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
09:30 135.87 135.87 135.81 135.83 150.0K
09:31 135.92 136.23 135.92 136.23 51.7K
09:32 136.29 136.44 136.29 136.44 11.9K
09:33 136.50 136.65 136.45 136.65 25.7K
09:34 136.72 136.73 136.72 136.73 20.2K
09:35 136.59 136.96 136.58 136.96 77.4K
09:36 137.00 137.32 137.00 137.32 36.0K
09:37 137.37 137.48 137.31 137.48 58.7K
09:38 137.40 137.44 137.40 137.44 23.3K
09:39 137.51 137.51 137.31 137.36 41.3K
09:40 137.45 137.45 137.27 137.33 34.1K
09:41 137.30 137.30 137.20 137.20 17.9K
09:42 137.20 137.29 137.20 137.23 17.1K
09:43 137.14 137.24 137.14 137.24 26.0K
09:44 137.16 137.16 137.02 137.03 18.5K
09:45 137.06 137.19 137.06 137.19 21.8K
09:46 137.19 137.22 137.19 137.21 25.9K
09:47 137.25 137.33 137.25 137.33 38.1K
09:48 137.26 137.34 137.26 137.34 23.7K
09:49 137.36 137.46 137.36 137.46 23.1K
09:50 137.51 137.55 137.51 137.53 41.1K
09:51 137.49 137.49 137.45 137.45 23.8K
09:52 137.47 137.47 137.43 137.43 8.8K
09:53 137.45 137.51 137.43 137.43 28.5K
09:54 137.42 137.44 137.38 137.38 21.4K
09:55 137.38 137.38 137.35 137.38 3.4K
09:56 137.41 137.49 137.39 137.49 15.9K
09:57 137.49 137.52 137.49 137.52 12.7K
09:58 137.46 137.49 137.46 137.49 12.6K
09:59 137.48 137.49 137.46 137.47 9.8K
10:00 137.48 137.67 137.48 137.67 28.4K
10:01 137.69 137.71 137.64 137.64 32.9K
10:02 137.66 137.76 137.66 137.76 17.3K
10:03 137.74 137.74 137.68 137.68 24.1K
10:04 137.70 137.79 137.70 137.79 15.1K
10:05 137.81 137.85 137.81 137.85 30.4K
10:06 137.88 137.90 137.87 137.90 11.5K
10:07 137.85 137.85 137.71 137.71 36.4K
10:08 137.67 137.67 137.60 137.60 46.1K
10:09 137.59 137.61 137.56 137.56 12.5K
10:10 137.56 137.66 137.56 137.64 9.4K
10:11 137.66 137.66 137.64 137.65 15.6K
10:12 137.66 137.73 137.63 137.73 15.5K
10:13 137.77 137.83 137.77 137.83 14.6K
10:14 137.82 137.83 137.79 137.81 12.7K
10:15 137.85 137.85 137.80 137.85 13.6K
10:16 137.83 137.87 137.83 137.87 21.5K
10:17 137.91 137.94 137.91 137.94 9.1K
10:18 137.92 137.92 137.80 137.80 18.7K
10:19 137.71 137.74 137.71 137.74 35.7K
10:20 137.73 137.73 137.71 137.71 8.0K
10:21 137.72 137.74 137.71 137.71 34.5K
10:22 137.72 137.73 137.70 137.70 6.0K
10:23 137.70 137.70 137.64 137.64 16.1K
10:24 137.60 137.61 137.57 137.61 17.8K
10:25 137.64 137.64 137.60 137.60 6.6K
10:26 137.60 137.60 137.58 137.58 11.7K
10:27 137.62 137.62 137.56 137.56 11.4K
10:28 137.56 137.56 137.50 137.51 12.0K
10:29 137.50 137.50 137.46 137.46 11.4K
10:30 137.45 137.51 137.45 137.51 4.8K
10:31 137.50 137.50 137.48 137.49 5.7K
10:32 137.49 137.49 137.44 137.44 12.6K
10:33 137.43 137.61 137.43 137.61 18.6K
10:34 137.58 137.58 137.48 137.48 10.0K
10:35 137.47 137.51 137.45 137.51 15.2K
10:36 137.51 137.58 137.51 137.58 6.0K
10:37 137.58 137.58 137.54 137.54 9.9K
10:38 137.53 137.54 137.53 137.54 6.7K
10:39 137.56 137.63 137.56 137.63 6.8K
10:40 137.63 137.67 137.63 137.66 5.9K
10:41 137.61 137.62 137.56 137.56 19.5K
10:42 137.52 137.53 137.52 137.52 2.7K
10:43 137.50 137.56 137.49 137.56 10.4K
10:44 137.55 137.57 137.54 137.57 7.0K
10:45 137.58 137.60 137.58 137.58 7.1K
10:46 137.60 137.61 137.60 137.61 10.0K
10:47 137.64 137.66 137.64 137.66 5.1K
10:48 137.65 137.69 137.65 137.69 12.6K
10:49 137.69 137.69 137.66 137.67 9.7K
10:50 137.66 137.67 137.66 137.66 15.6K
10:51 137.63 137.69 137.63 137.69 7.2K
10:52 137.70 137.73 137.70 137.73 5.3K
10:53 137.72 137.72 137.67 137.67 9.4K
10:54 137.65 137.66 137.63 137.63 7.1K
10:55 137.64 137.64 137.57 137.57 7.5K
10:56 137.55 137.55 137.55 137.55 1.5K
10:57 137.55 137.55 137.53 137.54 11.3K
10:58 137.53 137.53 137.49 137.49 5.9K
10:59 137.46 137.46 137.42 137.43 22.6K
11:00 137.43 137.47 137.43 137.47 15.2K
11:01 137.46 137.46 137.45 137.45 3.1K
11:02 137.45 137.48 137.45 137.46 7.5K
11:03 137.47 137.53 137.47 137.52 16.0K
11:04 137.52 137.52 137.49 137.49 10.5K
11:05 137.55 137.57 137.55 137.56 8.7K
11:06 137.58 137.63 137.58 137.63 15.5K
11:07 137.61 137.61 137.55 137.55 8.6K
11:08 137.57 137.57 137.54 137.55 5.6K
11:09 137.55 137.56 137.55 137.55 4.1K
11:10 137.54 137.59 137.54 137.55 7.0K
11:11 137.55 137.55 137.53 137.54 24.5K
11:12 137.56 137.62 137.56 137.62 6.7K
11:13 137.61 137.61 137.58 137.61 10.2K
11:14 137.63 137.67 137.63 137.67 9.3K
11:15 137.72 137.75 137.72 137.73 12.1K
11:16 137.73 137.75 137.73 137.75 4.0K
11:17 137.75 137.75 137.71 137.71 11.4K
11:18 137.71 137.73 137.71 137.73 12.0K
11:19 137.74 137.74 137.68 137.68 12.8K
11:20 137.64 137.64 137.61 137.61 7.5K
11:21 137.61 137.63 137.61 137.63 6.1K
11:22 137.62 137.63 137.62 137.62 2.0K
11:23 137.61 137.61 137.60 137.60 4.1K
11:24 137.60 137.60 137.49 137.49 11.9K
11:25 137.48 137.48 137.46 137.48 9.0K
11:26 137.48 137.51 137.48 137.51 3.7K
11:27 137.51 137.52 137.49 137.49 3.8K
11:28 137.47 137.47 137.42 137.42 15.1K
11:29 137.42 137.44 137.42 137.43 3.1K
11:30 137.43 137.43 137.42 137.43 4.0K
11:31 137.41 137.41 137.40 137.40 6.0K
11:32 137.41 137.41 137.39 137.39 3.2K
11:33 137.38 137.38 137.35 137.37 14.6K
11:34 137.38 137.38 137.36 137.36 6.3K
11:35 137.36 137.41 137.36 137.41 5.6K
11:36 137.43 137.47 137.43 137.47 10.5K
11:37 137.46 137.47 137.46 137.47 2.6K
11:38 137.49 137.49 137.44 137.44 5.2K
11:39 137.43 137.45 137.42 137.45 9.2K
11:40 137.45 137.46 137.44 137.46 4.0K
11:41 137.46 137.46 137.43 137.44 5.7K
11:42 137.44 137.47 137.42 137.47 17.1K
11:43 137.48 137.50 137.46 137.49 10.2K
11:44 137.51 137.54 137.51 137.54 3.2K
11:45 137.54 137.70 137.54 137.70 53.3K
11:46 137.68 137.68 137.64 137.64 21.3K
11:47 137.64 137.68 137.64 137.68 6.3K
11:48 137.66 137.67 137.66 137.66 3.2K
11:49 137.67 137.68 137.66 137.68 5.1K
11:50 137.69 137.69 137.64 137.64 4.0K
11:51 137.63 137.63 137.61 137.62 20.8K
11:52 137.60 137.62 137.60 137.62 9.4K
11:53 137.63 137.63 137.62 137.62 14.5K
11:54 137.63 137.64 137.62 137.64 12.8K
11:55 137.68 137.71 137.68 137.69 16.4K
11:56 137.67 137.67 137.61 137.61 10.1K
11:57 137.59 137.64 137.59 137.64 25.6K
11:58 137.64 137.64 137.62 137.62 5.7K
11:59 137.62 137.67 137.62 137.67 3.2K
12:00 137.66 137.70 137.66 137.70 5.3K
12:01 137.67 137.68 137.67 137.67 20.5K
12:02 137.66 137.66 137.65 137.65 2.8K
12:03 137.66 137.69 137.66 137.68 7.1K
12:04 137.68 137.71 137.68 137.71 17.0K
12:05 137.71 137.71 137.70 137.70 4.0K
12:06 137.69 137.69 137.68 137.68 22.8K
12:07 137.70 137.70 137.67 137.68 4.8K
12:08 137.68 137.70 137.68 137.70 6.7K
12:09 137.70 137.70 137.67 137.69 6.8K
12:10 137.68 137.68 137.67 137.68 2.2K
12:11 137.68 137.68 137.64 137.64 4.4K
12:12 137.63 137.68 137.63 137.67 14.9K
12:13 137.67 137.68 137.66 137.68 6.8K
12:14 137.70 137.70 137.68 137.70 42.9K
12:15 137.70 137.71 137.70 137.71 4.0K
12:16 137.69 137.70 137.67 137.70 3.2K
12:17 137.70 137.70 137.61 137.61 11.4K
12:18 137.59 137.62 137.59 137.62 9.9K
12:19 137.62 137.62 137.61 137.61 5.2K
12:20 137.57 137.61 137.57 137.61 12.8K
12:21 137.65 137.65 137.64 137.65 5.2K
12:22 137.63 137.63 137.62 137.62 5.0K
12:23 137.62 137.62 137.61 137.62 4.2K
12:24 137.63 137.64 137.63 137.64 8.3K
12:25 137.65 137.65 137.64 137.64 3.3K
12:26 137.62 137.71 137.62 137.71 11.5K
12:27 137.69 137.72 137.69 137.72 5.3K
12:28 137.74 137.76 137.74 137.76 4.8K
12:29 137.76 137.76 137.76 137.76 4.7K
12:30 137.76 137.77 137.76 137.76 2.4K
12:31 137.74 137.77 137.74 137.77 6.0K
12:32 137.77 137.77 137.75 137.75 2.0K
12:33 137.77 137.78 137.77 137.77 1.6K
12:34 137.76 137.76 137.75 137.76 4.3K
12:35 137.80 137.82 137.80 137.82 27.3K
12:36 137.84 137.89 137.84 137.89 20.9K
12:37 137.89 137.91 137.88 137.88 8.5K
12:38 137.86 137.86 137.85 137.86 4.0K
12:39 137.87 137.88 137.87 137.88 2.3K
12:40 137.92 137.92 137.90 137.90 11.3K
12:41 137.94 137.97 137.94 137.96 11.7K
12:42 137.94 137.94 137.88 137.88 5.4K
12:43 137.88 137.88 137.87 137.87 4.2K
12:44 137.88 137.89 137.86 137.86 2.7K
12:45 137.89 137.89 137.88 137.88 7.6K
12:46 137.86 137.88 137.86 137.87 3.5K
12:47 137.85 137.88 137.85 137.88 21.0K
12:48 137.89 137.89 137.87 137.89 9.8K
12:49 137.89 137.89 137.84 137.85 6.0K
12:50 137.86 137.88 137.86 137.88 1.1K
12:51 137.89 137.89 137.84 137.84 11.3K
12:52 137.82 137.83 137.82 137.83 2.4K
12:53 137.83 137.84 137.83 137.84 13.2K
12:54 137.84 137.84 137.82 137.83 1.4K
12:55 137.83 137.89 137.83 137.89 9.8K
12:56 137.90 137.93 137.90 137.93 7.8K
12:57 137.91 137.92 137.91 137.91 5.2K
12:58 137.91 137.94 137.90 137.94 5.7K
12:59 137.91 137.98 137.91 137.98 11.3K
13:00 137.97 137.98 137.97 137.98 5.8K
13:01 137.95 137.97 137.95 137.97 3.1K
13:02 137.98 137.98 137.97 137.97 18.0K
13:03 138.00 138.01 137.98 137.98 9.8K
13:04 137.98 137.99 137.97 137.97 5.5K
13:05 137.97 138.00 137.97 138.00 8.6K
13:06 138.00 138.03 138.00 138.01 10.9K
13:07 138.02 138.06 137.99 138.06 11.0K
13:08 138.07 138.07 138.04 138.04 6.5K
13:09 138.04 138.04 137.98 137.98 8.7K
13:10 137.98 138.00 137.98 138.00 4.9K
13:11 137.98 137.98 137.96 137.97 3.5K
13:12 137.97 137.97 137.94 137.96 5.7K
13:13 137.96 137.96 137.92 137.92 7.7K
13:14 137.90 137.93 137.90 137.92 7.8K
13:15 137.93 137.94 137.93 137.94 2.1K
13:16 137.94 137.94 137.93 137.93 2.2K
13:17 137.93 137.95 137.91 137.92 6.7K
13:18 137.91 137.91 137.90 137.90 5.9K
13:19 137.92 137.93 137.90 137.90 15.1K
13:20 137.81 137.81 137.77 137.77 18.5K
13:21 137.79 137.80 137.72 137.73 15.4K
13:22 137.73 137.73 137.64 137.64 19.0K
13:23 137.60 137.60 137.51 137.51 18.4K
13:24 137.57 137.60 137.57 137.58 15.0K
13:25 137.60 137.66 137.60 137.66 3.9K
13:26 137.69 137.72 137.69 137.72 11.2K
13:27 137.71 137.72 137.71 137.72 5.7K
13:28 137.72 137.72 137.70 137.71 0.3K
13:29 137.71 137.73 137.71 137.72 3.7K
13:30 137.72 137.72 137.69 137.69 7.0K
13:31 137.68 137.76 137.68 137.76 15.0K
13:32 137.78 137.83 137.78 137.83 8.4K
13:33 137.82 137.87 137.82 137.87 7.8K
13:34 137.89 137.90 137.89 137.90 6.0K
13:35 137.91 137.94 137.91 137.94 5.6K
13:36 137.90 137.93 137.90 137.93 6.4K
13:37 137.92 137.92 137.87 137.90 4.1K
13:38 137.90 137.90 137.89 137.90 1.2K
13:39 137.91 137.92 137.89 137.89 2.8K
13:40 137.87 137.90 137.87 137.90 5.2K
13:41 137.91 137.91 137.88 137.89 4.5K
13:42 137.87 137.88 137.87 137.88 6.6K
13:43 137.88 137.94 137.88 137.94 4.9K
13:44 137.90 138.01 137.90 138.01 33.0K
13:45 138.01 138.05 138.01 138.05 6.2K
13:46 138.06 138.08 138.06 138.08 7.3K
13:47 138.06 138.06 138.05 138.06 5.6K
13:48 138.06 138.06 138.03 138.05 10.1K
13:49 138.08 138.08 138.06 138.08 13.6K
13:50 138.08 138.16 138.08 138.16 18.3K
13:51 138.14 138.14 138.10 138.11 5.2K
13:52 138.11 138.11 138.05 138.05 9.5K
13:53 138.04 138.05 138.03 138.04 2.3K
13:54 138.04 138.08 138.04 138.08 6.5K
13:55 138.07 138.09 138.07 138.08 13.6K
13:56 138.08 138.11 138.08 138.11 16.8K
13:57 138.11 138.13 138.11 138.13 2.0K
13:58 138.13 138.14 138.12 138.14 5.2K
13:59 138.11 138.13 138.11 138.13 2.7K
14:00 138.13 138.13 138.11 138.11 5.4K
14:01 138.13 138.14 138.13 138.14 6.4K
14:02 138.15 138.15 138.13 138.13 10.7K
14:03 138.15 138.17 138.15 138.17 6.2K
14:04 138.20 138.22 138.20 138.22 6.5K
14:05 138.22 138.24 138.21 138.24 14.5K
14:06 138.23 138.29 138.23 138.29 5.7K
14:07 138.29 138.29 138.26 138.26 178.7K
14:08 138.26 138.31 138.26 138.31 14.2K
14:09 138.32 138.32 138.26 138.27 7.6K
14:10 138.27 138.27 138.23 138.23 7.1K
14:11 138.24 138.27 138.24 138.27 4.5K
14:12 138.27 138.29 138.27 138.29 6.4K
14:13 138.28 138.28 138.27 138.27 4.3K
14:14 138.26 138.26 138.26 138.26 8.9K
14:15 138.26 138.29 138.26 138.27 7.1K
14:16 138.28 138.28 138.21 138.21 8.4K
14:17 138.22 138.22 138.19 138.20 8.9K
14:18 138.19 138.19 138.17 138.18 7.3K
14:19 138.19 138.22 138.19 138.22 3.8K
14:20 138.22 138.24 138.22 138.24 10.0K
14:21 138.22 138.22 138.15 138.15 9.7K
14:22 138.16 138.16 138.14 138.14 1.3K
14:23 138.17 138.21 138.16 138.21 13.0K
14:24 138.22 138.23 138.21 138.21 5.0K
14:25 138.21 138.21 138.20 138.20 4.3K
14:26 138.20 138.25 138.20 138.25 7.2K
14:27 138.26 138.35 138.26 138.34 9.0K
14:28 138.35 138.35 138.34 138.34 0.6K
14:29 138.34 138.34 138.28 138.28 9.3K
14:30 138.29 138.29 138.27 138.27 1.8K
14:31 138.28 138.28 138.26 138.26 0.7K
14:32 138.26 138.29 138.26 138.29 56.6K
14:33 138.28 138.28 138.27 138.28 8.2K
14:34 138.31 138.39 138.31 138.39 13.2K
14:35 138.41 138.41 138.38 138.41 6.7K
14:36 138.42 138.42 138.42 138.42 5.2K
14:37 138.43 138.43 138.40 138.40 6.3K
14:38 138.42 138.44 138.42 138.44 5.2K
14:39 138.46 138.46 138.43 138.45 6.1K
14:40 138.45 138.45 138.43 138.43 7.5K
14:41 138.42 138.42 138.40 138.40 8.2K
14:42 138.37 138.37 138.34 138.34 3.6K
14:43 138.31 138.33 138.31 138.33 9.6K
14:44 138.30 138.35 138.30 138.34 7.0K
14:45 138.34 138.37 138.34 138.36 8.9K
14:46 138.38 138.38 138.37 138.37 4.8K
14:47 138.35 138.36 138.30 138.30 13.1K
14:48 138.30 138.33 138.30 138.33 9.3K
14:49 138.34 138.38 138.34 138.37 8.7K
14:50 138.36 138.36 138.30 138.30 23.5K
14:51 138.25 138.25 138.23 138.23 20.1K
14:52 138.24 138.24 138.19 138.20 9.9K
14:53 138.22 138.22 138.20 138.22 2.7K
14:54 138.22 138.23 138.21 138.23 6.5K
14:55 138.23 138.23 138.20 138.21 3.9K
14:56 138.20 138.20 138.20 138.20 1.9K
14:57 138.21 138.21 138.21 138.21 3.6K
14:58 138.22 138.23 138.22 138.22 4.0K
14:59 138.21 138.23 138.21 138.22 5.9K
15:00 138.22 138.23 138.22 138.23 1.9K
15:01 138.21 138.23 138.21 138.22 2.0K
15:02 138.20 138.20 138.20 138.20 3.8K
15:03 138.20 138.20 138.19 138.20 2.9K
15:04 138.17 138.20 138.17 138.18 9.5K
15:05 138.17 138.18 138.17 138.18 7.9K
15:06 138.18 138.23 138.18 138.23 4.2K
15:07 138.22 138.24 138.22 138.24 4.7K
15:08 138.24 138.24 138.22 138.22 4.9K
15:09 138.23 138.23 138.16 138.16 6.9K
15:10 138.18 138.18 138.10 138.10 21.1K
15:11 138.04 138.04 137.92 137.92 33.4K
15:12 137.93 137.93 137.90 137.91 26.6K
15:13 137.86 137.86 137.86 137.86 28.8K
15:14 137.82 137.82 137.80 137.80 12.5K
15:15 137.76 137.80 137.75 137.80 26.4K
15:16 137.81 137.81 137.73 137.73 11.9K
15:17 137.71 137.73 137.71 137.73 16.6K
15:18 137.74 137.74 137.70 137.70 10.1K
15:19 137.68 137.72 137.68 137.72 15.0K
15:20 137.71 137.71 137.65 137.65 11.8K
15:21 137.65 137.68 137.65 137.66 15.2K
15:22 137.68 137.68 137.64 137.64 31.8K
15:23 137.64 137.64 137.60 137.60 23.4K
15:24 137.59 137.59 137.56 137.56 15.0K
15:25 137.56 137.56 137.51 137.52 44.2K
15:26 137.50 137.56 137.50 137.56 32.8K
15:27 137.58 137.58 137.51 137.51 21.0K
15:28 137.49 137.49 137.47 137.48 18.5K
15:29 137.49 137.50 137.49 137.49 30.1K
15:30 137.50 137.50 137.49 137.49 26.1K
15:31 137.50 137.50 137.46 137.50 24.1K
15:32 137.50 137.52 137.50 137.50 11.8K
15:33 137.50 137.50 137.45 137.45 31.2K
15:34 137.45 137.47 137.45 137.47 25.6K
15:35 137.49 137.55 137.49 137.54 35.7K
15:36 137.57 137.64 137.57 137.64 20.4K
15:37 137.67 137.68 137.64 137.64 31.3K
15:38 137.56 137.56 137.52 137.52 28.0K
15:39 137.49 137.50 137.48 137.48 14.5K
15:40 137.49 137.49 137.46 137.46 30.7K
15:41 137.52 137.55 137.52 137.55 27.2K
15:42 137.56 137.57 137.56 137.57 31.1K
15:43 137.59 137.63 137.59 137.62 11.7K
15:44 137.60 137.60 137.57 137.58 23.3K
15:45 137.57 137.58 137.57 137.57 27.8K
15:46 137.54 137.61 137.54 137.61 43.6K
15:47 137.61 137.74 137.61 137.74 35.6K
15:48 137.73 137.76 137.73 137.75 18.5K
15:49 137.77 137.77 137.75 137.76 27.7K
15:50 137.74 137.74 137.53 137.53 107.4K
15:51 137.51 137.53 137.51 137.51 65.4K
15:52 137.50 137.50 137.48 137.50 63.5K
15:53 137.55 137.56 137.54 137.54 130.7K
15:54 137.54 137.58 137.53 137.58 63.7K
15:55 137.57 137.63 137.56 137.63 82.3K
15:56 137.64 137.64 137.61 137.61 145.5K
15:57 137.61 137.61 137.57 137.60 89.1K
15:58 137.60 137.60 137.57 137.57 97.8K
15:59 137.61 137.65 137.60 137.60 180.8K
16:00 137.64 137.64 137.64 137.64 1,712.5K
16:01 137.64 137.64 137.64 137.64 6.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし