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
09:30 144.81 144.81 143.99 143.99 565.1K
09:31 143.89 143.89 143.35 143.35 89.8K
09:32 143.42 143.42 143.07 143.07 184.7K
09:33 142.94 143.25 142.94 143.21 74.1K
09:34 143.28 143.47 143.28 143.28 39.4K
09:35 143.34 143.53 143.34 143.44 30.6K
09:36 143.37 143.37 143.02 143.19 155.2K
09:37 143.13 143.15 143.10 143.10 71.1K
09:38 143.15 143.29 143.15 143.29 59.5K
09:39 143.33 143.37 143.33 143.35 25.5K
09:40 143.08 143.08 142.96 143.02 42.5K
09:41 143.00 143.27 142.97 143.27 34.5K
09:42 143.16 143.17 143.16 143.17 42.9K
09:43 143.25 143.25 143.12 143.12 59.0K
09:44 143.07 143.07 142.96 142.96 60.5K
09:45 142.99 142.99 142.89 142.89 27.9K
09:46 142.86 142.86 142.80 142.83 78.8K
09:47 142.80 142.89 142.80 142.89 89.3K
09:48 142.88 143.08 142.88 143.08 40.6K
09:49 143.13 143.18 143.12 143.12 37.7K
09:50 143.12 143.14 143.10 143.14 28.0K
09:51 143.18 143.18 143.15 143.17 22.9K
09:52 143.17 143.17 143.09 143.13 25.0K
09:53 143.13 143.13 143.02 143.02 37.4K
09:54 143.03 143.11 143.02 143.11 19.6K
09:55 143.11 143.14 143.10 143.13 33.5K
09:56 143.14 143.14 142.98 142.98 29.6K
09:57 142.98 142.99 142.94 142.94 66.8K
09:58 142.92 142.94 142.90 142.91 67.5K
09:59 142.93 143.04 142.93 143.04 45.8K
10:00 143.06 143.10 143.06 143.06 78.7K
10:01 143.08 143.10 143.07 143.10 23.0K
10:02 143.14 143.25 143.14 143.25 61.7K
10:03 143.19 143.26 143.19 143.26 49.9K
10:04 143.26 143.29 143.26 143.29 23.9K
10:05 143.26 143.40 143.26 143.40 39.1K
10:06 143.42 143.47 143.42 143.47 38.4K
10:07 143.46 143.62 143.46 143.62 47.9K
10:08 143.57 143.59 143.55 143.59 19.8K
10:09 143.56 143.56 143.52 143.52 25.9K
10:10 143.42 143.42 143.36 143.36 33.9K
10:11 143.33 143.34 143.23 143.23 74.7K
10:12 143.19 143.19 143.08 143.08 34.0K
10:13 143.05 143.08 143.03 143.08 50.4K
10:14 143.10 143.15 143.08 143.15 34.5K
10:15 143.14 143.14 143.10 143.11 25.5K
10:16 143.11 143.21 143.11 143.21 23.9K
10:17 143.19 143.22 143.12 143.12 11.9K
10:18 143.12 143.12 143.06 143.06 30.6K
10:19 143.06 143.10 143.05 143.09 31.2K
10:20 143.11 143.11 143.10 143.10 58.9K
10:21 143.10 143.10 143.05 143.05 36.0K
10:22 143.05 143.14 143.05 143.13 29.7K
10:23 143.14 143.14 143.10 143.10 28.8K
10:24 143.10 143.15 143.10 143.13 18.6K
10:25 143.13 143.13 143.09 143.09 11.4K
10:26 143.11 143.18 143.11 143.17 7.4K
10:27 143.18 143.29 143.18 143.29 16.8K
10:28 143.27 143.28 143.24 143.28 19.0K
10:29 143.30 143.30 143.24 143.24 29.7K
10:30 143.23 143.27 143.22 143.27 13.2K
10:31 143.27 143.34 143.27 143.34 19.4K
10:32 143.33 143.36 143.33 143.36 23.1K
10:33 143.40 143.40 143.36 143.39 31.2K
10:34 143.38 143.38 143.35 143.37 37.6K
10:35 143.48 143.63 143.48 143.63 36.2K
10:36 143.64 143.67 143.64 143.67 17.8K
10:37 143.70 143.74 143.70 143.70 37.0K
10:38 143.71 143.74 143.71 143.72 33.2K
10:39 143.71 143.73 143.68 143.72 48.4K
10:40 143.65 143.70 143.65 143.70 37.3K
10:41 143.72 143.74 143.72 143.74 10.3K
10:42 143.70 143.77 143.70 143.77 33.2K
10:43 143.76 143.81 143.76 143.80 21.1K
10:44 143.75 143.75 143.64 143.64 23.5K
10:45 143.67 143.71 143.67 143.71 25.2K
10:46 143.70 143.72 143.69 143.72 9.1K
10:47 143.74 143.81 143.74 143.81 20.2K
10:48 143.84 143.90 143.84 143.90 30.1K
10:49 143.92 143.95 143.92 143.95 45.4K
10:50 143.94 143.94 143.88 143.88 18.1K
10:51 143.84 143.86 143.79 143.79 8.6K
10:52 143.77 143.79 143.77 143.78 13.2K
10:53 143.78 143.78 143.75 143.75 7.7K
10:54 143.75 143.75 143.71 143.71 14.6K
10:55 143.71 143.75 143.71 143.74 18.4K
10:56 143.73 143.73 143.70 143.72 25.0K
10:57 143.76 143.77 143.74 143.75 31.9K
10:58 143.75 143.77 143.74 143.74 7.4K
10:59 143.74 143.74 143.69 143.69 12.1K
11:00 143.70 143.74 143.70 143.73 29.8K
11:01 143.75 143.75 143.69 143.69 11.0K
11:02 143.71 143.71 143.70 143.70 40.1K
11:03 143.71 143.71 143.71 143.71 26.9K
11:04 143.72 143.77 143.72 143.75 27.2K
11:05 143.77 143.77 143.70 143.70 25.9K
11:06 143.72 143.77 143.72 143.77 25.0K
11:07 143.77 143.77 143.77 143.77 13.2K
11:08 143.81 143.81 143.75 143.75 5.9K
11:09 143.76 143.79 143.76 143.77 15.3K
11:10 143.79 143.92 143.79 143.92 35.6K
11:11 143.94 144.14 143.94 144.14 76.6K
11:12 144.20 144.28 144.20 144.28 45.2K
11:13 144.30 144.32 144.30 144.32 27.1K
11:14 144.35 144.35 144.20 144.20 35.8K
11:15 144.13 144.14 144.12 144.14 32.0K
11:16 144.13 144.15 144.09 144.12 25.1K
11:17 144.11 144.11 143.96 143.96 31.9K
11:18 143.94 143.94 143.86 143.88 18.0K
11:19 143.98 143.99 143.98 143.99 56.3K
11:20 144.00 144.01 143.99 143.99 27.9K
11:21 144.00 144.00 143.93 144.00 38.7K
11:22 144.02 144.02 143.98 143.98 27.3K
11:23 143.95 143.96 143.95 143.95 35.8K
11:24 143.98 144.03 143.98 144.03 12.8K
11:25 144.03 144.08 144.03 144.08 22.2K
11:26 144.05 144.05 143.96 144.01 28.9K
11:27 143.98 143.98 143.89 143.90 104.8K
11:28 143.90 143.90 143.80 143.80 19.4K
11:29 143.79 143.84 143.78 143.84 19.2K
11:30 143.85 143.85 143.84 143.84 11.6K
11:31 143.82 143.85 143.82 143.85 20.1K
11:32 143.86 143.86 143.83 143.85 14.2K
11:33 143.87 143.94 143.87 143.94 43.1K
11:34 143.98 144.02 143.98 144.01 11.3K
11:35 143.99 144.01 143.99 144.01 25.1K
11:36 144.02 144.03 144.00 144.01 22.3K
11:37 144.03 144.20 144.03 144.20 48.2K
11:38 144.20 144.20 144.19 144.19 24.1K
11:39 144.19 144.20 144.19 144.20 16.1K
11:40 144.20 144.20 144.16 144.16 14.2K
11:41 144.17 144.17 144.16 144.16 43.0K
11:42 144.18 144.18 144.15 144.15 19.7K
11:43 144.14 144.14 144.12 144.13 24.6K
11:44 144.17 144.21 144.17 144.21 29.7K
11:45 144.17 144.17 144.13 144.17 26.7K
11:46 144.17 144.17 144.14 144.14 8.1K
11:47 144.20 144.32 144.20 144.32 54.5K
11:48 144.32 144.32 144.30 144.30 13.4K
11:49 144.31 144.43 144.31 144.43 15.9K
11:50 144.43 144.45 144.37 144.37 53.7K
11:51 144.36 144.37 144.36 144.37 6.7K
11:52 144.36 144.48 144.36 144.48 24.2K
11:53 144.48 144.56 144.48 144.56 19.3K
11:54 144.59 144.59 144.55 144.55 27.2K
11:55 144.56 144.58 144.56 144.56 15.3K
11:56 144.57 144.61 144.57 144.61 10.0K
11:57 144.64 144.64 144.54 144.54 25.8K
11:58 144.44 144.44 144.36 144.36 22.2K
11:59 144.37 144.37 144.33 144.33 4.0K
12:00 144.30 144.33 144.30 144.32 16.6K
12:01 144.33 144.33 144.30 144.32 19.7K
12:02 144.32 144.33 144.31 144.31 5.9K
12:03 144.30 144.30 144.19 144.19 53.2K
12:04 144.15 144.15 144.09 144.09 30.2K
12:05 144.08 144.12 144.08 144.10 14.4K
12:06 144.09 144.09 144.05 144.06 26.7K
12:07 144.06 144.14 144.06 144.14 10.8K
12:08 144.15 144.20 144.15 144.19 4.7K
12:09 144.19 144.19 144.18 144.18 10.4K
12:10 144.20 144.22 144.20 144.20 25.2K
12:11 144.24 144.24 144.22 144.23 13.5K
12:12 144.22 144.23 144.22 144.23 11.3K
12:13 144.24 144.24 144.21 144.21 6.7K
12:14 144.17 144.17 144.17 144.17 10.7K
12:15 144.14 144.14 144.13 144.14 10.4K
12:16 144.14 144.15 144.14 144.14 5.4K
12:17 144.14 144.14 144.12 144.14 11.1K
12:18 144.12 144.15 144.12 144.15 9.8K
12:19 144.14 144.14 144.10 144.10 16.3K
12:20 144.08 144.08 144.04 144.04 20.2K
12:21 144.04 144.08 144.04 144.08 14.4K
12:22 144.09 144.12 144.09 144.12 10.3K
12:23 144.11 144.12 144.10 144.10 12.3K
12:24 144.08 144.10 144.08 144.10 21.8K
12:25 144.06 144.14 144.06 144.14 14.5K
12:26 144.15 144.15 144.11 144.13 12.9K
12:27 144.13 144.13 144.13 144.13 8.4K
12:28 144.13 144.16 144.13 144.14 15.2K
12:29 144.12 144.17 144.12 144.17 13.9K
12:30 144.18 144.18 144.16 144.16 11.2K
12:31 144.16 144.16 144.16 144.16 8.8K
12:32 144.16 144.16 144.15 144.15 10.2K
12:33 144.14 144.16 144.13 144.13 7.4K
12:34 144.15 144.15 144.13 144.13 10.1K
12:35 144.11 144.11 144.02 144.02 24.4K
12:36 144.02 144.02 143.96 143.96 21.9K
12:37 143.96 143.96 143.93 143.93 15.2K
12:38 143.91 143.92 143.91 143.92 32.8K
12:39 143.92 143.99 143.92 143.99 26.8K
12:40 143.98 144.05 143.98 144.05 21.9K
12:41 144.05 144.05 144.02 144.02 23.4K
12:42 144.00 144.02 144.00 144.02 7.7K
12:43 144.03 144.04 144.03 144.03 2.3K
12:44 144.00 144.00 143.97 143.97 29.5K
12:45 143.97 144.01 143.97 144.01 34.3K
12:46 144.00 144.04 144.00 144.01 6.6K
12:47 144.00 144.01 144.00 144.01 8.6K
12:48 144.00 144.02 143.99 144.01 8.0K
12:49 144.00 144.01 144.00 144.00 10.6K
12:50 143.97 143.97 143.95 143.95 36.7K
12:51 143.95 143.95 143.92 143.92 46.8K
12:52 143.92 143.92 143.85 143.86 31.7K
12:53 143.87 143.87 143.85 143.85 35.4K
12:54 143.79 143.79 143.77 143.77 46.6K
12:55 143.78 143.79 143.77 143.77 16.5K
12:56 143.80 143.80 143.74 143.75 18.2K
12:57 143.72 143.72 143.70 143.70 53.4K
12:58 143.70 143.71 143.70 143.71 16.9K
12:59 143.71 143.72 143.71 143.71 8.1K
13:00 143.71 143.71 143.66 143.66 16.9K
13:01 143.67 143.68 143.66 143.66 10.8K
13:02 143.66 143.67 143.57 143.57 51.3K
13:03 143.56 143.56 143.53 143.53 18.3K
13:04 143.55 143.61 143.55 143.61 10.8K
13:05 143.61 143.67 143.61 143.67 6.8K
13:06 143.67 143.70 143.67 143.70 10.1K
13:07 143.69 143.69 143.69 143.69 10.6K
13:08 143.70 143.70 143.68 143.68 8.0K
13:09 143.67 143.67 143.66 143.67 12.7K
13:10 143.65 143.65 143.62 143.62 18.2K
13:11 143.60 143.60 143.51 143.53 46.4K
13:12 143.51 143.51 143.50 143.51 18.5K
13:13 143.51 143.51 143.43 143.43 38.5K
13:14 143.43 143.43 143.36 143.36 22.0K
13:15 143.34 143.34 143.33 143.33 18.6K
13:16 143.33 143.35 143.33 143.35 14.6K
13:17 143.39 143.39 143.37 143.39 24.7K
13:18 143.35 143.35 143.33 143.33 144.9K
13:19 143.33 143.37 143.33 143.35 25.6K
13:20 143.34 143.34 143.32 143.34 22.7K
13:21 143.30 143.30 143.29 143.29 12.9K
13:22 143.29 143.31 143.29 143.31 3.9K
13:23 143.31 143.34 143.31 143.33 12.5K
13:24 143.34 143.34 143.28 143.28 21.0K
13:25 143.29 143.31 143.29 143.31 12.5K
13:26 143.31 143.31 143.21 143.21 16.5K
13:27 143.20 143.21 143.20 143.21 19.6K
13:28 143.21 143.21 143.19 143.20 11.7K
13:29 143.20 143.21 143.20 143.21 6.7K
13:30 143.18 143.23 143.18 143.22 49.5K
13:31 143.25 143.25 143.24 143.24 13.6K
13:32 143.23 143.24 143.23 143.24 29.9K
13:33 143.24 143.26 143.24 143.26 15.6K
13:34 143.26 143.27 143.25 143.25 13.2K
13:35 143.22 143.22 143.19 143.19 3.9K
13:36 143.17 143.17 143.12 143.13 24.5K
13:37 143.13 143.13 143.10 143.10 22.4K
13:38 143.08 143.08 143.05 143.08 59.2K
13:39 143.05 143.05 143.01 143.01 11.3K
13:40 143.01 143.01 143.00 143.00 26.0K
13:41 143.02 143.02 143.01 143.01 11.5K
13:42 143.02 143.02 142.99 142.99 10.1K
13:43 142.97 142.97 142.92 142.92 7.9K
13:44 142.91 142.91 142.91 142.91 11.4K
13:45 142.93 142.93 142.92 142.93 15.1K
13:46 142.91 142.91 142.82 142.82 41.5K
13:47 142.79 142.79 142.75 142.78 41.7K
13:48 142.81 142.89 142.81 142.89 34.0K
13:49 142.89 142.89 142.86 142.87 13.7K
13:50 142.90 142.91 142.89 142.91 10.0K
13:51 142.91 142.92 142.91 142.92 15.3K
13:52 142.93 142.93 142.90 142.90 18.0K
13:53 142.89 142.89 142.85 142.85 6.5K
13:54 142.84 142.84 142.81 142.81 12.2K
13:55 142.84 142.84 142.81 142.81 18.7K
13:56 142.81 142.83 142.81 142.82 28.2K
13:57 142.86 142.88 142.86 142.86 36.5K
13:58 142.86 142.88 142.86 142.86 4.9K
13:59 142.89 142.89 142.87 142.87 6.6K
14:00 142.88 142.90 142.87 142.90 32.5K
14:01 142.91 142.93 142.91 142.92 20.7K
14:02 142.93 142.96 142.93 142.96 9.5K
14:03 142.96 142.98 142.96 142.98 18.6K
14:04 142.96 142.96 142.82 142.82 75.4K
14:05 142.81 142.81 142.76 142.77 29.7K
14:06 142.76 142.76 142.63 142.63 51.9K
14:07 142.63 142.66 142.61 142.66 29.3K
14:08 142.63 142.65 142.63 142.65 10.1K
14:09 142.65 142.65 142.63 142.63 26.8K
14:10 142.63 142.66 142.63 142.63 49.3K
14:11 142.62 142.62 142.58 142.60 146.3K
14:12 142.60 142.60 142.57 142.57 49.1K
14:13 142.57 142.57 142.52 142.52 4.4K
14:14 142.51 142.51 142.44 142.44 21.3K
14:15 142.45 142.45 142.43 142.43 5.3K
14:16 142.43 142.43 142.42 142.42 15.3K
14:17 142.42 142.43 142.42 142.42 28.4K
14:18 142.44 142.44 142.40 142.40 33.3K
14:19 142.41 142.42 142.40 142.40 13.1K
14:20 142.40 142.40 142.39 142.39 57.9K
14:21 142.39 142.39 142.26 142.26 58.3K
14:22 142.25 142.25 142.23 142.23 34.0K
14:23 142.21 142.21 142.19 142.19 15.5K
14:24 142.19 142.20 142.17 142.17 29.7K
14:25 142.17 142.17 142.14 142.14 23.8K
14:26 142.14 142.14 142.09 142.09 13.1K
14:27 142.09 142.19 142.09 142.19 54.5K
14:28 142.19 142.22 142.19 142.21 15.4K
14:29 142.16 142.16 141.99 141.99 41.2K
14:30 141.95 141.95 141.79 141.79 38.4K
14:31 141.78 141.89 141.78 141.87 36.0K
14:32 141.89 141.92 141.89 141.90 14.8K
14:33 141.90 141.90 141.84 141.84 39.9K
14:34 141.84 141.84 141.81 141.81 27.5K
14:35 141.82 141.84 141.82 141.82 11.7K
14:36 141.83 141.83 141.77 141.77 28.3K
14:37 141.79 141.87 141.79 141.87 24.6K
14:38 141.86 141.97 141.86 141.97 20.0K
14:39 141.93 141.94 141.93 141.93 11.8K
14:40 141.89 141.90 141.87 141.90 11.4K
14:41 141.90 141.92 141.89 141.89 12.7K
14:42 141.88 141.88 141.87 141.87 7.1K
14:43 141.89 141.92 141.89 141.89 15.3K
14:44 141.86 141.86 141.84 141.84 11.5K
14:45 141.80 141.80 141.65 141.65 150.3K
14:46 141.61 141.61 141.56 141.56 28.4K
14:47 141.54 141.64 141.53 141.64 50.2K
14:48 141.65 141.65 141.61 141.62 15.2K
14:49 141.63 141.78 141.63 141.78 29.1K
14:50 141.74 141.81 141.74 141.81 24.3K
14:51 141.78 141.96 141.78 141.96 46.1K
14:52 141.97 141.98 141.97 141.98 16.3K
14:53 142.03 142.17 142.03 142.17 23.4K
14:54 142.16 142.18 142.16 142.16 27.5K
14:55 142.15 142.19 142.15 142.19 18.1K
14:56 142.16 142.23 142.16 142.22 42.1K
14:57 142.26 142.26 142.20 142.20 33.9K
14:58 142.20 142.22 142.20 142.22 9.5K
14:59 142.18 142.20 142.17 142.20 28.8K
15:00 142.23 142.32 142.23 142.32 40.8K
15:01 142.35 142.35 142.31 142.31 15.5K
15:02 142.31 142.31 142.27 142.27 12.2K
15:03 142.25 142.28 142.25 142.27 15.2K
15:04 142.27 142.35 142.27 142.32 80.6K
15:05 142.35 142.36 142.33 142.36 24.0K
15:06 142.36 142.38 142.31 142.31 51.7K
15:07 142.30 142.34 142.30 142.33 21.1K
15:08 142.25 142.25 142.23 142.24 30.5K
15:09 142.20 142.25 142.20 142.25 21.3K
15:10 142.25 142.25 142.23 142.23 113.1K
15:11 142.22 142.25 142.22 142.25 51.2K
15:12 142.24 142.24 142.13 142.13 23.7K
15:13 142.11 142.11 142.08 142.10 7.3K
15:14 142.10 142.10 142.07 142.07 36.1K
15:15 142.10 142.10 142.06 142.06 27.7K
15:16 142.06 142.06 142.03 142.04 13.1K
15:17 142.03 142.03 141.98 142.00 26.0K
15:18 141.97 141.97 141.89 141.91 27.8K
15:19 141.91 141.91 141.89 141.91 43.0K
15:20 141.91 141.91 141.81 141.81 25.7K
15:21 141.82 141.82 141.67 141.67 40.1K
15:22 141.68 141.68 141.66 141.66 12.0K
15:23 141.64 141.65 141.60 141.64 45.6K
15:24 141.65 141.82 141.65 141.82 57.5K
15:25 141.83 141.95 141.83 141.94 43.5K
15:26 141.96 141.96 141.92 141.92 37.5K
15:27 141.91 141.96 141.91 141.96 20.4K
15:28 141.95 141.95 141.86 141.87 34.3K
15:29 141.87 141.89 141.87 141.89 37.1K
15:30 141.94 141.94 141.88 141.88 34.5K
15:31 141.89 141.90 141.87 141.87 111.0K
15:32 141.87 141.88 141.80 141.80 29.0K
15:33 141.74 141.76 141.74 141.74 39.3K
15:34 141.74 141.75 141.69 141.75 24.4K
15:35 141.71 141.73 141.70 141.73 170.0K
15:36 141.81 141.82 141.78 141.78 48.8K
15:37 141.79 141.82 141.79 141.82 51.6K
15:38 141.82 141.82 141.79 141.79 32.9K
15:39 141.77 141.77 141.72 141.72 67.6K
15:40 141.69 141.75 141.69 141.75 54.5K
15:41 141.73 141.73 141.69 141.69 50.2K
15:42 141.73 141.73 141.69 141.69 43.3K
15:43 141.69 141.70 141.68 141.70 58.9K
15:44 141.70 141.70 141.66 141.66 47.0K
15:45 141.64 141.64 141.60 141.61 87.7K
15:46 141.60 141.61 141.58 141.58 28.8K
15:47 141.58 141.58 141.56 141.56 28.5K
15:48 141.46 141.46 141.41 141.41 160.9K
15:49 141.45 141.48 141.45 141.48 229.3K
15:50 141.58 141.84 141.58 141.80 397.1K
15:51 141.84 141.84 141.74 141.74 94.8K
15:52 141.71 141.71 141.68 141.68 39.4K
15:53 141.69 141.74 141.69 141.71 137.5K
15:54 141.71 141.71 141.69 141.71 90.4K
15:55 141.64 141.71 141.63 141.71 128.1K
15:56 141.67 141.67 141.64 141.64 109.7K
15:57 141.63 141.64 141.62 141.63 84.7K
15:58 141.62 141.65 141.62 141.65 130.6K
15:59 141.66 141.69 141.65 141.69 224.5K
16:00 141.64 141.66 141.64 141.66 6,184.0K
16:01 141.66 141.66 141.66 141.66 49.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし