S

GSPTTTS
🏛️ カナダ →
155.65
最終更新: 2025-10-03
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
09:30 137.53 137.53 136.43 136.43 7,605.8K
09:31 136.66 137.40 136.66 137.40 61.1K
09:32 137.49 137.63 137.48 137.60 44.4K
09:33 137.54 137.60 137.54 137.60 34.4K
09:34 137.62 137.82 137.62 137.79 24.3K
09:35 137.82 137.94 137.82 137.92 22.3K
09:36 137.89 137.89 137.84 137.84 29.0K
09:37 137.92 137.99 137.92 137.98 16.4K
09:38 138.04 138.04 137.88 137.88 11.6K
09:39 137.83 137.93 137.77 137.93 17.4K
09:40 137.83 137.83 137.50 137.50 24.2K
09:41 137.50 137.64 137.50 137.64 19.4K
09:42 137.63 137.63 137.53 137.58 21.3K
09:43 137.65 137.65 137.51 137.51 34.5K
09:44 137.54 137.60 137.54 137.60 25.5K
09:45 137.71 137.77 137.66 137.66 22.6K
09:46 137.61 137.64 137.51 137.51 9.7K
09:47 137.47 137.56 137.45 137.56 15.7K
09:48 137.55 137.55 137.52 137.54 15.3K
09:49 137.58 137.70 137.58 137.70 35.0K
09:50 137.67 137.67 137.50 137.50 21.9K
09:51 137.56 137.66 137.56 137.66 9.4K
09:52 137.67 137.70 137.65 137.70 10.1K
09:53 137.68 137.77 137.68 137.70 53.9K
09:54 137.80 137.88 137.80 137.88 14.6K
09:55 137.93 137.98 137.93 137.93 47.5K
09:56 137.85 137.85 137.82 137.83 11.5K
09:57 137.79 137.79 137.68 137.68 23.4K
09:58 137.63 137.69 137.63 137.68 27.7K
09:59 137.69 137.69 137.61 137.61 17.6K
10:00 137.62 137.66 137.60 137.66 21.6K
10:01 137.66 137.66 137.61 137.64 19.7K
10:02 137.67 137.69 137.66 137.66 15.4K
10:03 137.65 137.74 137.65 137.74 14.6K
10:04 137.71 137.77 137.71 137.77 26.8K
10:05 137.77 137.89 137.77 137.86 30.5K
10:06 137.88 137.88 137.82 137.86 49.9K
10:07 137.89 137.89 137.76 137.77 53.6K
10:08 137.80 137.82 137.80 137.81 21.3K
10:09 137.81 137.84 137.81 137.83 13.1K
10:10 137.82 137.83 137.78 137.82 39.8K
10:11 137.83 137.87 137.83 137.87 11.1K
10:12 137.87 137.95 137.87 137.95 27.7K
10:13 137.95 137.96 137.90 137.96 29.5K
10:14 137.99 137.99 137.95 137.95 12.9K
10:15 137.91 137.99 137.90 137.99 15.8K
10:16 137.99 138.00 137.95 137.95 33.1K
10:17 137.94 137.97 137.93 137.97 18.4K
10:18 138.05 138.06 138.00 138.00 22.8K
10:19 137.97 138.00 137.97 138.00 28.6K
10:20 138.01 138.14 138.01 138.14 36.9K
10:21 138.06 138.19 138.04 138.19 139.8K
10:22 138.24 138.27 138.22 138.22 25.2K
10:23 138.20 138.24 138.20 138.21 31.0K
10:24 138.21 138.21 138.17 138.19 31.1K
10:25 138.15 138.18 138.11 138.18 21.2K
10:26 138.26 138.28 138.26 138.28 29.0K
10:27 138.27 138.29 138.26 138.29 17.3K
10:28 138.32 138.35 138.32 138.35 26.1K
10:29 138.36 138.39 138.35 138.39 22.4K
10:30 138.39 138.42 138.37 138.42 35.4K
10:31 138.36 138.43 138.36 138.43 61.6K
10:32 138.43 138.49 138.43 138.49 33.0K
10:33 138.51 138.53 138.50 138.53 33.9K
10:34 138.47 138.47 138.43 138.43 41.5K
10:35 138.43 138.43 138.27 138.27 46.8K
10:36 138.31 138.32 138.29 138.32 57.0K
10:37 138.28 138.28 138.19 138.19 19.7K
10:38 138.20 138.20 138.18 138.19 23.8K
10:39 138.20 138.20 138.18 138.18 21.8K
10:40 138.16 138.22 138.14 138.21 31.3K
10:41 138.20 138.20 138.17 138.20 20.7K
10:42 138.20 138.27 138.20 138.27 8.1K
10:43 138.26 138.29 138.26 138.29 9.8K
10:44 138.28 138.28 138.15 138.15 13.5K
10:45 138.16 138.16 138.10 138.14 16.3K
10:46 138.17 138.17 138.14 138.14 12.0K
10:47 138.14 138.14 138.04 138.04 54.0K
10:48 138.03 138.07 138.00 138.07 16.6K
10:49 138.08 138.17 138.08 138.17 15.5K
10:50 138.17 138.17 138.15 138.16 10.1K
10:51 138.20 138.20 138.18 138.18 16.5K
10:52 138.17 138.23 138.17 138.23 13.9K
10:53 138.26 138.28 138.26 138.27 17.5K
10:54 138.29 138.29 138.24 138.24 27.1K
10:55 138.23 138.23 138.20 138.20 8.1K
10:56 138.18 138.18 138.15 138.16 7.9K
10:57 138.16 138.23 138.16 138.22 51.2K
10:58 138.25 138.25 138.22 138.23 25.4K
10:59 138.22 138.22 138.21 138.22 28.6K
11:00 138.19 138.21 138.19 138.21 22.3K
11:01 138.21 138.26 138.21 138.26 11.6K
11:02 138.27 138.29 138.26 138.29 46.8K
11:03 138.31 138.33 138.29 138.33 10.5K
11:04 138.33 138.38 138.33 138.38 13.7K
11:05 138.37 138.37 138.33 138.33 24.8K
11:06 138.34 138.34 138.33 138.33 5.6K
11:07 138.35 138.35 138.31 138.31 13.0K
11:08 138.33 138.34 138.33 138.33 8.2K
11:09 138.33 138.33 138.29 138.29 4.9K
11:10 138.29 138.29 138.24 138.24 12.9K
11:11 138.24 138.26 138.22 138.22 30.2K
11:12 138.21 138.24 138.21 138.23 15.7K
11:13 138.24 138.27 138.24 138.24 9.5K
11:14 138.27 138.29 138.23 138.23 30.1K
11:15 138.21 138.21 138.18 138.18 21.0K
11:16 138.15 138.19 138.14 138.19 14.9K
11:17 138.20 138.25 138.20 138.25 13.0K
11:18 138.29 138.40 138.26 138.40 43.9K
11:19 138.42 138.54 138.42 138.54 34.5K
11:20 138.57 138.57 138.53 138.53 18.7K
11:21 138.51 138.51 138.47 138.49 13.5K
11:22 138.46 138.47 138.45 138.45 7.0K
11:23 138.44 138.45 138.41 138.41 16.5K
11:24 138.46 138.48 138.46 138.48 16.9K
11:25 138.47 138.48 138.45 138.45 23.5K
11:26 138.45 138.54 138.45 138.54 15.3K
11:27 138.55 138.58 138.55 138.55 13.1K
11:28 138.53 138.53 138.48 138.48 19.6K
11:29 138.48 138.48 138.46 138.46 10.7K
11:30 138.45 138.45 138.44 138.44 7.0K
11:31 138.42 138.44 138.42 138.43 11.2K
11:32 138.42 138.46 138.42 138.46 11.7K
11:33 138.47 138.47 138.38 138.38 13.8K
11:34 138.34 138.34 138.32 138.34 19.1K
11:35 138.35 138.38 138.34 138.38 20.7K
11:36 138.43 138.48 138.43 138.48 13.5K
11:37 138.49 138.49 138.47 138.47 11.5K
11:38 138.47 138.47 138.42 138.42 5.4K
11:39 138.42 138.42 138.34 138.34 20.7K
11:40 138.31 138.37 138.31 138.37 13.6K
11:41 138.38 138.42 138.38 138.42 10.8K
11:42 138.43 138.45 138.43 138.44 9.8K
11:43 138.44 138.44 138.40 138.40 15.6K
11:44 138.39 138.40 138.37 138.38 14.3K
11:45 138.37 138.38 138.34 138.34 20.5K
11:46 138.31 138.36 138.31 138.36 27.5K
11:47 138.38 138.38 138.35 138.37 7.2K
11:48 138.37 138.38 138.36 138.36 4.5K
11:49 138.37 138.44 138.37 138.44 40.9K
11:50 138.46 138.46 138.43 138.43 12.6K
11:51 138.41 138.41 138.39 138.39 7.8K
11:52 138.41 138.43 138.41 138.42 3.8K
11:53 138.42 138.56 138.42 138.56 118.7K
11:54 138.55 138.66 138.55 138.64 171.0K
11:55 138.59 138.61 138.59 138.61 20.2K
11:56 138.60 138.70 138.60 138.70 21.8K
11:57 138.70 138.75 138.70 138.74 18.8K
11:58 138.74 138.75 138.73 138.74 12.7K
11:59 138.69 138.72 138.69 138.72 23.3K
12:00 138.73 138.75 138.71 138.71 27.6K
12:01 138.74 138.74 138.72 138.73 14.3K
12:02 138.69 138.71 138.67 138.67 17.4K
12:03 138.68 138.68 138.67 138.68 6.9K
12:04 138.70 138.71 138.64 138.64 61.9K
12:05 138.65 138.68 138.65 138.68 3.4K
12:06 138.67 138.67 138.65 138.66 22.2K
12:07 138.66 138.66 138.64 138.64 14.1K
12:08 138.64 138.64 138.61 138.61 21.2K
12:09 138.63 138.63 138.61 138.63 20.7K
12:10 138.62 138.62 138.54 138.56 40.1K
12:11 138.51 138.52 138.43 138.45 42.9K
12:12 138.45 138.46 138.44 138.44 24.8K
12:13 138.44 138.51 138.44 138.51 21.6K
12:14 138.50 138.50 138.46 138.47 22.0K
12:15 138.46 138.46 138.42 138.42 28.7K
12:16 138.42 138.42 138.40 138.40 18.8K
12:17 138.41 138.43 138.41 138.42 11.7K
12:18 138.38 138.40 138.38 138.38 9.2K
12:19 138.40 138.40 138.33 138.33 25.4K
12:20 138.33 138.36 138.32 138.36 24.7K
12:21 138.33 138.36 138.33 138.35 6.0K
12:22 138.38 138.45 138.38 138.44 36.3K
12:23 138.41 138.42 138.41 138.42 13.2K
12:24 138.43 138.46 138.43 138.46 6.2K
12:25 138.49 138.49 138.46 138.46 9.1K
12:26 138.45 138.46 138.41 138.41 13.3K
12:27 138.41 138.42 138.41 138.42 6.9K
12:28 138.40 138.41 138.39 138.41 47.5K
12:29 138.41 138.44 138.41 138.42 20.5K
12:30 138.44 138.44 138.39 138.39 5.4K
12:31 138.39 138.39 138.39 138.39 17.2K
12:32 138.38 138.38 138.35 138.35 34.6K
12:33 138.34 138.35 138.34 138.35 4.4K
12:34 138.34 138.34 138.30 138.30 16.8K
12:35 138.30 138.30 138.25 138.28 24.3K
12:36 138.28 138.29 138.28 138.29 3.9K
12:37 138.34 138.40 138.34 138.40 17.9K
12:38 138.38 138.38 138.36 138.36 7.3K
12:39 138.38 138.41 138.38 138.41 9.7K
12:40 138.40 138.42 138.39 138.42 4.7K
12:41 138.42 138.44 138.42 138.43 16.0K
12:42 138.41 138.45 138.41 138.43 6.9K
12:43 138.40 138.47 138.40 138.46 23.5K
12:44 138.45 138.46 138.45 138.46 9.6K
12:45 138.49 138.49 138.47 138.49 8.2K
12:46 138.51 138.53 138.51 138.53 5.7K
12:47 138.52 138.52 138.51 138.52 8.8K
12:48 138.60 138.64 138.60 138.64 34.3K
12:49 138.61 138.70 138.61 138.70 42.3K
12:50 138.68 138.70 138.68 138.68 43.7K
12:51 138.69 138.69 138.66 138.67 5.5K
12:52 138.65 138.66 138.65 138.65 3.3K
12:53 138.66 138.68 138.66 138.66 17.5K
12:54 138.66 138.69 138.66 138.68 22.6K
12:55 138.69 138.71 138.69 138.71 48.1K
12:56 138.70 138.70 138.69 138.70 39.0K
12:57 138.69 138.69 138.62 138.62 14.3K
12:58 138.63 138.63 138.57 138.57 8.8K
12:59 138.56 138.57 138.56 138.56 7.7K
13:00 138.55 138.56 138.55 138.55 5.0K
13:01 138.52 138.52 138.46 138.46 10.4K
13:02 138.47 138.49 138.47 138.49 17.6K
13:03 138.48 138.53 138.47 138.53 8.1K
13:04 138.54 138.54 138.52 138.52 4.3K
13:05 138.52 138.54 138.51 138.54 9.9K
13:06 138.55 138.56 138.52 138.56 31.2K
13:07 138.56 138.57 138.56 138.57 1.1K
13:08 138.60 138.64 138.60 138.62 40.5K
13:09 138.63 138.68 138.63 138.68 14.3K
13:10 138.67 138.67 138.67 138.67 17.4K
13:11 138.68 138.68 138.67 138.67 13.9K
13:12 138.67 138.67 138.66 138.66 54.0K
13:13 138.67 138.67 138.66 138.67 10.2K
13:14 138.68 138.69 138.68 138.68 16.1K
13:15 138.69 138.69 138.67 138.67 9.6K
13:16 138.69 138.69 138.65 138.65 15.2K
13:17 138.65 138.65 138.55 138.55 34.6K
13:18 138.52 138.53 138.52 138.53 27.2K
13:19 138.53 138.53 138.51 138.51 19.4K
13:20 138.54 138.54 138.50 138.50 10.5K
13:21 138.50 138.50 138.47 138.48 13.1K
13:22 138.47 138.52 138.47 138.52 7.3K
13:23 138.52 138.54 138.51 138.51 12.8K
13:24 138.50 138.51 138.50 138.51 2.5K
13:25 138.49 138.51 138.46 138.46 18.8K
13:26 138.43 138.45 138.42 138.45 10.6K
13:27 138.46 138.46 138.45 138.46 3.3K
13:28 138.45 138.45 138.39 138.39 13.5K
13:29 138.38 138.38 138.35 138.36 8.8K
13:30 138.38 138.38 138.32 138.32 14.0K
13:31 138.32 138.32 138.29 138.31 10.8K
13:32 138.31 138.31 138.29 138.30 14.2K
13:33 138.31 138.31 138.30 138.30 6.3K
13:34 138.31 138.31 138.29 138.29 6.8K
13:35 138.30 138.31 138.30 138.31 6.1K
13:36 138.30 138.30 138.27 138.29 11.6K
13:37 138.30 138.30 138.27 138.28 6.9K
13:38 138.26 138.27 138.26 138.26 6.9K
13:39 138.25 138.25 138.22 138.22 5.6K
13:40 138.21 138.22 138.21 138.22 13.8K
13:41 138.22 138.23 138.21 138.22 4.1K
13:42 138.22 138.22 138.20 138.20 4.4K
13:43 138.22 138.23 138.22 138.23 10.9K
13:44 138.24 138.28 138.24 138.28 31.4K
13:45 138.30 138.30 138.23 138.23 34.3K
13:46 138.23 138.23 138.19 138.19 14.1K
13:47 138.21 138.26 138.21 138.26 30.8K
13:48 138.27 138.28 138.27 138.28 4.3K
13:49 138.28 138.28 138.26 138.26 6.0K
13:50 138.26 138.26 138.21 138.24 21.2K
13:51 138.22 138.23 138.22 138.23 8.0K
13:52 138.22 138.24 138.22 138.24 7.0K
13:53 138.23 138.24 138.22 138.22 11.7K
13:54 138.19 138.21 138.19 138.21 12.8K
13:55 138.21 138.21 138.17 138.17 113.5K
13:56 138.18 138.18 138.13 138.13 62.6K
13:57 138.13 138.14 138.13 138.14 5.7K
13:58 138.15 138.15 138.14 138.14 12.7K
13:59 138.15 138.15 138.12 138.13 26.5K
14:00 138.12 138.14 138.10 138.14 19.7K
14:01 138.16 138.20 138.15 138.19 27.0K
14:02 138.19 138.30 138.19 138.30 9.2K
14:03 138.30 138.32 138.30 138.32 9.4K
14:04 138.32 138.38 138.32 138.38 10.0K
14:05 138.38 138.38 138.37 138.38 11.5K
14:06 138.37 138.41 138.37 138.41 15.6K
14:07 138.42 138.43 138.40 138.41 7.4K
14:08 138.40 138.40 138.40 138.40 3.8K
14:09 138.42 138.53 138.42 138.53 43.4K
14:10 138.55 138.59 138.55 138.59 36.9K
14:11 138.58 138.58 138.56 138.56 47.7K
14:12 138.55 138.55 138.55 138.55 42.3K
14:13 138.56 138.57 138.56 138.57 10.8K
14:14 138.55 138.57 138.54 138.57 15.2K
14:15 138.57 138.57 138.52 138.52 87.6K
14:16 138.53 138.55 138.53 138.55 10.4K
14:17 138.55 138.55 138.52 138.54 13.5K
14:18 138.56 138.56 138.54 138.55 8.3K
14:19 138.56 138.56 138.54 138.56 7.9K
14:20 138.55 138.67 138.55 138.67 17.6K
14:21 138.65 138.66 138.64 138.66 6.2K
14:22 138.65 138.67 138.64 138.67 11.1K
14:23 138.68 138.73 138.68 138.71 16.9K
14:24 138.71 138.71 138.66 138.66 3.7K
14:25 138.68 138.68 138.65 138.65 7.9K
14:26 138.65 138.66 138.61 138.62 22.4K
14:27 138.62 138.67 138.62 138.67 33.4K
14:28 138.64 138.66 138.64 138.65 14.2K
14:29 138.69 138.77 138.69 138.77 97.4K
14:30 138.78 138.86 138.78 138.86 116.0K
14:31 138.81 138.83 138.81 138.83 32.4K
14:32 138.84 138.85 138.82 138.82 31.3K
14:33 138.83 138.84 138.82 138.84 15.4K
14:34 138.84 138.84 138.83 138.84 10.6K
14:35 138.83 138.89 138.83 138.89 14.5K
14:36 138.90 138.90 138.83 138.83 42.6K
14:37 138.80 138.83 138.80 138.83 6.3K
14:38 138.82 138.82 138.73 138.73 76.5K
14:39 138.75 138.82 138.75 138.81 31.0K
14:40 138.81 138.88 138.80 138.88 62.1K
14:41 138.89 138.93 138.89 138.93 31.9K
14:42 138.93 138.93 138.91 138.92 4.3K
14:43 138.88 138.92 138.86 138.89 18.1K
14:44 138.89 138.89 138.88 138.88 8.4K
14:45 138.87 138.87 138.84 138.86 19.6K
14:46 138.88 138.91 138.88 138.90 9.3K
14:47 138.90 138.93 138.88 138.93 67.3K
14:48 138.90 138.90 138.86 138.89 14.6K
14:49 138.88 138.90 138.87 138.90 15.1K
14:50 138.92 138.94 138.92 138.94 6.7K
14:51 138.94 138.97 138.92 138.92 10.7K
14:52 138.91 138.96 138.91 138.96 40.7K
14:53 138.98 139.03 138.98 139.03 51.1K
14:54 139.07 139.07 139.05 139.05 13.3K
14:55 139.03 139.03 138.85 138.85 66.6K
14:56 138.86 138.86 138.83 138.83 14.9K
14:57 138.82 138.84 138.80 138.80 8.9K
14:58 138.78 138.80 138.78 138.78 10.5K
14:59 138.77 138.77 138.76 138.76 9.6K
15:00 138.79 138.87 138.79 138.79 38.1K
15:01 138.78 138.78 138.71 138.71 17.7K
15:02 138.65 138.65 138.61 138.64 68.7K
15:03 138.68 138.68 138.64 138.66 24.8K
15:04 138.63 138.63 138.61 138.61 16.6K
15:05 138.62 138.63 138.61 138.63 18.0K
15:06 138.62 138.62 138.59 138.59 34.8K
15:07 138.58 138.58 138.53 138.53 11.2K
15:08 138.54 138.54 138.52 138.52 19.2K
15:09 138.52 138.52 138.49 138.50 14.9K
15:10 138.50 138.50 138.45 138.47 28.0K
15:11 138.44 138.51 138.44 138.51 27.8K
15:12 138.49 138.49 138.45 138.48 14.3K
15:13 138.48 138.49 138.48 138.48 22.3K
15:14 138.45 138.45 138.40 138.41 17.3K
15:15 138.38 138.39 138.36 138.36 15.0K
15:16 138.39 138.39 138.37 138.37 19.3K
15:17 138.36 138.36 138.34 138.34 10.7K
15:18 138.31 138.33 138.31 138.31 18.0K
15:19 138.31 138.31 138.27 138.27 21.5K
15:20 138.28 138.29 138.27 138.29 11.2K
15:21 138.27 138.27 138.15 138.15 37.7K
15:22 138.15 138.15 138.12 138.12 27.6K
15:23 138.11 138.14 138.11 138.14 17.1K
15:24 138.13 138.13 138.10 138.10 12.7K
15:25 138.08 138.11 138.06 138.11 22.9K
15:26 138.10 138.10 138.03 138.03 39.8K
15:27 138.04 138.04 137.98 137.99 29.8K
15:28 138.00 138.03 137.98 137.98 29.4K
15:29 138.05 138.05 138.01 138.01 21.2K
15:30 137.99 138.04 137.99 138.01 34.9K
15:31 137.97 137.98 137.96 137.98 25.7K
15:32 137.97 137.97 137.89 137.89 11.6K
15:33 137.87 137.88 137.86 137.87 33.8K
15:34 137.88 137.89 137.88 137.89 30.6K
15:35 137.90 137.95 137.88 137.95 38.9K
15:36 138.06 138.13 138.06 138.13 50.6K
15:37 138.14 138.16 138.14 138.15 20.2K
15:38 138.16 138.16 138.12 138.15 12.6K
15:39 138.16 138.17 138.14 138.17 24.8K
15:40 138.16 138.17 138.14 138.16 38.6K
15:41 138.13 138.22 138.13 138.22 67.7K
15:42 138.24 138.27 138.24 138.27 50.5K
15:43 138.22 138.22 138.19 138.21 32.9K
15:44 138.08 138.08 138.00 138.00 101.3K
15:45 137.94 137.94 137.93 137.93 41.7K
15:46 137.93 137.97 137.93 137.97 35.6K
15:47 137.94 137.97 137.93 137.93 59.4K
15:48 137.92 137.92 137.88 137.91 110.7K
15:49 137.91 137.92 137.90 137.90 36.4K
15:50 137.95 138.16 137.95 138.16 244.6K
15:51 138.14 138.14 137.95 137.95 143.1K
15:52 137.94 137.94 137.88 137.89 66.1K
15:53 137.90 137.91 137.88 137.90 110.3K
15:54 137.97 137.99 137.94 137.94 79.8K
15:55 137.93 137.93 137.85 137.85 202.8K
15:56 137.90 137.90 137.83 137.87 145.5K
15:57 137.91 137.91 137.87 137.87 89.9K
15:58 137.87 137.89 137.87 137.87 85.1K
15:59 137.86 137.98 137.86 137.98 224.9K
16:00 137.94 137.94 137.94 137.94 6,675.7K
16:01 137.94 137.94 137.94 137.94 12.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし