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
09:30 139.04 139.28 139.04 139.28 123.5K
09:31 139.38 139.38 139.17 139.17 21.6K
09:32 139.20 139.20 139.09 139.09 9.4K
09:33 139.08 139.15 139.08 139.12 15.7K
09:34 139.12 139.12 138.94 138.94 32.1K
09:35 138.93 139.03 138.78 138.78 33.5K
09:36 138.77 138.79 138.75 138.79 11.6K
09:37 138.79 138.79 138.52 138.52 24.1K
09:38 138.48 138.55 138.48 138.55 43.3K
09:39 138.52 138.52 138.52 138.52 9.6K
09:40 138.54 138.55 138.52 138.52 12.4K
09:41 138.48 138.55 138.48 138.55 20.0K
09:42 138.55 138.55 138.54 138.54 17.9K
09:43 138.55 138.64 138.55 138.64 7.3K
09:44 138.72 138.72 138.68 138.68 14.8K
09:45 138.66 138.66 138.62 138.62 7.7K
09:46 138.59 138.60 138.57 138.57 12.3K
09:47 138.58 138.58 138.53 138.55 4.1K
09:48 138.50 138.50 138.44 138.44 10.6K
09:49 138.45 138.45 138.42 138.42 12.4K
09:50 138.44 138.49 138.44 138.49 5.4K
09:51 138.50 138.64 138.50 138.64 10.0K
09:52 138.66 138.67 138.66 138.66 5.0K
09:53 138.66 138.66 138.66 138.66 1.7K
09:54 138.66 138.70 138.66 138.70 3.3K
09:55 138.70 138.74 138.70 138.74 2.9K
09:56 138.74 138.76 138.74 138.76 9.5K
09:57 138.76 138.78 138.75 138.75 1.8K
09:58 138.75 138.75 138.71 138.74 18.6K
09:59 138.74 138.82 138.74 138.82 10.6K
10:00 138.83 138.87 138.83 138.87 8.2K
10:01 138.86 138.89 138.86 138.86 23.2K
10:02 138.83 138.88 138.83 138.88 13.4K
10:03 138.90 138.94 138.90 138.94 1.0K
10:04 138.98 138.98 138.96 138.96 19.5K
10:05 138.98 138.99 138.97 138.98 3.4K
10:06 138.98 138.98 138.94 138.94 2.1K
10:07 138.97 138.98 138.95 138.98 6.1K
10:08 138.98 138.98 138.97 138.97 2.0K
10:09 138.97 139.01 138.97 138.99 1.8K
10:10 139.00 139.04 139.00 139.03 5.2K
10:11 139.07 139.07 139.06 139.07 9.2K
10:12 139.01 139.01 138.96 138.96 27.4K
10:13 138.97 138.97 138.94 138.94 4.7K
10:14 138.95 138.95 138.93 138.93 6.2K
10:15 138.93 138.93 138.90 138.91 85.6K
10:16 138.91 138.91 138.91 138.91 7.5K
10:17 138.91 138.91 138.84 138.84 3.8K
10:18 138.84 138.84 138.83 138.83 4.3K
10:19 138.83 138.83 138.79 138.79 13.0K
10:20 138.81 138.83 138.81 138.83 9.8K
10:21 138.83 138.83 138.82 138.82 1.3K
10:22 138.81 138.82 138.81 138.82 2.7K
10:23 138.80 138.80 138.71 138.71 25.1K
10:24 138.72 138.72 138.62 138.62 9.4K
10:25 138.62 138.62 138.53 138.53 11.7K
10:26 138.53 138.55 138.53 138.54 2.7K
10:27 138.54 138.54 138.46 138.46 11.5K
10:28 138.44 138.45 138.44 138.44 6.1K
10:29 138.44 138.44 138.43 138.44 8.9K
10:30 138.43 138.44 138.38 138.38 8.3K
10:31 138.38 138.38 138.35 138.35 7.1K
10:32 138.34 138.38 138.34 138.38 3.1K
10:33 138.39 138.43 138.39 138.43 11.1K
10:34 138.42 138.42 138.39 138.39 5.0K
10:35 138.39 138.39 138.34 138.34 6.1K
10:36 138.33 138.36 138.33 138.36 5.1K
10:37 138.32 138.32 138.29 138.29 19.7K
10:38 138.30 138.31 138.29 138.29 10.8K
10:39 138.33 138.35 138.32 138.32 17.1K
10:40 138.31 138.33 138.31 138.33 12.3K
10:41 138.33 138.34 138.33 138.34 6.8K
10:42 138.34 138.35 138.34 138.35 5.7K
10:43 138.35 138.35 138.34 138.35 3.1K
10:44 138.36 138.38 138.35 138.38 13.4K
10:45 138.37 138.39 138.36 138.36 20.9K
10:46 138.35 138.35 138.27 138.27 18.3K
10:47 138.25 138.28 138.25 138.28 10.7K
10:48 138.26 138.26 138.23 138.23 3.7K
10:49 138.20 138.21 138.20 138.21 27.0K
10:50 138.20 138.20 138.17 138.17 9.3K
10:51 138.25 138.31 138.25 138.31 27.5K
10:52 138.30 138.30 138.24 138.25 9.6K
10:53 138.25 138.25 138.21 138.21 3.0K
10:54 138.17 138.20 138.17 138.19 5.3K
10:55 138.19 138.22 138.18 138.19 3.2K
10:56 138.20 138.22 138.20 138.22 5.7K
10:57 138.22 138.23 138.22 138.23 3.0K
10:58 138.20 138.20 138.19 138.19 12.1K
10:59 138.19 138.19 138.13 138.14 2.8K
11:00 138.12 138.12 138.08 138.08 9.7K
11:01 138.07 138.09 138.07 138.09 7.1K
11:02 138.08 138.08 138.05 138.07 39.6K
11:03 138.06 138.06 138.06 138.06 2.0K
11:04 138.07 138.07 138.06 138.06 9.9K
11:05 138.07 138.07 138.06 138.06 17.0K
11:06 138.04 138.04 138.02 138.03 8.5K
11:07 138.02 138.03 138.01 138.01 6.7K
11:08 138.01 138.02 138.01 138.01 7.5K
11:09 138.01 138.01 137.98 137.98 3.8K
11:10 137.96 137.96 137.93 137.93 8.8K
11:11 137.87 137.87 137.83 137.83 33.9K
11:12 137.81 137.83 137.80 137.81 10.9K
11:13 137.80 137.85 137.80 137.85 7.6K
11:14 137.81 137.84 137.81 137.84 4.6K
11:15 137.85 137.85 137.83 137.84 5.8K
11:16 137.86 137.86 137.83 137.83 17.8K
11:17 137.82 137.82 137.77 137.77 4.7K
11:18 137.76 137.76 137.73 137.73 12.0K
11:19 137.73 137.79 137.73 137.79 11.8K
11:20 137.78 137.78 137.74 137.74 6.9K
11:21 137.74 137.75 137.72 137.73 5.6K
11:22 137.82 137.84 137.82 137.84 10.9K
11:23 137.81 137.81 137.81 137.81 6.7K
11:24 137.81 137.88 137.81 137.88 9.4K
11:25 137.90 137.91 137.90 137.91 1.2K
11:26 137.91 137.91 137.84 137.84 15.3K
11:27 137.82 137.82 137.82 137.82 6.2K
11:28 137.84 137.84 137.81 137.82 8.1K
11:29 137.82 137.83 137.82 137.82 36.3K
11:30 137.84 137.88 137.84 137.88 2.6K
11:31 137.91 137.96 137.91 137.96 15.9K
11:32 137.98 138.01 137.98 137.99 3.4K
11:33 137.98 137.99 137.98 137.99 6.9K
11:34 137.97 137.97 137.95 137.95 6.6K
11:35 137.95 137.95 137.95 137.95 2.7K
11:36 137.94 137.96 137.94 137.96 2.6K
11:37 137.98 138.01 137.97 138.01 10.1K
11:38 137.96 137.96 137.95 137.95 6.1K
11:39 137.95 137.95 137.94 137.94 20.7K
11:40 137.93 137.93 137.90 137.92 17.2K
11:41 137.93 137.98 137.93 137.98 9.5K
11:42 138.00 138.05 138.00 138.02 4.5K
11:43 138.04 138.11 138.04 138.11 15.4K
11:44 138.10 138.10 138.10 138.10 5.2K
11:45 138.09 138.09 138.07 138.07 7.7K
11:46 138.06 138.06 138.03 138.03 5.0K
11:47 138.03 138.03 138.00 138.00 2.2K
11:48 137.99 138.00 137.99 138.00 4.3K
11:49 137.98 138.02 137.98 138.00 7.2K
11:50 138.02 138.02 138.01 138.02 5.5K
11:51 138.02 138.02 138.01 138.01 6.7K
11:52 138.01 138.02 138.01 138.02 13.4K
11:53 138.01 138.09 138.01 138.09 13.0K
11:54 138.10 138.10 138.06 138.06 7.8K
11:55 138.06 138.07 138.06 138.07 6.5K
11:56 138.07 138.14 138.07 138.13 5.1K
11:57 138.13 138.14 138.13 138.13 4.4K
11:58 138.15 138.19 138.15 138.19 6.7K
11:59 138.19 138.22 138.19 138.20 5.1K
12:00 138.20 138.20 138.18 138.18 5.3K
12:01 138.17 138.17 138.16 138.16 5.1K
12:02 138.16 138.16 138.14 138.15 5.0K
12:03 138.15 138.15 138.10 138.10 2.2K
12:04 138.06 138.08 138.06 138.07 2.5K
12:05 138.07 138.09 138.05 138.08 8.2K
12:06 138.08 138.08 138.08 138.08 3.6K
12:07 138.08 138.08 138.06 138.06 13.7K
12:08 138.06 138.06 138.06 138.06 3.0K
12:09 138.06 138.06 138.05 138.05 2.0K
12:10 138.05 138.09 138.05 138.06 14.0K
12:11 138.05 138.05 138.05 138.05 2.2K
12:12 138.04 138.08 138.04 138.07 3.3K
12:13 138.07 138.07 138.07 138.07 3.2K
12:14 138.07 138.08 138.07 138.07 7.6K
12:15 138.04 138.04 138.03 138.03 21.9K
12:16 138.03 138.04 138.03 138.04 3.4K
12:17 138.04 138.04 138.03 138.03 2.2K
12:18 138.04 138.05 138.02 138.02 7.6K
12:19 138.01 138.01 138.01 138.01 3.3K
12:20 138.00 138.00 137.98 137.98 1.5K
12:21 138.00 138.04 138.00 138.04 5.5K
12:22 138.03 138.04 138.03 138.04 1.1K
12:23 138.04 138.08 138.04 138.08 4.6K
12:24 138.07 138.08 138.06 138.07 1.0K
12:25 138.06 138.06 138.03 138.03 10.5K
12:26 138.03 138.03 138.03 138.03 3.1K
12:27 138.05 138.06 138.05 138.06 3.1K
12:28 138.06 138.07 138.04 138.04 15.4K
12:29 138.04 138.05 138.02 138.02 4.9K
12:30 138.03 138.03 138.02 138.02 3.0K
12:31 138.02 138.02 138.01 138.01 1.2K
12:32 138.02 138.02 138.02 138.02 2.2K
12:33 138.01 138.01 137.99 138.01 3.0K
12:34 138.01 138.01 137.99 138.00 1.9K
12:35 137.99 138.00 137.99 138.00 6.3K
12:36 138.03 138.03 138.01 138.01 3.3K
12:37 138.01 138.01 137.97 137.97 0.4K
12:38 137.94 137.94 137.91 137.91 7.5K
12:39 137.90 137.93 137.89 137.93 15.0K
12:40 137.93 137.95 137.92 137.95 2.2K
12:41 137.90 137.90 137.88 137.88 1.6K
12:42 137.89 137.89 137.89 137.89 1.9K
12:43 137.90 137.91 137.90 137.90 6.0K
12:44 137.90 137.90 137.89 137.89 0.7K
12:45 137.89 137.92 137.89 137.92 7.6K
12:46 137.94 137.95 137.94 137.95 5.7K
12:47 137.94 137.95 137.94 137.95 4.5K
12:48 137.96 137.96 137.95 137.96 2.0K
12:49 137.96 137.96 137.94 137.94 2.3K
12:50 137.95 137.95 137.95 137.95 3.6K
12:51 137.94 137.97 137.94 137.97 9.9K
12:52 138.04 138.04 138.04 138.04 7.4K
12:53 138.04 138.04 138.02 138.02 7.1K
12:54 138.03 138.04 138.03 138.04 7.3K
12:55 138.04 138.04 138.00 138.00 2.5K
12:56 138.00 138.02 137.99 138.02 12.3K
12:57 138.02 138.02 137.99 137.99 3.0K
12:58 138.01 138.03 138.01 138.03 32.8K
12:59 138.02 138.02 138.02 138.02 10.8K
13:00 138.02 138.02 137.99 137.99 15.3K
13:01 137.99 138.00 137.99 138.00 2.6K
13:02 138.00 138.00 137.97 137.97 6.6K
13:03 137.97 137.97 137.95 137.95 16.2K
13:04 137.95 137.95 137.92 137.92 3.9K
13:05 137.92 137.92 137.89 137.89 4.5K
13:06 137.90 137.90 137.89 137.90 12.4K
13:07 137.89 137.91 137.89 137.91 3.0K
13:08 137.92 137.92 137.91 137.92 3.1K
13:09 137.93 137.96 137.93 137.95 6.8K
13:10 137.94 137.96 137.94 137.94 1.3K
13:11 137.95 137.95 137.94 137.94 1.6K
13:12 137.94 137.94 137.93 137.94 2.3K
13:13 137.94 137.96 137.94 137.96 4.3K
13:14 137.96 137.98 137.96 137.98 6.2K
13:15 137.98 138.00 137.98 137.99 1.9K
13:16 138.01 138.04 138.01 138.03 4.8K
13:17 138.04 138.05 138.04 138.05 3.3K
13:18 138.03 138.05 138.03 138.05 4.2K
13:19 138.03 138.03 137.94 137.94 33.5K
13:20 137.92 137.92 137.90 137.90 19.8K
13:21 137.90 137.91 137.84 137.84 89.5K
13:22 137.83 137.84 137.83 137.84 18.2K
13:23 137.84 137.84 137.81 137.81 4.5K
13:24 137.80 137.81 137.80 137.81 7.1K
13:25 137.80 137.80 137.79 137.80 9.4K
13:26 137.77 137.77 137.70 137.70 39.5K
13:27 137.69 137.69 137.67 137.68 3.1K
13:28 137.68 137.72 137.67 137.72 8.8K
13:29 137.73 137.76 137.73 137.76 9.5K
13:30 137.75 137.76 137.73 137.76 30.0K
13:31 137.76 137.77 137.75 137.75 1.0K
13:32 137.75 137.78 137.75 137.78 1.2K
13:33 137.77 137.78 137.77 137.78 7.1K
13:34 137.76 137.79 137.76 137.78 8.4K
13:35 137.78 137.78 137.78 137.78 2.6K
13:36 137.78 137.80 137.78 137.80 2.5K
13:37 137.82 137.82 137.82 137.82 6.3K
13:38 137.82 137.82 137.77 137.77 16.7K
13:39 137.79 137.82 137.79 137.82 4.0K
13:40 137.82 137.82 137.79 137.80 10.5K
13:41 137.79 137.80 137.79 137.80 6.0K
13:42 137.80 137.81 137.79 137.81 9.7K
13:43 137.81 137.81 137.76 137.76 3.5K
13:44 137.74 137.76 137.72 137.74 74.8K
13:45 137.70 137.72 137.69 137.71 4.0K
13:46 137.73 137.73 137.71 137.73 23.1K
13:47 137.75 137.75 137.75 137.75 1.8K
13:48 137.75 137.75 137.73 137.74 4.8K
13:49 137.74 137.74 137.72 137.72 1.8K
13:50 137.69 137.70 137.69 137.70 1.4K
13:51 137.70 137.72 137.69 137.72 2.7K
13:52 137.71 137.73 137.69 137.69 10.8K
13:53 137.69 137.69 137.67 137.67 2.8K
13:54 137.69 137.69 137.69 137.69 13.3K
13:55 137.68 137.68 137.68 137.68 0.5K
13:56 137.68 137.68 137.68 137.68 6.5K
13:57 137.68 137.68 137.64 137.64 4.1K
13:58 137.62 137.62 137.61 137.61 3.3K
13:59 137.61 137.61 137.61 137.61 6.1K
14:00 137.61 137.63 137.61 137.62 2.2K
14:01 137.61 137.70 137.61 137.70 6.0K
14:02 137.68 137.68 137.67 137.67 1.0K
14:03 137.68 137.68 137.67 137.67 3.2K
14:04 137.69 137.69 137.69 137.69 2.6K
14:05 137.67 137.69 137.67 137.67 2.9K
14:06 137.68 137.70 137.67 137.69 5.5K
14:07 137.67 137.67 137.65 137.65 4.9K
14:08 137.65 137.65 137.64 137.64 2.9K
14:09 137.65 137.67 137.65 137.67 2.1K
14:10 137.67 137.67 137.65 137.67 3.9K
14:11 137.67 137.79 137.67 137.79 9.2K
14:12 137.78 137.81 137.78 137.81 5.2K
14:13 137.79 137.79 137.71 137.71 64.0K
14:14 137.71 137.74 137.71 137.74 44.3K
14:15 137.74 137.74 137.72 137.72 1.3K
14:16 137.71 137.71 137.67 137.67 61.2K
14:17 137.64 137.64 137.62 137.62 2.7K
14:18 137.62 137.63 137.62 137.63 7.5K
14:19 137.61 137.64 137.60 137.61 24.1K
14:20 137.56 137.58 137.55 137.55 65.4K
14:21 137.55 137.55 137.55 137.55 10.8K
14:22 137.55 137.68 137.53 137.68 19.8K
14:23 137.68 137.72 137.67 137.72 5.6K
14:24 137.80 137.81 137.75 137.75 7.7K
14:25 137.75 137.76 137.74 137.76 5.9K
14:26 137.73 137.75 137.72 137.75 5.0K
14:27 137.75 137.76 137.72 137.76 11.1K
14:28 137.77 137.77 137.74 137.74 15.6K
14:29 137.74 137.75 137.71 137.71 8.4K
14:30 137.69 137.71 137.69 137.71 5.1K
14:31 137.72 137.72 137.71 137.72 1.5K
14:32 137.72 137.73 137.72 137.72 15.8K
14:33 137.72 137.72 137.71 137.71 2.1K
14:34 137.64 137.64 137.62 137.62 15.5K
14:35 137.60 137.62 137.60 137.62 4.8K
14:36 137.61 137.65 137.61 137.64 11.6K
14:37 137.63 137.63 137.60 137.61 7.0K
14:38 137.61 137.62 137.61 137.61 5.5K
14:39 137.60 137.60 137.59 137.59 11.9K
14:40 137.58 137.61 137.58 137.61 0.8K
14:41 137.62 137.62 137.62 137.62 3.3K
14:42 137.62 137.68 137.62 137.66 14.7K
14:43 137.67 137.67 137.65 137.65 3.6K
14:44 137.66 137.66 137.65 137.65 6.1K
14:45 137.64 137.65 137.63 137.63 6.0K
14:46 137.62 137.63 137.62 137.62 52.7K
14:47 137.60 137.60 137.55 137.55 22.4K
14:48 137.54 137.55 137.54 137.55 7.3K
14:49 137.55 137.59 137.55 137.58 9.4K
14:50 137.57 137.62 137.57 137.62 8.5K
14:51 137.60 137.60 137.60 137.60 2.6K
14:52 137.59 137.59 137.59 137.59 3.1K
14:53 137.61 137.63 137.60 137.63 10.7K
14:54 137.69 137.73 137.69 137.73 5.7K
14:55 137.73 137.73 137.73 137.73 5.0K
14:56 137.74 137.80 137.74 137.78 26.5K
14:57 137.78 137.80 137.76 137.80 67.1K
14:58 137.80 137.81 137.73 137.73 8.2K
14:59 137.73 137.75 137.72 137.75 49.0K
15:00 137.72 137.79 137.72 137.79 4.6K
15:01 137.80 137.80 137.80 137.80 5.7K
15:02 137.79 137.80 137.78 137.80 120.5K
15:03 137.71 137.71 137.66 137.66 61.1K
15:04 137.67 137.67 137.64 137.67 5.3K
15:05 137.67 137.67 137.65 137.66 7.8K
15:06 137.66 137.68 137.64 137.68 6.0K
15:07 137.69 137.69 137.65 137.65 27.5K
15:08 137.69 137.69 137.64 137.64 8.3K
15:09 137.62 137.63 137.62 137.62 12.1K
15:10 137.61 137.62 137.60 137.62 3.2K
15:11 137.62 137.64 137.62 137.63 13.0K
15:12 137.62 137.66 137.62 137.64 9.5K
15:13 137.64 137.64 137.63 137.63 16.5K
15:14 137.63 137.64 137.63 137.64 10.2K
15:15 137.63 137.64 137.62 137.62 2.5K
15:16 137.62 137.62 137.60 137.60 26.4K
15:17 137.59 137.60 137.59 137.60 13.7K
15:18 137.59 137.65 137.59 137.65 6.4K
15:19 137.64 137.71 137.64 137.69 13.1K
15:20 137.69 137.69 137.67 137.67 9.9K
15:21 137.68 137.70 137.67 137.67 8.8K
15:22 137.65 137.68 137.64 137.68 20.2K
15:23 137.71 137.72 137.71 137.71 8.4K
15:24 137.69 137.72 137.69 137.70 7.7K
15:25 137.70 137.71 137.68 137.68 22.8K
15:26 137.70 137.77 137.70 137.77 16.0K
15:27 137.79 137.86 137.79 137.86 12.1K
15:28 137.85 137.86 137.85 137.86 12.7K
15:29 137.88 137.88 137.88 137.88 4.3K
15:30 137.88 137.89 137.86 137.87 9.7K
15:31 137.85 137.87 137.85 137.86 6.5K
15:32 137.85 137.88 137.83 137.88 12.6K
15:33 137.85 137.85 137.81 137.85 18.9K
15:34 137.86 137.89 137.86 137.89 6.2K
15:35 137.91 137.91 137.86 137.86 14.7K
15:36 137.86 137.86 137.83 137.83 16.3K
15:37 137.83 137.86 137.83 137.86 10.5K
15:38 137.85 137.85 137.81 137.81 15.0K
15:39 137.82 137.82 137.82 137.82 29.4K
15:40 137.85 137.85 137.84 137.84 11.6K
15:41 137.85 137.85 137.82 137.83 34.7K
15:42 137.82 137.82 137.79 137.79 16.3K
15:43 137.79 137.80 137.76 137.80 10.1K
15:44 137.76 137.78 137.76 137.78 20.6K
15:45 137.78 137.81 137.77 137.81 18.1K
15:46 137.85 137.87 137.85 137.87 11.4K
15:47 137.86 137.88 137.86 137.88 14.3K
15:48 137.89 137.90 137.88 137.90 16.3K
15:49 137.91 137.93 137.90 137.93 31.1K
15:50 138.10 138.18 138.10 138.18 160.4K
15:51 138.15 138.21 138.10 138.21 44.2K
15:52 138.22 138.29 138.22 138.29 41.2K
15:53 138.28 138.36 138.27 138.29 57.2K
15:54 138.29 138.30 138.26 138.28 34.6K
15:55 138.29 138.39 138.29 138.37 89.2K
15:56 138.43 138.43 138.29 138.29 193.5K
15:57 138.31 138.31 138.28 138.28 148.2K
15:58 138.17 138.19 138.17 138.19 112.7K
15:59 138.21 138.35 138.21 138.31 212.5K
16:00 138.36 138.36 138.36 138.36 1,714.8K
16:01 138.36 138.36 138.36 138.36 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