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
09:30 137.71 138.11 137.71 138.05 538.1K
09:31 137.77 137.77 137.65 137.69 111.8K
09:32 137.78 137.90 137.78 137.86 71.6K
09:33 137.81 137.81 137.74 137.78 15.8K
09:34 137.81 137.86 137.67 137.67 28.8K
09:35 137.66 137.78 137.66 137.75 25.0K
09:36 137.56 137.56 137.30 137.30 75.6K
09:37 137.30 137.33 137.24 137.24 21.4K
09:38 137.25 137.25 137.03 137.04 96.1K
09:39 137.08 137.09 137.05 137.05 60.4K
09:40 137.01 137.01 136.98 137.01 48.5K
09:41 137.01 137.04 137.01 137.04 14.7K
09:42 136.99 137.05 136.99 137.03 21.8K
09:43 136.93 136.99 136.93 136.98 62.7K
09:44 136.95 137.05 136.95 137.02 13.2K
09:45 136.98 136.98 136.92 136.95 63.8K
09:46 136.84 136.84 136.74 136.74 81.7K
09:47 136.75 136.75 136.68 136.68 24.1K
09:48 136.73 136.73 136.69 136.69 44.4K
09:49 136.64 136.68 136.64 136.64 29.3K
09:50 136.64 136.64 136.63 136.63 27.4K
09:51 136.65 136.74 136.65 136.73 25.4K
09:52 136.71 136.81 136.71 136.81 33.7K
09:53 136.80 136.81 136.77 136.78 27.5K
09:54 136.81 136.83 136.80 136.83 19.8K
09:55 136.84 136.84 136.81 136.81 31.7K
09:56 136.83 136.83 136.75 136.75 30.3K
09:57 136.78 136.84 136.78 136.83 21.0K
09:58 136.83 136.86 136.83 136.85 13.7K
09:59 136.83 136.88 136.81 136.81 27.2K
10:00 136.78 136.79 136.72 136.72 37.3K
10:01 136.69 136.69 136.66 136.66 33.2K
10:02 136.62 136.62 136.46 136.46 50.4K
10:03 136.44 136.57 136.44 136.57 20.6K
10:04 136.57 136.57 136.47 136.47 22.7K
10:05 136.49 136.52 136.48 136.52 30.5K
10:06 136.57 136.58 136.57 136.58 13.7K
10:07 136.61 136.61 136.56 136.56 11.1K
10:08 136.53 136.53 136.47 136.47 41.4K
10:09 136.38 136.44 136.38 136.39 16.5K
10:10 136.40 136.51 136.40 136.51 28.1K
10:11 136.53 136.62 136.53 136.62 32.6K
10:12 136.56 136.56 136.55 136.55 25.0K
10:13 136.56 136.56 136.54 136.55 15.6K
10:14 136.56 136.60 136.56 136.60 16.7K
10:15 136.54 136.58 136.54 136.58 28.6K
10:16 136.55 136.55 136.49 136.51 15.4K
10:17 136.51 136.62 136.51 136.62 34.6K
10:18 136.58 136.58 136.53 136.57 23.4K
10:19 136.58 136.67 136.58 136.64 23.0K
10:20 136.58 136.58 136.55 136.55 15.0K
10:21 136.51 136.51 136.45 136.45 36.6K
10:22 136.45 136.45 136.34 136.34 22.3K
10:23 136.40 136.42 136.40 136.42 27.9K
10:24 136.38 136.38 136.36 136.38 17.9K
10:25 136.34 136.34 136.28 136.28 25.5K
10:26 136.28 136.31 136.28 136.28 27.9K
10:27 136.26 136.32 136.26 136.32 10.8K
10:28 136.33 136.37 136.33 136.37 10.7K
10:29 136.42 136.47 136.42 136.46 26.7K
10:30 136.49 136.52 136.42 136.42 38.8K
10:31 136.44 136.48 136.44 136.48 8.9K
10:32 136.48 136.48 136.43 136.43 20.8K
10:33 136.44 136.45 136.42 136.42 10.9K
10:34 136.41 136.46 136.41 136.46 18.8K
10:35 136.44 136.44 136.43 136.44 20.2K
10:36 136.43 136.43 136.42 136.42 19.5K
10:37 136.43 136.47 136.41 136.47 21.9K
10:38 136.51 136.54 136.51 136.54 28.6K
10:39 136.53 136.53 136.43 136.43 18.7K
10:40 136.43 136.43 136.39 136.39 9.4K
10:41 136.38 136.39 136.36 136.36 15.4K
10:42 136.36 136.37 136.29 136.29 36.8K
10:43 136.24 136.24 136.15 136.15 25.3K
10:44 136.17 136.17 136.13 136.14 7.7K
10:45 136.09 136.10 136.08 136.08 31.5K
10:46 136.01 136.01 135.96 135.98 70.9K
10:47 135.88 135.88 135.78 135.78 43.5K
10:48 135.75 135.75 135.69 135.69 48.9K
10:49 135.68 135.71 135.68 135.69 17.7K
10:50 135.71 135.72 135.71 135.71 11.3K
10:51 135.72 135.72 135.67 135.70 15.9K
10:52 135.66 135.67 135.66 135.66 14.4K
10:53 135.66 135.74 135.66 135.74 22.2K
10:54 135.78 135.83 135.76 135.83 11.4K
10:55 135.78 135.81 135.78 135.81 21.4K
10:56 135.82 135.82 135.77 135.77 18.0K
10:57 135.75 135.75 135.71 135.71 36.2K
10:58 135.71 135.71 135.65 135.65 20.6K
10:59 135.60 135.66 135.58 135.66 64.4K
11:00 135.65 135.67 135.64 135.65 16.6K
11:01 135.70 135.76 135.69 135.76 26.7K
11:02 135.77 135.79 135.72 135.79 13.1K
11:03 135.77 135.77 135.75 135.77 20.4K
11:04 135.78 135.78 135.77 135.77 5.9K
11:05 135.79 135.79 135.70 135.71 23.7K
11:06 135.72 135.73 135.69 135.71 21.1K
11:07 135.69 135.71 135.67 135.67 21.7K
11:08 135.64 135.64 135.60 135.64 16.8K
11:09 135.68 135.68 135.66 135.66 16.7K
11:10 135.65 135.67 135.64 135.67 12.0K
11:11 135.67 135.67 135.66 135.67 20.5K
11:12 135.65 135.65 135.63 135.65 30.6K
11:13 135.73 135.75 135.72 135.72 22.2K
11:14 135.77 135.80 135.77 135.80 13.3K
11:15 135.80 135.93 135.80 135.93 38.0K
11:16 135.95 135.95 135.94 135.95 23.2K
11:17 136.01 136.09 136.01 136.04 30.7K
11:18 136.05 136.05 136.02 136.02 8.2K
11:19 136.05 136.07 136.03 136.05 16.2K
11:20 136.04 136.12 136.04 136.12 11.2K
11:21 136.11 136.30 136.11 136.30 26.5K
11:22 136.31 136.31 136.31 136.31 19.4K
11:23 136.29 136.32 136.29 136.32 6.8K
11:24 136.30 136.30 136.28 136.28 13.1K
11:25 136.28 136.40 136.28 136.40 26.7K
11:26 136.40 136.40 136.38 136.39 4.1K
11:27 136.34 136.34 136.28 136.29 16.1K
11:28 136.24 136.25 136.20 136.22 14.1K
11:29 136.28 136.33 136.28 136.33 13.0K
11:30 136.37 136.45 136.36 136.45 13.4K
11:31 136.43 136.44 136.42 136.42 21.5K
11:32 136.40 136.42 136.40 136.42 17.3K
11:33 136.39 136.40 136.38 136.38 16.7K
11:34 136.35 136.39 136.35 136.38 10.2K
11:35 136.40 136.40 136.39 136.39 10.9K
11:36 136.39 136.43 136.39 136.42 18.0K
11:37 136.42 136.43 136.40 136.40 4.4K
11:38 136.43 136.44 136.43 136.43 16.2K
11:39 136.43 136.47 136.43 136.46 20.2K
11:40 136.42 136.46 136.42 136.45 36.6K
11:41 136.45 136.48 136.45 136.48 7.3K
11:42 136.48 136.48 136.45 136.45 7.4K
11:43 136.46 136.47 136.44 136.44 20.1K
11:44 136.43 136.45 136.43 136.45 8.0K
11:45 136.44 136.50 136.41 136.41 32.3K
11:46 136.42 136.43 136.42 136.43 14.0K
11:47 136.43 136.43 136.38 136.38 11.9K
11:48 136.37 136.37 136.19 136.19 41.0K
11:49 136.22 136.22 136.17 136.17 11.8K
11:50 136.18 136.18 136.12 136.15 45.0K
11:51 136.14 136.24 136.14 136.24 13.6K
11:52 136.24 136.26 136.24 136.24 5.0K
11:53 136.21 136.24 136.21 136.24 8.8K
11:54 136.22 136.24 136.22 136.24 14.6K
11:55 136.23 136.23 136.20 136.20 12.2K
11:56 136.22 136.22 136.21 136.21 12.1K
11:57 136.21 136.21 136.21 136.21 7.2K
11:58 136.21 136.26 136.20 136.26 10.1K
11:59 136.25 136.26 136.25 136.25 5.4K
12:00 136.25 136.35 136.24 136.32 66.2K
12:01 136.33 136.37 136.33 136.37 3.0K
12:02 136.37 136.37 136.35 136.35 11.5K
12:03 136.36 136.36 136.32 136.32 51.4K
12:04 136.31 136.31 136.23 136.25 18.4K
12:05 136.27 136.34 136.26 136.34 8.9K
12:06 136.32 136.35 136.32 136.35 14.3K
12:07 136.35 136.35 136.35 136.35 7.0K
12:08 136.34 136.34 136.32 136.34 21.4K
12:09 136.31 136.33 136.26 136.26 18.8K
12:10 136.28 136.30 136.27 136.27 10.7K
12:11 136.30 136.32 136.30 136.32 13.5K
12:12 136.32 136.41 136.32 136.40 20.7K
12:13 136.41 136.43 136.41 136.41 23.2K
12:14 136.42 136.43 136.42 136.42 14.2K
12:15 136.38 136.38 136.31 136.31 19.3K
12:16 136.28 136.30 136.21 136.21 16.4K
12:17 136.19 136.19 136.14 136.16 10.6K
12:18 136.13 136.13 136.08 136.09 9.1K
12:19 136.11 136.12 136.10 136.12 13.9K
12:20 136.13 136.13 136.12 136.12 4.8K
12:21 136.14 136.15 136.12 136.13 11.3K
12:22 136.14 136.14 136.12 136.12 2.6K
12:23 136.09 136.09 136.03 136.06 21.7K
12:24 136.07 136.07 136.03 136.03 7.4K
12:25 136.00 136.02 136.00 136.02 7.9K
12:26 136.00 136.01 135.99 136.01 70.1K
12:27 136.00 136.00 135.98 136.00 15.6K
12:28 135.98 135.98 135.96 135.97 19.2K
12:29 136.01 136.04 136.01 136.03 20.7K
12:30 136.03 136.12 136.03 136.12 274.8K
12:31 136.13 136.18 136.13 136.16 50.0K
12:32 136.12 136.15 136.10 136.14 15.7K
12:33 136.16 136.17 136.10 136.10 23.2K
12:34 136.06 136.08 136.05 136.05 15.4K
12:35 136.07 136.12 136.07 136.12 8.7K
12:36 136.13 136.13 136.06 136.06 11.8K
12:37 136.07 136.09 136.04 136.09 26.8K
12:38 136.08 136.17 136.08 136.16 10.0K
12:39 136.15 136.15 136.15 136.15 3.9K
12:40 136.16 136.17 136.15 136.17 13.5K
12:41 136.13 136.14 136.11 136.11 18.1K
12:42 136.07 136.10 136.07 136.10 21.7K
12:43 136.11 136.13 136.10 136.13 5.2K
12:44 136.13 136.13 136.11 136.11 13.4K
12:45 136.11 136.11 136.10 136.10 22.7K
12:46 136.10 136.10 136.07 136.07 4.1K
12:47 136.07 136.08 136.07 136.08 14.9K
12:48 136.07 136.09 136.07 136.09 21.1K
12:49 136.09 136.09 136.07 136.09 11.0K
12:50 136.06 136.09 136.06 136.09 7.1K
12:51 136.09 136.10 136.09 136.09 17.0K
12:52 136.12 136.13 136.12 136.12 25.6K
12:53 136.15 136.15 136.11 136.11 7.9K
12:54 136.05 136.06 136.00 136.06 5.2K
12:55 136.04 136.05 136.04 136.05 11.7K
12:56 136.05 136.06 136.05 136.06 4.6K
12:57 136.14 136.18 136.14 136.17 114.6K
12:58 136.17 136.17 136.13 136.13 14.1K
12:59 136.06 136.07 136.06 136.07 11.1K
13:00 136.06 136.09 136.06 136.08 6.1K
13:01 136.08 136.08 136.07 136.07 4.2K
13:02 136.08 136.15 136.08 136.14 10.7K
13:03 136.16 136.25 136.16 136.25 28.3K
13:04 136.26 136.33 136.26 136.33 13.2K
13:05 136.28 136.28 136.27 136.27 13.4K
13:06 136.26 136.27 136.21 136.21 13.5K
13:07 136.18 136.18 136.17 136.18 4.6K
13:08 136.17 136.21 136.17 136.21 15.4K
13:09 136.21 136.22 136.21 136.22 8.8K
13:10 136.20 136.23 136.20 136.23 7.8K
13:11 136.20 136.25 136.20 136.25 7.8K
13:12 136.27 136.30 136.27 136.30 7.3K
13:13 136.30 136.30 136.27 136.28 10.9K
13:14 136.27 136.28 136.27 136.27 2.7K
13:15 136.28 136.30 136.28 136.30 4.6K
13:16 136.31 136.39 136.31 136.39 16.9K
13:17 136.38 136.41 136.38 136.40 10.5K
13:18 136.41 136.44 136.41 136.42 4.6K
13:19 136.42 136.46 136.42 136.46 5.3K
13:20 136.48 136.48 136.44 136.44 8.6K
13:21 136.45 136.52 136.45 136.52 40.0K
13:22 136.51 136.55 136.50 136.55 17.9K
13:23 136.56 136.56 136.54 136.54 12.4K
13:24 136.53 136.58 136.53 136.58 30.6K
13:25 136.58 136.64 136.58 136.64 22.7K
13:26 136.66 136.69 136.66 136.69 6.4K
13:27 136.69 136.71 136.68 136.71 13.5K
13:28 136.71 136.76 136.71 136.76 7.2K
13:29 136.76 136.77 136.76 136.76 16.5K
13:30 136.75 136.75 136.74 136.75 34.6K
13:31 136.74 136.74 136.73 136.73 5.7K
13:32 136.72 136.72 136.67 136.67 9.2K
13:33 136.67 136.67 136.57 136.57 18.5K
13:34 136.57 136.57 136.51 136.51 16.5K
13:35 136.47 136.50 136.47 136.48 16.7K
13:36 136.47 136.47 136.44 136.44 9.7K
13:37 136.43 136.43 136.41 136.43 11.0K
13:38 136.43 136.46 136.43 136.43 7.9K
13:39 136.44 136.46 136.44 136.46 7.9K
13:40 136.46 136.46 136.45 136.45 9.9K
13:41 136.46 136.46 136.43 136.43 8.0K
13:42 136.43 136.46 136.43 136.46 25.1K
13:43 136.48 136.48 136.44 136.44 6.7K
13:44 136.43 136.43 136.35 136.37 53.5K
13:45 136.36 136.36 136.34 136.34 8.9K
13:46 136.36 136.40 136.36 136.37 21.3K
13:47 136.34 136.35 136.32 136.35 22.8K
13:48 136.32 136.32 136.30 136.31 6.1K
13:49 136.29 136.29 136.28 136.29 11.3K
13:50 136.27 136.27 136.26 136.27 5.7K
13:51 136.27 136.29 136.26 136.26 11.2K
13:52 136.27 136.32 136.27 136.32 15.3K
13:53 136.30 136.31 136.29 136.31 5.0K
13:54 136.31 136.32 136.31 136.32 10.4K
13:55 136.32 136.33 136.30 136.30 10.3K
13:56 136.29 136.29 136.26 136.28 17.0K
13:57 136.28 136.28 136.21 136.21 6.6K
13:58 136.25 136.25 136.24 136.24 9.1K
13:59 136.24 136.25 136.23 136.25 5.3K
14:00 136.26 136.34 136.26 136.34 8.5K
14:01 136.33 136.33 136.30 136.30 5.5K
14:02 136.29 136.29 136.26 136.26 11.0K
14:03 136.27 136.30 136.27 136.30 8.8K
14:04 136.30 136.39 136.30 136.39 27.0K
14:05 136.38 136.40 136.38 136.40 1.8K
14:06 136.41 136.41 136.38 136.39 16.7K
14:07 136.39 136.39 136.37 136.37 5.9K
14:08 136.37 136.37 136.34 136.34 13.0K
14:09 136.34 136.37 136.34 136.37 20.1K
14:10 136.35 136.42 136.35 136.42 13.3K
14:11 136.41 136.41 136.37 136.37 5.9K
14:12 136.37 136.40 136.37 136.40 10.5K
14:13 136.43 136.43 136.41 136.42 7.0K
14:14 136.40 136.40 136.38 136.39 6.0K
14:15 136.40 136.41 136.40 136.41 11.6K
14:16 136.43 136.46 136.43 136.46 11.0K
14:17 136.46 136.47 136.45 136.45 15.6K
14:18 136.49 136.50 136.49 136.49 3.4K
14:19 136.46 136.46 136.43 136.43 18.2K
14:20 136.44 136.45 136.42 136.42 26.3K
14:21 136.44 136.46 136.44 136.46 6.2K
14:22 136.48 136.51 136.48 136.49 22.6K
14:23 136.54 136.54 136.52 136.54 6.2K
14:24 136.54 136.55 136.53 136.55 7.6K
14:25 136.55 136.56 136.55 136.55 6.2K
14:26 136.57 136.58 136.57 136.58 30.4K
14:27 136.62 136.63 136.62 136.62 8.5K
14:28 136.56 136.56 136.45 136.45 22.3K
14:29 136.52 136.53 136.52 136.53 9.9K
14:30 136.53 136.53 136.52 136.53 3.7K
14:31 136.53 136.68 136.53 136.68 17.2K
14:32 136.66 136.68 136.64 136.68 10.3K
14:33 136.68 136.68 136.62 136.62 17.8K
14:34 136.54 136.54 136.54 136.54 10.8K
14:35 136.52 136.55 136.51 136.55 11.8K
14:36 136.56 136.56 136.51 136.52 6.3K
14:37 136.56 136.56 136.50 136.53 10.8K
14:38 136.50 136.50 136.47 136.47 13.4K
14:39 136.50 136.50 136.45 136.45 38.8K
14:40 136.46 136.46 136.43 136.43 12.1K
14:41 136.40 136.46 136.39 136.46 65.3K
14:42 136.45 136.47 136.45 136.46 4.6K
14:43 136.46 136.46 136.45 136.45 3.1K
14:44 136.46 136.46 136.45 136.45 5.0K
14:45 136.45 136.45 136.43 136.43 5.4K
14:46 136.41 136.41 136.40 136.41 119.2K
14:47 136.42 136.42 136.38 136.39 41.3K
14:48 136.40 136.40 136.32 136.32 36.4K
14:49 136.28 136.28 136.21 136.25 19.3K
14:50 136.25 136.25 136.22 136.22 7.7K
14:51 136.21 136.24 136.21 136.24 4.0K
14:52 136.24 136.24 136.23 136.23 21.5K
14:53 136.23 136.23 136.17 136.21 17.6K
14:54 136.22 136.22 136.14 136.14 19.5K
14:55 136.20 136.20 136.15 136.15 7.9K
14:56 136.14 136.15 136.12 136.12 23.4K
14:57 136.10 136.11 136.09 136.09 32.4K
14:58 136.08 136.08 136.06 136.06 8.1K
14:59 136.08 136.08 136.05 136.05 9.5K
15:00 136.13 136.16 136.13 136.15 22.7K
15:01 136.15 136.16 136.13 136.13 16.2K
15:02 136.14 136.16 136.14 136.16 16.3K
15:03 136.17 136.17 136.09 136.09 35.1K
15:04 136.09 136.09 136.04 136.07 27.3K
15:05 136.06 136.18 136.06 136.18 19.3K
15:06 136.19 136.19 136.12 136.12 8.9K
15:07 136.14 136.15 136.13 136.14 10.1K
15:08 136.15 136.17 136.15 136.17 19.9K
15:09 136.22 136.22 136.19 136.19 5.6K
15:10 136.17 136.19 136.17 136.18 21.0K
15:11 136.19 136.36 136.19 136.33 32.5K
15:12 136.33 136.37 136.33 136.37 10.3K
15:13 136.38 136.38 136.34 136.38 18.6K
15:14 136.40 136.40 136.39 136.39 15.1K
15:15 136.40 136.41 136.40 136.41 10.2K
15:16 136.40 136.40 136.37 136.38 13.9K
15:17 136.39 136.39 136.37 136.37 15.4K
15:18 136.38 136.38 136.37 136.37 16.0K
15:19 136.36 136.36 136.31 136.31 18.5K
15:20 136.30 136.33 136.30 136.33 21.3K
15:21 136.33 136.40 136.33 136.40 23.1K
15:22 136.54 136.64 136.54 136.64 56.6K
15:23 136.67 136.72 136.67 136.72 14.8K
15:24 136.71 136.82 136.71 136.82 18.4K
15:25 136.82 136.82 136.79 136.79 10.6K
15:26 136.77 136.78 136.74 136.78 113.3K
15:27 136.79 136.83 136.79 136.83 13.5K
15:28 136.80 136.85 136.79 136.84 29.5K
15:29 136.84 136.84 136.75 136.78 24.9K
15:30 136.79 136.85 136.79 136.80 25.1K
15:31 136.77 136.77 136.75 136.75 14.3K
15:32 136.79 136.87 136.79 136.87 27.1K
15:33 136.90 136.90 136.81 136.81 16.4K
15:34 136.86 136.86 136.79 136.79 20.1K
15:35 136.80 136.81 136.77 136.77 23.1K
15:36 136.74 136.77 136.74 136.76 13.0K
15:37 136.76 136.77 136.76 136.76 14.8K
15:38 136.76 136.84 136.75 136.84 53.6K
15:39 136.83 136.83 136.79 136.79 28.4K
15:40 136.76 136.76 136.73 136.74 29.8K
15:41 136.71 136.74 136.68 136.74 31.2K
15:42 136.71 136.71 136.64 136.64 51.1K
15:43 136.65 136.71 136.65 136.71 47.9K
15:44 136.66 136.66 136.63 136.66 23.2K
15:45 136.65 136.66 136.65 136.66 28.4K
15:46 136.66 136.67 136.66 136.67 17.5K
15:47 136.65 136.65 136.62 136.64 15.6K
15:48 136.63 136.63 136.59 136.59 21.2K
15:49 136.63 136.65 136.58 136.65 46.9K
15:50 136.77 136.93 136.77 136.92 142.8K
15:51 136.92 137.01 136.92 137.00 76.3K
15:52 137.01 137.01 136.95 137.00 56.8K
15:53 136.99 137.02 136.99 137.02 55.9K
15:54 137.01 137.04 137.01 137.03 41.0K
15:55 137.02 137.05 136.99 137.05 62.8K
15:56 136.96 136.99 136.96 136.99 86.9K
15:57 137.04 137.04 137.01 137.01 114.0K
15:58 137.01 137.02 136.98 136.99 71.9K
15:59 137.00 137.07 137.00 137.07 101.3K
16:00 137.01 137.01 137.01 137.01 4,089.0K
16:01 137.01 137.01 137.01 137.01 21.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし