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
09:30 141.25 141.25 140.75 140.75 229.4K
09:31 140.61 140.61 140.33 140.33 173.3K
09:32 140.14 140.22 140.05 140.22 83.1K
09:33 140.26 140.27 140.21 140.24 25.6K
09:34 140.08 140.08 139.90 139.93 68.5K
09:35 139.80 139.80 139.58 139.58 76.7K
09:36 139.68 139.71 139.64 139.64 31.6K
09:37 139.66 139.69 139.55 139.69 33.5K
09:38 139.66 139.74 139.66 139.70 83.8K
09:39 139.60 139.66 139.60 139.64 31.5K
09:40 139.60 139.64 139.53 139.64 29.4K
09:41 139.56 139.56 139.41 139.50 82.4K
09:42 139.49 139.49 139.36 139.36 31.1K
09:43 139.29 139.35 139.29 139.30 93.8K
09:44 139.25 139.25 139.08 139.13 21.9K
09:45 139.27 139.32 139.27 139.28 37.1K
09:46 139.33 139.46 139.33 139.46 19.9K
09:47 139.51 139.61 139.51 139.61 30.8K
09:48 139.62 139.64 139.58 139.58 23.2K
09:49 139.58 139.66 139.58 139.66 12.2K
09:50 139.65 139.71 139.65 139.71 8.4K
09:51 139.74 139.82 139.74 139.78 23.6K
09:52 139.70 139.71 139.70 139.71 17.0K
09:53 139.71 139.72 139.68 139.68 3.3K
09:54 139.70 139.77 139.70 139.77 13.2K
09:55 139.74 139.74 139.69 139.69 5.9K
09:56 139.71 139.73 139.67 139.73 15.4K
09:57 139.71 139.71 139.59 139.59 11.7K
09:58 139.56 139.56 139.47 139.52 22.8K
09:59 139.51 139.54 139.51 139.54 14.2K
10:00 139.51 139.51 139.40 139.40 58.8K
10:01 139.42 139.57 139.42 139.57 13.8K
10:02 139.62 139.68 139.61 139.61 14.5K
10:03 139.62 139.69 139.59 139.69 21.6K
10:04 139.69 139.80 139.69 139.80 6.2K
10:05 139.81 139.81 139.68 139.68 8.7K
10:06 139.77 139.84 139.77 139.84 16.4K
10:07 139.92 139.92 139.79 139.79 15.2K
10:08 139.81 139.90 139.81 139.90 8.4K
10:09 139.93 139.99 139.93 139.99 10.5K
10:10 140.00 140.06 140.00 140.06 8.2K
10:11 139.94 140.02 139.94 140.02 7.9K
10:12 140.03 140.03 140.02 140.02 12.6K
10:13 140.06 140.16 140.06 140.16 15.1K
10:14 140.20 140.26 140.20 140.26 22.5K
10:15 140.26 140.32 140.20 140.20 12.5K
10:16 140.14 140.14 140.06 140.06 10.6K
10:17 140.06 140.07 140.06 140.07 2.3K
10:18 140.07 140.07 140.03 140.06 7.3K
10:19 140.10 140.14 140.10 140.14 4.9K
10:20 140.16 140.16 140.10 140.10 7.2K
10:21 140.09 140.13 140.09 140.13 4.4K
10:22 140.20 140.21 140.10 140.10 29.7K
10:23 140.08 140.14 140.08 140.10 12.7K
10:24 140.12 140.16 140.07 140.07 6.5K
10:25 140.05 140.05 140.01 140.01 2.0K
10:26 140.00 140.06 140.00 140.04 7.6K
10:27 140.01 140.02 140.01 140.01 8.1K
10:28 140.01 140.01 140.01 140.01 2.6K
10:29 140.01 140.01 139.98 139.98 2.4K
10:30 139.96 139.96 139.93 139.93 14.1K
10:31 139.93 140.06 139.91 140.06 11.4K
10:32 140.06 140.06 140.02 140.03 3.3K
10:33 140.05 140.08 140.05 140.05 3.9K
10:34 140.04 140.04 140.01 140.01 4.7K
10:35 140.05 140.11 140.05 140.11 14.6K
10:36 140.11 140.11 140.06 140.06 3.2K
10:37 140.03 140.05 139.98 140.02 6.7K
10:38 140.01 140.02 140.00 140.01 5.4K
10:39 139.97 140.00 139.97 140.00 6.2K
10:40 140.00 140.13 140.00 140.13 11.8K
10:41 140.02 140.02 139.96 139.96 8.3K
10:42 139.96 140.05 139.96 140.05 5.6K
10:43 140.08 140.08 140.03 140.03 6.3K
10:44 140.02 140.09 140.02 140.09 11.2K
10:45 140.10 140.12 140.10 140.10 8.8K
10:46 140.09 140.14 140.09 140.12 10.7K
10:47 140.13 140.13 140.07 140.08 7.3K
10:48 140.10 140.16 140.10 140.16 4.5K
10:49 140.16 140.16 140.14 140.14 1.6K
10:50 140.16 140.18 140.16 140.18 5.2K
10:51 140.18 140.18 140.13 140.13 5.9K
10:52 140.12 140.19 140.12 140.19 5.7K
10:53 140.18 140.18 140.13 140.17 13.2K
10:54 140.17 140.17 140.09 140.09 11.5K
10:55 140.11 140.11 140.06 140.06 15.8K
10:56 140.01 140.01 139.91 139.91 42.8K
10:57 139.91 139.94 139.91 139.93 18.5K
10:58 139.94 139.96 139.93 139.96 8.9K
10:59 139.95 139.98 139.95 139.96 6.9K
11:00 139.93 139.93 139.90 139.90 11.5K
11:01 139.90 139.93 139.90 139.90 8.3K
11:02 139.98 140.02 139.97 140.02 12.3K
11:03 140.02 140.02 140.01 140.01 4.3K
11:04 140.00 140.00 139.95 139.95 5.6K
11:05 139.95 140.01 139.95 140.01 13.5K
11:06 140.00 140.00 139.95 139.95 7.9K
11:07 139.96 139.96 139.86 139.86 7.3K
11:08 139.88 139.95 139.88 139.93 5.5K
11:09 139.93 139.97 139.93 139.97 4.4K
11:10 139.97 139.97 139.95 139.95 5.9K
11:11 139.96 139.96 139.93 139.94 11.5K
11:12 139.94 139.94 139.91 139.93 5.4K
11:13 140.02 140.05 139.96 139.96 24.1K
11:14 139.96 139.96 139.93 139.93 10.6K
11:15 139.91 139.95 139.89 139.91 11.3K
11:16 139.93 139.93 139.92 139.92 14.3K
11:17 139.91 139.93 139.90 139.90 11.5K
11:18 139.89 139.89 139.84 139.84 2.8K
11:19 139.81 139.81 139.80 139.80 7.1K
11:20 139.77 139.82 139.77 139.80 12.7K
11:21 139.81 139.82 139.81 139.82 5.5K
11:22 139.82 139.82 139.81 139.81 30.9K
11:23 139.82 139.82 139.79 139.79 7.3K
11:24 139.79 139.80 139.79 139.80 5.7K
11:25 139.81 139.81 139.80 139.80 7.3K
11:26 139.82 139.83 139.82 139.83 3.1K
11:27 139.75 139.75 139.74 139.75 13.8K
11:28 139.75 139.75 139.73 139.73 13.8K
11:29 139.78 139.88 139.78 139.88 17.8K
11:30 139.88 139.88 139.83 139.83 5.4K
11:31 139.83 139.83 139.77 139.77 4.4K
11:32 139.72 139.77 139.71 139.77 13.2K
11:33 139.75 139.78 139.75 139.76 5.8K
11:34 139.77 139.77 139.71 139.74 5.6K
11:35 139.74 139.75 139.72 139.75 12.8K
11:36 139.77 139.77 139.73 139.73 17.6K
11:37 139.73 139.73 139.63 139.63 24.6K
11:38 139.62 139.64 139.60 139.63 8.5K
11:39 139.63 139.65 139.62 139.65 12.0K
11:40 139.65 139.69 139.65 139.68 3.3K
11:41 139.65 139.67 139.65 139.65 2.8K
11:42 139.67 139.69 139.67 139.69 7.7K
11:43 139.66 139.67 139.66 139.66 4.9K
11:44 139.64 139.69 139.64 139.69 9.8K
11:45 139.69 139.69 139.68 139.69 6.3K
11:46 139.73 139.75 139.73 139.75 11.4K
11:47 139.77 139.77 139.75 139.75 4.6K
11:48 139.72 139.73 139.71 139.71 14.7K
11:49 139.72 139.85 139.72 139.85 10.6K
11:50 139.87 139.91 139.87 139.91 9.4K
11:51 139.91 139.94 139.90 139.90 12.2K
11:52 139.88 139.88 139.86 139.87 10.3K
11:53 139.86 139.86 139.81 139.81 5.9K
11:54 139.79 139.80 139.72 139.72 10.8K
11:55 139.72 139.72 139.68 139.68 6.4K
11:56 139.63 139.63 139.61 139.62 10.1K
11:57 139.63 139.64 139.62 139.64 5.9K
11:58 139.64 139.70 139.62 139.70 34.3K
11:59 139.69 139.70 139.67 139.70 4.7K
12:00 139.69 139.71 139.69 139.71 10.6K
12:01 139.71 139.71 139.70 139.71 1.8K
12:02 139.70 139.70 139.66 139.66 34.5K
12:03 139.66 139.70 139.66 139.70 5.9K
12:04 139.69 139.72 139.68 139.71 20.7K
12:05 139.70 139.72 139.70 139.71 8.9K
12:06 139.68 139.68 139.61 139.61 16.7K
12:07 139.69 139.82 139.69 139.82 37.1K
12:08 139.81 139.81 139.74 139.74 5.1K
12:09 139.73 139.80 139.72 139.80 9.6K
12:10 139.77 139.77 139.75 139.75 6.5K
12:11 139.77 139.77 139.77 139.77 13.2K
12:12 139.77 139.77 139.67 139.67 7.7K
12:13 139.68 139.69 139.61 139.61 24.8K
12:14 139.58 139.58 139.57 139.57 10.0K
12:15 139.59 139.63 139.59 139.63 5.9K
12:16 139.61 139.63 139.61 139.62 3.9K
12:17 139.62 139.71 139.62 139.71 26.8K
12:18 139.71 139.71 139.69 139.69 5.7K
12:19 139.73 139.76 139.73 139.75 9.9K
12:20 139.75 139.76 139.75 139.76 3.2K
12:21 139.76 139.76 139.74 139.74 1.7K
12:22 139.74 139.74 139.70 139.70 5.5K
12:23 139.68 139.69 139.68 139.69 2.9K
12:24 139.67 139.70 139.67 139.69 10.4K
12:25 139.69 139.74 139.69 139.74 15.8K
12:26 139.76 139.76 139.73 139.73 3.8K
12:27 139.74 139.74 139.68 139.68 6.5K
12:28 139.69 139.69 139.66 139.66 10.4K
12:29 139.58 139.58 139.53 139.56 13.9K
12:30 139.59 139.59 139.58 139.58 4.3K
12:31 139.58 139.58 139.57 139.57 4.2K
12:32 139.57 139.59 139.57 139.59 14.8K
12:33 139.59 139.59 139.56 139.57 3.2K
12:34 139.57 139.59 139.57 139.58 1.4K
12:35 139.59 139.59 139.53 139.54 9.6K
12:36 139.55 139.55 139.52 139.52 7.3K
12:37 139.54 139.54 139.52 139.52 1.4K
12:38 139.52 139.60 139.52 139.60 17.9K
12:39 139.60 139.66 139.60 139.66 46.6K
12:40 139.68 139.68 139.65 139.67 14.5K
12:41 139.67 139.72 139.67 139.72 24.0K
12:42 139.74 139.74 139.72 139.72 25.7K
12:43 139.72 139.73 139.70 139.70 13.8K
12:44 139.74 139.74 139.73 139.73 3.9K
12:45 139.75 139.77 139.75 139.77 5.3K
12:46 139.78 139.79 139.78 139.79 6.2K
12:47 139.80 139.81 139.80 139.81 5.4K
12:48 139.81 139.81 139.77 139.77 13.2K
12:49 139.76 139.80 139.76 139.79 12.9K
12:50 139.78 139.81 139.78 139.80 16.8K
12:51 139.82 139.82 139.79 139.79 9.8K
12:52 139.80 139.81 139.74 139.74 27.3K
12:53 139.78 139.79 139.78 139.79 5.7K
12:54 139.80 139.82 139.80 139.81 4.9K
12:55 139.85 139.86 139.85 139.86 13.9K
12:56 139.85 139.88 139.85 139.85 36.8K
12:57 139.87 139.87 139.82 139.82 29.7K
12:58 139.88 139.92 139.88 139.92 5.2K
12:59 139.91 139.91 139.88 139.89 5.4K
13:00 139.85 139.85 139.84 139.85 57.4K
13:01 139.86 139.88 139.85 139.88 15.6K
13:02 139.88 139.93 139.88 139.88 8.4K
13:03 139.84 139.84 139.79 139.79 10.9K
13:04 139.78 139.78 139.75 139.75 6.2K
13:05 139.75 139.75 139.73 139.74 12.5K
13:06 139.74 139.81 139.74 139.81 23.9K
13:07 139.80 139.80 139.75 139.77 10.0K
13:08 139.78 139.80 139.78 139.80 7.3K
13:09 139.78 139.81 139.78 139.81 2.9K
13:10 139.77 139.77 139.76 139.76 4.3K
13:11 139.75 139.75 139.68 139.68 23.3K
13:12 139.63 139.63 139.60 139.61 12.4K
13:13 139.56 139.58 139.56 139.58 11.9K
13:14 139.59 139.59 139.54 139.55 12.0K
13:15 139.55 139.56 139.54 139.56 13.9K
13:16 139.56 139.57 139.56 139.56 5.3K
13:17 139.58 139.58 139.58 139.58 3.8K
13:18 139.59 139.59 139.54 139.54 8.5K
13:19 139.55 139.55 139.54 139.54 3.4K
13:20 139.54 139.56 139.54 139.56 2.5K
13:21 139.56 139.56 139.50 139.50 3.3K
13:22 139.48 139.48 139.40 139.40 15.8K
13:23 139.39 139.41 139.39 139.40 12.4K
13:24 139.40 139.43 139.40 139.43 23.5K
13:25 139.41 139.41 139.39 139.39 7.5K
13:26 139.41 139.42 139.40 139.42 4.1K
13:27 139.42 139.54 139.42 139.54 22.1K
13:28 139.52 139.56 139.52 139.53 12.8K
13:29 139.53 139.53 139.50 139.51 2.9K
13:30 139.51 139.52 139.47 139.47 12.4K
13:31 139.45 139.45 139.41 139.42 18.7K
13:32 139.39 139.44 139.37 139.44 9.5K
13:33 139.43 139.43 139.43 139.43 3.3K
13:34 139.42 139.42 139.39 139.39 25.2K
13:35 139.39 139.42 139.39 139.42 7.9K
13:36 139.40 139.43 139.39 139.43 16.5K
13:37 139.43 139.43 139.39 139.39 10.0K
13:38 139.40 139.47 139.40 139.47 13.4K
13:39 139.46 139.47 139.46 139.46 3.4K
13:40 139.42 139.42 139.38 139.38 10.9K
13:41 139.38 139.38 139.35 139.35 16.2K
13:42 139.34 139.34 139.31 139.31 2.8K
13:43 139.30 139.30 139.29 139.29 4.6K
13:44 139.29 139.29 139.25 139.25 16.7K
13:45 139.25 139.26 139.23 139.23 2.9K
13:46 139.22 139.23 139.22 139.22 3.9K
13:47 139.19 139.20 139.18 139.18 12.9K
13:48 139.19 139.19 139.18 139.18 7.0K
13:49 139.19 139.19 139.16 139.16 41.2K
13:50 139.17 139.21 139.17 139.21 9.2K
13:51 139.20 139.20 139.19 139.19 2.8K
13:52 139.22 139.23 139.20 139.20 13.8K
13:53 139.22 139.24 139.22 139.23 10.2K
13:54 139.24 139.24 139.20 139.21 8.6K
13:55 139.20 139.22 139.20 139.21 3.0K
13:56 139.20 139.20 139.19 139.19 13.2K
13:57 139.19 139.20 139.17 139.18 3.8K
13:58 139.20 139.20 139.18 139.19 3.2K
13:59 139.21 139.25 139.21 139.25 9.9K
14:00 139.28 139.28 139.27 139.28 27.9K
14:01 139.28 139.28 139.25 139.28 6.0K
14:02 139.27 139.29 139.27 139.29 3.7K
14:03 139.28 139.29 139.28 139.29 4.4K
14:04 139.30 139.31 139.30 139.31 8.2K
14:05 139.30 139.31 139.30 139.31 1.8K
14:06 139.30 139.30 139.28 139.28 18.4K
14:07 139.24 139.25 139.23 139.25 7.1K
14:08 139.25 139.30 139.24 139.30 12.2K
14:09 139.37 139.37 139.35 139.35 7.5K
14:10 139.40 139.40 139.37 139.39 18.2K
14:11 139.37 139.37 139.35 139.37 16.4K
14:12 139.37 139.37 139.32 139.32 13.8K
14:13 139.34 139.36 139.34 139.35 8.6K
14:14 139.37 139.37 139.35 139.35 23.8K
14:15 139.32 139.33 139.31 139.33 31.8K
14:16 139.33 139.35 139.32 139.32 13.5K
14:17 139.33 139.33 139.32 139.33 3.5K
14:18 139.32 139.34 139.32 139.34 29.4K
14:19 139.34 139.37 139.34 139.37 7.7K
14:20 139.38 139.41 139.38 139.41 8.9K
14:21 139.41 139.41 139.41 139.41 3.2K
14:22 139.41 139.44 139.40 139.44 10.2K
14:23 139.46 139.53 139.46 139.53 20.9K
14:24 139.52 139.54 139.51 139.53 84.6K
14:25 139.49 139.49 139.43 139.43 13.5K
14:26 139.43 139.54 139.43 139.53 18.6K
14:27 139.52 139.53 139.52 139.53 9.3K
14:28 139.53 139.54 139.53 139.54 13.1K
14:29 139.50 139.50 139.46 139.46 5.6K
14:30 139.42 139.45 139.41 139.45 8.4K
14:31 139.44 139.50 139.44 139.50 16.1K
14:32 139.49 139.49 139.44 139.44 4.5K
14:33 139.41 139.41 139.36 139.36 19.8K
14:34 139.36 139.39 139.36 139.39 14.0K
14:35 139.39 139.40 139.39 139.40 2.9K
14:36 139.40 139.42 139.39 139.42 8.2K
14:37 139.44 139.51 139.44 139.47 24.9K
14:38 139.49 139.49 139.47 139.47 10.2K
14:39 139.41 139.41 139.40 139.40 11.2K
14:40 139.40 139.41 139.40 139.41 6.7K
14:41 139.43 139.43 139.39 139.41 4.4K
14:42 139.41 139.43 139.41 139.43 15.5K
14:43 139.42 139.44 139.41 139.44 6.1K
14:44 139.45 139.45 139.45 139.45 16.6K
14:45 139.46 139.51 139.46 139.50 26.9K
14:46 139.52 139.52 139.46 139.46 11.1K
14:47 139.46 139.46 139.41 139.42 8.8K
14:48 139.44 139.48 139.44 139.46 32.6K
14:49 139.45 139.45 139.41 139.41 5.4K
14:50 139.43 139.47 139.42 139.44 73.9K
14:51 139.42 139.42 139.41 139.42 4.2K
14:52 139.42 139.42 139.40 139.40 12.8K
14:53 139.42 139.44 139.42 139.42 11.8K
14:54 139.42 139.42 139.41 139.41 0.8K
14:55 139.44 139.45 139.42 139.42 9.1K
14:56 139.43 139.44 139.43 139.44 8.2K
14:57 139.41 139.43 139.41 139.42 4.1K
14:58 139.40 139.41 139.40 139.40 12.1K
14:59 139.39 139.41 139.32 139.32 19.2K
15:00 139.32 139.35 139.32 139.34 4.3K
15:01 139.34 139.36 139.34 139.36 5.3K
15:02 139.33 139.33 139.31 139.31 29.0K
15:03 139.34 139.40 139.34 139.40 18.4K
15:04 139.42 139.42 139.40 139.40 7.2K
15:05 139.41 139.48 139.41 139.48 8.5K
15:06 139.51 139.53 139.51 139.51 29.7K
15:07 139.52 139.52 139.49 139.52 9.2K
15:08 139.52 139.52 139.50 139.50 5.1K
15:09 139.50 139.52 139.50 139.52 5.7K
15:10 139.54 139.59 139.54 139.57 20.9K
15:11 139.58 139.58 139.58 139.58 6.4K
15:12 139.52 139.52 139.49 139.50 21.6K
15:13 139.50 139.54 139.50 139.54 11.2K
15:14 139.53 139.53 139.49 139.49 113.5K
15:15 139.48 139.48 139.46 139.46 7.4K
15:16 139.46 139.46 139.44 139.44 7.1K
15:17 139.45 139.45 139.44 139.45 8.6K
15:18 139.45 139.46 139.45 139.46 12.7K
15:19 139.46 139.48 139.46 139.48 21.4K
15:20 139.52 139.52 139.51 139.52 8.2K
15:21 139.52 139.54 139.50 139.54 14.8K
15:22 139.53 139.53 139.51 139.51 5.9K
15:23 139.51 139.55 139.51 139.55 31.4K
15:24 139.57 139.60 139.57 139.60 14.5K
15:25 139.60 139.61 139.57 139.57 18.1K
15:26 139.56 139.57 139.56 139.56 35.4K
15:27 139.55 139.57 139.54 139.54 8.1K
15:28 139.54 139.57 139.53 139.57 22.9K
15:29 139.61 139.72 139.61 139.72 32.2K
15:30 139.76 139.83 139.76 139.83 16.3K
15:31 139.82 139.85 139.82 139.85 14.3K
15:32 139.84 139.84 139.82 139.82 8.2K
15:33 139.82 139.84 139.82 139.84 6.4K
15:34 139.86 139.88 139.86 139.86 23.1K
15:35 139.83 139.83 139.81 139.81 6.3K
15:36 139.81 139.83 139.81 139.83 8.6K
15:37 139.83 139.83 139.80 139.80 17.8K
15:38 139.80 139.84 139.78 139.78 22.8K
15:39 139.75 139.76 139.75 139.75 8.2K
15:40 139.75 139.76 139.75 139.75 4.5K
15:41 139.78 139.78 139.75 139.77 8.1K
15:42 139.76 139.84 139.76 139.84 30.3K
15:43 139.83 139.83 139.82 139.82 37.5K
15:44 139.83 139.84 139.82 139.84 23.7K
15:45 139.83 139.85 139.82 139.85 11.6K
15:46 139.86 139.86 139.85 139.85 4.9K
15:47 139.86 139.86 139.85 139.85 12.8K
15:48 139.87 139.88 139.86 139.86 8.5K
15:49 139.84 139.86 139.84 139.86 39.0K
15:50 139.74 139.80 139.74 139.77 154.9K
15:51 139.77 139.77 139.72 139.72 29.1K
15:52 139.75 139.75 139.71 139.72 32.7K
15:53 139.70 139.70 139.63 139.64 37.3K
15:54 139.62 139.65 139.62 139.62 45.4K
15:55 139.62 139.73 139.58 139.58 154.9K
15:56 139.39 139.42 139.36 139.42 139.6K
15:57 139.45 139.45 139.41 139.41 52.0K
15:58 139.42 139.45 139.42 139.45 79.3K
15:59 139.44 139.44 139.35 139.35 163.0K
16:00 139.33 139.33 139.33 139.33 3,708.3K
16:01 139.33 139.33 139.33 139.33 2.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし