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
09:30 137.89 138.77 137.89 138.77 200.9K
09:31 138.54 138.79 138.54 138.79 29.0K
09:32 138.72 138.72 138.61 138.69 36.6K
09:33 138.78 138.96 138.78 138.96 25.7K
09:34 138.99 139.21 138.99 139.21 50.3K
09:35 139.24 139.33 139.22 139.30 69.2K
09:36 139.45 139.46 139.43 139.46 46.1K
09:37 139.48 139.59 139.48 139.59 52.2K
09:38 139.59 139.59 139.42 139.42 29.3K
09:39 139.49 139.55 139.49 139.55 11.0K
09:40 139.49 139.49 139.33 139.33 27.2K
09:41 139.29 139.29 139.18 139.22 13.7K
09:42 139.21 139.21 139.20 139.20 22.5K
09:43 139.21 139.21 139.10 139.15 31.1K
09:44 139.19 139.19 139.13 139.13 25.2K
09:45 139.15 139.19 139.15 139.19 13.3K
09:46 139.18 139.24 139.18 139.24 16.0K
09:47 139.28 139.37 139.28 139.37 40.5K
09:48 139.38 139.38 139.28 139.28 24.1K
09:49 139.24 139.24 139.11 139.11 20.7K
09:50 139.09 139.16 139.04 139.16 26.2K
09:51 139.18 139.18 139.05 139.05 14.1K
09:52 139.05 139.05 138.97 139.02 21.8K
09:53 139.01 139.03 138.96 138.96 15.5K
09:54 138.94 139.02 138.94 139.01 40.8K
09:55 139.00 139.04 139.00 139.04 10.1K
09:56 139.05 139.05 139.04 139.04 14.1K
09:57 139.04 139.04 138.97 138.97 29.0K
09:58 139.02 139.04 139.00 139.00 19.6K
09:59 138.96 138.96 138.84 138.84 17.8K
10:00 138.84 138.84 138.81 138.82 16.1K
10:01 138.85 138.85 138.81 138.81 18.0K
10:02 138.71 138.76 138.69 138.76 25.9K
10:03 138.78 138.78 138.64 138.64 16.9K
10:04 138.61 138.61 138.52 138.52 17.5K
10:05 138.52 138.52 138.47 138.47 14.8K
10:06 138.46 138.47 138.44 138.47 32.6K
10:07 138.42 138.42 138.33 138.33 23.3K
10:08 138.35 138.45 138.35 138.45 20.1K
10:09 138.46 138.49 138.43 138.43 14.9K
10:10 138.36 138.36 138.28 138.28 21.6K
10:11 138.31 138.44 138.30 138.44 17.8K
10:12 138.43 138.43 138.35 138.35 7.6K
10:13 138.36 138.49 138.35 138.49 13.1K
10:14 138.52 138.52 138.45 138.49 8.4K
10:15 138.52 138.57 138.49 138.49 14.1K
10:16 138.46 138.59 138.46 138.59 10.5K
10:17 138.65 138.68 138.65 138.68 18.3K
10:18 138.68 138.71 138.68 138.71 14.3K
10:19 138.67 138.71 138.67 138.67 9.5K
10:20 138.61 138.61 138.53 138.53 29.3K
10:21 138.48 138.51 138.48 138.50 9.4K
10:22 138.50 138.50 138.43 138.43 19.5K
10:23 138.42 138.58 138.42 138.58 11.9K
10:24 138.56 138.57 138.56 138.57 6.9K
10:25 138.58 138.64 138.58 138.64 7.7K
10:26 138.64 138.65 138.62 138.62 9.4K
10:27 138.63 138.63 138.54 138.54 20.4K
10:28 138.55 138.55 138.51 138.51 13.3K
10:29 138.51 138.54 138.51 138.54 9.8K
10:30 138.55 138.65 138.55 138.65 8.0K
10:31 138.65 138.65 138.61 138.61 10.3K
10:32 138.63 138.67 138.63 138.67 6.6K
10:33 138.68 138.68 138.66 138.66 8.4K
10:34 138.66 138.66 138.61 138.61 11.0K
10:35 138.61 138.61 138.51 138.51 9.5K
10:36 138.52 138.54 138.49 138.54 9.8K
10:37 138.60 138.61 138.57 138.57 16.0K
10:38 138.56 138.67 138.56 138.67 7.5K
10:39 138.66 138.66 138.62 138.62 7.7K
10:40 138.58 138.59 138.56 138.58 8.1K
10:41 138.58 138.64 138.58 138.64 16.8K
10:42 138.61 138.62 138.61 138.62 16.8K
10:43 138.61 138.67 138.61 138.67 5.7K
10:44 138.68 138.69 138.67 138.69 13.8K
10:45 138.71 138.76 138.71 138.76 9.4K
10:46 138.78 138.78 138.68 138.68 17.4K
10:47 138.69 138.73 138.69 138.73 11.4K
10:48 138.72 138.75 138.72 138.75 4.4K
10:49 138.75 138.76 138.75 138.76 14.6K
10:50 138.76 138.76 138.69 138.69 9.8K
10:51 138.68 138.69 138.63 138.63 8.1K
10:52 138.64 138.66 138.64 138.66 8.1K
10:53 138.67 138.67 138.50 138.50 20.7K
10:54 138.50 138.50 138.50 138.50 9.6K
10:55 138.49 138.49 138.46 138.46 10.7K
10:56 138.46 138.47 138.44 138.44 10.3K
10:57 138.43 138.53 138.42 138.53 26.6K
10:58 138.52 138.52 138.51 138.52 3.9K
10:59 138.49 138.49 138.46 138.46 18.6K
11:00 138.47 138.49 138.46 138.46 10.2K
11:01 138.47 138.47 138.41 138.42 16.3K
11:02 138.42 138.42 138.25 138.25 67.2K
11:03 138.25 138.25 138.14 138.15 25.7K
11:04 138.15 138.17 138.15 138.16 7.3K
11:05 138.19 138.20 138.14 138.14 9.3K
11:06 138.13 138.13 138.13 138.13 15.2K
11:07 138.13 138.13 138.08 138.08 31.9K
11:08 138.06 138.09 138.06 138.09 16.5K
11:09 138.07 138.07 138.06 138.07 16.4K
11:10 138.09 138.12 138.09 138.10 13.0K
11:11 138.10 138.11 138.10 138.10 8.4K
11:12 138.10 138.10 138.01 138.01 18.2K
11:13 138.00 138.03 138.00 138.02 3.5K
11:14 138.02 138.05 138.02 138.05 13.8K
11:15 138.06 138.06 138.04 138.04 3.6K
11:16 138.04 138.04 138.02 138.02 24.4K
11:17 138.03 138.04 138.03 138.03 6.6K
11:18 137.97 137.97 137.91 137.91 38.6K
11:19 137.95 137.95 137.93 137.93 17.9K
11:20 137.92 137.92 137.84 137.84 14.4K
11:21 137.82 137.82 137.73 137.73 37.6K
11:22 137.71 137.71 137.67 137.67 15.6K
11:23 137.68 137.78 137.67 137.78 18.2K
11:24 137.79 137.84 137.79 137.82 17.0K
11:25 137.82 137.83 137.76 137.76 12.1K
11:26 137.75 137.75 137.71 137.73 13.0K
11:27 137.73 137.74 137.73 137.74 6.7K
11:28 137.73 137.76 137.72 137.76 10.2K
11:29 137.78 137.79 137.78 137.79 11.1K
11:30 137.78 137.82 137.78 137.82 14.0K
11:31 137.84 137.85 137.82 137.82 19.3K
11:32 137.80 137.80 137.72 137.72 26.9K
11:33 137.72 137.75 137.72 137.75 3.8K
11:34 137.75 137.76 137.74 137.74 7.5K
11:35 137.74 137.79 137.73 137.79 16.1K
11:36 137.79 137.79 137.77 137.79 8.9K
11:37 137.82 137.88 137.82 137.88 15.0K
11:38 137.86 137.86 137.86 137.86 10.3K
11:39 137.81 137.81 137.79 137.79 11.2K
11:40 137.81 137.90 137.81 137.90 20.9K
11:41 137.94 137.94 137.94 137.94 7.0K
11:42 137.95 137.95 137.90 137.92 8.7K
11:43 137.93 137.95 137.91 137.95 9.6K
11:44 137.97 137.97 137.96 137.96 3.0K
11:45 137.97 137.97 137.91 137.91 10.1K
11:46 137.86 137.89 137.86 137.89 22.6K
11:47 137.91 137.91 137.90 137.90 6.3K
11:48 137.90 137.91 137.90 137.91 3.8K
11:49 137.91 137.91 137.91 137.91 5.7K
11:50 137.91 137.91 137.85 137.85 13.6K
11:51 137.86 137.97 137.86 137.97 11.5K
11:52 138.02 138.02 137.99 137.99 24.0K
11:53 137.99 137.99 137.94 137.95 13.2K
11:54 137.94 137.95 137.90 137.90 14.9K
11:55 137.92 137.96 137.92 137.95 23.7K
11:56 137.94 138.00 137.94 138.00 13.7K
11:57 138.00 138.00 137.97 137.98 10.6K
11:58 137.98 138.00 137.98 137.99 6.6K
11:59 138.00 138.00 137.96 137.96 14.5K
12:00 137.99 138.17 137.98 138.17 17.5K
12:01 138.19 138.19 138.12 138.12 27.1K
12:02 138.13 138.15 138.08 138.08 20.5K
12:03 138.08 138.08 138.00 138.00 13.7K
12:04 138.00 138.04 138.00 138.03 4.4K
12:05 138.03 138.03 138.00 138.00 3.8K
12:06 137.98 138.04 137.98 138.03 14.7K
12:07 138.04 138.04 138.01 138.02 5.2K
12:08 138.02 138.08 138.02 138.08 7.8K
12:09 138.07 138.09 138.07 138.08 12.2K
12:10 138.08 138.15 138.08 138.15 12.5K
12:11 138.15 138.15 138.14 138.14 6.9K
12:12 138.18 138.19 138.16 138.18 8.2K
12:13 138.16 138.19 138.16 138.19 4.3K
12:14 138.17 138.17 138.14 138.14 11.4K
12:15 138.11 138.12 138.10 138.12 13.6K
12:16 138.11 138.11 138.10 138.10 3.2K
12:17 138.10 138.10 138.08 138.08 5.2K
12:18 138.10 138.10 138.03 138.03 12.3K
12:19 138.04 138.07 138.01 138.02 10.4K
12:20 138.02 138.02 138.02 138.02 4.8K
12:21 138.02 138.06 138.01 138.06 13.1K
12:22 138.10 138.16 138.10 138.16 21.0K
12:23 138.16 138.23 138.16 138.23 12.2K
12:24 138.24 138.24 138.22 138.22 13.9K
12:25 138.22 138.22 138.15 138.15 19.5K
12:26 138.14 138.14 138.09 138.09 9.6K
12:27 138.09 138.09 138.08 138.09 1.5K
12:28 138.00 138.07 138.00 138.07 21.6K
12:29 138.06 138.06 138.02 138.02 12.8K
12:30 138.03 138.14 138.03 138.14 8.2K
12:31 138.13 138.13 138.07 138.08 17.6K
12:32 138.08 138.20 138.08 138.20 23.5K
12:33 138.20 138.22 138.20 138.21 5.2K
12:34 138.20 138.22 138.18 138.22 5.8K
12:35 138.28 138.29 138.27 138.27 5.8K
12:36 138.27 138.27 138.24 138.24 11.5K
12:37 138.25 138.25 138.14 138.14 13.1K
12:38 138.13 138.13 138.02 138.02 27.4K
12:39 138.01 138.03 138.01 138.02 11.9K
12:40 137.99 138.10 137.99 138.10 13.5K
12:41 138.10 138.10 138.09 138.09 3.7K
12:42 138.11 138.11 138.09 138.09 16.2K
12:43 138.12 138.12 138.11 138.11 5.3K
12:44 138.11 138.14 138.11 138.13 8.3K
12:45 138.12 138.12 138.10 138.11 10.3K
12:46 138.12 138.13 138.12 138.12 4.2K
12:47 138.13 138.18 138.13 138.17 8.8K
12:48 138.17 138.18 138.14 138.18 14.5K
12:49 138.17 138.17 138.13 138.13 14.4K
12:50 138.12 138.15 138.11 138.15 14.3K
12:51 138.17 138.18 138.14 138.14 11.5K
12:52 138.07 138.07 138.05 138.05 15.5K
12:53 138.06 138.06 138.03 138.03 6.8K
12:54 138.02 138.02 138.01 138.02 6.5K
12:55 138.01 138.01 138.01 138.01 3.3K
12:56 138.00 138.00 137.99 138.00 21.6K
12:57 137.99 138.00 137.98 137.99 1.9K
12:58 137.99 137.99 137.97 137.97 3.9K
12:59 137.98 137.98 137.95 137.95 9.9K
13:00 137.95 137.95 137.92 137.92 5.1K
13:01 137.92 137.92 137.91 137.92 4.4K
13:02 137.91 137.94 137.91 137.93 3.2K
13:03 137.92 137.92 137.86 137.86 14.0K
13:04 137.82 137.82 137.78 137.78 15.7K
13:05 137.78 137.78 137.75 137.76 15.0K
13:06 137.79 137.83 137.79 137.83 5.4K
13:07 137.83 137.83 137.80 137.80 5.9K
13:08 137.82 137.83 137.80 137.80 18.3K
13:09 137.80 137.80 137.79 137.79 11.1K
13:10 137.80 137.80 137.70 137.70 19.5K
13:11 137.70 137.70 137.69 137.70 6.4K
13:12 137.70 137.70 137.64 137.69 15.5K
13:13 137.69 137.69 137.66 137.67 5.7K
13:14 137.70 137.71 137.70 137.70 6.9K
13:15 137.70 137.70 137.68 137.69 8.6K
13:16 137.69 137.74 137.69 137.74 15.3K
13:17 137.75 137.75 137.74 137.74 5.5K
13:18 137.74 137.79 137.74 137.79 8.1K
13:19 137.80 137.87 137.80 137.87 27.8K
13:20 137.90 137.98 137.90 137.98 16.9K
13:21 138.00 138.00 137.94 137.94 27.0K
13:22 137.93 137.99 137.93 137.99 10.2K
13:23 137.99 138.01 137.95 138.01 7.2K
13:24 137.97 137.97 137.92 137.92 16.8K
13:25 137.94 137.95 137.94 137.94 8.1K
13:26 137.94 137.97 137.94 137.96 10.2K
13:27 137.96 137.97 137.94 137.94 8.2K
13:28 137.94 137.94 137.94 137.94 3.5K
13:29 137.92 137.92 137.81 137.81 10.8K
13:30 137.82 137.86 137.81 137.81 8.6K
13:31 137.80 137.80 137.75 137.75 8.1K
13:32 137.75 137.76 137.67 137.67 10.8K
13:33 137.68 137.68 137.66 137.68 11.7K
13:34 137.67 137.67 137.67 137.67 6.2K
13:35 137.67 137.67 137.66 137.66 6.4K
13:36 137.67 137.67 137.66 137.66 6.3K
13:37 137.65 137.65 137.61 137.61 32.4K
13:38 137.61 137.66 137.61 137.66 13.2K
13:39 137.63 137.63 137.59 137.59 13.1K
13:40 137.59 137.59 137.59 137.59 8.6K
13:41 137.55 137.57 137.54 137.57 5.7K
13:42 137.55 137.55 137.54 137.54 3.5K
13:43 137.57 137.62 137.57 137.62 22.2K
13:44 137.67 137.70 137.67 137.70 38.0K
13:45 137.72 137.73 137.70 137.70 10.4K
13:46 137.71 137.73 137.71 137.73 5.5K
13:47 137.67 137.69 137.65 137.65 33.0K
13:48 137.64 137.64 137.59 137.59 7.4K
13:49 137.56 137.56 137.55 137.55 4.4K
13:50 137.56 137.56 137.55 137.55 7.2K
13:51 137.55 137.56 137.55 137.56 8.7K
13:52 137.58 137.60 137.57 137.60 9.8K
13:53 137.61 137.61 137.59 137.59 7.2K
13:54 137.59 137.59 137.57 137.57 12.8K
13:55 137.57 137.59 137.57 137.59 5.5K
13:56 137.59 137.62 137.59 137.62 8.4K
13:57 137.61 137.64 137.59 137.59 8.3K
13:58 137.60 137.60 137.56 137.58 13.0K
13:59 137.57 137.64 137.57 137.64 8.2K
14:00 137.65 137.70 137.65 137.68 8.4K
14:01 137.67 137.67 137.65 137.65 4.2K
14:02 137.65 137.65 137.56 137.56 16.0K
14:03 137.58 137.63 137.58 137.63 6.2K
14:04 137.63 137.63 137.61 137.61 2.4K
14:05 137.61 137.61 137.58 137.58 2.4K
14:06 137.60 137.67 137.60 137.67 8.5K
14:07 137.67 137.70 137.66 137.66 9.5K
14:08 137.67 137.67 137.59 137.60 8.6K
14:09 137.58 137.59 137.58 137.58 2.5K
14:10 137.58 137.59 137.56 137.56 6.6K
14:11 137.56 137.60 137.56 137.59 4.7K
14:12 137.59 137.59 137.56 137.56 17.9K
14:13 137.56 137.56 137.55 137.56 5.6K
14:14 137.58 137.58 137.56 137.56 2.7K
14:15 137.55 137.55 137.53 137.53 7.2K
14:16 137.54 137.54 137.52 137.52 4.8K
14:17 137.51 137.52 137.51 137.52 3.6K
14:18 137.53 137.55 137.53 137.55 20.1K
14:19 137.54 137.58 137.54 137.58 15.0K
14:20 137.57 137.57 137.57 137.57 3.2K
14:21 137.57 137.58 137.57 137.58 1.3K
14:22 137.59 137.59 137.59 137.59 2.9K
14:23 137.61 137.64 137.61 137.63 17.7K
14:24 137.63 137.64 137.63 137.64 4.3K
14:25 137.62 137.62 137.60 137.60 7.2K
14:26 137.59 137.59 137.58 137.58 6.0K
14:27 137.58 137.60 137.58 137.59 9.3K
14:28 137.59 137.66 137.59 137.66 19.8K
14:29 137.66 137.73 137.66 137.73 55.0K
14:30 137.72 137.72 137.64 137.64 20.6K
14:31 137.69 137.79 137.69 137.79 81.3K
14:32 137.78 137.78 137.76 137.76 7.8K
14:33 137.72 137.73 137.67 137.67 13.4K
14:34 137.65 137.65 137.61 137.61 12.0K
14:35 137.61 137.61 137.60 137.60 4.3K
14:36 137.60 137.60 137.60 137.60 3.5K
14:37 137.58 137.58 137.57 137.58 3.7K
14:38 137.58 137.60 137.58 137.60 2.8K
14:39 137.58 137.59 137.57 137.57 8.3K
14:40 137.59 137.61 137.58 137.59 11.3K
14:41 137.58 137.58 137.58 137.58 8.4K
14:42 137.58 137.59 137.58 137.58 3.9K
14:43 137.59 137.67 137.59 137.67 9.1K
14:44 137.67 137.67 137.67 137.67 3.9K
14:45 137.66 137.69 137.66 137.69 5.1K
14:46 137.67 137.67 137.63 137.64 16.8K
14:47 137.61 137.61 137.58 137.58 12.1K
14:48 137.58 137.61 137.58 137.61 9.8K
14:49 137.61 137.61 137.57 137.57 10.3K
14:50 137.59 137.59 137.57 137.57 4.2K
14:51 137.57 137.59 137.57 137.59 1.9K
14:52 137.59 137.66 137.58 137.66 12.5K
14:53 137.67 137.71 137.67 137.70 7.1K
14:54 137.69 137.69 137.67 137.67 12.8K
14:55 137.66 137.66 137.63 137.65 7.4K
14:56 137.64 137.64 137.59 137.59 5.4K
14:57 137.58 137.58 137.48 137.48 23.0K
14:58 137.47 137.48 137.47 137.48 13.6K
14:59 137.46 137.46 137.36 137.36 52.5K
15:00 137.32 137.35 137.32 137.35 5.6K
15:01 137.40 137.47 137.40 137.47 17.0K
15:02 137.47 137.51 137.47 137.51 6.1K
15:03 137.51 137.57 137.51 137.57 6.5K
15:04 137.55 137.66 137.55 137.66 16.7K
15:05 137.69 137.76 137.69 137.76 11.0K
15:06 137.76 137.76 137.69 137.69 18.0K
15:07 137.66 137.68 137.66 137.68 14.4K
15:08 137.71 137.79 137.71 137.79 9.4K
15:09 137.80 137.80 137.71 137.71 15.4K
15:10 137.72 137.72 137.67 137.67 2.6K
15:11 137.67 137.67 137.62 137.64 23.4K
15:12 137.64 137.64 137.64 137.64 4.2K
15:13 137.66 137.77 137.66 137.77 12.9K
15:14 137.78 137.80 137.78 137.79 12.1K
15:15 137.80 137.80 137.79 137.79 7.2K
15:16 137.78 137.78 137.78 137.78 3.9K
15:17 137.78 137.79 137.78 137.79 11.0K
15:18 137.78 137.78 137.76 137.78 4.7K
15:19 137.83 137.84 137.82 137.82 8.0K
15:20 137.85 137.85 137.83 137.83 5.7K
15:21 137.84 137.87 137.84 137.87 15.9K
15:22 137.86 137.87 137.86 137.86 4.8K
15:23 137.86 137.89 137.86 137.87 12.1K
15:24 137.87 137.95 137.87 137.95 9.2K
15:25 137.94 137.95 137.94 137.95 11.9K
15:26 137.97 138.00 137.97 137.99 12.8K
15:27 137.99 138.04 137.99 138.04 7.7K
15:28 138.02 138.03 138.02 138.03 4.9K
15:29 138.04 138.04 138.01 138.02 7.5K
15:30 138.01 138.01 137.92 137.92 47.8K
15:31 137.93 137.96 137.92 137.96 20.9K
15:32 138.03 138.03 138.00 138.02 21.9K
15:33 138.00 138.00 137.93 137.93 13.4K
15:34 137.95 137.97 137.74 137.74 53.7K
15:35 137.84 137.84 137.78 137.78 15.2K
15:36 137.76 137.78 137.76 137.78 6.6K
15:37 137.76 137.79 137.76 137.77 6.9K
15:38 137.77 137.81 137.77 137.79 20.3K
15:39 137.79 137.80 137.79 137.79 7.5K
15:40 137.80 137.83 137.80 137.83 8.7K
15:41 137.85 137.85 137.84 137.84 25.8K
15:42 137.83 137.87 137.83 137.87 42.3K
15:43 137.87 137.87 137.84 137.86 21.3K
15:44 137.86 137.87 137.82 137.87 10.0K
15:45 137.87 137.87 137.82 137.82 29.4K
15:46 137.81 137.82 137.78 137.78 15.2K
15:47 137.80 137.80 137.77 137.77 9.3K
15:48 137.80 137.84 137.80 137.84 23.1K
15:49 137.85 137.86 137.84 137.85 13.4K
15:50 137.87 137.87 137.82 137.82 57.9K
15:51 137.83 137.84 137.77 137.77 16.3K
15:52 137.78 137.78 137.75 137.75 15.5K
15:53 137.77 137.78 137.77 137.78 25.0K
15:54 137.77 137.79 137.77 137.79 60.6K
15:55 137.77 137.77 137.70 137.77 35.4K
15:56 137.88 137.88 137.84 137.87 55.8K
15:57 137.86 137.93 137.86 137.93 80.6K
15:58 137.93 137.93 137.88 137.88 87.2K
15:59 137.89 137.92 137.88 137.88 84.4K
16:00 137.91 137.91 137.91 137.91 1,898.3K
16:01 137.91 137.91 137.91 137.91 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし