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
09:30 141.15 141.15 140.23 140.23 485.4K
09:31 140.47 140.48 140.38 140.40 66.7K
09:32 140.35 140.57 140.35 140.53 75.1K
09:33 140.53 140.70 140.53 140.56 53.9K
09:34 140.56 140.80 140.56 140.78 57.9K
09:35 140.75 140.82 140.75 140.81 29.5K
09:36 140.97 141.06 140.97 140.97 37.5K
09:37 140.99 141.06 140.85 140.85 46.0K
09:38 141.18 141.18 141.06 141.06 44.1K
09:39 141.03 141.14 141.03 141.14 33.9K
09:40 141.25 141.32 141.25 141.32 143.8K
09:41 141.27 141.27 140.99 141.01 42.7K
09:42 141.03 141.03 140.95 141.00 26.1K
09:43 141.05 141.12 141.05 141.12 56.5K
09:44 141.14 141.17 141.13 141.17 31.2K
09:45 141.13 141.25 141.11 141.13 48.2K
09:46 141.12 141.12 141.04 141.04 24.7K
09:47 141.06 141.10 141.01 141.01 28.7K
09:48 141.02 141.02 140.94 140.94 20.5K
09:49 140.95 140.96 140.93 140.93 25.4K
09:50 140.86 140.86 140.74 140.74 86.7K
09:51 140.73 140.73 140.46 140.46 86.3K
09:52 140.45 140.48 140.45 140.48 27.1K
09:53 140.49 140.53 140.46 140.46 67.2K
09:54 140.58 140.72 140.58 140.72 44.1K
09:55 140.68 140.68 140.65 140.65 25.0K
09:56 140.64 140.64 140.49 140.49 37.9K
09:57 140.41 140.41 140.33 140.36 23.5K
09:58 140.40 140.49 140.40 140.49 59.1K
09:59 140.49 140.52 140.49 140.51 18.1K
10:00 140.59 140.59 140.45 140.45 50.5K
10:01 140.42 140.48 140.40 140.48 30.6K
10:02 140.51 140.51 140.42 140.42 33.1K
10:03 140.41 140.44 140.37 140.44 30.2K
10:04 140.55 140.60 140.52 140.52 41.7K
10:05 140.53 140.53 140.46 140.46 25.2K
10:06 140.42 140.45 140.42 140.45 32.0K
10:07 140.41 140.41 140.32 140.32 24.7K
10:08 140.27 140.27 140.23 140.26 29.1K
10:09 140.27 140.31 140.24 140.31 35.4K
10:10 140.26 140.27 140.25 140.27 16.6K
10:11 140.26 140.33 140.25 140.33 30.5K
10:12 140.31 140.36 140.31 140.36 29.6K
10:13 140.43 140.53 140.43 140.53 34.3K
10:14 140.54 140.60 140.54 140.60 60.3K
10:15 140.59 140.59 140.54 140.54 25.8K
10:16 140.58 140.67 140.58 140.67 43.6K
10:17 140.57 140.63 140.56 140.63 19.5K
10:18 140.62 140.69 140.62 140.69 28.4K
10:19 140.74 140.80 140.74 140.78 483.8K
10:20 140.78 140.84 140.78 140.78 70.2K
10:21 140.79 140.79 140.72 140.72 30.9K
10:22 140.67 140.67 140.62 140.63 27.9K
10:23 140.67 140.82 140.67 140.82 50.3K
10:24 140.87 140.93 140.87 140.93 21.4K
10:25 140.95 140.98 140.95 140.95 36.0K
10:26 140.98 140.98 140.89 140.89 33.3K
10:27 140.89 140.89 140.82 140.82 15.7K
10:28 140.80 140.80 140.72 140.72 25.4K
10:29 140.77 140.77 140.69 140.75 29.1K
10:30 140.71 140.71 140.61 140.61 59.9K
10:31 140.60 140.62 140.58 140.61 14.2K
10:32 140.55 140.55 140.50 140.53 21.3K
10:33 140.51 140.56 140.50 140.55 14.9K
10:34 140.50 140.68 140.50 140.68 22.1K
10:35 140.67 140.67 140.62 140.62 23.6K
10:36 140.54 140.54 140.49 140.50 29.7K
10:37 140.48 140.49 140.43 140.47 19.7K
10:38 140.44 140.47 140.43 140.47 35.2K
10:39 140.50 140.57 140.50 140.56 42.6K
10:40 140.57 140.60 140.57 140.59 10.7K
10:41 140.54 140.54 140.48 140.48 10.8K
10:42 140.41 140.46 140.36 140.36 39.2K
10:43 140.36 140.38 140.35 140.38 5.6K
10:44 140.37 140.39 140.37 140.39 16.6K
10:45 140.39 140.39 140.38 140.39 20.6K
10:46 140.38 140.45 140.38 140.45 23.3K
10:47 140.48 140.48 140.44 140.46 11.4K
10:48 140.47 140.51 140.47 140.47 23.7K
10:49 140.51 140.51 140.44 140.45 13.6K
10:50 140.45 140.51 140.43 140.51 40.2K
10:51 140.52 140.52 140.41 140.41 13.6K
10:52 140.42 140.42 140.39 140.39 35.2K
10:53 140.39 140.39 140.38 140.38 28.3K
10:54 140.41 140.41 140.34 140.34 45.1K
10:55 140.35 140.38 140.35 140.35 19.7K
10:56 140.34 140.37 140.34 140.37 14.0K
10:57 140.37 140.37 140.34 140.34 27.1K
10:58 140.32 140.34 140.31 140.34 13.7K
10:59 140.38 140.43 140.38 140.43 32.2K
11:00 140.46 140.50 140.46 140.46 30.4K
11:01 140.47 140.52 140.47 140.50 29.8K
11:02 140.51 140.67 140.51 140.67 56.9K
11:03 140.68 140.69 140.66 140.66 26.3K
11:04 140.70 140.75 140.70 140.75 32.0K
11:05 140.72 140.77 140.72 140.77 17.2K
11:06 140.72 140.73 140.66 140.73 20.8K
11:07 140.76 140.84 140.76 140.84 12.3K
11:08 140.89 140.93 140.89 140.93 18.6K
11:09 140.93 140.93 140.91 140.91 11.3K
11:10 140.90 140.93 140.90 140.92 14.1K
11:11 140.87 140.90 140.87 140.90 26.0K
11:12 140.88 140.89 140.88 140.88 7.4K
11:13 140.83 140.83 140.76 140.83 35.1K
11:14 140.87 140.87 140.81 140.84 27.8K
11:15 140.90 140.91 140.89 140.91 16.7K
11:16 140.90 140.92 140.90 140.90 16.4K
11:17 140.89 140.89 140.86 140.86 15.8K
11:18 140.85 140.85 140.83 140.84 10.0K
11:19 140.84 140.94 140.84 140.90 35.8K
11:20 140.88 140.88 140.81 140.82 19.8K
11:21 140.79 140.79 140.73 140.74 13.7K
11:22 140.74 140.74 140.65 140.65 11.6K
11:23 140.62 140.62 140.47 140.48 31.7K
11:24 140.45 140.45 140.43 140.44 16.2K
11:25 140.42 140.49 140.42 140.49 49.4K
11:26 140.52 140.52 140.49 140.51 28.8K
11:27 140.48 140.48 140.46 140.46 11.1K
11:28 140.45 140.51 140.45 140.51 27.0K
11:29 140.51 140.51 140.49 140.49 19.1K
11:30 140.55 140.57 140.50 140.50 27.4K
11:31 140.42 140.43 140.40 140.43 21.7K
11:32 140.44 140.44 140.37 140.38 7.0K
11:33 140.36 140.36 140.26 140.26 75.4K
11:34 140.21 140.21 140.09 140.09 36.0K
11:35 140.08 140.08 139.98 139.99 11.0K
11:36 139.93 139.93 139.83 139.83 74.6K
11:37 139.86 140.02 139.86 140.02 45.0K
11:38 140.06 140.06 140.02 140.02 12.0K
11:39 140.03 140.03 139.98 139.98 12.7K
11:40 139.99 140.00 139.94 139.94 22.7K
11:41 139.96 139.96 139.92 139.96 18.3K
11:42 139.96 139.96 139.84 139.84 63.5K
11:43 139.83 139.87 139.78 139.78 52.7K
11:44 139.79 139.79 139.79 139.79 49.2K
11:45 139.80 139.80 139.73 139.74 31.7K
11:46 139.70 139.71 139.65 139.65 46.2K
11:47 139.64 139.67 139.64 139.65 17.2K
11:48 139.59 139.71 139.59 139.70 32.5K
11:49 139.71 139.92 139.71 139.92 27.8K
11:50 139.92 139.92 139.90 139.90 20.6K
11:51 139.88 139.91 139.88 139.91 9.5K
11:52 139.91 139.91 139.88 139.88 10.1K
11:53 139.89 139.89 139.80 139.82 17.6K
11:54 139.81 139.82 139.79 139.82 7.6K
11:55 139.84 139.90 139.84 139.89 13.3K
11:56 139.88 139.88 139.83 139.83 8.4K
11:57 139.81 139.81 139.80 139.81 47.5K
11:58 139.88 139.89 139.86 139.86 16.4K
11:59 139.86 139.87 139.82 139.85 8.6K
12:00 139.85 139.87 139.84 139.87 10.5K
12:01 139.86 139.88 139.83 139.88 14.1K
12:02 139.87 139.90 139.87 139.87 6.4K
12:03 139.84 139.86 139.84 139.86 10.4K
12:04 139.86 139.87 139.86 139.87 22.7K
12:05 139.88 139.90 139.87 139.87 11.1K
12:06 139.90 139.91 139.90 139.91 12.5K
12:07 139.91 139.91 139.83 139.83 11.9K
12:08 139.78 139.78 139.71 139.71 18.8K
12:09 139.70 139.70 139.66 139.66 37.0K
12:10 139.63 139.63 139.62 139.62 30.1K
12:11 139.63 139.63 139.58 139.58 37.1K
12:12 139.58 139.58 139.56 139.56 183.0K
12:13 139.60 139.62 139.57 139.57 17.9K
12:14 139.58 139.59 139.57 139.58 12.3K
12:15 139.58 139.58 139.54 139.58 5.9K
12:16 139.58 139.58 139.54 139.54 16.1K
12:17 139.54 139.54 139.49 139.49 13.1K
12:18 139.48 139.48 139.39 139.39 15.7K
12:19 139.34 139.35 139.33 139.35 36.1K
12:20 139.37 139.43 139.36 139.43 37.9K
12:21 139.45 139.45 139.40 139.43 7.8K
12:22 139.44 139.50 139.44 139.50 28.9K
12:23 139.51 139.51 139.46 139.46 5.0K
12:24 139.49 139.54 139.47 139.54 25.1K
12:25 139.55 139.62 139.55 139.61 22.9K
12:26 139.63 139.63 139.51 139.51 14.5K
12:27 139.45 139.45 139.36 139.36 21.6K
12:28 139.33 139.33 139.31 139.31 56.2K
12:29 139.31 139.32 139.24 139.24 14.3K
12:30 139.17 139.17 139.15 139.15 57.8K
12:31 139.18 139.24 139.18 139.24 35.7K
12:32 139.26 139.26 139.18 139.18 27.3K
12:33 139.16 139.24 139.16 139.24 26.3K
12:34 139.27 139.27 139.23 139.26 16.1K
12:35 139.25 139.25 139.23 139.23 15.1K
12:36 139.23 139.46 139.23 139.46 63.0K
12:37 139.44 139.46 139.44 139.46 24.0K
12:38 139.46 139.52 139.46 139.52 7.0K
12:39 139.50 139.51 139.49 139.51 10.0K
12:40 139.47 139.56 139.47 139.56 18.0K
12:41 139.54 139.54 139.50 139.50 10.0K
12:42 139.51 139.51 139.44 139.44 17.8K
12:43 139.45 139.45 139.39 139.39 24.2K
12:44 139.34 139.34 139.29 139.29 22.5K
12:45 139.29 139.29 139.26 139.26 59.8K
12:46 139.26 139.26 139.17 139.17 16.6K
12:47 139.16 139.18 139.16 139.18 11.3K
12:48 139.17 139.18 139.17 139.18 48.4K
12:49 139.19 139.19 139.16 139.16 16.8K
12:50 139.17 139.18 139.15 139.15 23.7K
12:51 139.16 139.20 139.16 139.19 17.5K
12:52 139.19 139.19 139.16 139.18 27.5K
12:53 139.14 139.23 139.14 139.23 53.0K
12:54 139.20 139.22 139.19 139.22 26.2K
12:55 139.22 139.24 139.21 139.24 8.8K
12:56 139.25 139.25 139.22 139.22 6.1K
12:57 139.21 139.21 139.15 139.15 18.5K
12:58 139.14 139.17 139.14 139.17 13.4K
12:59 139.16 139.26 139.16 139.26 20.9K
13:00 139.28 139.28 139.25 139.25 11.2K
13:01 139.25 139.25 139.22 139.25 59.1K
13:02 139.25 139.25 139.21 139.21 17.4K
13:03 139.21 139.22 139.17 139.17 15.7K
13:04 139.17 139.17 139.12 139.17 42.4K
13:05 139.17 139.17 139.15 139.16 14.3K
13:06 139.16 139.22 139.16 139.22 19.4K
13:07 139.19 139.19 139.16 139.18 16.4K
13:08 139.19 139.19 139.18 139.18 6.2K
13:09 139.17 139.17 139.12 139.12 19.0K
13:10 139.14 139.15 139.14 139.15 33.0K
13:11 139.15 139.15 139.11 139.11 15.7K
13:12 139.13 139.16 139.12 139.12 24.7K
13:13 139.11 139.14 139.11 139.13 19.0K
13:14 139.12 139.13 139.10 139.10 29.0K
13:15 139.16 139.20 139.16 139.20 38.1K
13:16 139.20 139.36 139.20 139.36 43.9K
13:17 139.37 139.40 139.37 139.37 22.3K
13:18 139.36 139.36 139.34 139.34 15.1K
13:19 139.34 139.53 139.34 139.53 91.0K
13:20 139.53 139.56 139.52 139.56 19.0K
13:21 139.58 139.58 139.56 139.58 17.3K
13:22 139.58 139.59 139.51 139.51 43.1K
13:23 139.52 139.52 139.35 139.35 36.9K
13:24 139.33 139.39 139.33 139.37 15.0K
13:25 139.36 139.39 139.36 139.39 22.5K
13:26 139.39 139.39 139.37 139.38 13.1K
13:27 139.39 139.42 139.39 139.41 12.8K
13:28 139.40 139.42 139.40 139.40 9.7K
13:29 139.40 139.43 139.39 139.39 17.9K
13:30 139.39 139.39 139.29 139.29 21.0K
13:31 139.35 139.35 139.33 139.33 10.3K
13:32 139.32 139.35 139.32 139.34 9.4K
13:33 139.36 139.36 139.35 139.35 19.9K
13:34 139.33 139.33 139.32 139.32 6.5K
13:35 139.31 139.39 139.31 139.39 18.1K
13:36 139.42 139.42 139.38 139.38 10.9K
13:37 139.39 139.42 139.36 139.40 56.5K
13:38 139.43 139.43 139.40 139.41 11.3K
13:39 139.41 139.41 139.29 139.29 16.6K
13:40 139.31 139.31 139.21 139.21 24.2K
13:41 139.21 139.21 139.20 139.20 25.4K
13:42 139.19 139.25 139.18 139.25 25.9K
13:43 139.21 139.22 139.19 139.19 11.8K
13:44 139.19 139.19 139.12 139.14 59.7K
13:45 139.15 139.19 139.12 139.19 22.1K
13:46 139.22 139.29 139.22 139.27 28.9K
13:47 139.28 139.28 139.25 139.25 17.1K
13:48 139.35 139.40 139.34 139.40 23.8K
13:49 139.41 139.42 139.39 139.42 8.5K
13:50 139.44 139.44 139.36 139.38 18.5K
13:51 139.37 139.44 139.37 139.42 33.9K
13:52 139.41 139.41 139.38 139.38 13.7K
13:53 139.42 139.49 139.42 139.49 19.9K
13:54 139.49 139.53 139.49 139.49 28.1K
13:55 139.52 139.56 139.52 139.52 14.6K
13:56 139.52 139.54 139.52 139.53 32.2K
13:57 139.55 139.55 139.53 139.53 23.7K
13:58 139.52 139.53 139.52 139.53 22.9K
13:59 139.53 139.54 139.52 139.54 9.2K
14:00 139.52 139.53 139.52 139.52 29.1K
14:01 139.52 139.52 139.50 139.52 31.7K
14:02 139.56 139.60 139.54 139.60 23.2K
14:03 139.60 139.67 139.60 139.66 16.2K
14:04 139.65 139.72 139.65 139.72 17.0K
14:05 139.67 139.67 139.63 139.63 20.3K
14:06 139.66 139.66 139.62 139.63 7.0K
14:07 139.69 139.70 139.69 139.70 39.8K
14:08 139.62 139.62 139.57 139.57 24.3K
14:09 139.61 139.61 139.58 139.58 25.0K
14:10 139.63 139.65 139.60 139.60 27.1K
14:11 139.60 139.64 139.60 139.63 15.8K
14:12 139.62 139.62 139.56 139.57 11.9K
14:13 139.57 139.57 139.55 139.55 8.1K
14:14 139.56 139.57 139.56 139.56 10.2K
14:15 139.53 139.53 139.48 139.48 31.4K
14:16 139.49 139.56 139.49 139.55 37.0K
14:17 139.55 139.60 139.53 139.60 29.2K
14:18 139.64 139.64 139.61 139.62 24.5K
14:19 139.62 139.62 139.59 139.62 12.6K
14:20 139.60 139.60 139.54 139.58 33.6K
14:21 139.58 139.67 139.58 139.67 30.4K
14:22 139.70 139.73 139.66 139.66 17.7K
14:23 139.66 139.69 139.66 139.69 15.4K
14:24 139.71 139.75 139.71 139.75 22.1K
14:25 139.75 139.87 139.75 139.87 72.1K
14:26 139.85 139.85 139.84 139.84 8.7K
14:27 139.81 139.83 139.81 139.82 13.5K
14:28 139.81 139.85 139.81 139.82 27.9K
14:29 139.83 139.84 139.83 139.84 14.4K
14:30 139.82 139.87 139.82 139.82 20.4K
14:31 139.81 139.81 139.71 139.71 19.0K
14:32 139.70 139.70 139.65 139.65 20.0K
14:33 139.64 139.72 139.64 139.72 37.9K
14:34 139.72 139.78 139.72 139.78 14.9K
14:35 139.74 139.75 139.73 139.73 21.8K
14:36 139.69 139.70 139.68 139.70 9.5K
14:37 139.70 139.73 139.70 139.71 28.2K
14:38 139.68 139.69 139.67 139.69 17.8K
14:39 139.67 139.68 139.58 139.58 28.0K
14:40 139.69 139.73 139.69 139.72 52.7K
14:41 139.74 139.81 139.74 139.81 31.9K
14:42 139.80 139.82 139.80 139.81 6.9K
14:43 139.82 139.87 139.82 139.87 21.2K
14:44 139.91 139.94 139.85 139.85 32.6K
14:45 139.84 139.84 139.83 139.84 13.7K
14:46 139.85 139.87 139.85 139.87 5.7K
14:47 139.83 139.83 139.79 139.79 34.3K
14:48 139.81 139.82 139.78 139.82 30.7K
14:49 139.82 139.88 139.82 139.88 33.8K
14:50 139.85 139.90 139.85 139.90 50.6K
14:51 139.90 139.90 139.84 139.84 29.7K
14:52 139.81 139.83 139.80 139.80 101.5K
14:53 139.82 139.82 139.78 139.78 22.9K
14:54 139.75 139.79 139.75 139.76 22.5K
14:55 139.77 139.79 139.77 139.79 24.8K
14:56 139.77 139.78 139.75 139.78 36.5K
14:57 139.79 139.88 139.79 139.88 21.6K
14:58 139.88 139.95 139.88 139.90 35.8K
14:59 139.86 139.86 139.83 139.83 59.3K
15:00 139.90 139.91 139.87 139.87 53.0K
15:01 139.90 139.90 139.86 139.90 55.2K
15:02 139.92 139.92 139.78 139.78 19.4K
15:03 139.80 139.80 139.77 139.77 13.6K
15:04 139.79 139.79 139.77 139.78 22.4K
15:05 139.79 139.81 139.79 139.81 29.9K
15:06 139.87 139.95 139.87 139.90 34.8K
15:07 139.89 139.92 139.89 139.89 33.3K
15:08 139.91 139.91 139.80 139.80 45.1K
15:09 139.86 139.90 139.86 139.90 35.1K
15:10 139.89 139.89 139.82 139.82 19.2K
15:11 139.80 139.82 139.79 139.79 17.0K
15:12 139.79 139.79 139.74 139.74 13.6K
15:13 139.74 139.74 139.71 139.71 49.7K
15:14 139.72 139.74 139.72 139.74 7.3K
15:15 139.72 139.72 139.71 139.72 21.5K
15:16 139.71 139.71 139.68 139.69 20.9K
15:17 139.66 139.66 139.62 139.63 65.7K
15:18 139.62 139.68 139.62 139.67 85.3K
15:19 139.66 139.70 139.66 139.68 26.6K
15:20 139.71 139.79 139.71 139.76 50.1K
15:21 139.80 139.82 139.77 139.77 26.3K
15:22 139.77 139.80 139.77 139.80 18.1K
15:23 139.77 139.77 139.68 139.68 54.9K
15:24 139.71 139.76 139.71 139.76 21.9K
15:25 139.79 139.79 139.76 139.76 24.7K
15:26 139.74 139.74 139.71 139.71 16.7K
15:27 139.71 139.74 139.71 139.73 38.8K
15:28 139.75 139.75 139.72 139.74 32.0K
15:29 139.78 139.89 139.78 139.89 47.4K
15:30 139.89 139.89 139.82 139.82 31.9K
15:31 139.84 139.84 139.76 139.77 32.0K
15:32 139.78 139.78 139.76 139.76 35.7K
15:33 139.74 139.75 139.66 139.66 109.9K
15:34 139.67 139.67 139.63 139.63 30.3K
15:35 139.64 139.72 139.64 139.70 56.2K
15:36 139.67 139.68 139.67 139.67 13.8K
15:37 139.65 139.65 139.61 139.61 34.6K
15:38 139.57 139.61 139.57 139.61 89.3K
15:39 139.61 139.62 139.61 139.61 45.9K
15:40 139.65 139.65 139.62 139.63 26.4K
15:41 139.63 139.63 139.60 139.60 16.1K
15:42 139.62 139.62 139.58 139.58 88.0K
15:43 139.55 139.61 139.55 139.61 96.4K
15:44 139.66 139.66 139.58 139.58 158.7K
15:45 139.61 139.61 139.58 139.58 59.2K
15:46 139.60 139.60 139.48 139.51 68.3K
15:47 139.48 139.50 139.48 139.50 16.8K
15:48 139.53 139.53 139.44 139.44 24.2K
15:49 139.46 139.49 139.46 139.49 29.6K
15:50 139.46 139.57 139.46 139.57 334.3K
15:51 139.57 139.70 139.57 139.70 97.2K
15:52 139.69 139.79 139.69 139.75 101.1K
15:53 139.76 139.77 139.75 139.75 55.1K
15:54 139.76 139.82 139.76 139.77 99.3K
15:55 139.77 139.79 139.77 139.78 107.1K
15:56 139.76 139.76 139.65 139.73 199.6K
15:57 139.71 139.72 139.71 139.71 138.5K
15:58 139.74 139.74 139.71 139.72 147.1K
15:59 139.69 139.69 139.59 139.59 511.3K
16:00 139.65 139.66 139.65 139.66 8,289.2K
16:01 139.66 139.66 139.66 139.66 8.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし