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
09:30 151.98 151.98 150.87 150.87 263.7K
09:31 150.76 150.76 150.57 150.63 70.7K
09:32 150.63 150.85 150.63 150.85 25.5K
09:33 150.84 150.84 150.60 150.60 29.8K
09:34 150.52 150.64 150.52 150.54 44.4K
09:35 150.52 150.52 150.26 150.30 88.1K
09:36 150.27 150.31 150.15 150.15 19.8K
09:37 150.13 150.17 150.13 150.17 47.4K
09:38 150.37 150.37 150.35 150.37 33.2K
09:39 150.27 150.31 150.27 150.30 46.2K
09:40 150.27 150.32 150.24 150.24 58.9K
09:41 150.23 150.31 150.22 150.31 75.3K
09:42 150.28 150.31 150.28 150.31 42.1K
09:43 150.36 150.37 150.36 150.36 40.8K
09:44 150.38 150.39 150.31 150.31 46.1K
09:45 150.32 150.32 150.17 150.25 103.3K
09:46 150.21 150.28 150.21 150.23 24.1K
09:47 150.18 150.18 150.02 150.07 106.0K
09:48 150.11 150.15 150.10 150.15 81.0K
09:49 150.24 150.29 150.24 150.29 36.6K
09:50 150.28 150.32 150.26 150.26 25.5K
09:51 150.27 150.27 150.17 150.17 121.6K
09:52 150.16 150.17 150.11 150.12 70.3K
09:53 150.13 150.13 150.10 150.11 74.6K
09:54 150.04 150.04 149.98 150.01 68.3K
09:55 150.01 150.05 150.01 150.05 20.8K
09:56 150.08 150.16 150.08 150.16 15.0K
09:57 150.20 150.24 150.16 150.16 34.9K
09:58 150.13 150.13 150.12 150.12 35.6K
09:59 150.10 150.10 149.92 149.92 45.0K
10:00 149.90 149.90 149.71 149.71 145.1K
10:01 149.67 149.67 149.64 149.66 72.9K
10:02 149.64 149.68 149.62 149.67 46.4K
10:03 149.66 149.69 149.66 149.69 49.9K
10:04 149.72 149.75 149.72 149.73 38.4K
10:05 149.66 149.66 149.64 149.66 15.3K
10:06 149.68 149.68 149.58 149.61 58.8K
10:07 149.59 149.63 149.59 149.63 19.6K
10:08 149.63 149.67 149.63 149.67 35.6K
10:09 149.69 149.69 149.66 149.67 18.3K
10:10 149.66 149.66 149.61 149.61 25.9K
10:11 149.60 149.60 149.55 149.55 38.5K
10:12 149.49 149.55 149.49 149.55 80.5K
10:13 149.56 149.63 149.56 149.60 22.6K
10:14 149.59 149.59 149.57 149.57 22.9K
10:15 149.58 149.58 149.56 149.57 23.8K
10:16 149.58 149.61 149.57 149.61 38.3K
10:17 149.60 149.70 149.60 149.70 78.1K
10:18 149.73 149.77 149.69 149.77 104.4K
10:19 149.79 149.79 149.71 149.71 34.8K
10:20 149.71 149.73 149.71 149.73 21.5K
10:21 149.72 149.73 149.70 149.70 56.4K
10:22 149.66 149.73 149.66 149.73 40.1K
10:23 149.73 149.73 149.70 149.70 31.2K
10:24 149.71 149.71 149.67 149.67 14.8K
10:25 149.64 149.65 149.63 149.65 66.9K
10:26 149.65 149.70 149.65 149.70 9.3K
10:27 149.71 149.71 149.60 149.64 52.0K
10:28 149.61 149.63 149.61 149.63 25.4K
10:29 149.62 149.62 149.60 149.62 27.4K
10:30 149.59 149.59 149.56 149.56 76.9K
10:31 149.54 149.55 149.54 149.55 19.1K
10:32 149.54 149.54 149.47 149.47 38.8K
10:33 149.53 149.54 149.50 149.50 21.0K
10:34 149.46 149.46 149.25 149.25 389.3K
10:35 149.20 149.20 149.15 149.15 79.8K
10:36 149.14 149.18 149.14 149.18 21.1K
10:37 149.16 149.20 149.16 149.19 16.5K
10:38 149.21 149.22 149.18 149.18 44.6K
10:39 149.19 149.21 149.19 149.20 22.5K
10:40 149.23 149.24 149.22 149.24 24.6K
10:41 149.25 149.26 149.25 149.26 9.4K
10:42 149.25 149.45 149.25 149.44 51.2K
10:43 149.44 149.47 149.44 149.47 29.3K
10:44 149.56 149.56 149.48 149.48 20.5K
10:45 149.49 149.53 149.49 149.52 9.5K
10:46 149.52 149.52 149.50 149.50 20.4K
10:47 149.50 149.50 149.45 149.45 6.6K
10:48 149.45 149.46 149.45 149.46 11.0K
10:49 149.45 149.46 149.45 149.45 6.9K
10:50 149.45 149.45 149.42 149.42 20.9K
10:51 149.43 149.43 149.39 149.39 15.8K
10:52 149.40 149.46 149.40 149.46 30.2K
10:53 149.45 149.47 149.45 149.46 5.9K
10:54 149.45 149.46 149.45 149.46 10.5K
10:55 149.46 149.47 149.45 149.45 13.3K
10:56 149.47 149.48 149.42 149.42 28.2K
10:57 149.42 149.42 149.37 149.38 15.6K
10:58 149.36 149.38 149.36 149.38 16.8K
10:59 149.39 149.39 149.34 149.34 8.9K
11:00 149.31 149.31 149.24 149.24 47.9K
11:01 149.24 149.24 149.22 149.22 10.4K
11:02 149.21 149.25 149.21 149.24 22.4K
11:03 149.24 149.24 149.20 149.20 2.6K
11:04 149.20 149.27 149.19 149.19 31.7K
11:05 149.20 149.20 149.19 149.19 20.4K
11:06 149.19 149.20 149.19 149.20 19.3K
11:07 149.18 149.18 149.16 149.16 36.6K
11:08 149.15 149.19 149.15 149.19 15.4K
11:09 149.18 149.18 149.14 149.14 7.5K
11:10 149.14 149.17 149.13 149.14 35.5K
11:11 149.15 149.20 149.15 149.19 17.1K
11:12 149.22 149.22 149.16 149.16 18.0K
11:13 149.16 149.16 149.13 149.13 61.8K
11:14 149.11 149.11 149.05 149.05 54.7K
11:15 149.10 149.11 149.10 149.10 12.1K
11:16 149.11 149.14 149.11 149.12 8.6K
11:17 149.12 149.12 149.10 149.11 10.9K
11:18 149.11 149.11 149.11 149.11 5.8K
11:19 149.11 149.11 149.08 149.08 29.2K
11:20 149.09 149.20 149.09 149.20 40.3K
11:21 149.20 149.20 149.17 149.17 16.5K
11:22 149.18 149.18 149.10 149.10 53.9K
11:23 149.11 149.11 149.06 149.06 31.2K
11:24 149.04 149.04 148.99 149.00 13.5K
11:25 149.02 149.03 149.00 149.03 30.0K
11:26 149.01 149.03 149.01 149.02 17.1K
11:27 149.06 149.06 149.03 149.05 13.1K
11:28 149.05 149.09 149.05 149.08 57.9K
11:29 149.05 149.05 149.00 149.00 19.9K
11:30 149.00 149.01 148.98 149.01 18.8K
11:31 149.03 149.04 149.02 149.04 23.6K
11:32 149.03 149.03 149.00 149.00 29.2K
11:33 149.01 149.02 149.01 149.01 12.7K
11:34 149.04 149.09 149.04 149.09 24.2K
11:35 149.09 149.10 149.08 149.08 6.1K
11:36 149.09 149.09 149.01 149.01 8.5K
11:37 149.02 149.03 149.02 149.03 7.9K
11:38 149.01 149.05 149.01 149.05 85.0K
11:39 149.06 149.07 149.06 149.07 9.8K
11:40 149.07 149.19 149.07 149.19 10.0K
11:41 149.19 149.20 149.18 149.20 6.3K
11:42 149.22 149.22 149.20 149.20 17.4K
11:43 149.20 149.22 149.17 149.22 19.8K
11:44 149.23 149.29 149.23 149.29 26.0K
11:45 149.29 149.30 149.29 149.30 58.0K
11:46 149.32 149.33 149.31 149.31 38.7K
11:47 149.32 149.32 149.30 149.31 5.3K
11:48 149.26 149.29 149.26 149.29 22.4K
11:49 149.28 149.29 149.27 149.29 13.6K
11:50 149.27 149.27 149.24 149.24 13.1K
11:51 149.29 149.30 149.28 149.30 23.4K
11:52 149.28 149.28 149.26 149.26 25.7K
11:53 149.27 149.27 149.20 149.20 20.0K
11:54 149.19 149.19 149.14 149.14 29.4K
11:55 149.15 149.15 149.14 149.14 7.2K
11:56 149.15 149.18 149.15 149.18 20.6K
11:57 149.18 149.18 149.13 149.13 33.8K
11:58 149.15 149.15 149.13 149.13 20.3K
11:59 149.13 149.13 149.12 149.12 8.1K
12:00 149.13 149.13 149.11 149.12 11.7K
12:01 149.12 149.14 149.12 149.14 31.6K
12:02 149.15 149.15 149.11 149.14 14.4K
12:03 149.12 149.12 148.99 148.99 40.0K
12:04 148.98 149.02 148.98 149.02 11.6K
12:05 149.03 149.05 149.03 149.03 20.4K
12:06 149.03 149.07 149.03 149.07 13.3K
12:07 149.07 149.09 149.05 149.05 9.3K
12:08 149.06 149.09 149.05 149.09 9.2K
12:09 149.09 149.09 149.08 149.08 10.6K
12:10 149.09 149.14 149.09 149.14 19.6K
12:11 149.15 149.15 149.12 149.14 10.7K
12:12 149.12 149.12 149.09 149.09 15.7K
12:13 149.08 149.08 149.03 149.03 40.0K
12:14 149.01 149.01 148.96 148.96 12.9K
12:15 148.96 148.98 148.96 148.98 53.0K
12:16 149.00 149.01 148.97 148.98 7.6K
12:17 148.98 148.98 148.94 148.94 10.3K
12:18 148.95 148.96 148.94 148.94 25.6K
12:19 148.94 148.94 148.92 148.92 36.3K
12:20 148.89 148.89 148.87 148.87 6.9K
12:21 148.89 148.89 148.86 148.87 50.1K
12:22 148.89 148.91 148.89 148.91 21.2K
12:23 148.91 148.91 148.89 148.90 13.5K
12:24 148.90 148.92 148.90 148.91 10.9K
12:25 148.92 148.95 148.91 148.95 8.6K
12:26 148.96 148.97 148.96 148.97 9.1K
12:27 148.97 148.99 148.97 148.98 3.1K
12:28 148.98 149.04 148.98 149.03 5.9K
12:29 149.02 149.02 148.95 148.95 11.9K
12:30 148.95 148.95 148.94 148.95 47.6K
12:31 148.95 148.95 148.91 148.92 16.4K
12:32 148.92 148.93 148.90 148.90 11.5K
12:33 148.89 148.90 148.88 148.88 1.7K
12:34 148.88 148.88 148.87 148.88 11.8K
12:35 148.86 148.86 148.85 148.86 13.8K
12:36 148.84 148.84 148.78 148.78 13.2K
12:37 148.78 148.78 148.72 148.72 30.7K
12:38 148.83 148.85 148.82 148.82 22.7K
12:39 148.83 148.85 148.83 148.85 11.0K
12:40 148.85 148.86 148.85 148.86 19.9K
12:41 148.87 148.98 148.87 148.98 12.4K
12:42 148.96 148.99 148.96 148.97 17.5K
12:43 148.95 148.95 148.94 148.94 15.2K
12:44 148.94 148.96 148.94 148.95 13.2K
12:45 148.95 148.95 148.93 148.94 2.4K
12:46 148.94 148.95 148.94 148.94 8.2K
12:47 148.92 148.92 148.83 148.83 32.6K
12:48 148.81 148.81 148.78 148.79 42.4K
12:49 148.85 148.85 148.83 148.84 22.7K
12:50 148.84 148.88 148.84 148.87 7.9K
12:51 148.88 148.88 148.81 148.81 16.7K
12:52 148.88 148.93 148.88 148.91 25.2K
12:53 148.92 148.92 148.89 148.91 10.4K
12:54 148.92 148.92 148.92 148.92 10.9K
12:55 148.89 148.89 148.87 148.88 19.4K
12:56 148.87 148.87 148.85 148.86 11.1K
12:57 148.88 148.90 148.88 148.90 6.7K
12:58 148.91 148.91 148.90 148.90 20.4K
12:59 148.90 148.91 148.87 148.87 11.9K
13:00 148.86 148.88 148.86 148.87 5.4K
13:01 148.87 148.89 148.87 148.89 7.3K
13:02 148.90 148.91 148.88 148.88 40.3K
13:03 148.88 148.88 148.86 148.86 6.2K
13:04 148.86 148.86 148.84 148.84 20.3K
13:05 148.84 148.88 148.84 148.88 7.9K
13:06 148.87 148.89 148.87 148.87 9.2K
13:07 148.91 148.91 148.89 148.89 4.0K
13:08 148.89 148.89 148.88 148.88 7.6K
13:09 148.91 148.92 148.91 148.91 12.4K
13:10 148.90 148.95 148.90 148.95 71.4K
13:11 148.95 148.95 148.93 148.93 9.2K
13:12 148.92 148.92 148.91 148.91 6.6K
13:13 148.91 148.91 148.90 148.90 3.6K
13:14 148.91 148.94 148.91 148.94 17.3K
13:15 148.95 148.97 148.93 148.93 10.1K
13:16 148.93 148.99 148.93 148.99 19.7K
13:17 148.99 148.99 148.96 148.96 19.1K
13:18 148.97 148.97 148.93 148.94 5.8K
13:19 148.94 148.94 148.90 148.92 7.7K
13:20 148.92 148.94 148.91 148.94 11.7K
13:21 148.95 148.95 148.89 148.89 12.6K
13:22 148.90 148.90 148.89 148.89 2.1K
13:23 148.89 148.90 148.84 148.84 17.2K
13:24 148.84 148.85 148.82 148.82 16.5K
13:25 148.83 148.90 148.83 148.90 17.2K
13:26 148.92 148.94 148.92 148.94 26.3K
13:27 148.91 148.92 148.91 148.92 5.0K
13:28 148.91 148.91 148.87 148.87 5.6K
13:29 148.86 148.87 148.86 148.87 6.8K
13:30 148.90 148.97 148.89 148.97 77.9K
13:31 148.95 148.97 148.94 148.97 26.9K
13:32 148.96 148.99 148.96 148.98 9.5K
13:33 148.98 148.99 148.96 148.99 10.0K
13:34 148.99 149.00 148.99 149.00 11.8K
13:35 149.00 149.05 149.00 149.03 6.1K
13:36 149.02 149.04 149.02 149.03 4.7K
13:37 149.04 149.05 149.04 149.05 6.8K
13:38 149.05 149.07 149.01 149.01 18.3K
13:39 148.96 148.96 148.94 148.94 27.2K
13:40 148.93 148.94 148.93 148.94 12.4K
13:41 148.96 148.96 148.96 148.96 10.0K
13:42 148.96 148.96 148.91 148.91 101.7K
13:43 148.89 148.90 148.89 148.90 13.4K
13:44 148.90 148.90 148.87 148.88 2.6K
13:45 148.90 148.90 148.87 148.87 2.8K
13:46 148.88 148.88 148.86 148.88 31.1K
13:47 148.88 148.89 148.87 148.87 24.3K
13:48 148.87 148.89 148.87 148.88 5.5K
13:49 148.89 148.89 148.86 148.88 24.7K
13:50 148.88 148.88 148.86 148.86 14.0K
13:51 148.87 148.91 148.87 148.91 13.2K
13:52 148.89 148.89 148.86 148.86 20.5K
13:53 148.87 148.87 148.85 148.87 11.9K
13:54 148.85 148.86 148.85 148.86 6.7K
13:55 148.86 148.86 148.84 148.86 8.3K
13:56 148.85 148.86 148.84 148.86 9.7K
13:57 148.86 148.86 148.83 148.84 11.0K
13:58 148.82 148.85 148.82 148.85 13.6K
13:59 148.87 148.87 148.83 148.83 12.1K
14:00 148.83 148.83 148.81 148.81 13.4K
14:01 148.83 148.86 148.83 148.86 19.4K
14:02 148.86 148.88 148.86 148.87 8.7K
14:03 148.87 148.88 148.86 148.87 1.6K
14:04 148.87 148.87 148.83 148.84 6.4K
14:05 148.83 148.84 148.82 148.82 11.7K
14:06 148.81 148.81 148.75 148.75 24.3K
14:07 148.74 148.74 148.67 148.67 67.5K
14:08 148.67 148.77 148.67 148.77 74.2K
14:09 148.75 148.76 148.75 148.75 4.6K
14:10 148.76 148.77 148.75 148.75 19.1K
14:11 148.74 148.75 148.74 148.74 7.9K
14:12 148.74 148.75 148.74 148.75 2.3K
14:13 148.77 148.80 148.77 148.80 33.6K
14:14 148.84 148.89 148.84 148.89 25.7K
14:15 148.92 148.93 148.92 148.93 6.8K
14:16 148.92 148.92 148.88 148.88 17.0K
14:17 148.87 148.90 148.86 148.86 13.2K
14:18 148.93 148.93 148.91 148.91 12.5K
14:19 148.91 148.93 148.91 148.93 11.8K
14:20 148.93 148.95 148.93 148.94 19.9K
14:21 148.98 149.11 148.98 149.11 61.8K
14:22 149.11 149.17 149.11 149.17 54.6K
14:23 149.21 149.26 149.21 149.23 30.2K
14:24 149.21 149.26 149.21 149.26 22.7K
14:25 149.26 149.36 149.26 149.36 28.5K
14:26 149.37 149.40 149.37 149.40 9.4K
14:27 149.45 149.52 149.45 149.52 56.9K
14:28 149.53 149.54 149.50 149.50 16.5K
14:29 149.51 149.51 149.39 149.42 27.3K
14:30 149.40 149.41 149.37 149.37 13.8K
14:31 149.31 149.34 149.31 149.34 16.2K
14:32 149.37 149.44 149.37 149.44 98.8K
14:33 149.43 149.44 149.41 149.41 14.5K
14:34 149.39 149.39 149.36 149.36 14.7K
14:35 149.33 149.37 149.33 149.37 7.7K
14:36 149.40 149.42 149.40 149.42 6.4K
14:37 149.42 149.42 149.38 149.38 27.4K
14:38 149.37 149.37 149.35 149.35 10.4K
14:39 149.37 149.37 149.29 149.30 7.8K
14:40 149.29 149.33 149.28 149.33 24.8K
14:41 149.33 149.37 149.31 149.37 9.6K
14:42 149.34 149.34 149.29 149.29 9.6K
14:43 149.29 149.30 149.29 149.30 10.2K
14:44 149.33 149.39 149.33 149.36 26.6K
14:45 149.42 149.42 149.40 149.40 10.2K
14:46 149.35 149.35 149.31 149.31 44.6K
14:47 149.32 149.32 149.30 149.30 21.6K
14:48 149.22 149.31 149.22 149.30 50.8K
14:49 149.35 149.35 149.31 149.31 8.5K
14:50 149.34 149.34 149.30 149.32 13.1K
14:51 149.31 149.31 149.28 149.28 19.1K
14:52 149.28 149.32 149.28 149.32 8.4K
14:53 149.37 149.42 149.37 149.42 23.2K
14:54 149.45 149.46 149.42 149.42 13.5K
14:55 149.40 149.42 149.40 149.42 9.2K
14:56 149.41 149.42 149.40 149.40 7.9K
14:57 149.40 149.41 149.39 149.39 7.7K
14:58 149.43 149.46 149.43 149.44 22.0K
14:59 149.45 149.45 149.40 149.44 11.0K
15:00 149.44 149.47 149.44 149.46 11.2K
15:01 149.46 149.46 149.45 149.45 20.3K
15:02 149.45 149.45 149.44 149.44 11.3K
15:03 149.50 149.51 149.47 149.51 22.7K
15:04 149.50 149.52 149.50 149.52 15.7K
15:05 149.52 149.54 149.52 149.53 18.0K
15:06 149.54 149.54 149.49 149.49 16.7K
15:07 149.50 149.50 149.44 149.44 8.9K
15:08 149.39 149.39 149.30 149.30 12.9K
15:09 149.39 149.44 149.37 149.44 32.8K
15:10 149.49 149.49 149.37 149.38 26.6K
15:11 149.36 149.36 149.34 149.34 9.8K
15:12 149.40 149.40 149.34 149.34 41.2K
15:13 149.34 149.34 149.32 149.32 16.2K
15:14 149.29 149.36 149.29 149.36 68.3K
15:15 149.35 149.37 149.35 149.36 86.8K
15:16 149.35 149.35 149.32 149.32 33.9K
15:17 149.30 149.30 149.26 149.30 39.6K
15:18 149.32 149.32 149.30 149.30 11.9K
15:19 149.27 149.38 149.27 149.38 123.6K
15:20 149.37 149.37 149.35 149.35 41.8K
15:21 149.39 149.45 149.37 149.43 100.3K
15:22 149.42 149.42 149.39 149.40 31.4K
15:23 149.40 149.41 149.39 149.40 15.5K
15:24 149.36 149.36 149.33 149.34 65.1K
15:25 149.36 149.36 149.34 149.35 38.6K
15:26 149.34 149.37 149.34 149.36 24.0K
15:27 149.36 149.36 149.30 149.32 16.6K
15:28 149.33 149.34 149.23 149.23 287.1K
15:29 149.20 149.20 149.15 149.15 40.9K
15:30 149.15 149.18 149.15 149.18 82.2K
15:31 149.16 149.17 149.16 149.17 19.8K
15:32 149.16 149.20 149.16 149.17 46.2K
15:33 149.18 149.18 149.13 149.13 12.6K
15:34 149.12 149.12 149.08 149.08 46.2K
15:35 149.08 149.09 149.05 149.05 36.4K
15:36 149.09 149.09 149.03 149.03 42.7K
15:37 149.04 149.15 149.04 149.15 26.3K
15:38 149.15 149.18 149.15 149.18 55.5K
15:39 149.20 149.22 149.18 149.22 21.6K
15:40 149.24 149.27 149.24 149.27 20.9K
15:41 149.25 149.28 149.25 149.28 42.5K
15:42 149.24 149.27 149.24 149.27 44.7K
15:43 149.26 149.26 149.25 149.26 11.0K
15:44 149.24 149.26 149.24 149.24 18.1K
15:45 149.24 149.30 149.24 149.29 36.3K
15:46 149.25 149.25 149.22 149.22 30.2K
15:47 149.21 149.23 149.19 149.19 42.2K
15:48 149.21 149.21 149.17 149.18 32.5K
15:49 149.20 149.23 149.19 149.23 16.3K
15:50 149.28 149.35 149.28 149.34 92.5K
15:51 149.34 149.39 149.34 149.39 56.4K
15:52 149.35 149.35 149.27 149.27 63.2K
15:53 149.22 149.22 149.15 149.17 103.3K
15:54 149.17 149.19 149.17 149.17 55.1K
15:55 149.17 149.18 149.16 149.16 208.1K
15:56 149.23 149.23 149.14 149.14 95.5K
15:57 149.12 149.16 149.12 149.16 95.5K
15:58 149.16 149.19 149.16 149.18 76.6K
15:59 149.20 149.26 149.20 149.26 169.3K
16:00 149.21 149.22 149.21 149.22 4,814.2K
16:01 149.22 149.22 149.22 149.22 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