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
09:30 136.56 136.56 134.62 134.62 532.7K
09:31 134.88 135.59 134.88 135.59 52.2K
09:32 135.55 135.57 135.46 135.46 38.3K
09:33 135.40 135.40 134.95 134.95 120.7K
09:34 134.97 135.02 134.77 134.77 119.7K
09:35 134.83 134.89 134.79 134.79 75.3K
09:36 134.76 134.77 134.68 134.68 103.6K
09:37 134.82 134.85 134.60 134.60 101.8K
09:38 134.46 134.65 134.46 134.65 84.4K
09:39 134.63 134.70 134.60 134.70 34.7K
09:40 134.74 134.74 134.50 134.50 37.2K
09:41 134.40 134.40 134.23 134.33 91.1K
09:42 134.43 134.63 134.43 134.63 19.7K
09:43 134.58 134.62 134.53 134.53 31.4K
09:44 134.53 134.70 134.53 134.63 47.3K
09:45 134.49 134.49 134.38 134.38 33.8K
09:46 134.50 134.80 134.50 134.80 27.7K
09:47 134.82 134.82 134.71 134.73 38.6K
09:48 134.74 134.74 134.64 134.64 21.4K
09:49 134.56 134.56 134.41 134.41 80.6K
09:50 134.40 134.41 134.29 134.38 52.1K
09:51 134.31 134.31 134.17 134.17 30.5K
09:52 134.14 134.18 134.09 134.09 51.5K
09:53 134.13 134.26 134.13 134.20 26.5K
09:54 134.20 134.23 134.12 134.17 59.0K
09:55 134.17 134.25 134.17 134.25 55.7K
09:56 134.23 134.23 134.03 134.03 35.9K
09:57 134.00 134.15 134.00 134.14 76.4K
09:58 134.11 134.11 133.98 133.98 46.8K
09:59 133.91 133.91 133.74 133.74 38.0K
10:00 133.82 133.93 133.77 133.93 45.4K
10:01 133.98 134.08 133.98 134.08 43.3K
10:02 134.06 134.06 133.89 133.89 33.7K
10:03 133.83 133.83 133.74 133.78 41.9K
10:04 133.76 133.78 133.74 133.74 13.6K
10:05 133.71 133.75 133.68 133.75 37.7K
10:06 133.78 133.86 133.78 133.85 22.1K
10:07 133.88 133.99 133.88 133.99 18.3K
10:08 133.98 133.98 133.77 133.77 40.3K
10:09 133.74 133.78 133.74 133.75 22.3K
10:10 133.72 133.72 133.57 133.57 38.7K
10:11 133.65 133.73 133.65 133.73 16.7K
10:12 133.71 133.71 133.66 133.68 50.8K
10:13 133.69 133.69 133.57 133.57 64.6K
10:14 133.57 133.61 133.57 133.58 33.0K
10:15 133.51 133.51 133.46 133.46 68.7K
10:16 133.45 133.58 133.44 133.58 33.8K
10:17 133.60 133.60 133.53 133.54 38.4K
10:18 133.53 133.53 133.50 133.50 34.2K
10:19 133.50 133.54 133.50 133.54 24.2K
10:20 133.47 133.48 133.43 133.43 49.3K
10:21 133.42 133.42 133.41 133.41 24.8K
10:22 133.42 133.48 133.42 133.44 20.0K
10:23 133.42 133.46 133.42 133.46 13.1K
10:24 133.46 133.47 133.44 133.47 48.2K
10:25 133.43 133.48 133.41 133.48 57.1K
10:26 133.48 133.48 133.41 133.41 55.6K
10:27 133.40 133.40 133.28 133.28 70.5K
10:28 133.27 133.27 133.23 133.26 33.8K
10:29 133.24 133.24 133.20 133.22 47.5K
10:30 133.22 133.22 133.13 133.13 50.7K
10:31 133.13 133.13 133.08 133.08 20.2K
10:32 133.03 133.04 133.02 133.02 68.9K
10:33 133.03 133.03 133.00 133.02 40.3K
10:34 133.05 133.05 133.00 133.00 134.6K
10:35 133.00 133.02 132.99 132.99 15.1K
10:36 133.02 133.02 132.96 132.96 59.0K
10:37 132.87 132.87 132.84 132.86 31.7K
10:38 132.90 132.90 132.85 132.85 51.6K
10:39 132.86 132.86 132.82 132.82 24.5K
10:40 132.82 132.82 132.64 132.64 36.0K
10:41 132.59 132.59 132.49 132.49 49.7K
10:42 132.49 132.52 132.39 132.39 64.7K
10:43 132.35 132.35 132.31 132.32 46.2K
10:44 132.33 132.36 132.32 132.32 44.9K
10:45 132.29 132.29 132.17 132.17 35.2K
10:46 132.08 132.08 132.03 132.03 29.2K
10:47 132.10 132.10 131.95 131.96 45.5K
10:48 131.95 131.95 131.82 131.88 185.1K
10:49 131.84 131.96 131.84 131.96 55.4K
10:50 132.00 132.17 131.95 132.17 92.5K
10:51 132.16 132.25 132.16 132.25 69.5K
10:52 132.28 132.34 132.27 132.31 39.7K
10:53 132.36 132.49 132.36 132.49 43.3K
10:54 132.50 132.50 132.33 132.33 45.7K
10:55 132.38 132.44 132.36 132.44 30.3K
10:56 132.44 132.52 132.43 132.52 19.9K
10:57 132.54 132.54 132.37 132.37 22.3K
10:58 132.31 132.33 132.25 132.25 34.9K
10:59 132.18 132.22 132.15 132.22 43.7K
11:00 132.22 132.22 132.15 132.15 15.4K
11:01 132.18 132.20 132.18 132.20 12.3K
11:02 132.20 132.20 132.11 132.11 14.4K
11:03 132.07 132.09 132.07 132.08 14.9K
11:04 132.00 132.00 131.94 131.94 46.7K
11:05 131.92 131.92 131.92 131.92 35.5K
11:06 131.92 132.07 131.92 132.07 20.9K
11:07 132.00 132.01 131.95 131.95 18.5K
11:08 131.94 131.94 131.91 131.91 28.6K
11:09 131.86 131.86 131.65 131.65 107.3K
11:10 131.70 131.70 131.61 131.65 34.6K
11:11 131.63 131.65 131.54 131.54 51.1K
11:12 131.50 131.58 131.50 131.58 38.0K
11:13 131.54 131.54 131.44 131.44 51.5K
11:14 131.40 131.40 131.28 131.31 46.2K
11:15 131.29 131.29 131.15 131.15 70.0K
11:16 131.17 131.28 131.17 131.28 43.7K
11:17 131.31 131.31 131.20 131.21 52.6K
11:18 131.19 131.19 131.09 131.09 77.8K
11:19 131.14 131.27 131.14 131.26 36.9K
11:20 131.24 131.24 131.10 131.10 78.7K
11:21 131.09 131.23 131.09 131.23 35.7K
11:22 131.26 131.41 131.26 131.30 74.5K
11:23 131.28 131.38 131.27 131.32 38.0K
11:24 131.39 131.55 131.39 131.54 38.7K
11:25 131.58 131.58 131.51 131.52 39.6K
11:26 131.55 131.64 131.51 131.64 39.9K
11:27 131.61 131.77 131.61 131.77 22.5K
11:28 131.74 131.77 131.71 131.71 27.1K
11:29 131.71 131.71 131.67 131.67 15.9K
11:30 131.64 131.66 131.58 131.66 36.1K
11:31 131.76 131.89 131.76 131.89 30.8K
11:32 131.90 131.94 131.90 131.94 21.1K
11:33 131.93 131.93 131.86 131.87 25.2K
11:34 131.85 131.85 131.71 131.71 76.2K
11:35 131.68 131.77 131.68 131.73 34.2K
11:36 131.82 132.00 131.82 132.00 38.1K
11:37 131.91 131.91 131.83 131.83 15.7K
11:38 131.78 131.78 131.71 131.71 26.5K
11:39 131.74 131.74 131.72 131.73 19.5K
11:40 131.73 131.73 131.53 131.59 47.7K
11:41 131.60 131.77 131.60 131.77 65.4K
11:42 131.78 131.88 131.78 131.88 43.0K
11:43 131.87 131.87 131.59 131.59 16.4K
11:44 131.59 131.59 131.51 131.51 23.7K
11:45 131.54 131.58 131.49 131.49 42.4K
11:46 131.50 131.60 131.50 131.60 15.1K
11:47 131.66 131.74 131.66 131.74 25.0K
11:48 131.75 131.79 131.75 131.79 8.2K
11:49 131.79 131.84 131.77 131.84 15.1K
11:50 131.82 131.83 131.82 131.82 12.2K
11:51 131.76 131.77 131.75 131.77 20.0K
11:52 131.78 131.81 131.78 131.81 14.7K
11:53 131.84 131.84 131.81 131.83 15.5K
11:54 131.79 131.83 131.79 131.83 14.0K
11:55 131.84 131.93 131.84 131.91 22.6K
11:56 131.92 131.92 131.85 131.88 28.3K
11:57 131.89 131.94 131.89 131.93 33.2K
11:58 131.95 132.02 131.95 132.02 38.9K
11:59 132.04 132.04 131.96 131.97 26.5K
12:00 132.00 132.00 131.98 132.00 22.9K
12:01 132.01 132.01 131.94 131.94 47.6K
12:02 131.91 131.91 131.78 131.79 63.9K
12:03 131.77 131.82 131.77 131.81 15.5K
12:04 131.81 131.86 131.81 131.86 19.6K
12:05 131.85 131.88 131.84 131.88 17.6K
12:06 131.88 131.89 131.87 131.89 6.9K
12:07 131.89 131.97 131.89 131.97 15.7K
12:08 131.97 131.97 131.92 131.92 11.6K
12:09 131.97 132.01 131.97 132.01 12.4K
12:10 132.00 132.18 132.00 132.18 26.2K
12:11 132.25 132.29 132.25 132.27 29.2K
12:12 132.27 132.29 132.27 132.28 6.2K
12:13 132.29 132.42 132.29 132.42 28.5K
12:14 132.39 132.39 132.33 132.33 21.0K
12:15 132.35 132.44 132.35 132.44 23.8K
12:16 132.44 132.46 132.44 132.46 13.4K
12:17 132.40 132.41 132.37 132.37 17.6K
12:18 132.36 132.40 132.35 132.40 13.4K
12:19 132.41 132.44 132.41 132.44 9.2K
12:20 132.42 132.44 132.40 132.44 24.2K
12:21 132.44 132.49 132.44 132.44 23.0K
12:22 132.45 132.45 132.45 132.45 15.0K
12:23 132.48 132.56 132.48 132.56 28.2K
12:24 132.60 132.63 132.59 132.59 41.4K
12:25 132.58 132.59 132.57 132.59 13.7K
12:26 132.58 132.58 132.54 132.56 15.1K
12:27 132.56 132.57 132.54 132.57 15.5K
12:28 132.59 132.60 132.44 132.45 13.2K
12:29 132.43 132.43 132.39 132.39 18.3K
12:30 132.32 132.38 132.32 132.34 14.9K
12:31 132.32 132.33 132.31 132.31 10.0K
12:32 132.32 132.34 132.32 132.34 11.7K
12:33 132.34 132.35 132.34 132.34 9.0K
12:34 132.36 132.36 132.24 132.24 16.1K
12:35 132.28 132.31 132.25 132.31 20.6K
12:36 132.36 132.43 132.36 132.41 27.1K
12:37 132.41 132.41 132.33 132.35 7.9K
12:38 132.37 132.39 132.37 132.38 6.5K
12:39 132.38 132.40 132.38 132.40 10.4K
12:40 132.35 132.37 132.32 132.32 12.2K
12:41 132.31 132.31 132.22 132.22 19.8K
12:42 132.21 132.23 132.20 132.23 16.3K
12:43 132.24 132.24 132.23 132.23 19.5K
12:44 132.21 132.23 132.21 132.23 14.3K
12:45 132.23 132.23 132.19 132.19 11.2K
12:46 132.18 132.27 132.18 132.27 14.9K
12:47 132.33 132.33 132.30 132.32 10.1K
12:48 132.30 132.31 132.30 132.31 9.7K
12:49 132.28 132.28 132.23 132.23 12.7K
12:50 132.23 132.23 132.21 132.21 5.7K
12:51 132.19 132.24 132.19 132.24 14.4K
12:52 132.24 132.36 132.24 132.36 19.9K
12:53 132.39 132.39 132.35 132.35 11.9K
12:54 132.35 132.35 132.33 132.33 8.1K
12:55 132.33 132.41 132.33 132.41 30.9K
12:56 132.40 132.42 132.40 132.42 5.6K
12:57 132.39 132.42 132.39 132.42 16.9K
12:58 132.43 132.51 132.43 132.51 8.4K
12:59 132.55 132.61 132.55 132.61 19.6K
13:00 132.62 132.62 132.58 132.58 20.0K
13:01 132.59 132.68 132.59 132.65 18.3K
13:02 132.65 132.65 132.60 132.60 9.1K
13:03 132.62 132.68 132.62 132.68 20.3K
13:04 132.75 132.79 132.75 132.79 35.9K
13:05 132.78 132.83 132.78 132.83 61.0K
13:06 132.84 132.85 132.83 132.85 7.0K
13:07 132.88 132.88 132.87 132.87 16.1K
13:08 132.84 132.85 132.81 132.81 8.8K
13:09 132.81 132.87 132.81 132.87 17.9K
13:10 132.90 132.90 132.89 132.90 5.7K
13:11 132.93 132.93 132.91 132.91 21.2K
13:12 132.91 132.93 132.91 132.93 22.7K
13:13 132.94 132.96 132.93 132.93 8.1K
13:14 132.98 133.07 132.98 133.07 30.0K
13:15 133.10 133.11 133.10 133.11 14.8K
13:16 133.12 133.17 133.11 133.17 14.3K
13:17 133.16 133.34 133.16 133.34 34.1K
13:18 133.38 133.52 133.38 133.51 38.6K
13:19 133.54 133.61 133.54 133.56 34.3K
13:20 133.55 133.56 133.53 133.53 24.0K
13:21 133.52 133.57 133.52 133.52 37.3K
13:22 133.52 133.61 133.52 133.61 20.1K
13:23 133.65 133.71 133.65 133.71 17.2K
13:24 133.75 133.80 133.75 133.80 27.0K
13:25 133.79 134.00 133.74 134.00 102.5K
13:26 133.90 134.08 133.87 133.87 150.7K
13:27 133.78 133.78 133.63 133.63 18.1K
13:28 133.64 133.74 133.64 133.74 21.3K
13:29 133.77 133.79 133.75 133.75 16.0K
13:30 133.77 133.78 133.71 133.71 11.0K
13:31 133.75 133.89 133.75 133.89 30.8K
13:32 133.90 133.94 133.77 133.77 26.4K
13:33 133.77 133.80 133.77 133.79 12.6K
13:34 133.80 133.81 133.80 133.80 12.0K
13:35 133.78 133.78 133.76 133.77 8.3K
13:36 133.79 133.79 133.75 133.75 17.3K
13:37 133.62 133.62 133.59 133.59 15.4K
13:38 133.60 133.60 133.57 133.57 25.1K
13:39 133.57 133.60 133.55 133.59 9.9K
13:40 133.61 133.78 133.61 133.78 37.4K
13:41 133.74 133.75 133.74 133.75 10.4K
13:42 133.72 133.72 133.66 133.66 15.8K
13:43 133.65 133.68 133.64 133.66 15.2K
13:44 133.67 133.69 133.64 133.64 33.2K
13:45 133.63 133.63 133.60 133.63 11.5K
13:46 133.59 133.60 133.56 133.56 16.4K
13:47 133.56 133.66 133.56 133.66 13.4K
13:48 133.71 133.72 133.71 133.72 10.6K
13:49 133.76 133.80 133.76 133.80 17.5K
13:50 133.79 133.81 133.79 133.79 19.6K
13:51 133.73 133.77 133.72 133.77 29.8K
13:52 133.79 133.82 133.79 133.82 31.4K
13:53 133.80 133.83 133.75 133.75 16.6K
13:54 133.74 133.74 133.62 133.64 25.0K
13:55 133.65 133.65 133.62 133.62 20.2K
13:56 133.73 133.76 133.69 133.69 27.4K
13:57 133.69 133.69 133.59 133.59 10.2K
13:58 133.60 133.64 133.60 133.64 9.2K
13:59 133.63 133.63 133.60 133.60 10.5K
14:00 133.60 133.60 133.52 133.54 19.6K
14:01 133.51 133.51 133.29 133.29 53.6K
14:02 133.32 133.36 133.27 133.29 21.3K
14:03 133.26 133.27 133.26 133.26 10.2K
14:04 133.24 133.30 133.24 133.24 22.4K
14:05 133.23 133.27 133.18 133.27 14.2K
14:06 133.23 133.27 133.22 133.27 7.5K
14:07 133.26 133.27 133.23 133.23 8.6K
14:08 133.23 133.25 133.23 133.25 21.3K
14:09 133.32 133.38 133.30 133.38 12.3K
14:10 133.37 133.37 133.34 133.36 8.3K
14:11 133.34 133.45 133.33 133.45 27.7K
14:12 133.47 133.54 133.47 133.54 34.0K
14:13 133.55 133.55 133.45 133.45 20.4K
14:14 133.45 133.46 133.40 133.40 10.2K
14:15 133.37 133.41 133.37 133.41 12.0K
14:16 133.39 133.39 133.34 133.37 15.8K
14:17 133.39 133.39 133.34 133.34 9.9K
14:18 133.32 133.32 133.28 133.28 7.7K
14:19 133.28 133.33 133.28 133.33 7.9K
14:20 133.32 133.33 133.32 133.33 5.0K
14:21 133.34 133.36 133.34 133.36 7.6K
14:22 133.36 133.36 133.33 133.34 18.3K
14:23 133.33 133.33 133.31 133.32 14.3K
14:24 133.32 133.42 133.32 133.42 125.2K
14:25 133.42 133.47 133.42 133.47 16.0K
14:26 133.45 133.45 133.33 133.33 20.3K
14:27 133.31 133.32 133.27 133.32 14.8K
14:28 133.32 133.32 133.32 133.32 6.5K
14:29 133.31 133.31 133.12 133.12 33.0K
14:30 133.12 133.12 133.08 133.10 6.9K
14:31 133.10 133.24 133.10 133.24 19.9K
14:32 133.25 133.30 133.25 133.30 12.3K
14:33 133.29 133.29 133.26 133.27 18.8K
14:34 133.28 133.29 133.28 133.29 9.8K
14:35 133.28 133.28 133.23 133.24 5.7K
14:36 133.25 133.26 133.20 133.20 24.8K
14:37 133.25 133.25 133.19 133.19 21.0K
14:38 133.19 133.20 133.19 133.20 10.3K
14:39 133.20 133.21 133.20 133.20 14.4K
14:40 133.18 133.18 133.08 133.08 7.0K
14:41 133.07 133.09 133.07 133.09 20.5K
14:42 133.10 133.11 133.10 133.10 9.3K
14:43 133.11 133.11 133.10 133.10 11.2K
14:44 133.09 133.14 133.09 133.13 8.5K
14:45 133.19 133.22 133.19 133.22 21.7K
14:46 133.22 133.25 133.22 133.25 5.7K
14:47 133.25 133.36 133.25 133.36 8.6K
14:48 133.40 133.45 133.40 133.45 13.9K
14:49 133.48 133.48 133.40 133.40 20.6K
14:50 133.42 133.43 133.40 133.40 40.2K
14:51 133.39 133.39 133.38 133.38 14.4K
14:52 133.39 133.39 133.35 133.35 15.5K
14:53 133.34 133.34 133.31 133.31 10.0K
14:54 133.32 133.32 133.25 133.25 22.7K
14:55 133.27 133.27 133.25 133.25 13.1K
14:56 133.22 133.22 133.16 133.19 26.8K
14:57 133.26 133.37 133.25 133.36 65.3K
14:58 133.38 133.44 133.37 133.44 17.9K
14:59 133.47 133.52 133.47 133.52 19.1K
15:00 133.53 133.56 133.53 133.54 14.1K
15:01 133.59 133.60 133.59 133.60 35.8K
15:02 133.58 133.61 133.52 133.52 53.6K
15:03 133.44 133.44 133.34 133.38 31.7K
15:04 133.40 133.40 133.30 133.30 19.4K
15:05 133.31 133.36 133.30 133.36 10.2K
15:06 133.35 133.44 133.35 133.43 18.0K
15:07 133.44 133.44 133.40 133.40 16.7K
15:08 133.39 133.39 133.36 133.37 11.7K
15:09 133.37 133.38 133.34 133.34 12.5K
15:10 133.36 133.37 133.35 133.35 9.0K
15:11 133.36 133.37 133.35 133.35 18.8K
15:12 133.36 133.43 133.34 133.43 30.2K
15:13 133.49 133.53 133.49 133.53 21.3K
15:14 133.54 133.54 133.53 133.54 7.3K
15:15 133.55 133.60 133.55 133.58 24.7K
15:16 133.56 133.57 133.56 133.57 4.5K
15:17 133.55 133.60 133.55 133.59 53.6K
15:18 133.59 133.59 133.56 133.56 18.8K
15:19 133.57 133.57 133.48 133.49 17.5K
15:20 133.49 133.57 133.49 133.54 18.5K
15:21 133.55 133.57 133.55 133.56 7.3K
15:22 133.56 133.56 133.54 133.56 13.5K
15:23 133.59 133.68 133.59 133.67 92.1K
15:24 133.70 133.76 133.70 133.75 43.6K
15:25 133.74 133.74 133.67 133.67 29.0K
15:26 133.67 133.69 133.67 133.67 21.1K
15:27 133.65 133.69 133.65 133.69 12.4K
15:28 133.71 133.75 133.71 133.75 35.2K
15:29 133.85 133.85 133.79 133.80 140.8K
15:30 133.80 133.82 133.79 133.80 31.6K
15:31 133.80 133.80 133.78 133.80 100.8K
15:32 133.83 133.96 133.83 133.93 90.5K
15:33 133.89 134.00 133.89 134.00 41.1K
15:34 133.96 133.99 133.95 133.95 28.2K
15:35 133.96 133.96 133.91 133.91 18.5K
15:36 133.88 133.94 133.88 133.94 31.1K
15:37 133.94 133.94 133.92 133.93 26.6K
15:38 133.93 133.95 133.93 133.94 26.2K
15:39 133.91 133.91 133.88 133.88 19.5K
15:40 133.87 133.91 133.85 133.91 36.7K
15:41 133.89 133.89 133.83 133.83 36.4K
15:42 133.85 133.85 133.81 133.81 22.2K
15:43 133.79 133.82 133.79 133.82 27.9K
15:44 133.82 133.95 133.82 133.95 46.6K
15:45 133.95 133.99 133.95 133.99 31.3K
15:46 134.00 134.00 133.95 133.95 37.5K
15:47 133.94 133.96 133.94 133.95 37.6K
15:48 133.95 133.97 133.93 133.97 26.2K
15:49 133.96 133.99 133.96 133.97 36.7K
15:50 133.97 134.02 133.92 134.02 90.1K
15:51 134.09 134.12 134.09 134.09 68.1K
15:52 134.05 134.07 134.05 134.07 47.2K
15:53 134.05 134.09 134.05 134.09 74.3K
15:54 134.09 134.09 134.07 134.07 49.1K
15:55 134.09 134.09 134.02 134.02 82.4K
15:56 134.01 134.04 134.01 134.03 125.8K
15:57 134.00 134.05 134.00 134.05 65.3K
15:58 134.03 134.03 134.01 134.02 112.4K
15:59 133.99 134.01 133.97 133.97 198.7K
16:00 133.98 133.98 133.98 133.98 3,024.0K
16:01 133.98 133.98 133.98 133.98 148.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし