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
09:30 135.63 137.91 135.63 137.91 483.5K
09:31 138.18 138.18 137.69 137.69 78.3K
09:32 137.47 137.47 137.33 137.43 28.5K
09:33 137.54 137.68 137.54 137.68 28.6K
09:34 138.02 138.14 137.95 137.95 47.7K
09:35 137.92 137.92 137.67 137.67 23.9K
09:36 137.85 138.13 137.85 138.03 88.1K
09:37 137.96 138.17 137.96 138.13 54.5K
09:38 138.17 138.17 138.11 138.12 45.9K
09:39 137.99 138.21 137.99 138.21 34.1K
09:40 138.23 138.44 138.23 138.29 82.7K
09:41 138.15 138.42 138.15 138.42 96.2K
09:42 138.45 138.55 138.45 138.51 105.9K
09:43 138.52 138.52 138.31 138.31 74.7K
09:44 138.23 138.27 138.23 138.25 35.7K
09:45 138.23 138.54 138.23 138.54 74.5K
09:46 138.43 138.43 138.33 138.33 25.9K
09:47 138.39 138.39 138.02 138.02 29.9K
09:48 137.92 137.94 137.92 137.92 25.7K
09:49 137.88 137.92 137.88 137.91 15.5K
09:50 137.93 137.93 137.80 137.85 18.9K
09:51 137.81 137.81 137.77 137.81 19.2K
09:52 137.84 137.84 137.79 137.83 12.8K
09:53 137.82 137.82 137.68 137.80 36.4K
09:54 137.79 137.80 137.76 137.76 44.0K
09:55 137.76 137.78 137.68 137.68 11.6K
09:56 137.67 137.67 137.58 137.58 13.4K
09:57 137.55 137.55 137.46 137.49 10.4K
09:58 137.51 137.55 137.51 137.55 5.8K
09:59 137.53 137.53 137.51 137.53 15.8K
10:00 137.44 137.44 137.20 137.22 41.6K
10:01 137.14 137.14 137.07 137.08 11.4K
10:02 137.06 137.12 137.06 137.12 23.0K
10:03 137.19 137.19 137.01 137.01 21.6K
10:04 136.98 137.20 136.98 137.20 26.4K
10:05 137.19 137.19 137.01 137.01 11.3K
10:06 137.06 137.06 137.01 137.01 28.8K
10:07 136.91 136.96 136.91 136.96 24.6K
10:08 136.95 137.02 136.95 137.02 18.4K
10:09 136.98 137.16 136.98 137.16 14.2K
10:10 137.16 137.21 137.16 137.17 20.9K
10:11 137.10 137.10 136.94 136.98 20.4K
10:12 136.98 136.98 136.91 136.91 11.6K
10:13 136.85 136.90 136.85 136.90 39.7K
10:14 136.95 136.95 136.89 136.93 11.9K
10:15 136.91 137.00 136.91 136.95 11.4K
10:16 137.02 137.04 136.98 137.04 11.3K
10:17 137.00 137.07 137.00 137.07 7.5K
10:18 137.02 137.10 137.02 137.10 9.6K
10:19 137.11 137.29 137.11 137.29 21.0K
10:20 137.29 137.41 137.29 137.41 10.7K
10:21 137.40 137.42 137.36 137.41 14.7K
10:22 137.44 137.44 137.36 137.36 20.6K
10:23 137.39 137.41 137.38 137.38 16.7K
10:24 137.40 137.45 137.40 137.40 10.7K
10:25 137.48 137.50 137.48 137.48 24.2K
10:26 137.51 137.53 137.50 137.50 9.0K
10:27 137.43 137.47 137.43 137.47 10.3K
10:28 137.48 137.49 137.45 137.49 9.4K
10:29 137.52 137.58 137.52 137.54 51.8K
10:30 137.53 137.53 137.40 137.40 11.9K
10:31 137.29 137.36 137.29 137.33 17.1K
10:32 137.33 137.37 137.28 137.28 9.5K
10:33 137.29 137.29 137.27 137.27 4.6K
10:34 137.30 137.37 137.30 137.35 19.3K
10:35 137.35 137.41 137.33 137.41 11.0K
10:36 137.31 137.40 137.31 137.33 13.9K
10:37 137.30 137.39 137.30 137.39 10.7K
10:38 137.39 137.39 137.31 137.31 14.2K
10:39 137.26 137.31 137.26 137.31 11.4K
10:40 137.31 137.31 137.22 137.22 10.6K
10:41 137.23 137.23 137.17 137.17 10.8K
10:42 137.19 137.19 137.15 137.15 5.7K
10:43 137.16 137.16 137.09 137.10 14.0K
10:44 137.10 137.15 137.10 137.14 8.3K
10:45 137.14 137.14 137.09 137.09 7.5K
10:46 137.09 137.09 136.97 136.97 23.2K
10:47 137.05 137.05 137.02 137.02 11.2K
10:48 136.98 137.03 136.98 137.01 19.9K
10:49 136.99 137.03 136.95 136.97 29.2K
10:50 136.95 137.01 136.95 137.01 21.1K
10:51 137.04 137.16 137.04 137.16 14.1K
10:52 137.16 137.16 137.13 137.15 9.8K
10:53 137.15 137.19 137.15 137.19 4.6K
10:54 137.20 137.21 137.19 137.21 5.7K
10:55 137.21 137.22 137.19 137.19 7.0K
10:56 137.18 137.18 137.06 137.06 11.0K
10:57 137.05 137.11 137.05 137.10 7.3K
10:58 137.10 137.10 137.08 137.10 6.1K
10:59 137.12 137.14 137.10 137.10 8.6K
11:00 137.11 137.12 137.11 137.12 6.2K
11:01 137.13 137.13 137.11 137.11 7.1K
11:02 137.10 137.12 137.10 137.11 14.9K
11:03 137.11 137.11 137.06 137.11 6.5K
11:04 137.12 137.12 137.08 137.10 9.0K
11:05 137.11 137.16 137.11 137.16 9.7K
11:06 137.18 137.18 137.18 137.18 10.7K
11:07 137.19 137.30 137.19 137.27 10.9K
11:08 137.27 137.31 137.27 137.31 12.1K
11:09 137.32 137.32 137.31 137.31 5.8K
11:10 137.30 137.38 137.30 137.37 12.1K
11:11 137.35 137.35 137.25 137.26 12.5K
11:12 137.30 137.32 137.30 137.30 11.5K
11:13 137.32 137.32 137.28 137.30 10.7K
11:14 137.30 137.33 137.30 137.33 23.0K
11:15 137.33 137.33 137.29 137.29 11.1K
11:16 137.29 137.35 137.28 137.35 13.4K
11:17 137.33 137.33 137.31 137.31 12.6K
11:18 137.27 137.37 137.27 137.37 9.6K
11:19 137.39 137.39 137.36 137.36 12.1K
11:20 137.38 137.42 137.38 137.42 12.7K
11:21 137.41 137.41 137.36 137.36 4.5K
11:22 137.38 137.50 137.38 137.50 36.0K
11:23 137.50 137.51 137.50 137.51 17.5K
11:24 137.55 137.77 137.55 137.77 34.9K
11:25 137.77 137.83 137.77 137.83 34.6K
11:26 137.86 137.96 137.86 137.96 19.8K
11:27 137.96 138.08 137.96 138.08 56.4K
11:28 138.09 138.09 138.06 138.06 16.4K
11:29 138.05 138.08 138.04 138.04 20.7K
11:30 138.06 138.08 138.06 138.07 9.1K
11:31 138.07 138.07 138.06 138.06 11.1K
11:32 138.07 138.07 138.04 138.05 9.5K
11:33 138.05 138.07 138.03 138.03 10.8K
11:34 138.06 138.12 138.06 138.12 12.9K
11:35 138.10 138.13 137.99 138.13 26.0K
11:36 138.13 138.21 138.13 138.21 26.6K
11:37 138.27 138.34 138.27 138.30 38.4K
11:38 138.29 138.34 138.29 138.32 36.0K
11:39 138.32 138.36 138.32 138.35 7.9K
11:40 138.32 138.33 138.27 138.32 17.1K
11:41 138.32 138.36 138.32 138.33 42.4K
11:42 138.34 138.34 138.33 138.33 46.3K
11:43 138.34 138.36 138.34 138.36 8.2K
11:44 138.36 138.36 138.25 138.25 31.9K
11:45 138.25 138.30 138.25 138.29 7.4K
11:46 138.29 138.29 138.19 138.19 32.8K
11:47 138.19 138.19 138.16 138.16 3.9K
11:48 138.14 138.17 138.13 138.17 16.5K
11:49 138.17 138.17 138.12 138.12 5.3K
11:50 138.12 138.18 138.11 138.18 8.7K
11:51 138.14 138.14 138.08 138.13 7.6K
11:52 138.13 138.13 138.09 138.11 3.9K
11:53 138.12 138.21 138.12 138.21 10.1K
11:54 138.30 138.31 138.30 138.31 33.6K
11:55 138.31 138.31 138.26 138.26 7.1K
11:56 138.23 138.23 138.18 138.18 8.4K
11:57 138.17 138.18 138.16 138.16 8.9K
11:58 138.16 138.26 138.16 138.24 27.5K
11:59 138.23 138.23 138.17 138.17 8.4K
12:00 138.18 138.21 138.16 138.21 13.2K
12:01 138.21 138.29 138.21 138.29 5.3K
12:02 138.27 138.27 138.25 138.25 12.4K
12:03 138.21 138.22 138.19 138.19 9.0K
12:04 138.17 138.22 138.17 138.22 9.3K
12:05 138.25 138.25 138.24 138.24 11.0K
12:06 138.25 138.26 138.24 138.24 2.7K
12:07 138.30 138.32 138.30 138.32 16.5K
12:08 138.37 138.38 138.37 138.38 9.8K
12:09 138.36 138.37 138.36 138.37 3.8K
12:10 138.37 138.48 138.37 138.43 31.1K
12:11 138.43 138.44 138.42 138.42 4.0K
12:12 138.42 138.42 138.40 138.41 8.9K
12:13 138.44 138.44 138.43 138.43 8.0K
12:14 138.41 138.47 138.41 138.47 6.8K
12:15 138.47 138.50 138.47 138.50 6.7K
12:16 138.41 138.43 138.40 138.43 14.0K
12:17 138.42 138.42 138.35 138.35 14.6K
12:18 138.28 138.28 138.28 138.28 16.3K
12:19 138.27 138.30 138.27 138.30 10.5K
12:20 138.26 138.31 138.26 138.31 6.0K
12:21 138.30 138.31 138.28 138.31 4.7K
12:22 138.34 138.39 138.34 138.38 16.8K
12:23 138.38 138.38 138.33 138.33 10.2K
12:24 138.34 138.38 138.34 138.36 6.1K
12:25 138.36 138.36 138.35 138.36 7.1K
12:26 138.41 138.61 138.41 138.58 80.9K
12:27 138.64 138.66 138.63 138.64 20.2K
12:28 138.62 138.65 138.62 138.64 14.4K
12:29 138.64 138.66 138.62 138.66 23.7K
12:30 138.67 138.68 138.65 138.65 10.4K
12:31 138.64 138.64 138.60 138.63 17.8K
12:32 138.62 138.62 138.58 138.59 14.9K
12:33 138.60 138.61 138.59 138.59 8.4K
12:34 138.60 138.61 138.60 138.61 4.7K
12:35 138.63 138.72 138.63 138.72 13.8K
12:36 138.73 138.73 138.72 138.72 13.7K
12:37 138.66 138.73 138.66 138.72 97.2K
12:38 138.73 138.73 138.66 138.66 6.6K
12:39 138.67 138.71 138.67 138.71 10.0K
12:40 138.72 138.72 138.69 138.72 6.1K
12:41 138.72 138.78 138.72 138.78 17.2K
12:42 138.73 138.75 138.73 138.74 8.9K
12:43 138.75 138.75 138.75 138.75 5.0K
12:44 138.75 138.75 138.68 138.72 19.8K
12:45 138.71 138.72 138.70 138.72 4.2K
12:46 138.72 138.72 138.69 138.72 12.0K
12:47 138.68 138.72 138.68 138.72 14.6K
12:48 138.73 138.75 138.73 138.75 13.2K
12:49 138.78 138.78 138.76 138.76 11.7K
12:50 138.75 138.78 138.73 138.78 48.2K
12:51 138.83 138.83 138.78 138.78 17.6K
12:52 138.78 138.79 138.76 138.79 20.8K
12:53 138.78 138.84 138.78 138.84 7.6K
12:54 138.85 138.89 138.85 138.89 29.4K
12:55 138.89 138.92 138.89 138.92 6.5K
12:56 138.97 139.06 138.97 139.05 28.8K
12:57 139.09 139.09 139.08 139.09 39.1K
12:58 139.10 139.13 139.10 139.11 20.3K
12:59 139.13 139.13 139.09 139.09 23.7K
13:00 139.07 139.07 139.03 139.03 9.0K
13:01 139.06 139.06 139.02 139.03 16.7K
13:02 139.04 139.06 139.04 139.06 9.4K
13:03 139.04 139.07 139.04 139.07 2.2K
13:04 139.07 139.17 139.07 139.17 15.8K
13:05 139.19 139.28 139.19 139.28 36.6K
13:06 139.21 139.29 139.21 139.29 32.6K
13:07 139.31 139.47 139.31 139.42 130.8K
13:08 139.40 139.42 139.39 139.42 13.1K
13:09 139.41 139.41 139.26 139.26 18.8K
13:10 139.21 139.24 139.21 139.24 20.5K
13:11 139.23 139.23 139.22 139.22 38.3K
13:12 139.20 139.23 139.18 139.23 31.4K
13:13 139.23 139.23 139.17 139.17 8.9K
13:14 139.20 139.20 139.12 139.12 15.0K
13:15 139.11 139.11 139.08 139.08 9.7K
13:16 139.06 139.09 139.06 139.09 21.3K
13:17 139.12 139.12 139.08 139.09 13.2K
13:18 139.11 139.13 139.11 139.11 10.2K
13:19 139.11 139.11 139.05 139.07 8.4K
13:20 139.08 139.10 139.08 139.10 9.6K
13:21 139.10 139.20 139.10 139.19 10.8K
13:22 139.18 139.19 139.18 139.18 6.4K
13:23 139.18 139.18 139.14 139.14 11.4K
13:24 139.11 139.17 139.11 139.17 8.9K
13:25 139.16 139.16 139.13 139.14 7.8K
13:26 139.14 139.15 139.14 139.15 15.5K
13:27 139.13 139.13 139.11 139.12 13.8K
13:28 139.12 139.17 139.06 139.06 51.6K
13:29 139.04 139.07 139.04 139.06 18.5K
13:30 139.07 139.11 139.07 139.09 21.3K
13:31 139.09 139.10 139.09 139.10 8.4K
13:32 139.11 139.11 139.07 139.07 17.1K
13:33 139.08 139.08 139.07 139.07 4.0K
13:34 139.07 139.08 139.07 139.08 3.1K
13:35 139.07 139.18 139.07 139.18 21.8K
13:36 139.21 139.21 139.16 139.16 10.8K
13:37 139.16 139.21 139.16 139.20 15.1K
13:38 139.11 139.13 139.08 139.08 27.0K
13:39 139.10 139.10 139.09 139.09 5.8K
13:40 139.00 139.00 138.83 138.83 41.6K
13:41 138.82 138.84 138.82 138.84 7.6K
13:42 138.82 138.88 138.82 138.86 8.4K
13:43 138.84 138.85 138.82 138.85 7.7K
13:44 138.87 138.92 138.87 138.92 11.2K
13:45 138.91 138.91 138.84 138.84 35.4K
13:46 138.73 138.73 138.61 138.61 73.0K
13:47 138.63 138.64 138.60 138.64 54.5K
13:48 138.65 138.65 138.59 138.59 8.6K
13:49 138.60 138.60 138.55 138.55 45.4K
13:50 138.57 138.70 138.57 138.64 29.0K
13:51 138.64 138.65 138.64 138.65 6.6K
13:52 138.68 138.76 138.68 138.76 10.0K
13:53 138.78 138.86 138.78 138.86 7.2K
13:54 138.86 138.86 138.85 138.85 2.6K
13:55 138.85 138.86 138.83 138.83 21.9K
13:56 138.84 138.88 138.82 138.88 25.3K
13:57 138.88 138.96 138.88 138.96 33.3K
13:58 138.97 139.09 138.97 139.09 54.5K
13:59 139.07 139.07 139.03 139.03 14.1K
14:00 139.02 139.08 139.02 139.08 8.7K
14:01 139.09 139.09 139.08 139.08 9.1K
14:02 139.08 139.08 139.06 139.08 13.9K
14:03 139.08 139.08 139.07 139.07 2.5K
14:04 139.02 139.02 138.99 138.99 16.2K
14:05 138.98 139.07 138.98 139.07 15.2K
14:06 139.08 139.08 139.04 139.04 10.0K
14:07 139.04 139.04 138.95 138.95 13.5K
14:08 138.91 138.91 138.78 138.78 13.1K
14:09 138.80 138.81 138.80 138.81 6.1K
14:10 138.81 138.84 138.81 138.84 14.9K
14:11 138.83 138.84 138.78 138.78 21.3K
14:12 138.77 138.77 138.69 138.69 11.2K
14:13 138.69 138.69 138.67 138.67 3.8K
14:14 138.65 138.65 138.60 138.63 13.1K
14:15 138.64 138.64 138.59 138.64 15.4K
14:16 138.66 138.66 138.65 138.65 6.1K
14:17 138.66 138.66 138.62 138.62 7.1K
14:18 138.61 138.70 138.61 138.70 16.4K
14:19 138.70 138.71 138.68 138.68 7.2K
14:20 138.68 138.68 138.64 138.64 10.2K
14:21 138.61 138.61 138.61 138.61 4.3K
14:22 138.64 138.64 138.63 138.63 6.0K
14:23 138.63 138.65 138.62 138.65 4.2K
14:24 138.64 138.65 138.63 138.63 3.8K
14:25 138.63 138.69 138.63 138.69 12.3K
14:26 138.68 138.68 138.59 138.60 11.2K
14:27 138.60 138.60 138.60 138.60 3.4K
14:28 138.60 138.64 138.59 138.59 9.3K
14:29 138.57 138.62 138.57 138.62 7.4K
14:30 138.63 138.63 138.61 138.62 6.3K
14:31 138.61 138.64 138.60 138.64 10.8K
14:32 138.67 138.67 138.64 138.64 12.5K
14:33 138.64 138.66 138.64 138.64 5.5K
14:34 138.66 138.67 138.66 138.67 4.4K
14:35 138.65 138.67 138.65 138.66 4.7K
14:36 138.65 138.65 138.57 138.57 12.3K
14:37 138.56 138.56 138.56 138.56 37.3K
14:38 138.54 138.65 138.54 138.64 25.6K
14:39 138.63 138.66 138.63 138.65 10.8K
14:40 138.66 138.67 138.66 138.66 10.9K
14:41 138.63 138.63 138.59 138.59 11.7K
14:42 138.62 138.62 138.62 138.62 11.5K
14:43 138.61 138.65 138.61 138.65 8.9K
14:44 138.68 138.77 138.68 138.77 33.3K
14:45 138.77 138.79 138.76 138.79 2.6K
14:46 138.79 138.89 138.76 138.89 30.3K
14:47 138.92 138.92 138.90 138.90 14.7K
14:48 138.90 138.92 138.90 138.92 8.7K
14:49 138.94 138.95 138.94 138.94 10.8K
14:50 138.94 138.94 138.91 138.92 11.6K
14:51 138.93 139.01 138.92 139.01 45.6K
14:52 139.03 139.05 139.03 139.03 11.4K
14:53 139.06 139.09 139.06 139.09 13.4K
14:54 139.06 139.08 139.06 139.06 12.7K
14:55 139.01 139.12 139.01 139.12 42.6K
14:56 139.16 139.22 139.15 139.22 11.8K
14:57 139.22 139.22 139.17 139.17 13.5K
14:58 139.19 139.20 139.18 139.19 15.0K
14:59 139.19 139.21 139.12 139.12 21.3K
15:00 139.14 139.15 139.14 139.15 6.1K
15:01 139.07 139.12 139.07 139.12 47.3K
15:02 139.12 139.12 139.02 139.02 12.4K
15:03 139.01 139.01 138.98 138.98 5.0K
15:04 138.96 138.96 138.89 138.89 15.2K
15:05 138.89 138.92 138.89 138.92 7.7K
15:06 138.94 138.96 138.94 138.94 18.8K
15:07 138.95 139.01 138.95 139.01 11.7K
15:08 139.00 139.01 139.00 139.01 17.2K
15:09 139.01 139.01 138.99 138.99 15.9K
15:10 138.99 138.99 138.98 138.98 13.6K
15:11 138.96 138.96 138.93 138.93 9.8K
15:12 138.86 138.86 138.77 138.77 24.0K
15:13 138.77 138.82 138.77 138.82 16.5K
15:14 138.83 138.84 138.83 138.84 13.4K
15:15 138.87 138.87 138.86 138.86 4.9K
15:16 138.85 138.89 138.84 138.89 5.8K
15:17 138.91 138.92 138.90 138.90 5.1K
15:18 138.90 138.92 138.89 138.89 12.2K
15:19 138.92 138.93 138.87 138.93 17.2K
15:20 138.93 138.93 138.91 138.91 16.3K
15:21 138.92 138.95 138.92 138.95 20.8K
15:22 138.97 139.01 138.97 139.01 10.2K
15:23 139.01 139.03 138.99 139.03 23.5K
15:24 139.01 139.01 138.95 138.95 32.8K
15:25 138.97 138.97 138.85 138.85 33.7K
15:26 138.85 138.85 138.76 138.76 13.7K
15:27 138.75 138.75 138.64 138.64 16.4K
15:28 138.65 138.66 138.60 138.66 23.4K
15:29 138.67 138.68 138.60 138.60 12.0K
15:30 138.61 138.61 138.55 138.56 11.1K
15:31 138.52 138.52 138.43 138.50 29.3K
15:32 138.51 138.52 138.46 138.52 20.8K
15:33 138.52 138.54 138.52 138.52 16.1K
15:34 138.52 138.52 138.50 138.51 7.6K
15:35 138.49 138.51 138.49 138.50 6.8K
15:36 138.48 138.52 138.45 138.52 58.5K
15:37 138.52 138.53 138.48 138.48 7.8K
15:38 138.46 138.46 138.38 138.38 35.1K
15:39 138.39 138.41 138.39 138.39 26.5K
15:40 138.41 138.45 138.41 138.43 20.9K
15:41 138.47 138.51 138.47 138.51 20.5K
15:42 138.51 138.51 138.47 138.47 12.8K
15:43 138.45 138.45 138.41 138.41 18.3K
15:44 138.43 138.43 138.42 138.42 12.5K
15:45 138.48 138.49 138.46 138.47 35.9K
15:46 138.47 138.47 138.45 138.46 19.2K
15:47 138.47 138.52 138.47 138.48 70.1K
15:48 138.56 138.56 138.55 138.55 32.1K
15:49 138.55 138.61 138.55 138.61 45.6K
15:50 138.52 138.52 138.43 138.43 132.3K
15:51 138.45 138.49 138.44 138.44 95.6K
15:52 138.41 138.48 138.41 138.48 73.4K
15:53 138.51 138.51 138.48 138.48 49.1K
15:54 138.47 138.47 138.45 138.45 64.4K
15:55 138.50 138.53 138.49 138.49 122.0K
15:56 138.60 138.67 138.60 138.67 162.7K
15:57 138.58 138.59 138.57 138.59 122.3K
15:58 138.60 138.61 138.59 138.60 129.3K
15:59 138.64 138.64 138.54 138.60 243.8K
16:00 138.62 138.62 138.61 138.61 2,140.1K
16:01 138.61 138.61 138.61 138.61 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