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
09:30 139.89 140.37 139.89 140.37 356.7K
09:31 140.25 140.69 140.10 140.69 68.1K
09:32 140.76 140.98 140.76 140.79 41.0K
09:33 140.76 141.05 140.76 141.05 13.2K
09:34 141.01 141.01 140.58 140.58 14.3K
09:35 140.91 140.91 140.20 140.22 34.9K
09:36 140.19 140.19 140.01 140.01 45.7K
09:37 140.06 140.16 140.06 140.16 22.3K
09:38 140.32 140.46 140.32 140.46 17.6K
09:39 140.29 140.29 140.22 140.26 29.5K
09:40 140.19 140.24 140.07 140.24 35.2K
09:41 140.22 140.33 140.22 140.33 15.2K
09:42 140.31 140.31 140.11 140.11 10.3K
09:43 140.16 140.27 140.16 140.27 20.7K
09:44 140.24 140.38 140.24 140.38 18.2K
09:45 140.44 140.66 140.44 140.64 28.2K
09:46 140.65 140.65 140.60 140.60 13.0K
09:47 140.59 140.59 140.45 140.47 23.0K
09:48 140.45 140.53 140.42 140.42 55.6K
09:49 140.40 140.44 140.39 140.39 31.6K
09:50 140.32 140.32 140.04 140.04 26.3K
09:51 140.00 140.03 140.00 140.03 12.3K
09:52 139.98 139.98 139.91 139.91 27.8K
09:53 139.92 139.92 139.88 139.88 14.9K
09:54 139.95 139.96 139.91 139.91 18.8K
09:55 139.92 139.92 139.90 139.91 22.9K
09:56 139.97 140.01 139.92 140.01 13.4K
09:57 140.00 140.02 139.99 140.01 8.5K
09:58 140.05 140.05 140.03 140.03 11.5K
09:59 140.04 140.04 140.02 140.02 10.1K
10:00 139.97 139.97 139.90 139.90 20.8K
10:01 139.88 139.88 139.82 139.87 16.8K
10:02 139.87 139.90 139.86 139.90 25.1K
10:03 139.93 139.93 139.86 139.86 17.6K
10:04 139.92 139.92 139.91 139.91 24.3K
10:05 139.96 140.05 139.96 140.05 15.7K
10:06 140.03 140.03 140.00 140.01 14.3K
10:07 140.02 140.05 140.02 140.04 14.2K
10:08 140.02 140.05 140.01 140.05 18.8K
10:09 140.05 140.12 140.05 140.12 34.2K
10:10 140.13 140.15 140.09 140.09 6.6K
10:11 140.05 140.05 139.97 139.97 28.7K
10:12 140.01 140.01 139.86 139.86 59.8K
10:13 139.81 139.81 139.80 139.80 18.4K
10:14 139.82 139.82 139.71 139.71 16.9K
10:15 139.72 139.72 139.70 139.70 13.4K
10:16 139.62 139.63 139.55 139.55 83.2K
10:17 139.54 139.57 139.53 139.57 47.7K
10:18 139.57 139.60 139.57 139.59 13.4K
10:19 139.61 139.66 139.61 139.66 38.7K
10:20 139.65 139.72 139.64 139.68 30.5K
10:21 139.68 139.68 139.62 139.63 7.6K
10:22 139.64 139.64 139.60 139.60 17.5K
10:23 139.64 139.67 139.64 139.67 10.1K
10:24 139.66 139.66 139.60 139.61 36.4K
10:25 139.59 139.59 139.55 139.56 16.8K
10:26 139.54 139.54 139.44 139.44 24.8K
10:27 139.45 139.56 139.45 139.56 11.0K
10:28 139.54 139.62 139.54 139.62 11.6K
10:29 139.58 139.58 139.54 139.55 12.5K
10:30 139.54 139.54 139.48 139.50 23.8K
10:31 139.50 139.50 139.42 139.42 5.0K
10:32 139.44 139.55 139.44 139.54 14.7K
10:33 139.55 139.64 139.55 139.64 6.7K
10:34 139.66 139.67 139.60 139.60 10.8K
10:35 139.58 139.62 139.58 139.62 13.3K
10:36 139.60 139.61 139.50 139.51 30.5K
10:37 139.51 139.51 139.50 139.50 15.4K
10:38 139.47 139.47 139.44 139.45 44.7K
10:39 139.47 139.48 139.47 139.47 19.2K
10:40 139.46 139.54 139.46 139.54 17.0K
10:41 139.55 139.55 139.50 139.54 5.6K
10:42 139.50 139.50 139.46 139.48 7.3K
10:43 139.48 139.59 139.48 139.59 21.3K
10:44 139.59 139.62 139.59 139.62 6.6K
10:45 139.61 139.61 139.56 139.56 12.0K
10:46 139.55 139.55 139.50 139.50 14.9K
10:47 139.51 139.51 139.48 139.51 8.4K
10:48 139.50 139.53 139.48 139.53 6.7K
10:49 139.51 139.51 139.47 139.47 11.6K
10:50 139.45 139.51 139.45 139.51 13.0K
10:51 139.51 139.51 139.49 139.50 14.2K
10:52 139.50 139.51 139.50 139.51 3.0K
10:53 139.49 139.50 139.47 139.50 19.9K
10:54 139.47 139.47 139.42 139.42 23.8K
10:55 139.41 139.41 139.38 139.38 7.9K
10:56 139.38 139.50 139.38 139.50 24.7K
10:57 139.49 139.53 139.49 139.53 3.8K
10:58 139.53 139.53 139.51 139.53 27.1K
10:59 139.48 139.51 139.45 139.51 19.1K
11:00 139.53 139.53 139.50 139.50 13.9K
11:01 139.52 139.56 139.52 139.53 8.4K
11:02 139.55 139.55 139.51 139.52 13.4K
11:03 139.49 139.49 139.46 139.46 8.4K
11:04 139.44 139.44 139.41 139.41 10.8K
11:05 139.38 139.38 139.36 139.37 23.2K
11:06 139.36 139.39 139.36 139.38 10.3K
11:07 139.40 139.40 139.33 139.33 29.2K
11:08 139.34 139.37 139.34 139.37 8.7K
11:09 139.39 139.42 139.39 139.42 6.2K
11:10 139.42 139.47 139.41 139.47 29.2K
11:11 139.43 139.43 139.36 139.36 27.7K
11:12 139.36 139.36 139.28 139.28 28.9K
11:13 139.29 139.29 139.23 139.23 16.5K
11:14 139.28 139.28 139.25 139.25 9.9K
11:15 139.28 139.32 139.28 139.32 8.8K
11:16 139.29 139.31 139.29 139.31 10.1K
11:17 139.30 139.47 139.30 139.47 22.6K
11:18 139.51 139.51 139.48 139.48 5.5K
11:19 139.54 139.55 139.53 139.55 5.1K
11:20 139.54 139.54 139.50 139.50 18.4K
11:21 139.53 139.53 139.51 139.51 8.0K
11:22 139.53 139.53 139.50 139.52 4.1K
11:23 139.52 139.62 139.51 139.62 10.5K
11:24 139.59 139.66 139.59 139.66 14.4K
11:25 139.66 139.66 139.61 139.64 10.7K
11:26 139.67 139.79 139.66 139.79 15.4K
11:27 139.76 139.77 139.75 139.75 6.3K
11:28 139.73 139.75 139.68 139.68 14.3K
11:29 139.66 139.66 139.63 139.63 11.9K
11:30 139.61 139.61 139.59 139.60 5.3K
11:31 139.68 139.81 139.68 139.81 21.0K
11:32 139.76 139.77 139.75 139.75 16.9K
11:33 139.79 139.80 139.79 139.80 3.1K
11:34 139.81 139.81 139.78 139.78 11.8K
11:35 139.80 139.80 139.76 139.77 23.1K
11:36 139.74 139.74 139.73 139.73 15.5K
11:37 139.72 139.72 139.68 139.70 9.7K
11:38 139.70 139.73 139.70 139.73 6.3K
11:39 139.74 139.77 139.74 139.77 12.6K
11:40 139.77 139.77 139.73 139.73 6.5K
11:41 139.75 139.75 139.69 139.69 7.6K
11:42 139.67 139.67 139.65 139.65 7.5K
11:43 139.65 139.67 139.65 139.65 7.7K
11:44 139.67 139.67 139.59 139.59 17.5K
11:45 139.58 139.59 139.57 139.57 13.4K
11:46 139.58 139.59 139.58 139.59 4.2K
11:47 139.68 139.70 139.67 139.67 10.8K
11:48 139.67 139.70 139.67 139.69 13.0K
11:49 139.69 139.69 139.69 139.69 4.2K
11:50 139.69 139.69 139.67 139.69 5.0K
11:51 139.71 139.71 139.68 139.70 7.1K
11:52 139.70 139.70 139.70 139.70 12.3K
11:53 139.69 139.73 139.69 139.73 7.1K
11:54 139.74 139.75 139.70 139.70 21.6K
11:55 139.66 139.74 139.66 139.74 16.7K
11:56 139.75 139.75 139.74 139.75 11.0K
11:57 139.74 139.74 139.72 139.72 10.7K
11:58 139.72 139.72 139.71 139.71 3.0K
11:59 139.69 139.70 139.69 139.70 9.9K
12:00 139.69 139.69 139.67 139.68 7.0K
12:01 139.66 139.70 139.66 139.70 3.8K
12:02 139.70 139.71 139.70 139.71 3.0K
12:03 139.71 139.71 139.69 139.69 2.7K
12:04 139.69 139.70 139.67 139.67 9.5K
12:05 139.66 139.67 139.63 139.63 7.6K
12:06 139.64 139.65 139.64 139.64 13.4K
12:07 139.64 139.64 139.59 139.59 12.3K
12:08 139.57 139.57 139.54 139.55 7.3K
12:09 139.54 139.54 139.52 139.52 10.9K
12:10 139.50 139.50 139.44 139.44 26.8K
12:11 139.44 139.51 139.44 139.51 9.2K
12:12 139.51 139.51 139.50 139.51 1.7K
12:13 139.49 139.52 139.49 139.52 5.9K
12:14 139.52 139.54 139.52 139.54 5.4K
12:15 139.54 139.54 139.52 139.54 3.3K
12:16 139.54 139.56 139.52 139.56 20.4K
12:17 139.54 139.55 139.54 139.55 4.4K
12:18 139.57 139.58 139.56 139.56 3.8K
12:19 139.56 139.59 139.56 139.59 4.8K
12:20 139.58 139.59 139.58 139.59 2.5K
12:21 139.64 139.67 139.64 139.66 15.2K
12:22 139.67 139.77 139.67 139.77 40.3K
12:23 139.77 139.80 139.77 139.80 3.3K
12:24 139.80 139.81 139.80 139.80 9.4K
12:25 139.85 139.88 139.85 139.88 12.1K
12:26 139.89 139.89 139.81 139.81 16.3K
12:27 139.82 139.85 139.82 139.85 3.3K
12:28 139.86 139.86 139.85 139.85 20.8K
12:29 139.87 139.87 139.85 139.86 6.8K
12:30 139.85 139.85 139.82 139.82 5.3K
12:31 139.78 139.84 139.78 139.84 14.0K
12:32 139.83 139.83 139.77 139.77 6.6K
12:33 139.77 139.79 139.75 139.76 9.8K
12:34 139.77 139.82 139.77 139.81 15.4K
12:35 139.81 139.81 139.76 139.76 8.5K
12:36 139.82 139.82 139.81 139.81 38.7K
12:37 139.79 139.79 139.78 139.78 6.6K
12:38 139.78 139.79 139.77 139.77 7.2K
12:39 139.78 139.82 139.78 139.82 10.6K
12:40 139.81 139.96 139.81 139.96 28.9K
12:41 139.93 139.98 139.93 139.97 10.3K
12:42 139.97 139.98 139.97 139.98 2.0K
12:43 139.88 139.88 139.86 139.88 18.5K
12:44 139.88 139.89 139.88 139.89 4.3K
12:45 139.89 139.91 139.89 139.91 1.5K
12:46 139.89 139.92 139.89 139.92 4.9K
12:47 139.92 139.95 139.92 139.93 13.9K
12:48 139.93 139.93 139.88 139.88 2.3K
12:49 139.88 139.91 139.88 139.90 1.7K
12:50 139.90 139.90 139.82 139.82 12.9K
12:51 139.82 139.82 139.67 139.68 25.2K
12:52 139.67 139.69 139.67 139.69 2.3K
12:53 139.73 139.73 139.68 139.68 16.4K
12:54 139.69 139.70 139.69 139.69 5.9K
12:55 139.67 139.67 139.67 139.67 3.1K
12:56 139.69 139.70 139.68 139.69 5.0K
12:57 139.68 139.74 139.68 139.74 23.5K
12:58 139.73 139.77 139.73 139.77 11.6K
12:59 139.79 139.84 139.79 139.84 9.8K
13:00 139.84 139.85 139.83 139.85 1.2K
13:01 139.84 139.84 139.81 139.81 5.5K
13:02 139.81 139.81 139.80 139.80 8.1K
13:03 139.81 139.81 139.77 139.77 3.4K
13:04 139.79 139.79 139.76 139.77 5.4K
13:05 139.74 139.78 139.74 139.77 15.5K
13:06 139.76 139.77 139.76 139.76 3.6K
13:07 139.77 139.77 139.74 139.74 6.3K
13:08 139.72 139.72 139.66 139.66 14.7K
13:09 139.72 139.72 139.70 139.71 11.5K
13:10 139.68 139.69 139.68 139.69 4.8K
13:11 139.68 139.69 139.66 139.66 12.6K
13:12 139.66 139.69 139.66 139.69 8.0K
13:13 139.68 139.68 139.64 139.64 19.1K
13:14 139.66 139.66 139.65 139.65 2.8K
13:15 139.68 139.72 139.68 139.70 27.1K
13:16 139.70 139.72 139.70 139.71 2.5K
13:17 139.71 139.71 139.65 139.65 7.9K
13:18 139.58 139.59 139.58 139.59 6.2K
13:19 139.58 139.61 139.58 139.61 6.5K
13:20 139.61 139.62 139.60 139.62 1.6K
13:21 139.63 139.63 139.57 139.57 10.5K
13:22 139.58 139.60 139.58 139.60 4.1K
13:23 139.57 139.77 139.57 139.77 81.5K
13:24 139.74 139.75 139.71 139.73 4.2K
13:25 139.73 139.76 139.73 139.76 8.7K
13:26 139.77 139.79 139.77 139.79 4.7K
13:27 139.78 139.81 139.78 139.81 23.9K
13:28 139.86 139.86 139.86 139.86 6.8K
13:29 139.86 139.92 139.86 139.92 18.8K
13:30 139.91 139.91 139.91 139.91 9.5K
13:31 139.90 139.91 139.90 139.90 5.9K
13:32 139.91 139.94 139.91 139.93 10.0K
13:33 139.88 139.88 139.88 139.88 5.6K
13:34 139.86 139.86 139.85 139.86 3.8K
13:35 139.86 139.89 139.86 139.89 4.4K
13:36 139.89 139.89 139.88 139.89 3.6K
13:37 139.90 139.93 139.90 139.93 3.1K
13:38 139.92 139.93 139.91 139.93 2.5K
13:39 139.94 139.94 139.94 139.94 2.5K
13:40 139.94 139.95 139.94 139.95 12.2K
13:41 139.96 139.99 139.95 139.95 35.4K
13:42 139.96 139.96 139.92 139.93 13.4K
13:43 139.93 139.97 139.93 139.97 11.3K
13:44 139.97 139.99 139.97 139.99 4.9K
13:45 140.00 140.04 140.00 140.04 5.0K
13:46 140.02 140.12 140.02 140.12 16.8K
13:47 140.14 140.14 140.13 140.13 5.9K
13:48 140.15 140.15 140.12 140.12 3.7K
13:49 140.11 140.11 140.11 140.11 8.8K
13:50 140.06 140.06 140.00 140.00 7.1K
13:51 140.00 140.00 139.94 139.99 21.4K
13:52 139.95 139.96 139.94 139.96 9.3K
13:53 139.98 140.01 139.98 140.00 11.0K
13:54 140.00 140.00 139.98 139.99 8.8K
13:55 139.99 139.99 139.95 139.98 18.4K
13:56 139.99 140.01 139.99 140.01 9.8K
13:57 140.01 140.01 139.99 140.00 5.7K
13:58 139.99 140.01 139.99 140.00 2.1K
13:59 140.00 140.03 139.99 140.01 3.6K
14:00 139.99 139.99 139.93 139.94 9.8K
14:01 139.93 139.93 139.89 139.89 12.3K
14:02 139.89 139.93 139.89 139.93 10.0K
14:03 139.92 139.94 139.92 139.94 7.6K
14:04 139.93 139.93 139.92 139.92 10.6K
14:05 139.88 139.93 139.88 139.93 13.9K
14:06 139.94 139.95 139.94 139.95 8.0K
14:07 139.97 139.97 139.93 139.97 9.9K
14:08 139.97 139.99 139.97 139.97 29.9K
14:09 139.95 140.02 139.95 140.02 31.6K
14:10 139.99 140.02 139.99 140.02 13.6K
14:11 140.02 140.10 140.02 140.10 13.5K
14:12 140.10 140.10 140.07 140.09 6.6K
14:13 140.07 140.09 140.07 140.09 2.2K
14:14 140.09 140.09 140.07 140.08 5.3K
14:15 140.08 140.08 140.00 140.00 6.1K
14:16 139.98 139.98 139.96 139.96 11.9K
14:17 139.98 140.01 139.98 140.01 9.7K
14:18 140.01 140.02 140.00 140.00 1.4K
14:19 140.00 140.03 140.00 140.03 5.6K
14:20 140.03 140.03 140.02 140.02 7.5K
14:21 140.02 140.03 140.01 140.03 2.5K
14:22 140.03 140.06 140.03 140.06 12.8K
14:23 140.06 140.06 140.05 140.05 3.5K
14:24 140.06 140.10 140.06 140.10 15.6K
14:25 140.10 140.13 140.10 140.13 5.3K
14:26 140.12 140.12 140.09 140.09 28.3K
14:27 140.10 140.10 140.09 140.09 11.5K
14:28 140.08 140.09 140.08 140.09 3.9K
14:29 140.09 140.09 140.06 140.06 14.4K
14:30 140.04 140.04 140.03 140.04 10.2K
14:31 140.05 140.07 140.03 140.07 10.7K
14:32 140.07 140.09 140.07 140.08 10.3K
14:33 140.12 140.12 140.10 140.10 10.3K
14:34 140.09 140.11 140.09 140.11 6.6K
14:35 140.12 140.12 140.09 140.09 2.6K
14:36 140.08 140.12 140.05 140.12 18.7K
14:37 140.10 140.14 140.10 140.14 4.9K
14:38 140.11 140.13 140.10 140.13 107.2K
14:39 140.15 140.15 140.12 140.12 39.3K
14:40 140.12 140.13 140.10 140.10 17.5K
14:41 140.08 140.08 140.05 140.05 13.3K
14:42 140.04 140.04 140.00 140.00 5.6K
14:43 139.99 139.99 139.97 139.97 4.5K
14:44 139.97 140.01 139.97 140.01 11.1K
14:45 139.98 140.00 139.98 140.00 22.8K
14:46 140.06 140.10 140.06 140.10 8.2K
14:47 140.09 140.12 140.09 140.12 6.4K
14:48 140.15 140.15 140.10 140.10 11.5K
14:49 140.10 140.12 140.10 140.10 7.5K
14:50 140.09 140.14 140.09 140.14 9.3K
14:51 140.12 140.12 140.09 140.09 9.3K
14:52 140.09 140.10 140.09 140.10 3.9K
14:53 140.10 140.10 140.10 140.10 3.9K
14:54 140.10 140.13 140.10 140.13 10.2K
14:55 140.13 140.17 140.13 140.17 4.9K
14:56 140.14 140.18 140.14 140.18 11.0K
14:57 140.17 140.17 140.14 140.14 2.6K
14:58 140.13 140.13 140.10 140.10 11.8K
14:59 140.08 140.08 140.07 140.08 6.1K
15:00 140.08 140.10 140.08 140.08 2.4K
15:01 140.07 140.12 140.07 140.12 8.6K
15:02 140.12 140.12 140.10 140.10 4.1K
15:03 140.11 140.15 140.11 140.15 6.9K
15:04 140.15 140.19 140.15 140.19 5.4K
15:05 140.24 140.25 140.23 140.25 25.9K
15:06 140.25 140.25 140.19 140.19 4.4K
15:07 140.19 140.21 140.12 140.12 17.1K
15:08 140.11 140.14 140.11 140.14 23.2K
15:09 140.15 140.15 140.09 140.09 15.9K
15:10 140.10 140.10 140.06 140.06 3.5K
15:11 140.06 140.06 140.05 140.05 5.1K
15:12 140.05 140.05 140.01 140.01 8.8K
15:13 140.04 140.04 140.03 140.04 22.7K
15:14 140.04 140.04 139.98 139.98 16.9K
15:15 139.98 139.98 139.96 139.97 16.0K
15:16 139.98 140.02 139.98 140.02 24.2K
15:17 140.03 140.04 140.03 140.03 8.9K
15:18 140.04 140.05 140.04 140.05 7.4K
15:19 140.04 140.04 139.94 139.96 39.2K
15:20 139.96 139.96 139.88 139.88 12.6K
15:21 139.89 139.91 139.87 139.91 18.0K
15:22 139.91 139.93 139.91 139.92 17.5K
15:23 139.92 139.97 139.90 139.97 19.1K
15:24 140.02 140.02 140.02 140.02 22.8K
15:25 140.03 140.03 139.91 139.91 14.8K
15:26 139.89 139.91 139.88 139.91 20.2K
15:27 139.90 139.91 139.89 139.91 3.2K
15:28 139.92 139.92 139.90 139.91 9.3K
15:29 139.91 139.91 139.85 139.85 16.0K
15:30 139.82 139.85 139.82 139.85 10.4K
15:31 139.84 139.84 139.74 139.74 31.9K
15:32 139.71 139.71 139.69 139.69 28.9K
15:33 139.72 139.72 139.66 139.66 18.3K
15:34 139.63 139.67 139.62 139.62 20.0K
15:35 139.61 139.66 139.61 139.66 26.2K
15:36 139.70 139.79 139.70 139.79 23.7K
15:37 139.78 139.78 139.75 139.76 31.8K
15:38 139.78 139.82 139.76 139.82 11.4K
15:39 139.82 139.82 139.78 139.78 15.0K
15:40 139.79 139.79 139.74 139.74 16.4K
15:41 139.75 139.77 139.74 139.74 22.3K
15:42 139.72 139.74 139.72 139.73 20.4K
15:43 139.71 139.73 139.70 139.72 13.9K
15:44 139.74 139.75 139.74 139.75 10.5K
15:45 139.73 139.73 139.70 139.70 19.3K
15:46 139.69 139.69 139.68 139.68 16.5K
15:47 139.70 139.70 139.69 139.69 23.6K
15:48 139.69 139.71 139.69 139.71 14.5K
15:49 139.71 139.72 139.68 139.68 30.1K
15:50 139.72 140.01 139.72 139.99 224.7K
15:51 139.96 139.96 139.80 139.80 51.3K
15:52 139.77 139.83 139.77 139.83 58.6K
15:53 139.84 139.88 139.84 139.87 36.9K
15:54 139.84 139.84 139.78 139.78 77.3K
15:55 139.78 139.79 139.76 139.79 71.3K
15:56 139.91 139.91 139.83 139.84 102.4K
15:57 139.85 139.85 139.84 139.84 50.4K
15:58 139.84 139.86 139.84 139.85 60.9K
15:59 139.86 139.86 139.85 139.85 201.8K
16:00 139.84 139.84 139.84 139.84 1,856.1K
16:01 139.84 139.84 139.84 139.84 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