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
09:30 134.50 134.94 134.50 134.87 208.2K
09:31 134.87 134.88 134.81 134.81 8.1K
09:32 134.81 134.81 134.68 134.68 14.0K
09:33 134.66 134.83 134.66 134.79 7.6K
09:34 134.81 134.81 134.79 134.80 2.1K
09:35 134.71 134.78 134.71 134.78 6.1K
09:36 134.77 134.77 134.74 134.76 2.1K
09:37 134.76 134.96 134.76 134.96 23.0K
09:38 135.01 135.07 135.01 135.07 25.0K
09:39 135.08 135.19 135.06 135.19 21.7K
09:40 135.14 135.14 135.06 135.06 15.4K
09:41 135.05 135.18 135.04 135.18 13.1K
09:42 135.21 135.32 135.21 135.32 8.7K
09:43 135.33 135.36 135.33 135.34 14.0K
09:44 135.29 135.33 135.29 135.33 5.3K
09:45 135.42 135.50 135.42 135.43 7.5K
09:46 135.38 135.38 135.27 135.27 10.0K
09:47 135.33 135.33 135.23 135.29 18.4K
09:48 135.27 135.27 135.23 135.23 2.3K
09:49 135.24 135.28 135.24 135.28 5.1K
09:50 135.28 135.31 135.28 135.28 6.2K
09:51 135.26 135.33 135.26 135.33 9.6K
09:52 135.31 135.38 135.31 135.38 11.9K
09:53 135.38 135.44 135.38 135.38 16.3K
09:54 135.39 135.44 135.37 135.42 10.7K
09:55 135.41 135.43 135.41 135.42 6.1K
09:56 135.45 135.45 135.41 135.41 4.9K
09:57 135.39 135.39 135.37 135.37 1.1K
09:58 135.41 135.44 135.41 135.43 8.1K
09:59 135.43 135.49 135.43 135.49 8.3K
10:00 135.51 135.53 135.51 135.51 7.1K
10:01 135.50 135.56 135.50 135.56 4.5K
10:02 135.57 135.57 135.56 135.57 5.2K
10:03 135.57 135.57 135.46 135.46 14.3K
10:04 135.52 135.52 135.49 135.49 6.0K
10:05 135.54 135.54 135.53 135.54 8.6K
10:06 135.52 135.52 135.49 135.49 13.9K
10:07 135.46 135.55 135.46 135.55 6.1K
10:08 135.56 135.57 135.54 135.54 4.4K
10:09 135.54 135.55 135.53 135.55 7.1K
10:10 135.52 135.52 135.46 135.46 4.2K
10:11 135.44 135.45 135.43 135.44 3.3K
10:12 135.44 135.44 135.43 135.43 6.7K
10:13 135.43 135.44 135.42 135.44 2.5K
10:14 135.42 135.46 135.41 135.46 7.1K
10:15 135.46 135.47 135.46 135.47 14.7K
10:16 135.49 135.49 135.48 135.48 1.3K
10:17 135.49 135.57 135.49 135.57 5.0K
10:18 135.56 135.60 135.56 135.59 5.2K
10:19 135.59 135.59 135.54 135.56 2.7K
10:20 135.56 135.56 135.54 135.54 3.3K
10:21 135.52 135.52 135.50 135.50 3.3K
10:22 135.52 135.52 135.50 135.51 1.7K
10:23 135.55 135.58 135.55 135.55 12.3K
10:24 135.55 135.56 135.54 135.56 10.2K
10:25 135.54 135.54 135.54 135.54 2.0K
10:26 135.53 135.55 135.50 135.55 9.0K
10:27 135.57 135.58 135.56 135.56 5.2K
10:28 135.54 135.54 135.52 135.54 4.0K
10:29 135.55 135.58 135.55 135.58 5.7K
10:30 135.58 135.60 135.58 135.59 7.3K
10:31 135.60 135.63 135.60 135.63 2.6K
10:32 135.64 135.65 135.64 135.64 9.1K
10:33 135.64 135.64 135.62 135.62 2.0K
10:34 135.62 135.65 135.62 135.65 2.8K
10:35 135.50 135.58 135.50 135.58 21.3K
10:36 135.58 135.60 135.58 135.59 3.3K
10:37 135.55 135.56 135.53 135.53 9.0K
10:38 135.51 135.52 135.51 135.51 10.1K
10:39 135.53 135.54 135.53 135.54 2.2K
10:40 135.56 135.57 135.52 135.57 11.1K
10:41 135.59 135.61 135.56 135.61 1.6K
10:42 135.61 135.61 135.61 135.61 2.1K
10:43 135.63 135.64 135.58 135.58 4.0K
10:44 135.59 135.59 135.57 135.57 2.3K
10:45 135.55 135.55 135.52 135.52 5.6K
10:46 135.53 135.53 135.52 135.53 7.3K
10:47 135.50 135.56 135.50 135.56 6.0K
10:48 135.56 135.56 135.55 135.56 6.1K
10:49 135.56 135.57 135.55 135.55 1.9K
10:50 135.54 135.54 135.51 135.51 10.0K
10:51 135.51 135.52 135.51 135.51 1.9K
10:52 135.46 135.46 135.42 135.42 10.4K
10:53 135.43 135.51 135.43 135.51 7.8K
10:54 135.51 135.52 135.51 135.52 0.5K
10:55 135.54 135.55 135.54 135.54 4.0K
10:56 135.54 135.56 135.53 135.56 9.1K
10:57 135.54 135.61 135.54 135.61 5.8K
10:58 135.61 135.63 135.59 135.59 12.0K
10:59 135.58 135.59 135.58 135.59 4.6K
11:00 135.59 135.59 135.57 135.59 4.4K
11:01 135.55 135.61 135.55 135.61 3.6K
11:02 135.61 135.63 135.59 135.59 4.1K
11:03 135.57 135.57 135.55 135.56 21.3K
11:04 135.53 135.53 135.49 135.49 6.0K
11:05 135.43 135.43 135.39 135.39 17.5K
11:06 135.37 135.37 135.36 135.36 9.2K
11:07 135.36 135.36 135.35 135.36 2.6K
11:08 135.36 135.37 135.33 135.33 7.0K
11:09 135.32 135.39 135.32 135.39 4.5K
11:10 135.38 135.40 135.35 135.35 12.8K
11:11 135.34 135.34 135.30 135.30 4.6K
11:12 135.30 135.30 135.29 135.29 2.2K
11:13 135.29 135.29 135.29 135.29 8.0K
11:14 135.30 135.34 135.30 135.34 3.7K
11:15 135.34 135.45 135.34 135.45 5.3K
11:16 135.45 135.49 135.45 135.49 1.0K
11:17 135.49 135.49 135.47 135.48 2.2K
11:18 135.47 135.47 135.47 135.47 1.5K
11:19 135.48 135.49 135.48 135.49 6.1K
11:20 135.51 135.52 135.49 135.49 4.7K
11:21 135.48 135.48 135.45 135.45 1.6K
11:22 135.43 135.43 135.41 135.41 5.9K
11:23 135.40 135.42 135.40 135.42 8.4K
11:24 135.42 135.42 135.42 135.42 14.0K
11:25 135.42 135.42 135.40 135.41 1.0K
11:26 135.40 135.44 135.40 135.44 40.0K
11:27 135.43 135.43 135.42 135.42 4.1K
11:28 135.43 135.44 135.43 135.43 9.7K
11:29 135.44 135.47 135.44 135.44 5.7K
11:30 135.44 135.45 135.44 135.45 7.7K
11:31 135.43 135.45 135.43 135.45 2.1K
11:32 135.48 135.52 135.48 135.52 4.6K
11:33 135.53 135.54 135.52 135.53 6.3K
11:34 135.54 135.54 135.52 135.53 1.7K
11:35 135.55 135.55 135.54 135.55 2.8K
11:36 135.55 135.55 135.52 135.52 2.7K
11:37 135.52 135.52 135.51 135.51 2.7K
11:38 135.51 135.58 135.51 135.58 9.0K
11:39 135.59 135.62 135.59 135.62 10.1K
11:40 135.61 135.62 135.56 135.56 5.7K
11:41 135.58 135.58 135.57 135.57 1.9K
11:42 135.55 135.55 135.54 135.54 2.5K
11:43 135.54 135.54 135.49 135.49 2.9K
11:44 135.49 135.49 135.46 135.46 2.9K
11:45 135.48 135.49 135.48 135.49 5.8K
11:46 135.49 135.49 135.49 135.49 1.6K
11:47 135.49 135.52 135.49 135.49 3.2K
11:48 135.48 135.50 135.48 135.50 6.2K
11:49 135.47 135.48 135.47 135.48 1.8K
11:50 135.49 135.50 135.48 135.50 1.3K
11:51 135.51 135.52 135.51 135.52 3.7K
11:52 135.56 135.56 135.54 135.54 4.7K
11:53 135.53 135.53 135.51 135.51 3.5K
11:54 135.50 135.50 135.48 135.48 1.2K
11:55 135.48 135.48 135.48 135.48 3.2K
11:56 135.48 135.48 135.48 135.48 1.5K
11:57 135.47 135.48 135.47 135.48 1.0K
11:58 135.48 135.48 135.48 135.48 0.4K
11:59 135.47 135.47 135.46 135.46 2.6K
12:00 135.46 135.46 135.44 135.45 3.0K
12:01 135.42 135.42 135.41 135.42 1.5K
12:02 135.39 135.41 135.39 135.41 4.2K
12:03 135.41 135.41 135.38 135.39 1.3K
12:04 135.40 135.40 135.39 135.39 10.2K
12:05 135.38 135.38 135.35 135.35 8.4K
12:06 135.35 135.38 135.35 135.38 2.3K
12:07 135.35 135.42 135.35 135.42 18.2K
12:08 135.43 135.44 135.43 135.44 10.4K
12:09 135.41 135.41 135.41 135.41 1.0K
12:10 135.41 135.41 135.39 135.39 1.1K
12:11 135.42 135.43 135.42 135.43 9.1K
12:12 135.43 135.43 135.41 135.41 3.2K
12:13 135.44 135.45 135.44 135.44 6.8K
12:14 135.46 135.48 135.46 135.47 7.8K
12:15 135.45 135.47 135.40 135.40 53.8K
12:16 135.40 135.40 135.37 135.40 1.4K
12:17 135.40 135.40 135.39 135.39 6.4K
12:18 135.41 135.45 135.41 135.42 5.4K
12:19 135.42 135.46 135.42 135.46 2.9K
12:20 135.45 135.46 135.45 135.45 6.4K
12:21 135.45 135.46 135.43 135.43 1.7K
12:22 135.41 135.41 135.41 135.41 3.2K
12:23 135.44 135.44 135.43 135.44 1.5K
12:24 135.45 135.46 135.45 135.46 0.6K
12:25 135.46 135.46 135.45 135.45 8.5K
12:26 135.48 135.48 135.41 135.46 16.1K
12:27 135.46 135.48 135.46 135.48 1.2K
12:28 135.48 135.50 135.48 135.50 4.3K
12:29 135.51 135.51 135.49 135.50 1.0K
12:30 135.51 135.51 135.50 135.50 5.9K
12:31 135.49 135.49 135.48 135.48 4.6K
12:32 135.48 135.48 135.48 135.48 0.8K
12:33 135.48 135.49 135.48 135.48 2.8K
12:34 135.48 135.49 135.48 135.49 2.5K
12:35 135.47 135.47 135.46 135.47 4.3K
12:36 135.46 135.46 135.43 135.43 2.7K
12:37 135.40 135.40 135.40 135.40 9.1K
12:38 135.40 135.44 135.40 135.44 5.7K
12:39 135.44 135.44 135.40 135.40 2.5K
12:40 135.40 135.40 135.39 135.39 0.3K
12:41 135.39 135.41 135.39 135.41 4.6K
12:42 135.41 135.41 135.34 135.34 44.8K
12:43 135.34 135.36 135.34 135.36 3.7K
12:44 135.36 135.38 135.35 135.38 5.3K
12:45 135.38 135.40 135.38 135.40 1.6K
12:46 135.41 135.42 135.41 135.42 2.3K
12:47 135.40 135.43 135.40 135.43 1.6K
12:48 135.43 135.43 135.42 135.42 0.1K
12:49 135.40 135.40 135.40 135.40 1.9K
12:50 135.40 135.40 135.40 135.40 1.6K
12:51 135.40 135.41 135.39 135.41 3.0K
12:52 135.41 135.41 135.39 135.39 1.2K
12:53 135.39 135.39 135.37 135.37 2.0K
12:54 135.36 135.36 135.34 135.34 6.1K
12:55 135.36 135.38 135.36 135.38 1.9K
12:56 135.38 135.39 135.38 135.39 1.8K
12:57 135.38 135.38 135.36 135.37 1.6K
12:58 135.37 135.39 135.37 135.39 4.5K
12:59 135.39 135.39 135.39 135.39 0.2K
13:00 135.40 135.40 135.40 135.40 0.4K
13:01 135.39 135.39 135.38 135.38 2.9K
13:02 135.38 135.39 135.38 135.39 1.1K
13:03 135.39 135.39 135.39 135.39 0.5K
13:04 135.40 135.40 135.39 135.39 0.7K
13:05 135.39 135.42 135.38 135.42 3.5K
13:06 135.41 135.42 135.41 135.42 1.6K
13:07 135.43 135.44 135.42 135.42 6.3K
13:08 135.43 135.44 135.43 135.44 2.5K
13:09 135.44 135.45 135.44 135.45 1.3K
13:10 135.46 135.47 135.46 135.47 0.7K
13:11 135.47 135.47 135.47 135.47 0.2K
13:12 135.47 135.47 135.46 135.47 5.1K
13:13 135.53 135.53 135.52 135.52 13.7K
13:14 135.53 135.53 135.52 135.52 21.3K
13:15 135.53 135.53 135.52 135.52 6.5K
13:16 135.52 135.52 135.51 135.52 10.5K
13:17 135.51 135.51 135.49 135.49 16.5K
13:18 135.49 135.49 135.48 135.48 1.4K
13:19 135.50 135.51 135.49 135.49 11.4K
13:20 135.48 135.49 135.47 135.47 16.9K
13:21 135.46 135.49 135.45 135.49 4.2K
13:22 135.49 135.49 135.47 135.49 2.5K
13:23 135.49 135.49 135.47 135.49 6.1K
13:24 135.49 135.49 135.47 135.47 1.3K
13:25 135.46 135.46 135.46 135.46 2.0K
13:26 135.47 135.48 135.47 135.48 3.8K
13:27 135.48 135.49 135.48 135.49 1.6K
13:28 135.50 135.52 135.50 135.51 5.6K
13:29 135.52 135.53 135.52 135.52 3.6K
13:30 135.51 135.53 135.51 135.53 4.6K
13:31 135.53 135.53 135.49 135.49 3.6K
13:32 135.49 135.49 135.45 135.45 7.2K
13:33 135.45 135.45 135.39 135.39 4.3K
13:34 135.39 135.41 135.39 135.41 2.0K
13:35 135.41 135.41 135.41 135.41 1.6K
13:36 135.41 135.44 135.41 135.44 2.9K
13:37 135.44 135.44 135.42 135.43 4.2K
13:38 135.43 135.43 135.40 135.40 3.3K
13:39 135.40 135.41 135.39 135.41 2.6K
13:40 135.42 135.52 135.42 135.52 22.3K
13:41 135.52 135.52 135.52 135.52 0.0K
13:42 135.53 135.56 135.53 135.56 13.4K
13:43 135.56 135.57 135.56 135.57 2.4K
13:44 135.57 135.59 135.56 135.59 3.2K
13:45 135.59 135.59 135.58 135.58 2.4K
13:46 135.57 135.59 135.57 135.59 4.6K
13:47 135.59 135.61 135.57 135.61 3.5K
13:48 135.59 135.59 135.58 135.58 0.7K
13:49 135.59 135.61 135.59 135.61 11.3K
13:50 135.61 135.61 135.56 135.56 2.8K
13:51 135.59 135.64 135.59 135.64 4.1K
13:52 135.64 135.64 135.59 135.59 7.6K
13:53 135.60 135.60 135.55 135.56 5.9K
13:54 135.55 135.56 135.54 135.56 4.6K
13:55 135.55 135.56 135.55 135.56 4.7K
13:56 135.56 135.57 135.56 135.56 0.4K
13:57 135.57 135.57 135.57 135.57 9.2K
13:58 135.58 135.58 135.55 135.55 7.1K
13:59 135.54 135.54 135.53 135.53 2.0K
14:00 135.52 135.53 135.52 135.53 2.6K
14:01 135.52 135.55 135.52 135.55 8.9K
14:02 135.56 135.61 135.56 135.61 4.3K
14:03 135.62 135.62 135.53 135.57 27.0K
14:04 135.59 135.62 135.57 135.62 7.9K
14:05 135.62 135.62 135.57 135.57 7.9K
14:06 135.55 135.55 135.52 135.53 3.7K
14:07 135.52 135.54 135.52 135.54 1.1K
14:08 135.55 135.56 135.54 135.56 2.8K
14:09 135.58 135.58 135.55 135.58 5.1K
14:10 135.59 135.59 135.57 135.57 4.3K
14:11 135.57 135.57 135.55 135.57 7.1K
14:12 135.56 135.56 135.54 135.54 5.4K
14:13 135.54 135.54 135.51 135.51 7.3K
14:14 135.51 135.52 135.50 135.50 1.6K
14:15 135.49 135.49 135.48 135.49 1.2K
14:16 135.48 135.50 135.48 135.50 2.4K
14:17 135.49 135.49 135.49 135.49 3.0K
14:18 135.49 135.49 135.49 135.49 1.9K
14:19 135.49 135.51 135.49 135.50 4.6K
14:20 135.50 135.50 135.50 135.50 1.6K
14:21 135.53 135.54 135.53 135.54 2.4K
14:22 135.51 135.51 135.46 135.46 4.5K
14:23 135.47 135.49 135.46 135.49 5.7K
14:24 135.47 135.50 135.47 135.50 5.5K
14:25 135.49 135.51 135.48 135.51 6.2K
14:26 135.50 135.52 135.50 135.52 4.5K
14:27 135.52 135.54 135.52 135.54 3.1K
14:28 135.54 135.54 135.52 135.54 4.6K
14:29 135.54 135.54 135.54 135.54 2.3K
14:30 135.54 135.54 135.53 135.53 2.3K
14:31 135.53 135.54 135.53 135.53 4.2K
14:32 135.54 135.54 135.50 135.52 10.0K
14:33 135.51 135.53 135.51 135.53 9.0K
14:34 135.53 135.53 135.53 135.53 0.5K
14:35 135.54 135.54 135.53 135.54 6.5K
14:36 135.54 135.55 135.54 135.55 7.8K
14:37 135.55 135.56 135.55 135.56 3.8K
14:38 135.55 135.55 135.55 135.55 4.8K
14:39 135.54 135.56 135.54 135.55 6.4K
14:40 135.56 135.62 135.56 135.61 4.3K
14:41 135.62 135.67 135.62 135.65 5.0K
14:42 135.64 135.65 135.64 135.65 5.7K
14:43 135.66 135.67 135.66 135.67 2.0K
14:44 135.68 135.72 135.68 135.72 15.8K
14:45 135.73 135.73 135.72 135.72 14.6K
14:46 135.72 135.77 135.72 135.77 22.8K
14:47 135.75 135.76 135.75 135.76 6.0K
14:48 135.76 135.76 135.75 135.75 8.7K
14:49 135.74 135.75 135.74 135.75 2.0K
14:50 135.75 135.75 135.70 135.70 4.2K
14:51 135.71 135.71 135.69 135.71 7.7K
14:52 135.71 135.71 135.69 135.70 5.8K
14:53 135.70 135.70 135.69 135.69 2.8K
14:54 135.69 135.71 135.69 135.71 4.8K
14:55 135.72 135.73 135.68 135.68 5.0K
14:56 135.68 135.72 135.68 135.72 11.4K
14:57 135.71 135.72 135.70 135.72 10.5K
14:58 135.72 135.72 135.71 135.71 4.1K
14:59 135.69 135.72 135.69 135.72 1.7K
15:00 135.71 135.73 135.71 135.71 8.3K
15:01 135.67 135.68 135.67 135.68 8.0K
15:02 135.69 135.75 135.69 135.74 5.8K
15:03 135.76 135.76 135.75 135.75 0.7K
15:04 135.75 135.76 135.72 135.72 5.7K
15:05 135.72 135.72 135.69 135.69 10.6K
15:06 135.68 135.68 135.68 135.68 2.0K
15:07 135.68 135.69 135.68 135.69 2.3K
15:08 135.70 135.70 135.68 135.68 3.6K
15:09 135.70 135.71 135.70 135.71 12.2K
15:10 135.73 135.73 135.72 135.72 7.9K
15:11 135.74 135.74 135.71 135.71 2.5K
15:12 135.72 135.75 135.72 135.75 12.7K
15:13 135.76 135.76 135.75 135.75 6.2K
15:14 135.74 135.74 135.71 135.71 6.9K
15:15 135.70 135.70 135.69 135.70 2.5K
15:16 135.71 135.72 135.71 135.72 4.4K
15:17 135.72 135.75 135.72 135.75 5.0K
15:18 135.75 135.75 135.74 135.74 3.1K
15:19 135.74 135.74 135.74 135.74 4.4K
15:20 135.75 135.75 135.75 135.75 5.1K
15:21 135.75 135.79 135.75 135.79 9.7K
15:22 135.79 135.82 135.79 135.82 13.3K
15:23 135.84 135.86 135.84 135.86 3.5K
15:24 135.86 135.86 135.86 135.86 1.9K
15:25 135.86 135.86 135.85 135.85 6.9K
15:26 135.84 135.84 135.82 135.82 3.1K
15:27 135.85 135.85 135.85 135.85 9.8K
15:28 135.85 135.85 135.74 135.74 29.3K
15:29 135.71 135.71 135.64 135.66 14.4K
15:30 135.56 135.56 135.46 135.46 46.7K
15:31 135.40 135.40 135.29 135.29 31.7K
15:32 135.24 135.28 135.24 135.28 20.6K
15:33 135.29 135.30 135.29 135.29 9.5K
15:34 135.28 135.28 135.24 135.24 29.1K
15:35 135.23 135.25 135.23 135.24 8.7K
15:36 135.23 135.23 135.22 135.22 27.2K
15:37 135.22 135.25 135.22 135.25 85.8K
15:38 135.25 135.25 135.23 135.23 6.9K
15:39 135.23 135.23 135.22 135.22 11.9K
15:40 135.22 135.27 135.22 135.27 8.8K
15:41 135.26 135.26 135.24 135.26 10.1K
15:42 135.26 135.32 135.26 135.32 19.7K
15:43 135.32 135.36 135.32 135.35 13.1K
15:44 135.36 135.38 135.36 135.38 24.3K
15:45 135.38 135.38 135.37 135.38 12.1K
15:46 135.38 135.41 135.38 135.40 10.8K
15:47 135.41 135.42 135.41 135.41 13.6K
15:48 135.39 135.41 135.39 135.41 6.1K
15:49 135.39 135.45 135.39 135.45 8.3K
15:50 135.42 135.43 135.38 135.43 46.8K
15:51 135.38 135.38 135.31 135.34 21.5K
15:52 135.33 135.33 135.24 135.24 102.4K
15:53 135.25 135.26 135.23 135.26 25.5K
15:54 135.27 135.27 135.24 135.26 26.0K
15:55 135.24 135.38 135.24 135.38 56.9K
15:56 135.48 135.52 135.41 135.41 101.2K
15:57 135.40 135.43 135.39 135.39 41.3K
15:58 135.38 135.40 135.37 135.37 57.9K
15:59 135.39 135.39 135.31 135.33 73.7K
16:00 135.40 135.40 135.40 135.40 1,419.3K
16:01 135.40 135.40 135.40 135.40 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