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
09:30 147.89 147.89 146.94 146.94 356.9K
09:31 146.96 146.96 146.64 146.64 129.4K
09:32 146.57 146.57 146.51 146.51 160.6K
09:33 146.50 146.65 146.50 146.65 43.8K
09:34 146.64 146.70 146.55 146.55 79.7K
09:35 146.50 146.58 146.45 146.45 171.6K
09:36 146.37 146.43 146.37 146.39 119.5K
09:37 146.26 146.36 146.22 146.31 102.9K
09:38 146.31 146.39 146.29 146.39 49.8K
09:39 146.47 146.51 146.38 146.38 82.6K
09:40 146.33 146.37 146.31 146.37 19.1K
09:41 146.37 146.37 146.20 146.20 78.8K
09:42 146.21 146.21 146.14 146.14 35.1K
09:43 146.14 146.14 146.03 146.03 66.8K
09:44 146.00 146.00 145.86 145.92 65.2K
09:45 145.86 145.86 145.74 145.74 49.1K
09:46 145.74 145.98 145.74 145.98 106.3K
09:47 145.99 145.99 145.98 145.98 19.5K
09:48 145.94 145.97 145.91 145.92 48.3K
09:49 145.91 145.91 145.86 145.91 98.1K
09:50 145.92 145.92 145.86 145.90 64.5K
09:51 145.90 145.93 145.90 145.92 28.5K
09:52 145.91 146.00 145.91 146.00 22.9K
09:53 145.95 145.95 145.79 145.79 65.9K
09:54 145.77 145.81 145.74 145.74 58.7K
09:55 145.77 145.81 145.74 145.74 28.1K
09:56 145.72 145.72 145.60 145.60 58.2K
09:57 145.61 145.61 145.43 145.46 298.4K
09:58 145.44 145.52 145.44 145.48 43.8K
09:59 145.49 145.53 145.49 145.49 51.3K
10:00 145.44 145.44 145.40 145.41 57.7K
10:01 145.41 145.50 145.41 145.50 37.9K
10:02 145.47 145.47 145.45 145.45 26.5K
10:03 145.49 145.61 145.49 145.54 35.8K
10:04 145.55 145.57 145.50 145.50 15.7K
10:05 145.44 145.51 145.44 145.51 24.9K
10:06 145.49 145.64 145.49 145.64 22.4K
10:07 145.64 145.66 145.58 145.58 36.2K
10:08 145.62 145.62 145.53 145.53 16.3K
10:09 145.58 145.58 145.46 145.46 23.4K
10:10 145.51 145.55 145.50 145.52 22.8K
10:11 145.54 145.57 145.49 145.57 12.9K
10:12 145.61 145.61 145.51 145.51 39.7K
10:13 145.57 145.67 145.57 145.66 51.9K
10:14 145.63 145.69 145.63 145.69 51.2K
10:15 145.65 145.67 145.64 145.67 22.2K
10:16 145.71 145.87 145.71 145.87 50.6K
10:17 145.93 145.94 145.93 145.93 34.1K
10:18 145.97 145.97 145.93 145.93 53.5K
10:19 145.97 145.98 145.92 145.93 29.7K
10:20 145.92 145.95 145.92 145.93 15.7K
10:21 145.97 145.97 145.93 145.96 19.3K
10:22 145.98 145.98 145.96 145.96 8.9K
10:23 145.96 145.98 145.96 145.98 6.3K
10:24 145.95 145.99 145.95 145.99 21.3K
10:25 146.00 146.07 146.00 146.01 20.3K
10:26 146.02 146.07 146.02 146.04 14.2K
10:27 146.03 146.08 146.03 146.07 18.9K
10:28 146.09 146.14 146.09 146.11 11.1K
10:29 146.11 146.11 145.98 145.99 42.6K
10:30 146.02 146.04 146.01 146.01 24.0K
10:31 145.97 145.99 145.95 145.95 10.7K
10:32 145.98 145.98 145.97 145.98 24.5K
10:33 146.00 146.01 146.00 146.00 2.8K
10:34 145.99 145.99 145.97 145.97 9.1K
10:35 145.94 146.01 145.94 146.01 46.9K
10:36 146.04 146.05 146.03 146.04 15.1K
10:37 146.05 146.06 146.05 146.06 17.2K
10:38 146.02 146.02 145.99 145.99 8.5K
10:39 145.97 145.97 145.92 145.97 25.5K
10:40 145.95 145.95 145.87 145.87 14.8K
10:41 145.86 145.86 145.83 145.84 20.1K
10:42 145.84 145.87 145.82 145.87 10.4K
10:43 145.86 145.87 145.86 145.87 5.3K
10:44 145.87 145.87 145.85 145.85 7.2K
10:45 145.82 145.86 145.80 145.86 42.3K
10:46 145.89 145.89 145.84 145.84 20.3K
10:47 145.83 145.85 145.83 145.83 14.0K
10:48 145.82 145.82 145.80 145.82 12.6K
10:49 145.79 145.80 145.77 145.80 27.9K
10:50 145.81 145.81 145.76 145.76 9.1K
10:51 145.76 145.78 145.76 145.77 21.7K
10:52 145.82 145.87 145.82 145.87 13.6K
10:53 145.88 145.88 145.87 145.88 10.0K
10:54 145.90 145.95 145.88 145.88 29.5K
10:55 145.89 145.89 145.88 145.89 29.0K
10:56 145.95 146.06 145.95 146.06 60.9K
10:57 146.06 146.11 146.06 146.11 39.2K
10:58 146.10 146.27 146.10 146.27 48.4K
10:59 146.27 146.34 146.27 146.34 25.3K
11:00 146.34 146.34 146.29 146.29 18.7K
11:01 146.29 146.36 146.29 146.36 17.8K
11:02 146.37 146.37 146.33 146.33 15.9K
11:03 146.34 146.34 146.27 146.29 19.2K
11:04 146.29 146.30 146.22 146.22 18.1K
11:05 146.24 146.24 146.23 146.24 12.3K
11:06 146.20 146.33 146.20 146.33 10.7K
11:07 146.33 146.35 146.30 146.30 16.3K
11:08 146.29 146.38 146.28 146.38 25.8K
11:09 146.38 146.39 146.38 146.38 15.6K
11:10 146.38 146.38 146.31 146.31 26.0K
11:11 146.28 146.32 146.28 146.32 34.6K
11:12 146.34 146.34 146.32 146.32 16.8K
11:13 146.32 146.37 146.32 146.36 27.7K
11:14 146.36 146.36 146.29 146.29 6.3K
11:15 146.27 146.27 146.18 146.18 36.7K
11:16 146.18 146.28 146.18 146.28 24.3K
11:17 146.28 146.29 146.24 146.24 15.5K
11:18 146.17 146.17 146.10 146.10 11.9K
11:19 146.07 146.07 145.99 145.99 14.6K
11:20 145.96 145.98 145.96 145.97 11.3K
11:21 145.96 145.96 145.91 145.91 11.8K
11:22 145.91 146.04 145.91 146.04 35.2K
11:23 146.04 146.05 146.04 146.04 4.4K
11:24 146.04 146.06 146.02 146.06 10.0K
11:25 146.09 146.09 146.04 146.07 19.7K
11:26 146.07 146.07 146.05 146.06 3.6K
11:27 146.04 146.04 146.00 146.04 32.1K
11:28 146.04 146.04 146.01 146.01 20.8K
11:29 146.02 146.02 145.97 145.97 8.4K
11:30 146.01 146.01 145.97 145.97 12.2K
11:31 145.94 146.07 145.94 146.07 32.3K
11:32 146.05 146.06 146.04 146.04 23.3K
11:33 146.04 146.04 146.03 146.03 5.2K
11:34 145.99 145.99 145.93 145.93 14.7K
11:35 145.89 145.90 145.89 145.89 4.0K
11:36 145.86 145.88 145.83 145.83 27.7K
11:37 145.84 145.85 145.82 145.82 4.6K
11:38 145.82 145.82 145.81 145.81 10.2K
11:39 145.82 145.85 145.82 145.84 25.0K
11:40 145.83 145.83 145.79 145.80 12.7K
11:41 145.84 145.86 145.80 145.86 19.9K
11:42 145.83 145.90 145.83 145.90 24.2K
11:43 145.90 145.90 145.88 145.88 10.6K
11:44 145.87 145.94 145.87 145.93 28.0K
11:45 145.92 145.92 145.87 145.87 25.0K
11:46 145.88 145.88 145.85 145.88 10.9K
11:47 145.88 145.89 145.86 145.89 35.4K
11:48 145.89 145.90 145.89 145.89 10.7K
11:49 145.89 145.89 145.88 145.89 2.6K
11:50 145.89 145.91 145.86 145.91 20.9K
11:51 145.88 145.91 145.88 145.91 19.7K
11:52 145.94 145.97 145.94 145.97 9.7K
11:53 145.97 145.98 145.97 145.97 2.0K
11:54 145.98 146.00 145.97 146.00 11.2K
11:55 145.98 145.98 145.94 145.95 9.3K
11:56 145.94 146.00 145.94 146.00 18.2K
11:57 146.06 146.11 146.06 146.11 18.9K
11:58 146.10 146.16 146.10 146.16 4.8K
11:59 146.17 146.17 146.13 146.13 7.7K
12:00 146.13 146.13 146.11 146.12 6.1K
12:01 146.13 146.13 146.11 146.11 7.4K
12:02 146.13 146.17 146.12 146.17 10.8K
12:03 146.18 146.18 146.12 146.12 13.0K
12:04 146.12 146.12 145.99 145.99 18.7K
12:05 145.99 145.99 145.97 145.97 2.7K
12:06 145.94 145.96 145.94 145.95 7.1K
12:07 145.95 145.97 145.94 145.95 4.1K
12:08 145.94 145.94 145.91 145.91 11.9K
12:09 145.93 145.95 145.91 145.95 15.8K
12:10 145.94 145.94 145.88 145.88 34.2K
12:11 145.86 145.86 145.86 145.86 6.6K
12:12 145.85 145.85 145.82 145.83 12.8K
12:13 145.80 145.80 145.76 145.76 14.9K
12:14 145.76 145.78 145.73 145.78 11.5K
12:15 145.77 145.77 145.75 145.75 25.3K
12:16 145.72 145.72 145.70 145.71 11.4K
12:17 145.71 145.74 145.71 145.74 8.4K
12:18 145.75 145.81 145.75 145.81 22.9K
12:19 145.79 145.84 145.79 145.84 20.2K
12:20 145.84 145.84 145.82 145.82 49.1K
12:21 145.80 145.80 145.76 145.76 7.5K
12:22 145.75 145.75 145.74 145.75 4.2K
12:23 145.73 145.73 145.71 145.71 19.9K
12:24 145.73 145.77 145.73 145.77 12.3K
12:25 145.78 145.83 145.78 145.83 15.8K
12:26 145.83 145.87 145.83 145.83 10.6K
12:27 145.83 145.86 145.83 145.86 7.1K
12:28 145.86 145.86 145.86 145.86 4.8K
12:29 145.85 145.87 145.85 145.87 8.5K
12:30 145.88 145.91 145.88 145.91 14.4K
12:31 145.89 145.90 145.88 145.88 8.6K
12:32 145.88 145.88 145.88 145.88 6.0K
12:33 145.89 145.89 145.85 145.85 15.2K
12:34 145.83 145.83 145.76 145.76 7.8K
12:35 145.76 145.76 145.74 145.75 25.5K
12:36 145.74 145.74 145.71 145.72 18.6K
12:37 145.69 145.69 145.64 145.64 21.1K
12:38 145.63 145.66 145.63 145.66 20.3K
12:39 145.63 145.63 145.62 145.62 14.4K
12:40 145.62 145.63 145.62 145.62 2.2K
12:41 145.64 145.65 145.63 145.65 9.1K
12:42 145.67 145.71 145.67 145.71 26.1K
12:43 145.72 145.72 145.68 145.69 16.5K
12:44 145.68 145.68 145.67 145.67 12.7K
12:45 145.68 145.68 145.62 145.62 32.9K
12:46 145.61 145.61 145.59 145.60 9.5K
12:47 145.60 145.61 145.60 145.61 4.7K
12:48 145.59 145.60 145.59 145.59 11.8K
12:49 145.61 145.63 145.61 145.63 13.5K
12:50 145.63 145.63 145.62 145.62 2.7K
12:51 145.61 145.61 145.61 145.61 6.3K
12:52 145.60 145.60 145.59 145.59 13.1K
12:53 145.60 145.60 145.55 145.55 2.5K
12:54 145.54 145.56 145.54 145.56 23.2K
12:55 145.56 145.56 145.49 145.50 25.6K
12:56 145.49 145.49 145.46 145.47 16.3K
12:57 145.49 145.49 145.47 145.47 14.0K
12:58 145.47 145.47 145.42 145.42 31.4K
12:59 145.45 145.49 145.44 145.49 28.0K
13:00 145.49 145.55 145.49 145.49 15.7K
13:01 145.48 145.50 145.46 145.50 11.5K
13:02 145.50 145.58 145.50 145.58 21.4K
13:03 145.58 145.59 145.57 145.57 4.3K
13:04 145.60 145.65 145.60 145.65 17.5K
13:05 145.65 145.67 145.64 145.64 10.0K
13:06 145.58 145.58 145.55 145.55 13.2K
13:07 145.53 145.55 145.52 145.55 12.4K
13:08 145.55 145.58 145.53 145.53 12.9K
13:09 145.54 145.55 145.51 145.55 11.1K
13:10 145.57 145.59 145.57 145.58 4.4K
13:11 145.58 145.59 145.56 145.59 15.2K
13:12 145.59 145.60 145.57 145.60 13.1K
13:13 145.56 145.56 145.49 145.50 10.4K
13:14 145.52 145.52 145.42 145.42 28.3K
13:15 145.49 145.55 145.49 145.55 36.4K
13:16 145.55 145.59 145.55 145.59 10.9K
13:17 145.59 145.64 145.59 145.64 9.4K
13:18 145.65 145.65 145.61 145.61 8.2K
13:19 145.62 145.69 145.62 145.69 15.5K
13:20 145.70 145.70 145.66 145.66 8.2K
13:21 145.67 145.67 145.61 145.62 14.9K
13:22 145.62 145.62 145.58 145.61 28.0K
13:23 145.62 145.65 145.62 145.65 3.5K
13:24 145.64 145.67 145.64 145.67 16.1K
13:25 145.67 145.70 145.67 145.69 15.0K
13:26 145.69 145.71 145.69 145.71 8.6K
13:27 145.71 145.72 145.71 145.71 5.4K
13:28 145.70 145.72 145.70 145.72 24.5K
13:29 145.75 145.76 145.73 145.76 11.9K
13:30 145.75 145.84 145.75 145.84 31.1K
13:31 145.87 145.92 145.87 145.92 12.5K
13:32 145.93 145.97 145.91 145.97 28.6K
13:33 145.97 146.00 145.97 146.00 6.2K
13:34 146.01 146.04 146.01 146.04 25.0K
13:35 146.04 146.04 146.02 146.02 19.7K
13:36 146.03 146.03 145.96 146.02 59.4K
13:37 145.98 146.02 145.97 146.02 29.4K
13:38 146.01 146.01 145.99 145.99 7.5K
13:39 146.00 146.02 145.99 146.02 25.8K
13:40 146.03 146.08 146.03 146.06 18.6K
13:41 146.08 146.08 146.07 146.07 7.9K
13:42 146.07 146.07 146.05 146.05 10.5K
13:43 146.01 146.01 145.99 146.00 37.1K
13:44 146.00 146.00 145.97 145.97 7.2K
13:45 145.96 145.96 145.91 145.91 34.9K
13:46 145.92 145.94 145.92 145.94 20.8K
13:47 145.97 145.98 145.96 145.96 22.7K
13:48 145.94 145.98 145.92 145.98 15.3K
13:49 145.99 146.00 145.95 145.95 6.6K
13:50 145.95 145.95 145.90 145.90 24.4K
13:51 145.85 145.87 145.84 145.84 12.7K
13:52 145.83 145.83 145.78 145.78 53.7K
13:53 145.77 145.77 145.74 145.74 24.5K
13:54 145.75 145.75 145.71 145.71 11.2K
13:55 145.72 145.73 145.71 145.73 10.0K
13:56 145.79 145.79 145.73 145.73 33.0K
13:57 145.73 145.74 145.73 145.74 48.3K
13:58 145.74 145.74 145.70 145.71 35.7K
13:59 145.71 145.71 145.67 145.69 26.8K
14:00 145.70 145.77 145.70 145.77 18.3K
14:01 145.78 145.78 145.76 145.76 23.0K
14:02 145.75 145.75 145.75 145.75 8.1K
14:03 145.76 145.76 145.73 145.74 8.5K
14:04 145.76 145.76 145.74 145.74 11.0K
14:05 145.74 145.74 145.69 145.69 21.1K
14:06 145.67 145.68 145.66 145.68 26.2K
14:07 145.69 145.76 145.69 145.76 11.9K
14:08 145.78 145.80 145.78 145.80 21.9K
14:09 145.80 145.81 145.80 145.81 3.1K
14:10 145.81 145.81 145.80 145.80 1.3K
14:11 145.78 145.80 145.78 145.79 13.2K
14:12 145.79 145.79 145.76 145.76 13.5K
14:13 145.75 145.75 145.74 145.74 2.9K
14:14 145.75 145.75 145.74 145.75 18.0K
14:15 145.73 145.73 145.70 145.70 27.6K
14:16 145.71 145.71 145.70 145.71 8.5K
14:17 145.73 145.76 145.72 145.76 13.4K
14:18 145.77 145.77 145.73 145.73 243.1K
14:19 145.74 145.75 145.71 145.73 22.1K
14:20 145.72 145.77 145.72 145.77 12.2K
14:21 145.76 145.78 145.76 145.77 8.2K
14:22 145.80 145.81 145.80 145.81 8.9K
14:23 145.79 145.81 145.79 145.81 13.7K
14:24 145.82 145.84 145.81 145.82 33.9K
14:25 145.84 145.84 145.79 145.79 17.8K
14:26 145.81 145.81 145.79 145.81 19.4K
14:27 145.79 145.83 145.79 145.83 12.0K
14:28 145.83 145.83 145.82 145.82 17.4K
14:29 145.83 145.84 145.83 145.83 24.9K
14:30 145.85 145.86 145.83 145.86 30.2K
14:31 145.90 145.91 145.87 145.87 16.6K
14:32 145.86 145.87 145.86 145.87 7.3K
14:33 145.87 145.87 145.81 145.82 15.3K
14:34 145.82 145.83 145.82 145.83 10.8K
14:35 145.83 145.87 145.83 145.87 4.2K
14:36 145.87 145.91 145.85 145.91 31.8K
14:37 145.90 145.91 145.90 145.90 7.3K
14:38 145.90 145.94 145.90 145.94 27.5K
14:39 145.95 145.98 145.95 145.98 41.3K
14:40 145.97 145.97 145.94 145.97 12.4K
14:41 145.97 146.01 145.97 146.01 17.8K
14:42 146.06 146.14 146.06 146.14 62.3K
14:43 146.17 146.17 146.12 146.15 76.6K
14:44 146.13 146.13 146.12 146.12 28.5K
14:45 146.12 146.14 146.11 146.14 17.5K
14:46 146.15 146.15 146.15 146.15 23.7K
14:47 146.15 146.15 146.05 146.05 20.0K
14:48 146.08 146.09 146.06 146.06 6.1K
14:49 146.08 146.11 146.06 146.11 28.3K
14:50 146.12 146.13 146.12 146.13 8.0K
14:51 146.14 146.17 146.13 146.17 21.6K
14:52 146.22 146.22 146.18 146.19 19.9K
14:53 146.19 146.21 146.17 146.21 37.5K
14:54 146.21 146.21 146.19 146.19 7.6K
14:55 146.19 146.19 146.16 146.17 116.8K
14:56 146.16 146.18 146.16 146.17 2.2K
14:57 146.19 146.19 146.12 146.12 30.0K
14:58 146.12 146.12 146.12 146.12 21.9K
14:59 146.13 146.19 146.13 146.19 21.0K
15:00 146.20 146.20 146.19 146.19 4.5K
15:01 146.19 146.21 146.19 146.20 10.6K
15:02 146.22 146.24 146.22 146.24 11.4K
15:03 146.26 146.27 146.26 146.26 31.1K
15:04 146.28 146.28 146.23 146.23 18.4K
15:05 146.26 146.37 146.26 146.37 23.6K
15:06 146.38 146.41 146.38 146.41 15.7K
15:07 146.40 146.40 146.38 146.38 8.0K
15:08 146.37 146.40 146.37 146.40 31.9K
15:09 146.39 146.41 146.39 146.41 14.8K
15:10 146.39 146.39 146.33 146.33 40.0K
15:11 146.36 146.38 146.36 146.38 40.9K
15:12 146.37 146.37 146.35 146.37 18.3K
15:13 146.42 146.48 146.42 146.48 34.2K
15:14 146.51 146.61 146.51 146.61 30.9K
15:15 146.57 146.57 146.39 146.39 35.9K
15:16 146.40 146.40 146.36 146.36 9.3K
15:17 146.37 146.37 146.35 146.35 12.1K
15:18 146.35 146.35 146.33 146.33 24.1K
15:19 146.35 146.36 146.30 146.31 24.7K
15:20 146.31 146.31 146.28 146.31 35.2K
15:21 146.30 146.30 146.26 146.26 21.1K
15:22 146.25 146.25 146.22 146.22 10.4K
15:23 146.20 146.21 146.20 146.21 18.4K
15:24 146.17 146.19 146.17 146.18 12.7K
15:25 146.19 146.19 146.12 146.12 20.7K
15:26 146.12 146.12 146.06 146.06 19.7K
15:27 146.07 146.12 146.07 146.11 32.9K
15:28 146.10 146.11 146.08 146.08 21.5K
15:29 146.06 146.06 146.05 146.05 15.7K
15:30 146.04 146.04 146.00 146.00 30.4K
15:31 145.99 145.99 145.96 145.96 25.4K
15:32 145.95 145.97 145.94 145.97 43.0K
15:33 146.00 146.01 146.00 146.01 35.1K
15:34 146.11 146.18 146.11 146.16 44.8K
15:35 146.16 146.18 146.16 146.16 6.6K
15:36 146.17 146.18 146.15 146.18 25.0K
15:37 146.17 146.25 146.17 146.25 26.9K
15:38 146.21 146.21 146.14 146.14 24.2K
15:39 146.14 146.15 146.14 146.15 15.9K
15:40 146.13 146.14 146.12 146.12 20.9K
15:41 146.10 146.13 146.08 146.11 36.8K
15:42 146.09 146.12 146.09 146.12 31.9K
15:43 146.14 146.17 146.14 146.17 30.7K
15:44 146.16 146.20 146.12 146.12 102.5K
15:45 146.10 146.12 146.10 146.12 20.7K
15:46 146.13 146.16 146.13 146.16 48.8K
15:47 146.17 146.17 146.15 146.16 22.7K
15:48 146.17 146.19 146.17 146.19 48.6K
15:49 146.20 146.22 146.20 146.20 35.6K
15:50 146.26 146.38 146.26 146.37 280.4K
15:51 146.37 146.41 146.37 146.41 78.2K
15:52 146.40 146.40 146.31 146.34 106.4K
15:53 146.35 146.38 146.35 146.38 76.7K
15:54 146.39 146.39 146.37 146.37 71.1K
15:55 146.34 146.36 146.31 146.31 195.9K
15:56 146.24 146.26 146.23 146.26 109.0K
15:57 146.24 146.29 146.24 146.27 138.5K
15:58 146.28 146.34 146.28 146.34 153.9K
15:59 146.33 146.35 146.32 146.32 147.4K
16:00 146.30 146.30 146.29 146.29 4,392.3K
16:01 146.29 146.29 146.29 146.29 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし