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
09:30 152.87 152.94 152.78 152.78 548.8K
09:31 152.63 152.63 151.80 151.84 320.7K
09:32 151.86 151.86 151.74 151.77 68.6K
09:33 151.61 151.61 151.52 151.56 216.1K
09:34 151.42 151.42 151.34 151.34 116.7K
09:35 151.32 151.50 151.32 151.42 118.4K
09:36 151.25 151.25 151.14 151.14 273.1K
09:37 151.16 151.32 151.16 151.32 93.3K
09:38 151.29 151.29 150.95 151.02 162.2K
09:39 151.04 151.14 151.04 151.14 116.4K
09:40 151.06 151.06 150.89 150.90 140.2K
09:41 151.01 151.04 150.92 150.92 56.7K
09:42 150.96 150.96 150.74 150.83 166.5K
09:43 150.82 150.91 150.82 150.91 60.1K
09:44 150.93 151.11 150.93 151.11 59.7K
09:45 151.07 151.07 150.96 150.96 110.7K
09:46 151.03 151.03 151.01 151.01 70.9K
09:47 151.03 151.03 150.96 150.96 42.2K
09:48 150.98 150.98 150.92 150.94 67.4K
09:49 150.94 150.94 150.84 150.84 85.7K
09:50 150.88 150.88 150.84 150.88 52.0K
09:51 150.88 151.00 150.87 151.00 72.4K
09:52 150.96 151.01 150.94 151.01 41.2K
09:53 150.99 151.02 150.99 150.99 33.4K
09:54 151.01 151.04 150.98 150.98 70.4K
09:55 151.02 151.03 151.02 151.02 87.8K
09:56 151.02 151.02 150.99 151.02 46.5K
09:57 151.05 151.19 151.05 151.19 32.1K
09:58 151.15 151.24 151.15 151.23 41.2K
09:59 151.24 151.24 151.13 151.13 52.3K
10:00 151.23 151.23 151.14 151.14 32.8K
10:01 151.13 151.14 151.13 151.14 13.1K
10:02 151.20 151.21 151.16 151.20 31.4K
10:03 151.21 151.26 151.21 151.22 44.5K
10:04 151.27 151.29 151.25 151.25 63.3K
10:05 151.26 151.33 151.26 151.33 78.6K
10:06 151.33 151.36 151.31 151.31 38.8K
10:07 151.33 151.35 151.31 151.35 33.1K
10:08 151.34 151.38 151.33 151.38 37.0K
10:09 151.39 151.39 151.35 151.35 36.5K
10:10 151.34 151.36 151.33 151.36 25.1K
10:11 151.34 151.34 151.33 151.33 24.9K
10:12 151.32 151.43 151.32 151.43 24.7K
10:13 151.44 151.49 151.41 151.41 18.5K
10:14 151.40 151.40 151.37 151.37 13.9K
10:15 151.39 151.41 151.38 151.41 40.5K
10:16 151.41 151.46 151.41 151.46 7.7K
10:17 151.48 151.50 151.48 151.49 21.1K
10:18 151.48 151.49 151.47 151.47 15.3K
10:19 151.47 151.47 151.44 151.44 12.4K
10:20 151.45 151.47 151.42 151.42 18.3K
10:21 151.43 151.43 151.41 151.42 15.7K
10:22 151.43 151.44 151.42 151.42 13.1K
10:23 151.42 151.42 151.40 151.41 3.1K
10:24 151.44 151.47 151.43 151.46 17.0K
10:25 151.47 151.51 151.46 151.51 27.9K
10:26 151.53 151.67 151.53 151.67 21.0K
10:27 151.69 151.76 151.69 151.76 53.6K
10:28 151.74 151.74 151.70 151.70 6.5K
10:29 151.72 151.74 151.72 151.72 28.3K
10:30 151.74 151.74 151.66 151.66 20.8K
10:31 151.70 151.74 151.70 151.74 24.6K
10:32 151.74 151.77 151.74 151.77 21.6K
10:33 151.79 151.79 151.78 151.78 11.8K
10:34 151.80 151.85 151.80 151.85 23.3K
10:35 151.83 151.85 151.83 151.85 22.6K
10:36 151.85 151.97 151.85 151.97 7.7K
10:37 151.93 152.05 151.93 152.05 33.6K
10:38 152.03 152.03 151.98 151.98 82.2K
10:39 152.00 152.01 151.96 151.96 45.4K
10:40 151.99 151.99 151.90 151.92 39.1K
10:41 151.92 151.96 151.92 151.96 26.6K
10:42 152.01 152.01 151.95 151.95 19.8K
10:43 151.94 151.95 151.94 151.95 18.1K
10:44 151.95 151.95 151.94 151.94 5.3K
10:45 151.94 151.98 151.94 151.98 5.9K
10:46 151.99 151.99 151.97 151.98 15.3K
10:47 152.01 152.02 152.01 152.01 10.6K
10:48 152.03 152.07 152.03 152.07 19.5K
10:49 152.05 152.15 152.05 152.15 15.2K
10:50 152.15 152.21 152.14 152.21 19.1K
10:51 152.23 152.25 152.20 152.23 19.5K
10:52 152.21 152.21 152.21 152.21 7.5K
10:53 152.18 152.19 152.17 152.17 24.2K
10:54 152.17 152.17 152.13 152.13 10.4K
10:55 152.13 152.17 152.13 152.17 16.4K
10:56 152.18 152.18 152.17 152.17 8.7K
10:57 152.18 152.24 152.18 152.24 20.4K
10:58 152.29 152.39 152.29 152.39 22.8K
10:59 152.39 152.39 152.36 152.37 19.5K
11:00 152.35 152.35 152.34 152.34 23.6K
11:01 152.34 152.40 152.34 152.39 11.2K
11:02 152.40 152.40 152.38 152.40 5.9K
11:03 152.43 152.43 152.41 152.42 31.3K
11:04 152.41 152.41 152.38 152.38 47.6K
11:05 152.35 152.36 152.34 152.36 20.2K
11:06 152.37 152.38 152.36 152.38 9.5K
11:07 152.38 152.44 152.38 152.44 24.7K
11:08 152.44 152.48 152.44 152.48 12.1K
11:09 152.49 152.49 152.47 152.47 3.8K
11:10 152.50 152.55 152.50 152.54 9.9K
11:11 152.50 152.55 152.50 152.54 43.5K
11:12 152.54 152.56 152.53 152.56 10.3K
11:13 152.56 152.56 152.55 152.55 7.6K
11:14 152.48 152.48 152.44 152.44 20.9K
11:15 152.43 152.43 152.27 152.27 13.9K
11:16 152.29 152.29 152.20 152.20 15.3K
11:17 152.21 152.21 152.13 152.13 12.8K
11:18 152.12 152.13 152.11 152.13 40.7K
11:19 152.13 152.13 152.09 152.09 15.4K
11:20 152.08 152.12 152.08 152.10 13.7K
11:21 152.09 152.10 152.09 152.09 14.0K
11:22 152.14 152.14 152.08 152.08 9.0K
11:23 152.08 152.08 152.04 152.04 4.9K
11:24 152.01 152.01 152.01 152.01 3.2K
11:25 152.01 152.06 152.01 152.06 14.8K
11:26 152.06 152.10 152.06 152.10 14.9K
11:27 152.13 152.13 152.06 152.08 16.6K
11:28 152.09 152.11 152.09 152.11 18.4K
11:29 152.12 152.13 152.11 152.11 19.5K
11:30 152.10 152.12 152.05 152.11 66.9K
11:31 152.10 152.10 152.07 152.08 16.1K
11:32 152.09 152.10 152.08 152.09 11.9K
11:33 152.13 152.23 152.13 152.23 34.9K
11:34 152.24 152.26 152.24 152.26 26.7K
11:35 152.23 152.23 152.13 152.13 28.3K
11:36 152.14 152.26 152.14 152.26 24.0K
11:37 152.22 152.26 152.22 152.25 46.4K
11:38 152.25 152.28 152.24 152.28 38.7K
11:39 152.30 152.31 152.25 152.25 20.3K
11:40 152.38 152.42 152.38 152.39 54.3K
11:41 152.39 152.48 152.39 152.48 11.7K
11:42 152.50 152.51 152.49 152.51 29.6K
11:43 152.50 152.51 152.50 152.51 9.7K
11:44 152.51 152.55 152.51 152.55 14.7K
11:45 152.54 152.54 152.45 152.46 20.0K
11:46 152.47 152.49 152.47 152.47 13.0K
11:47 152.49 152.50 152.49 152.50 7.6K
11:48 152.59 152.59 152.52 152.52 27.5K
11:49 152.57 152.57 152.45 152.45 12.6K
11:50 152.46 152.52 152.46 152.51 10.6K
11:51 152.50 152.52 152.48 152.52 11.6K
11:52 152.53 152.55 152.53 152.55 6.1K
11:53 152.55 152.56 152.53 152.56 17.3K
11:54 152.55 152.56 152.54 152.55 12.9K
11:55 152.54 152.55 152.51 152.55 11.9K
11:56 152.55 152.57 152.55 152.57 4.9K
11:57 152.55 152.69 152.55 152.69 22.5K
11:58 152.70 152.70 152.68 152.68 17.9K
11:59 152.67 152.69 152.67 152.69 14.8K
12:00 152.68 152.68 152.67 152.67 11.0K
12:01 152.65 152.67 152.65 152.67 2.5K
12:02 152.67 152.69 152.66 152.69 21.8K
12:03 152.66 152.67 152.66 152.67 11.1K
12:04 152.62 152.62 152.59 152.61 17.8K
12:05 152.63 152.69 152.63 152.69 15.3K
12:06 152.70 152.71 152.70 152.71 5.9K
12:07 152.72 152.75 152.71 152.73 9.1K
12:08 152.71 152.73 152.70 152.73 22.2K
12:09 152.71 152.73 152.71 152.72 5.0K
12:10 152.68 152.68 152.68 152.68 9.5K
12:11 152.63 152.63 152.51 152.51 21.2K
12:12 152.52 152.54 152.51 152.54 12.1K
12:13 152.55 152.57 152.55 152.57 19.5K
12:14 152.58 152.58 152.57 152.57 11.3K
12:15 152.57 152.60 152.57 152.60 21.2K
12:16 152.62 152.64 152.59 152.64 30.8K
12:17 152.64 152.67 152.64 152.66 18.0K
12:18 152.64 152.64 152.62 152.64 18.7K
12:19 152.62 152.63 152.61 152.61 8.2K
12:20 152.60 152.60 152.60 152.60 8.9K
12:21 152.61 152.61 152.59 152.59 3.7K
12:22 152.59 152.59 152.56 152.58 9.5K
12:23 152.59 152.59 152.56 152.56 16.8K
12:24 152.54 152.54 152.50 152.50 36.4K
12:25 152.50 152.53 152.50 152.53 26.1K
12:26 152.54 152.54 152.52 152.52 4.8K
12:27 152.50 152.51 152.50 152.51 10.7K
12:28 152.50 152.50 152.49 152.49 11.7K
12:29 152.46 152.46 152.43 152.44 7.8K
12:30 152.38 152.41 152.38 152.41 13.0K
12:31 152.42 152.45 152.40 152.45 7.7K
12:32 152.44 152.47 152.44 152.44 28.5K
12:33 152.45 152.47 152.44 152.47 14.9K
12:34 152.47 152.50 152.46 152.46 10.5K
12:35 152.46 152.46 152.45 152.45 5.1K
12:36 152.40 152.41 152.39 152.39 24.9K
12:37 152.39 152.39 152.36 152.36 0.7K
12:38 152.37 152.37 152.30 152.32 21.8K
12:39 152.29 152.29 152.27 152.27 12.5K
12:40 152.28 152.28 152.26 152.28 18.2K
12:41 152.25 152.32 152.25 152.32 10.2K
12:42 152.31 152.31 152.29 152.29 12.8K
12:43 152.28 152.31 152.28 152.31 3.3K
12:44 152.29 152.29 152.28 152.28 3.8K
12:45 152.24 152.24 152.20 152.24 16.6K
12:46 152.23 152.27 152.21 152.27 12.7K
12:47 152.27 152.29 152.27 152.27 2.2K
12:48 152.28 152.31 152.28 152.31 5.5K
12:49 152.30 152.31 152.30 152.30 3.5K
12:50 152.29 152.30 152.29 152.29 4.4K
12:51 152.28 152.29 152.28 152.28 4.0K
12:52 152.31 152.32 152.31 152.31 7.8K
12:53 152.31 152.34 152.30 152.33 13.0K
12:54 152.31 152.36 152.31 152.36 12.7K
12:55 152.39 152.39 152.38 152.38 3.5K
12:56 152.38 152.39 152.38 152.39 2.6K
12:57 152.40 152.41 152.40 152.41 0.9K
12:58 152.42 152.43 152.42 152.43 15.9K
12:59 152.41 152.44 152.41 152.41 19.0K
13:00 152.41 152.41 152.40 152.40 3.7K
13:01 152.40 152.40 152.33 152.33 16.2K
13:02 152.33 152.34 152.33 152.33 14.0K
13:03 152.27 152.27 152.27 152.27 19.5K
13:04 152.22 152.26 152.22 152.26 18.6K
13:05 152.29 152.31 152.29 152.31 8.0K
13:06 152.32 152.33 152.32 152.33 21.4K
13:07 152.31 152.40 152.31 152.40 16.2K
13:08 152.40 152.40 152.39 152.39 3.1K
13:09 152.38 152.38 152.33 152.33 10.4K
13:10 152.33 152.34 152.33 152.33 0.2K
13:11 152.34 152.37 152.33 152.37 5.2K
13:12 152.40 152.46 152.40 152.46 17.8K
13:13 152.45 152.45 152.43 152.45 6.1K
13:14 152.44 152.44 152.39 152.39 5.2K
13:15 152.39 152.39 152.39 152.39 1.5K
13:16 152.45 152.45 152.42 152.43 10.0K
13:17 152.45 152.51 152.45 152.51 13.8K
13:18 152.51 152.51 152.49 152.49 3.3K
13:19 152.48 152.49 152.46 152.47 13.8K
13:20 152.47 152.47 152.45 152.45 3.6K
13:21 152.45 152.47 152.45 152.47 13.4K
13:22 152.49 152.53 152.49 152.53 4.8K
13:23 152.54 152.59 152.54 152.58 31.4K
13:24 152.58 152.58 152.55 152.55 4.3K
13:25 152.54 152.54 152.50 152.50 11.5K
13:26 152.42 152.46 152.40 152.46 19.8K
13:27 152.46 152.46 152.44 152.44 3.4K
13:28 152.45 152.45 152.41 152.41 4.9K
13:29 152.41 152.41 152.40 152.40 24.7K
13:30 152.39 152.39 152.37 152.37 11.3K
13:31 152.37 152.39 152.37 152.39 12.4K
13:32 152.39 152.40 152.38 152.40 6.3K
13:33 152.40 152.41 152.40 152.41 15.1K
13:34 152.44 152.44 152.43 152.43 2.4K
13:35 152.43 152.49 152.43 152.49 7.3K
13:36 152.48 152.48 152.48 152.48 4.8K
13:37 152.48 152.51 152.48 152.49 10.6K
13:38 152.49 152.49 152.45 152.45 6.2K
13:39 152.43 152.45 152.33 152.33 12.6K
13:40 152.37 152.40 152.37 152.40 14.5K
13:41 152.42 152.47 152.42 152.45 7.5K
13:42 152.45 152.46 152.45 152.46 6.0K
13:43 152.46 152.46 152.40 152.40 7.6K
13:44 152.42 152.44 152.39 152.44 8.9K
13:45 152.44 152.44 152.36 152.39 10.8K
13:46 152.38 152.38 152.36 152.36 4.6K
13:47 152.36 152.36 152.32 152.32 11.6K
13:48 152.32 152.39 152.32 152.39 8.4K
13:49 152.38 152.38 152.34 152.34 5.0K
13:50 152.33 152.33 152.32 152.32 7.4K
13:51 152.30 152.30 152.26 152.26 9.6K
13:52 152.27 152.33 152.27 152.33 8.5K
13:53 152.34 152.38 152.34 152.35 7.8K
13:54 152.34 152.35 152.33 152.33 3.0K
13:55 152.32 152.33 152.31 152.31 14.7K
13:56 152.30 152.35 152.30 152.35 5.9K
13:57 152.34 152.34 152.34 152.34 5.8K
13:58 152.32 152.32 152.29 152.30 5.5K
13:59 152.33 152.36 152.33 152.36 23.5K
14:00 152.36 152.37 152.36 152.37 19.3K
14:01 152.39 152.40 152.39 152.39 9.1K
14:02 152.40 152.44 152.40 152.44 10.5K
14:03 152.44 152.45 152.44 152.45 44.5K
14:04 152.47 152.47 152.47 152.47 6.6K
14:05 152.47 152.47 152.45 152.45 1.4K
14:06 152.46 152.50 152.46 152.48 18.3K
14:07 152.48 152.49 152.47 152.48 16.2K
14:08 152.48 152.50 152.46 152.50 8.6K
14:09 152.50 152.52 152.49 152.49 4.6K
14:10 152.48 152.50 152.47 152.47 39.0K
14:11 152.47 152.47 152.47 152.47 5.3K
14:12 152.46 152.46 152.34 152.34 18.1K
14:13 152.29 152.30 152.28 152.28 5.8K
14:14 152.25 152.26 152.24 152.26 12.3K
14:15 152.28 152.31 152.27 152.31 13.0K
14:16 152.35 152.40 152.35 152.40 15.7K
14:17 152.40 152.40 152.33 152.34 7.6K
14:18 152.38 152.38 152.36 152.36 14.1K
14:19 152.36 152.37 152.35 152.35 6.7K
14:20 152.35 152.37 152.35 152.37 5.4K
14:21 152.38 152.38 152.37 152.37 2.4K
14:22 152.38 152.38 152.31 152.31 73.1K
14:23 152.33 152.33 152.32 152.32 13.1K
14:24 152.32 152.34 152.31 152.32 15.0K
14:25 152.30 152.30 152.25 152.25 10.6K
14:26 152.23 152.23 152.19 152.19 38.0K
14:27 152.19 152.20 152.18 152.20 21.4K
14:28 152.20 152.20 152.18 152.18 11.3K
14:29 152.17 152.21 152.17 152.21 11.8K
14:30 152.24 152.26 152.24 152.26 9.1K
14:31 152.26 152.26 152.25 152.26 13.0K
14:32 152.30 152.30 152.26 152.26 10.3K
14:33 152.26 152.26 152.22 152.22 9.1K
14:34 152.21 152.23 152.19 152.21 9.8K
14:35 152.22 152.27 152.21 152.27 12.7K
14:36 152.24 152.27 152.24 152.27 11.3K
14:37 152.25 152.25 152.24 152.25 15.0K
14:38 152.24 152.30 152.24 152.29 6.1K
14:39 152.30 152.30 152.30 152.30 7.4K
14:40 152.30 152.35 152.30 152.32 26.1K
14:41 152.33 152.33 152.32 152.33 8.2K
14:42 152.33 152.37 152.33 152.37 3.9K
14:43 152.37 152.38 152.37 152.37 18.8K
14:44 152.38 152.38 152.38 152.38 4.9K
14:45 152.38 152.38 152.36 152.37 10.5K
14:46 152.37 152.38 152.35 152.38 19.9K
14:47 152.41 152.43 152.41 152.41 32.2K
14:48 152.44 152.46 152.44 152.46 14.1K
14:49 152.41 152.41 152.40 152.40 8.7K
14:50 152.40 152.40 152.39 152.39 3.2K
14:51 152.39 152.41 152.39 152.41 23.1K
14:52 152.41 152.44 152.41 152.44 23.9K
14:53 152.44 152.44 152.38 152.38 34.3K
14:54 152.35 152.39 152.34 152.39 22.8K
14:55 152.38 152.44 152.38 152.43 22.9K
14:56 152.43 152.43 152.37 152.37 6.2K
14:57 152.36 152.42 152.36 152.42 14.2K
14:58 152.42 152.43 152.41 152.41 1.3K
14:59 152.42 152.42 152.41 152.41 10.8K
15:00 152.43 152.43 152.43 152.43 28.7K
15:01 152.43 152.44 152.41 152.41 14.3K
15:02 152.41 152.41 152.40 152.41 15.2K
15:03 152.42 152.42 152.40 152.42 9.5K
15:04 152.42 152.42 152.36 152.36 19.3K
15:05 152.36 152.38 152.36 152.37 9.1K
15:06 152.37 152.40 152.37 152.40 4.6K
15:07 152.40 152.44 152.40 152.44 18.9K
15:08 152.44 152.44 152.40 152.40 7.1K
15:09 152.40 152.40 152.36 152.36 9.7K
15:10 152.34 152.34 152.29 152.29 14.4K
15:11 152.30 152.33 152.30 152.31 15.6K
15:12 152.30 152.36 152.30 152.34 10.1K
15:13 152.35 152.37 152.33 152.37 23.2K
15:14 152.38 152.38 152.36 152.36 17.7K
15:15 152.34 152.35 152.33 152.35 13.3K
15:16 152.33 152.33 152.32 152.32 18.1K
15:17 152.34 152.34 152.34 152.34 18.9K
15:18 152.30 152.30 152.27 152.27 21.5K
15:19 152.28 152.32 152.28 152.30 26.9K
15:20 152.30 152.34 152.30 152.34 5.1K
15:21 152.32 152.32 152.26 152.26 11.4K
15:22 152.24 152.25 152.23 152.25 4.6K
15:23 152.25 152.30 152.24 152.30 27.3K
15:24 152.28 152.31 152.28 152.29 6.4K
15:25 152.30 152.30 152.26 152.26 8.5K
15:26 152.28 152.28 152.27 152.27 4.5K
15:27 152.28 152.29 152.25 152.26 8.8K
15:28 152.25 152.26 152.24 152.24 4.7K
15:29 152.24 152.25 152.21 152.25 43.4K
15:30 152.25 152.25 152.20 152.20 36.9K
15:31 152.20 152.21 152.16 152.16 23.5K
15:32 152.16 152.16 152.15 152.16 12.5K
15:33 152.16 152.19 152.16 152.19 33.5K
15:34 152.24 152.25 152.24 152.25 21.6K
15:35 152.24 152.24 152.22 152.22 28.7K
15:36 152.23 152.26 152.23 152.26 21.4K
15:37 152.25 152.26 152.22 152.22 13.3K
15:38 152.21 152.22 152.19 152.21 23.3K
15:39 152.19 152.22 152.19 152.19 23.1K
15:40 152.16 152.19 152.16 152.18 49.1K
15:41 152.08 152.09 152.08 152.08 45.7K
15:42 152.09 152.09 152.08 152.09 46.1K
15:43 152.05 152.05 152.01 152.01 55.9K
15:44 151.99 152.05 151.99 151.99 50.4K
15:45 151.99 152.02 151.99 152.02 26.7K
15:46 152.00 152.00 151.97 151.97 44.0K
15:47 151.94 151.95 151.92 151.92 64.4K
15:48 151.88 151.88 151.80 151.80 42.6K
15:49 151.80 151.82 151.79 151.82 67.2K
15:50 151.82 151.90 151.82 151.90 208.4K
15:51 151.93 151.94 151.90 151.90 84.5K
15:52 151.90 151.90 151.86 151.87 27.6K
15:53 151.91 151.92 151.89 151.91 73.1K
15:54 151.89 151.89 151.88 151.88 66.5K
15:55 151.87 151.88 151.84 151.84 168.8K
15:56 151.71 151.80 151.71 151.80 197.8K
15:57 151.81 151.83 151.78 151.83 94.9K
15:58 151.85 151.91 151.85 151.91 128.5K
15:59 151.92 152.05 151.91 152.05 362.7K
16:00 151.94 151.95 151.94 151.95 4,088.8K
16:01 151.95 151.95 151.95 151.95 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