153.77 153.77 153.77 153.77 3,556.3K
16:01 153.77 153.77 153.77 153.77 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