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
09:30 149.20 149.74 149.20 149.63 227.0K
09:31 149.52 149.52 149.33 149.33 157.9K
09:32 149.32 149.32 149.04 149.04 48.4K
09:33 149.22 149.22 149.05 149.08 74.1K
09:34 149.05 149.05 148.86 148.86 64.0K
09:35 148.92 148.92 148.20 148.20 77.9K
09:36 148.16 148.20 148.13 148.13 138.8K
09:37 148.06 148.12 148.00 148.12 59.8K
09:38 148.22 148.24 148.19 148.19 61.2K
09:39 148.16 148.23 148.16 148.23 29.6K
09:40 148.24 148.27 148.24 148.26 24.5K
09:41 148.22 148.25 148.21 148.23 30.7K
09:42 148.28 148.28 148.24 148.27 26.7K
09:43 148.18 148.18 148.10 148.10 53.0K
09:44 148.15 148.19 148.14 148.19 44.0K
09:45 148.12 148.12 147.93 147.93 112.6K
09:46 147.90 147.96 147.89 147.96 139.8K
09:47 147.93 148.01 147.89 148.01 22.5K
09:48 148.04 148.13 148.04 148.12 39.3K
09:49 148.12 148.13 148.12 148.13 21.7K
09:50 148.12 148.14 148.12 148.13 14.8K
09:51 148.09 148.13 148.09 148.12 42.6K
09:52 148.10 148.10 148.06 148.06 20.2K
09:53 148.08 148.08 147.96 147.96 52.8K
09:54 147.98 148.05 147.98 148.05 33.2K
09:55 148.07 148.07 148.02 148.04 83.9K
09:56 148.05 148.05 147.98 147.98 47.9K
09:57 147.95 147.97 147.95 147.97 53.1K
09:58 147.94 147.94 147.86 147.86 35.9K
09:59 147.86 147.86 147.83 147.83 61.6K
10:00 147.81 147.86 147.79 147.80 68.7K
10:01 147.82 147.85 147.82 147.85 95.6K
10:02 147.83 147.84 147.73 147.73 148.8K
10:03 147.62 147.69 147.62 147.69 276.7K
10:04 147.65 147.65 147.61 147.61 45.1K
10:05 147.60 147.60 147.50 147.50 69.7K
10:06 147.55 147.69 147.55 147.69 43.5K
10:07 147.63 147.63 147.60 147.60 30.7K
10:08 147.61 147.63 147.60 147.60 95.5K
10:09 147.70 147.88 147.70 147.84 52.7K
10:10 147.92 147.92 147.84 147.84 38.7K
10:11 147.87 148.04 147.87 148.04 26.5K
10:12 148.03 148.03 147.96 147.96 23.7K
10:13 147.95 148.03 147.95 148.03 33.9K
10:14 148.04 148.04 148.03 148.04 53.6K
10:15 147.99 147.99 147.99 147.99 31.2K
10:16 147.98 147.98 147.93 147.93 13.0K
10:17 148.00 148.01 147.96 147.96 67.2K
10:18 147.96 147.96 147.89 147.89 31.1K
10:19 147.89 147.89 147.85 147.85 29.2K
10:20 147.85 147.85 147.77 147.77 24.5K
10:21 147.73 147.73 147.61 147.61 63.0K
10:22 147.62 147.62 147.59 147.59 75.0K
10:23 147.62 147.62 147.50 147.51 16.4K
10:24 147.47 147.47 147.41 147.41 27.2K
10:25 147.42 147.42 147.38 147.38 27.9K
10:26 147.38 147.45 147.38 147.45 51.1K
10:27 147.45 147.45 147.41 147.42 49.4K
10:28 147.44 147.44 147.35 147.35 33.5K
10:29 147.37 147.38 147.36 147.36 11.7K
10:30 147.29 147.29 147.22 147.22 33.8K
10:31 147.20 147.22 147.18 147.22 33.2K
10:32 147.19 147.20 147.18 147.20 21.3K
10:33 147.23 147.23 147.17 147.17 17.1K
10:34 147.25 147.25 147.16 147.16 76.4K
10:35 147.15 147.15 147.05 147.06 52.6K
10:36 147.05 147.05 147.02 147.04 15.8K
10:37 147.05 147.05 147.00 147.02 29.4K
10:38 147.00 147.02 146.97 147.02 15.0K
10:39 146.98 147.10 146.98 147.10 54.3K
10:40 147.08 147.09 147.07 147.08 38.2K
10:41 147.07 147.07 147.00 147.00 33.8K
10:42 146.99 147.01 146.99 147.00 13.1K
10:43 146.98 147.05 146.98 147.05 24.9K
10:44 147.06 147.13 147.05 147.13 33.3K
10:45 147.20 147.22 147.19 147.20 24.2K
10:46 147.22 147.22 147.20 147.22 29.3K
10:47 147.21 147.21 147.19 147.19 11.4K
10:48 147.18 147.18 147.16 147.17 15.2K
10:49 147.24 147.24 147.22 147.22 37.1K
10:50 147.22 147.22 147.13 147.13 10.1K
10:51 147.10 147.12 147.09 147.09 21.7K
10:52 147.09 147.11 147.09 147.11 13.4K
10:53 147.12 147.12 147.09 147.10 7.8K
10:54 147.10 147.11 147.09 147.09 12.2K
10:55 147.07 147.07 147.04 147.04 16.5K
10:56 147.02 147.02 146.99 146.99 20.6K
10:57 146.99 147.01 146.99 147.00 8.5K
10:58 147.01 147.01 146.99 147.01 8.7K
10:59 147.01 147.07 147.01 147.07 13.8K
11:00 147.08 147.08 147.06 147.07 16.3K
11:01 147.02 147.02 146.97 146.97 71.3K
11:02 146.95 146.95 146.92 146.92 11.6K
11:03 146.93 146.93 146.91 146.91 11.4K
11:04 146.96 146.96 146.94 146.94 18.0K
11:05 146.93 146.98 146.93 146.98 6.8K
11:06 146.99 147.16 146.99 147.16 27.5K
11:07 147.16 147.16 147.12 147.14 22.4K
11:08 147.10 147.14 147.10 147.14 8.5K
11:09 147.16 147.17 147.14 147.17 7.9K
11:10 147.16 147.16 147.13 147.14 18.2K
11:11 147.12 147.12 147.09 147.09 8.4K
11:12 147.09 147.14 147.09 147.14 11.3K
11:13 147.12 147.13 147.07 147.07 23.0K
11:14 147.06 147.07 147.01 147.01 12.5K
11:15 147.00 147.00 146.93 146.93 56.0K
11:16 146.92 146.95 146.92 146.95 11.1K
11:17 146.99 147.05 146.97 147.05 18.3K
11:18 147.05 147.05 147.04 147.04 4.6K
11:19 147.06 147.08 147.05 147.05 71.2K
11:20 147.08 147.08 147.06 147.06 27.2K
11:21 147.06 147.12 147.06 147.12 16.4K
11:22 147.16 147.21 147.14 147.21 19.5K
11:23 147.18 147.18 147.15 147.15 9.8K
11:24 147.17 147.17 147.14 147.15 3.7K
11:25 147.16 147.20 147.16 147.20 20.3K
11:26 147.18 147.29 147.18 147.27 24.0K
11:27 147.25 147.26 147.22 147.22 45.0K
11:28 147.19 147.22 147.19 147.22 11.7K
11:29 147.24 147.24 147.22 147.22 16.3K
11:30 147.28 147.30 147.28 147.30 16.8K
11:31 147.29 147.47 147.29 147.47 21.7K
11:32 147.50 147.53 147.50 147.53 21.5K
11:33 147.50 147.54 147.50 147.54 36.5K
11:34 147.52 147.52 147.45 147.45 48.8K
11:35 147.46 147.46 147.41 147.45 23.3K
11:36 147.41 147.44 147.41 147.44 32.2K
11:37 147.44 147.44 147.40 147.42 34.8K
11:38 147.44 147.45 147.44 147.45 22.7K
11:39 147.43 147.50 147.43 147.50 23.7K
11:40 147.50 147.52 147.50 147.52 14.2K
11:41 147.53 147.53 147.52 147.53 12.1K
11:42 147.51 147.52 147.50 147.52 5.6K
11:43 147.52 147.52 147.51 147.52 16.0K
11:44 147.54 147.54 147.46 147.46 20.1K
11:45 147.45 147.45 147.41 147.41 13.6K
11:46 147.40 147.40 147.32 147.32 13.9K
11:47 147.30 147.30 147.25 147.25 12.8K
11:48 147.24 147.27 147.24 147.24 11.4K
11:49 147.24 147.24 147.22 147.22 13.4K
11:50 147.22 147.23 147.21 147.23 10.7K
11:51 147.21 147.21 147.15 147.18 26.9K
11:52 147.16 147.16 147.14 147.14 14.1K
11:53 147.14 147.17 147.14 147.17 14.2K
11:54 147.18 147.19 147.18 147.19 10.1K
11:55 147.19 147.19 147.16 147.17 17.7K
11:56 147.18 147.18 147.13 147.13 17.1K
11:57 147.15 147.15 147.12 147.12 14.9K
11:58 147.12 147.12 147.11 147.12 7.1K
11:59 147.12 147.14 147.08 147.08 39.1K
12:00 147.06 147.08 147.06 147.08 7.4K
12:01 147.09 147.13 147.08 147.13 9.2K
12:02 147.16 147.16 147.15 147.16 31.3K
12:03 147.14 147.14 147.11 147.12 12.0K
12:04 147.14 147.15 147.14 147.14 17.5K
12:05 147.15 147.16 147.15 147.16 6.5K
12:06 147.17 147.19 147.17 147.19 12.7K
12:07 147.20 147.22 147.19 147.19 14.2K
12:08 147.19 147.21 147.19 147.21 5.7K
12:09 147.22 147.27 147.22 147.27 11.7K
12:10 147.27 147.27 147.20 147.20 12.1K
12:11 147.20 147.21 147.20 147.20 7.5K
12:12 147.20 147.20 147.16 147.17 7.5K
12:13 147.17 147.17 147.13 147.13 5.3K
12:14 147.16 147.19 147.16 147.19 8.9K
12:15 147.21 147.23 147.21 147.23 17.1K
12:16 147.22 147.23 147.22 147.22 5.5K
12:17 147.22 147.24 147.22 147.23 5.7K
12:18 147.24 147.25 147.24 147.25 3.6K
12:19 147.25 147.40 147.25 147.40 31.7K
12:20 147.42 147.43 147.41 147.41 9.6K
12:21 147.40 147.40 147.36 147.36 6.6K
12:22 147.35 147.36 147.34 147.36 17.3K
12:23 147.38 147.38 147.37 147.37 6.7K
12:24 147.39 147.39 147.34 147.34 11.8K
12:25 147.35 147.35 147.30 147.30 8.3K
12:26 147.30 147.31 147.30 147.30 11.6K
12:27 147.30 147.32 147.30 147.32 22.3K
12:28 147.34 147.34 147.33 147.33 4.4K
12:29 147.32 147.40 147.32 147.40 18.5K
12:30 147.45 147.47 147.43 147.47 14.8K
12:31 147.48 147.49 147.48 147.49 4.0K
12:32 147.48 147.50 147.48 147.50 5.6K
12:33 147.52 147.52 147.51 147.51 8.8K
12:34 147.54 147.55 147.54 147.55 10.9K
12:35 147.55 147.55 147.54 147.54 14.9K
12:36 147.55 147.55 147.51 147.51 7.4K
12:37 147.51 147.52 147.47 147.47 22.4K
12:38 147.47 147.47 147.46 147.46 11.1K
12:39 147.44 147.45 147.43 147.43 6.9K
12:40 147.42 147.46 147.42 147.44 23.3K
12:41 147.46 147.48 147.46 147.48 17.5K
12:42 147.53 147.54 147.53 147.54 12.9K
12:43 147.53 147.53 147.51 147.52 9.4K
12:44 147.50 147.50 147.44 147.44 23.2K
12:45 147.44 147.44 147.39 147.39 10.1K
12:46 147.40 147.44 147.40 147.44 25.4K
12:47 147.44 147.44 147.41 147.43 6.2K
12:48 147.43 147.44 147.40 147.44 27.1K
12:49 147.42 147.44 147.42 147.44 14.1K
12:50 147.45 147.45 147.42 147.42 6.3K
12:51 147.42 147.42 147.39 147.39 8.9K
12:52 147.37 147.38 147.36 147.38 7.3K
12:53 147.37 147.37 147.36 147.37 4.5K
12:54 147.34 147.35 147.31 147.31 12.6K
12:55 147.29 147.30 147.29 147.30 6.4K
12:56 147.31 147.35 147.30 147.35 12.5K
12:57 147.36 147.37 147.36 147.37 11.3K
12:58 147.37 147.39 147.37 147.39 5.5K
12:59 147.37 147.37 147.34 147.34 14.2K
13:00 147.32 147.34 147.32 147.33 11.2K
13:01 147.32 147.35 147.32 147.35 15.5K
13:02 147.35 147.36 147.34 147.34 13.2K
13:03 147.33 147.36 147.33 147.36 18.9K
13:04 147.33 147.34 147.33 147.34 1.2K
13:05 147.35 147.36 147.34 147.36 13.8K
13:06 147.38 147.38 147.38 147.38 35.9K
13:07 147.39 147.39 147.38 147.38 7.3K
13:08 147.38 147.38 147.37 147.37 5.7K
13:09 147.37 147.42 147.37 147.42 17.5K
13:10 147.40 147.40 147.37 147.38 33.2K
13:11 147.34 147.34 147.30 147.30 89.0K
13:12 147.33 147.34 147.32 147.34 16.9K
13:13 147.34 147.37 147.34 147.36 4.4K
13:14 147.38 147.40 147.38 147.38 17.6K
13:15 147.38 147.39 147.38 147.38 3.7K
13:16 147.39 147.39 147.39 147.39 3.6K
13:17 147.38 147.44 147.38 147.44 20.9K
13:18 147.44 147.45 147.44 147.45 13.8K
13:19 147.44 147.46 147.44 147.44 15.0K
13:20 147.41 147.41 147.34 147.34 15.0K
13:21 147.34 147.34 147.32 147.33 10.6K
13:22 147.33 147.34 147.31 147.34 21.4K
13:23 147.33 147.35 147.33 147.35 4.6K
13:24 147.35 147.38 147.35 147.38 6.2K
13:25 147.37 147.37 147.36 147.37 5.8K
13:26 147.37 147.38 147.36 147.36 30.4K
13:27 147.35 147.36 147.35 147.36 29.4K
13:28 147.35 147.40 147.35 147.39 28.5K
13:29 147.39 147.39 147.31 147.31 12.8K
13:30 147.31 147.31 147.29 147.30 15.2K
13:31 147.30 147.30 147.30 147.30 5.9K
13:32 147.30 147.31 147.28 147.28 24.7K
13:33 147.28 147.28 147.25 147.28 16.9K
13:34 147.28 147.28 147.26 147.26 3.1K
13:35 147.24 147.24 147.23 147.24 12.1K
13:36 147.24 147.24 147.22 147.23 7.1K
13:37 147.23 147.24 147.19 147.19 22.1K
13:38 147.19 147.19 147.15 147.15 42.9K
13:39 147.13 147.13 147.12 147.12 12.2K
13:40 147.12 147.13 147.12 147.13 6.4K
13:41 147.14 147.15 147.14 147.15 8.4K
13:42 147.13 147.13 147.08 147.09 32.2K
13:43 147.09 147.09 147.07 147.08 14.4K
13:44 147.10 147.19 147.10 147.19 19.5K
13:45 147.19 147.19 147.18 147.18 4.1K
13:46 147.18 147.21 147.18 147.21 8.2K
13:47 147.22 147.22 147.19 147.19 20.0K
13:48 147.11 147.12 147.11 147.12 25.3K
13:49 147.12 147.17 147.12 147.16 6.6K
13:50 147.17 147.17 147.15 147.15 25.7K
13:51 147.15 147.15 147.12 147.13 9.1K
13:52 147.13 147.13 147.12 147.13 17.8K
13:53 147.19 147.25 147.19 147.25 38.2K
13:54 147.27 147.35 147.27 147.35 13.7K
13:55 147.37 147.37 147.36 147.36 11.7K
13:56 147.36 147.38 147.36 147.38 6.6K
13:57 147.37 147.39 147.37 147.39 5.9K
13:58 147.40 147.40 147.35 147.35 17.8K
13:59 147.35 147.35 147.27 147.27 12.7K
14:00 147.27 147.27 147.27 147.27 3.2K
14:01 147.27 147.28 147.25 147.25 10.7K
14:02 147.28 147.29 147.27 147.28 17.5K
14:03 147.27 147.28 147.27 147.27 8.0K
14:04 147.29 147.29 147.28 147.29 9.8K
14:05 147.30 147.34 147.30 147.34 21.5K
14:06 147.35 147.37 147.35 147.37 5.6K
14:07 147.34 147.35 147.34 147.35 3.1K
14:08 147.34 147.34 147.32 147.32 22.2K
14:09 147.32 147.32 147.31 147.32 5.5K
14:10 147.31 147.31 147.25 147.25 16.4K
14:11 147.27 147.27 147.22 147.22 22.5K
14:12 147.20 147.20 147.14 147.14 24.0K
14:13 147.14 147.14 147.12 147.12 14.8K
14:14 147.12 147.12 147.10 147.10 15.0K
14:15 147.11 147.13 147.11 147.13 31.2K
14:16 147.15 147.15 147.10 147.10 8.7K
14:17 147.10 147.12 147.10 147.12 6.4K
14:18 147.11 147.13 147.11 147.13 11.8K
14:19 147.13 147.20 147.13 147.20 7.4K
14:20 147.19 147.20 147.17 147.17 21.5K
14:21 147.17 147.17 147.13 147.13 8.7K
14:22 147.14 147.15 147.11 147.11 26.3K
14:23 147.11 147.15 147.11 147.15 11.3K
14:24 147.18 147.18 147.16 147.16 18.2K
14:25 147.17 147.17 147.14 147.14 13.1K
14:26 147.15 147.15 147.14 147.14 18.3K
14:27 147.15 147.18 147.15 147.18 11.9K
14:28 147.18 147.21 147.18 147.21 9.5K
14:29 147.21 147.25 147.21 147.25 8.5K
14:30 147.24 147.25 147.24 147.25 16.8K
14:31 147.24 147.25 147.19 147.20 29.0K
14:32 147.21 147.22 147.21 147.22 4.1K
14:33 147.21 147.27 147.21 147.27 23.6K
14:34 147.25 147.27 147.25 147.27 6.1K
14:35 147.27 147.27 147.24 147.26 19.3K
14:36 147.24 147.33 147.24 147.33 476.6K
14:37 147.39 147.39 147.38 147.38 18.2K
14:38 147.37 147.37 147.30 147.31 21.4K
14:39 147.30 147.34 147.30 147.34 11.3K
14:40 147.34 147.34 147.31 147.31 17.4K
14:41 147.29 147.31 147.29 147.29 13.0K
14:42 147.30 147.35 147.30 147.35 54.3K
14:43 147.35 147.38 147.35 147.38 8.1K
14:44 147.38 147.49 147.38 147.49 57.8K
14:45 147.50 147.54 147.50 147.54 5.0K
14:46 147.55 147.55 147.55 147.55 18.8K
14:47 147.53 147.53 147.53 147.53 4.1K
14:48 147.53 147.54 147.52 147.54 9.6K
14:49 147.53 147.56 147.53 147.56 13.5K
14:50 147.59 147.59 147.54 147.54 34.1K
14:51 147.54 147.55 147.54 147.55 16.4K
14:52 147.56 147.56 147.54 147.56 14.6K
14:53 147.54 147.58 147.54 147.55 17.2K
14:54 147.55 147.55 147.54 147.54 17.6K
14:55 147.54 147.54 147.52 147.52 13.7K
14:56 147.44 147.45 147.43 147.45 73.6K
14:57 147.44 147.47 147.44 147.47 6.2K
14:58 147.47 147.47 147.45 147.45 4.3K
14:59 147.45 147.45 147.44 147.45 22.5K
15:00 147.46 147.54 147.46 147.53 40.7K
15:01 147.53 147.53 147.51 147.52 28.3K
15:02 147.53 147.56 147.53 147.56 15.5K
15:03 147.56 147.58 147.56 147.58 11.8K
15:04 147.58 147.58 147.55 147.57 26.0K
15:05 147.56 147.58 147.54 147.54 3.5K
15:06 147.55 147.56 147.55 147.55 16.0K
15:07 147.57 147.57 147.56 147.57 7.9K
15:08 147.59 147.69 147.58 147.69 56.2K
15:09 147.72 147.74 147.71 147.73 22.2K
15:10 147.72 147.73 147.72 147.72 12.4K
15:11 147.71 147.73 147.71 147.71 7.8K
15:12 147.72 147.73 147.71 147.73 9.8K
15:13 147.72 147.74 147.71 147.74 37.7K
15:14 147.74 147.75 147.73 147.75 9.4K
15:15 147.75 147.77 147.75 147.75 28.2K
15:16 147.74 147.74 147.72 147.72 19.0K
15:17 147.71 147.73 147.71 147.73 13.8K
15:18 147.73 147.86 147.73 147.86 40.8K
15:19 147.86 147.90 147.86 147.90 27.8K
15:20 147.89 148.02 147.89 148.02 33.0K
15:21 148.03 148.03 148.03 148.03 12.1K
15:22 148.04 148.06 148.03 148.06 14.6K
15:23 148.07 148.09 148.07 148.09 13.4K
15:24 148.10 148.10 148.07 148.09 22.1K
15:25 148.09 148.09 148.05 148.05 30.4K
15:26 148.05 148.13 148.05 148.12 21.1K
15:27 148.12 148.12 148.06 148.09 35.2K
15:28 148.07 148.16 148.06 148.16 59.7K
15:29 148.16 148.18 148.16 148.18 5.8K
15:30 148.18 148.19 148.18 148.19 22.3K
15:31 148.18 148.21 148.18 148.19 16.2K
15:32 148.22 148.22 148.20 148.20 30.5K
15:33 148.21 148.24 148.19 148.23 36.2K
15:34 148.22 148.24 148.15 148.15 63.7K
15:35 148.12 148.15 148.12 148.15 27.6K
15:36 148.15 148.16 148.14 148.16 16.4K
15:37 148.16 148.19 148.16 148.19 22.3K
15:38 148.19 148.21 148.19 148.21 24.3K
15:39 148.20 148.27 148.20 148.27 33.0K
15:40 148.29 148.29 148.21 148.21 64.2K
15:41 148.19 148.21 148.16 148.16 25.5K
15:42 148.17 148.17 148.13 148.14 15.0K
15:43 148.13 148.13 148.10 148.10 27.0K
15:44 148.11 148.11 148.06 148.06 25.9K
15:45 148.08 148.08 148.03 148.03 74.1K
15:46 148.05 148.11 148.05 148.11 112.7K
15:47 148.08 148.08 147.94 147.94 56.5K
15:48 147.94 147.94 147.88 147.88 13.9K
15:49 147.88 147.89 147.86 147.87 24.0K
15:50 147.92 148.05 147.92 148.05 177.7K
15:51 148.03 148.05 148.02 148.05 42.3K
15:52 148.03 148.06 148.02 148.06 27.2K
15:53 147.97 147.97 147.91 147.91 83.8K
15:54 147.87 147.88 147.85 147.88 132.6K
15:55 147.84 147.84 147.78 147.82 114.7K
15:56 147.82 147.86 147.82 147.86 271.3K
15:57 147.86 147.94 147.86 147.94 131.5K
15:58 147.93 147.93 147.92 147.93 200.4K
15:59 147.95 147.96 147.93 147.95 169.7K
16:00 147.84 147.84 147.83 147.83 7,755.9K
16:01 147.83 147.83 147.83 147.83 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