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
09:30 138.30 138.55 138.30 138.49 142.5K
09:31 138.13 138.13 137.49 137.49 57.5K
09:32 137.35 137.62 137.35 137.60 21.4K
09:33 137.84 137.84 137.71 137.75 18.1K
09:34 137.92 138.28 137.92 138.28 22.1K
09:35 138.42 138.42 138.15 138.21 26.2K
09:36 138.38 138.39 138.09 138.09 22.1K
09:37 137.84 137.96 137.84 137.96 23.4K
09:38 138.07 138.07 137.91 137.95 27.8K
09:39 138.00 138.06 137.91 138.06 10.9K
09:40 138.17 138.28 138.09 138.09 11.2K
09:41 138.09 138.09 137.95 137.95 17.0K
09:42 137.99 138.05 137.98 138.05 10.6K
09:43 138.02 138.11 138.02 138.05 16.8K
09:44 137.92 138.18 137.90 138.18 18.7K
09:45 138.20 138.20 137.97 137.97 14.3K
09:46 137.90 137.90 137.67 137.67 25.5K
09:47 137.77 137.94 137.77 137.94 18.3K
09:48 137.92 137.95 137.85 137.85 12.5K
09:49 137.91 137.95 137.91 137.95 17.5K
09:50 138.00 138.00 137.83 137.83 21.1K
09:51 137.74 137.74 137.65 137.65 14.1K
09:52 137.37 137.55 137.37 137.52 29.2K
09:53 137.59 137.65 137.56 137.56 23.1K
09:54 137.56 137.56 137.49 137.49 8.4K
09:55 137.48 137.48 137.43 137.43 12.2K
09:56 137.40 137.45 137.40 137.42 10.3K
09:57 137.44 137.44 137.38 137.41 12.8K
09:58 137.42 137.44 137.40 137.40 4.1K
09:59 137.44 137.55 137.44 137.55 20.0K
10:00 137.56 137.61 137.50 137.61 33.3K
10:01 137.68 137.76 137.68 137.76 32.6K
10:02 137.83 137.87 137.82 137.85 7.0K
10:03 137.92 138.04 137.87 137.95 20.8K
10:04 138.04 138.04 137.97 137.97 22.0K
10:05 138.00 138.03 137.99 138.03 14.6K
10:06 138.01 138.05 137.97 137.97 18.3K
10:07 137.96 137.96 137.90 137.90 6.7K
10:08 137.96 138.04 137.96 138.04 14.4K
10:09 138.02 138.02 137.84 137.84 12.4K
10:10 137.87 137.87 137.81 137.81 6.7K
10:11 137.77 137.81 137.77 137.79 10.7K
10:12 137.80 137.89 137.80 137.89 13.4K
10:13 137.90 137.94 137.87 137.94 13.2K
10:14 137.92 137.92 137.70 137.70 22.2K
10:15 137.72 137.76 137.72 137.76 10.4K
10:16 137.75 137.84 137.75 137.84 14.9K
10:17 137.85 137.85 137.80 137.83 24.5K
10:18 137.86 137.87 137.84 137.84 14.7K
10:19 137.89 137.89 137.85 137.85 4.5K
10:20 137.84 137.93 137.84 137.93 7.7K
10:21 137.90 137.99 137.90 137.99 6.5K
10:22 138.06 138.26 138.06 138.24 61.1K
10:23 138.25 138.27 138.25 138.25 6.6K
10:24 138.22 138.24 138.21 138.21 14.1K
10:25 138.20 138.24 138.18 138.18 14.8K
10:26 138.14 138.22 138.14 138.22 12.7K
10:27 138.26 138.30 138.26 138.30 29.1K
10:28 138.32 138.34 138.30 138.34 4.4K
10:29 138.38 138.43 138.38 138.39 8.8K
10:30 138.39 138.50 138.39 138.50 13.2K
10:31 138.50 138.61 138.50 138.61 13.8K
10:32 138.64 138.76 138.64 138.76 11.8K
10:33 138.84 138.86 138.83 138.86 25.6K
10:34 138.83 138.90 138.80 138.85 14.2K
10:35 138.83 138.83 138.70 138.70 36.6K
10:36 138.71 138.73 138.67 138.73 13.2K
10:37 138.74 138.81 138.74 138.81 7.6K
10:38 138.81 138.83 138.80 138.80 9.8K
10:39 138.80 138.80 138.74 138.74 14.0K
10:40 138.77 138.79 138.70 138.70 9.4K
10:41 138.72 138.77 138.71 138.77 22.4K
10:42 138.91 138.94 138.91 138.92 12.7K
10:43 138.90 138.94 138.90 138.94 4.5K
10:44 138.97 139.12 138.97 139.09 25.3K
10:45 139.14 139.15 139.14 139.14 5.0K
10:46 139.11 139.13 139.11 139.13 7.4K
10:47 139.09 139.10 139.06 139.06 10.5K
10:48 139.06 139.06 138.93 138.97 8.5K
10:49 138.96 139.05 138.96 138.97 12.7K
10:50 138.95 139.03 138.95 139.03 11.7K
10:51 139.04 139.24 139.04 139.24 14.8K
10:52 139.28 139.36 139.28 139.35 32.2K
10:53 139.39 139.40 139.36 139.36 14.4K
10:54 139.36 139.49 139.36 139.49 18.0K
10:55 139.49 139.53 139.43 139.43 13.2K
10:56 139.38 139.38 139.29 139.29 4.7K
10:57 139.25 139.25 139.22 139.24 4.9K
10:58 139.22 139.23 139.22 139.23 3.8K
10:59 139.25 139.31 139.25 139.31 26.3K
11:00 139.31 139.36 139.30 139.31 4.6K
11:01 139.29 139.38 139.29 139.37 21.0K
11:02 139.38 139.41 139.38 139.41 5.0K
11:03 139.38 139.50 139.38 139.50 19.5K
11:04 139.50 139.51 139.49 139.49 4.6K
11:05 139.47 139.53 139.47 139.53 12.7K
11:06 139.51 139.58 139.51 139.58 13.1K
11:07 139.54 139.60 139.54 139.60 7.3K
11:08 139.56 139.56 139.46 139.46 13.8K
11:09 139.49 139.49 139.41 139.41 9.7K
11:10 139.38 139.45 139.38 139.44 6.5K
11:11 139.46 139.46 139.44 139.44 5.5K
11:12 139.43 139.49 139.43 139.49 8.9K
11:13 139.49 139.49 139.46 139.46 5.6K
11:14 139.46 139.48 139.45 139.47 5.0K
11:15 139.54 139.54 139.41 139.41 30.2K
11:16 139.41 139.41 139.35 139.35 4.3K
11:17 139.37 139.37 139.33 139.33 6.8K
11:18 139.35 139.35 139.31 139.33 7.5K
11:19 139.33 139.34 139.31 139.34 3.8K
11:20 139.39 139.44 139.39 139.43 5.1K
11:21 139.47 139.55 139.47 139.55 8.4K
11:22 139.64 139.67 139.63 139.67 17.3K
11:23 139.71 139.72 139.71 139.72 4.9K
11:24 139.74 139.74 139.72 139.72 13.6K
11:25 139.73 139.74 139.72 139.72 3.3K
11:26 139.73 139.73 139.63 139.63 30.8K
11:27 139.60 139.60 139.56 139.56 8.2K
11:28 139.59 139.65 139.59 139.65 9.7K
11:29 139.68 139.80 139.66 139.80 10.0K
11:30 139.71 139.71 139.68 139.68 28.9K
11:31 139.65 139.73 139.63 139.73 49.3K
11:32 139.71 139.78 139.70 139.78 26.5K
11:33 139.79 139.79 139.75 139.75 13.7K
11:34 139.75 139.79 139.75 139.77 8.6K
11:35 139.79 139.79 139.69 139.69 2.9K
11:36 139.73 139.74 139.73 139.74 7.9K
11:37 139.75 139.79 139.73 139.79 5.5K
11:38 139.80 139.84 139.79 139.84 5.7K
11:39 139.81 139.81 139.63 139.63 16.5K
11:40 139.63 139.68 139.63 139.68 7.4K
11:41 139.72 139.74 139.63 139.65 14.3K
11:42 139.66 139.66 139.63 139.63 3.5K
11:43 139.62 139.65 139.59 139.59 7.1K
11:44 139.60 139.60 139.58 139.59 14.8K
11:45 139.59 139.59 139.57 139.58 12.5K
11:46 139.58 139.58 139.54 139.54 3.5K
11:47 139.54 139.55 139.51 139.51 18.9K
11:48 139.51 139.51 139.46 139.49 2.5K
11:49 139.48 139.48 139.43 139.43 17.5K
11:50 139.43 139.44 139.42 139.44 8.5K
11:51 139.34 139.39 139.34 139.35 14.2K
11:52 139.34 139.36 139.34 139.34 12.1K
11:53 139.40 139.42 139.39 139.39 11.4K
11:54 139.41 139.41 139.41 139.41 2.7K
11:55 139.40 139.49 139.40 139.48 17.5K
11:56 139.49 139.54 139.49 139.53 4.3K
11:57 139.54 139.58 139.54 139.58 10.5K
11:58 139.60 139.60 139.55 139.55 4.4K
11:59 139.55 139.56 139.55 139.56 3.8K
12:00 139.57 139.61 139.57 139.61 4.7K
12:01 139.60 139.61 139.60 139.61 4.3K
12:02 139.61 139.64 139.61 139.63 4.1K
12:03 139.61 139.61 139.58 139.58 2.8K
12:04 139.58 139.58 139.55 139.58 6.4K
12:05 139.60 139.65 139.60 139.65 4.3K
12:06 139.67 139.67 139.63 139.64 10.7K
12:07 139.63 139.63 139.61 139.61 4.9K
12:08 139.61 139.63 139.60 139.60 6.0K
12:09 139.61 139.63 139.61 139.63 3.5K
12:10 139.67 139.68 139.66 139.67 10.6K
12:11 139.65 139.68 139.65 139.68 9.4K
12:12 139.68 139.69 139.68 139.69 0.4K
12:13 139.75 139.75 139.72 139.72 79.3K
12:14 139.75 139.75 139.65 139.65 19.2K
12:15 139.63 139.63 139.60 139.62 4.6K
12:16 139.62 139.62 139.59 139.59 1.1K
12:17 139.59 139.63 139.59 139.59 6.6K
12:18 139.57 139.57 139.54 139.56 9.7K
12:19 139.57 139.58 139.56 139.56 4.3K
12:20 139.57 139.60 139.57 139.60 8.5K
12:21 139.60 139.60 139.56 139.56 5.5K
12:22 139.56 139.57 139.55 139.56 6.2K
12:23 139.58 139.60 139.54 139.54 26.1K
12:24 139.53 139.53 139.44 139.44 30.1K
12:25 139.43 139.44 139.41 139.43 3.5K
12:26 139.43 139.47 139.43 139.47 5.4K
12:27 139.48 139.48 139.48 139.48 2.1K
12:28 139.46 139.46 139.44 139.46 5.5K
12:29 139.46 139.46 139.44 139.44 1.9K
12:30 139.45 139.45 139.45 139.45 1.9K
12:31 139.46 139.47 139.46 139.46 9.7K
12:32 139.45 139.49 139.45 139.48 4.5K
12:33 139.49 139.50 139.49 139.49 28.9K
12:34 139.49 139.52 139.47 139.52 15.8K
12:35 139.55 139.61 139.54 139.61 66.9K
12:36 139.64 139.66 139.62 139.62 4.7K
12:37 139.63 139.67 139.63 139.65 7.1K
12:38 139.62 139.62 139.59 139.59 6.8K
12:39 139.59 139.59 139.57 139.58 1.4K
12:40 139.58 139.58 139.56 139.58 5.7K
12:41 139.58 139.59 139.55 139.59 10.6K
12:42 139.57 139.58 139.56 139.56 11.1K
12:43 139.56 139.56 139.54 139.56 21.0K
12:44 139.52 139.54 139.52 139.53 22.0K
12:45 139.52 139.52 139.51 139.52 1.6K
12:46 139.48 139.48 139.45 139.45 8.7K
12:47 139.43 139.46 139.43 139.46 4.4K
12:48 139.48 139.55 139.48 139.55 10.6K
12:49 139.56 139.56 139.55 139.56 7.9K
12:50 139.56 139.57 139.56 139.57 4.7K
12:51 139.57 139.58 139.56 139.58 2.7K
12:52 139.59 139.59 139.59 139.59 1.8K
12:53 139.55 139.57 139.55 139.57 8.4K
12:54 139.59 139.59 139.58 139.58 4.8K
12:55 139.59 139.59 139.54 139.54 9.4K
12:56 139.56 139.56 139.54 139.54 1.0K
12:57 139.56 139.56 139.53 139.53 3.9K
12:58 139.54 139.56 139.54 139.56 6.9K
12:59 139.57 139.57 139.55 139.55 4.3K
13:00 139.57 139.61 139.57 139.61 11.9K
13:01 139.62 139.68 139.62 139.68 38.6K
13:02 139.71 139.75 139.71 139.75 18.4K
13:03 139.76 139.76 139.76 139.76 6.1K
13:04 139.74 139.81 139.74 139.81 23.0K
13:05 139.80 139.83 139.80 139.83 5.0K
13:06 139.80 139.80 139.77 139.80 11.5K
13:07 139.81 139.81 139.80 139.81 1.6K
13:08 139.81 139.81 139.78 139.78 3.9K
13:09 139.79 139.79 139.79 139.79 3.8K
13:10 139.78 139.78 139.67 139.67 12.4K
13:11 139.66 139.72 139.66 139.72 2.0K
13:12 139.72 139.76 139.72 139.76 5.6K
13:13 139.75 139.77 139.75 139.77 1.2K
13:14 139.75 139.75 139.72 139.72 5.4K
13:15 139.76 139.77 139.76 139.77 4.7K
13:16 139.76 139.79 139.76 139.79 4.7K
13:17 139.81 139.81 139.80 139.80 5.0K
13:18 139.79 139.79 139.64 139.64 13.9K
13:19 139.65 139.65 139.64 139.65 3.0K
13:20 139.63 139.67 139.63 139.66 3.9K
13:21 139.68 139.71 139.68 139.68 3.0K
13:22 139.68 139.72 139.68 139.72 3.1K
13:23 139.71 139.72 139.69 139.69 6.8K
13:24 139.73 139.75 139.72 139.72 14.5K
13:25 139.73 139.73 139.72 139.72 2.9K
13:26 139.74 139.76 139.73 139.76 13.7K
13:27 139.77 139.77 139.76 139.77 4.6K
13:28 139.77 139.80 139.77 139.80 31.9K
13:29 139.80 139.81 139.80 139.81 4.9K
13:30 139.80 139.83 139.80 139.83 8.0K
13:31 139.82 139.83 139.82 139.83 6.2K
13:32 139.82 139.82 139.82 139.82 3.5K
13:33 139.82 139.82 139.81 139.81 3.1K
13:34 139.81 139.81 139.77 139.77 19.5K
13:35 139.78 139.79 139.78 139.79 2.1K
13:36 139.83 139.84 139.83 139.84 9.3K
13:37 139.88 139.88 139.85 139.85 9.3K
13:38 139.84 139.86 139.84 139.85 14.2K
13:39 139.84 139.87 139.84 139.87 9.4K
13:40 139.88 139.88 139.87 139.87 16.3K
13:41 139.87 139.88 139.87 139.87 2.4K
13:42 139.88 139.88 139.87 139.87 3.6K
13:43 139.85 139.86 139.84 139.86 11.3K
13:44 139.88 139.90 139.87 139.90 52.2K
13:45 139.91 139.91 139.89 139.89 3.2K
13:46 139.90 139.90 139.88 139.88 11.3K
13:47 139.88 139.89 139.88 139.88 1.8K
13:48 139.89 139.89 139.82 139.83 5.2K
13:49 139.85 139.85 139.78 139.78 21.8K
13:50 139.76 139.77 139.76 139.77 14.4K
13:51 139.75 139.75 139.74 139.74 15.6K
13:52 139.75 139.75 139.67 139.67 32.6K
13:53 139.68 139.68 139.66 139.67 4.1K
13:54 139.69 139.71 139.69 139.71 6.2K
13:55 139.69 139.69 139.66 139.67 8.2K
13:56 139.66 139.70 139.63 139.70 9.5K
13:57 139.74 139.78 139.74 139.78 16.0K
13:58 139.76 139.76 139.70 139.70 15.3K
13:59 139.72 139.74 139.72 139.74 1.8K
14:00 139.75 139.76 139.75 139.76 7.1K
14:01 139.77 139.80 139.77 139.79 28.3K
14:02 139.86 139.87 139.85 139.85 13.2K
14:03 139.87 139.90 139.86 139.90 5.4K
14:04 139.89 139.90 139.88 139.88 5.5K
14:05 139.88 139.93 139.88 139.93 4.9K
14:06 139.93 139.93 139.90 139.90 4.8K
14:07 139.89 139.91 139.86 139.86 2.8K
14:08 139.87 139.87 139.85 139.85 8.1K
14:09 139.85 139.85 139.84 139.84 2.1K
14:10 139.84 139.88 139.84 139.88 4.2K
14:11 139.83 139.84 139.82 139.82 5.7K
14:12 139.84 139.91 139.84 139.90 17.5K
14:13 139.90 139.91 139.90 139.91 25.2K
14:14 139.91 139.91 139.83 139.83 10.4K
14:15 139.84 139.86 139.84 139.86 4.6K
14:16 139.83 139.84 139.83 139.83 2.8K
14:17 139.82 139.82 139.81 139.81 3.4K
14:18 139.83 139.85 139.78 139.78 12.0K
14:19 139.78 139.82 139.78 139.82 9.9K
14:20 139.83 139.85 139.83 139.84 7.0K
14:21 139.84 139.84 139.82 139.82 24.2K
14:22 139.81 139.81 139.78 139.78 9.0K
14:23 139.80 139.80 139.80 139.80 23.0K
14:24 139.84 139.86 139.84 139.86 11.1K
14:25 139.84 139.86 139.84 139.86 30.9K
14:26 139.89 139.91 139.88 139.88 34.6K
14:27 139.87 139.91 139.87 139.91 15.0K
14:28 139.92 139.92 139.91 139.91 5.7K
14:29 139.86 139.86 139.70 139.70 26.5K
14:30 139.70 139.70 139.66 139.69 17.3K
14:31 139.69 139.69 139.64 139.64 6.1K
14:32 139.66 139.66 139.64 139.65 54.2K
14:33 139.67 139.79 139.67 139.79 78.7K
14:34 139.81 139.81 139.80 139.80 10.5K
14:35 139.79 139.79 139.78 139.78 4.0K
14:36 139.78 139.78 139.73 139.73 6.7K
14:37 139.74 139.76 139.74 139.76 5.8K
14:38 139.76 139.76 139.75 139.76 3.8K
14:39 139.74 139.74 139.74 139.74 10.7K
14:40 139.73 139.73 139.72 139.72 7.8K
14:41 139.73 139.75 139.73 139.75 14.6K
14:42 139.75 139.75 139.72 139.72 30.9K
14:43 139.74 139.76 139.74 139.76 37.2K
14:44 139.80 139.81 139.78 139.78 27.1K
14:45 139.78 139.81 139.76 139.81 12.6K
14:46 139.81 139.81 139.80 139.80 3.6K
14:47 139.80 139.80 139.77 139.78 34.8K
14:48 139.79 139.79 139.75 139.76 11.3K
14:49 139.76 139.76 139.75 139.76 10.9K
14:50 139.77 139.78 139.77 139.77 9.3K
14:51 139.77 139.77 139.75 139.76 3.5K
14:52 139.64 139.64 139.63 139.63 24.4K
14:53 139.60 139.60 139.57 139.59 7.9K
14:54 139.59 139.60 139.58 139.58 7.9K
14:55 139.59 139.60 139.59 139.60 3.4K
14:56 139.60 139.60 139.58 139.59 10.3K
14:57 139.58 139.59 139.58 139.58 4.1K
14:58 139.56 139.58 139.56 139.57 59.2K
14:59 139.57 139.68 139.57 139.67 26.4K
15:00 139.63 139.64 139.63 139.63 8.7K
15:01 139.63 139.67 139.62 139.67 13.9K
15:02 139.67 139.70 139.67 139.70 2.0K
15:03 139.70 139.71 139.70 139.70 8.2K
15:04 139.69 139.71 139.69 139.71 7.4K
15:05 139.72 139.72 139.65 139.68 15.3K
15:06 139.67 139.67 139.62 139.62 8.4K
15:07 139.62 139.62 139.54 139.54 9.2K
15:08 139.49 139.49 139.43 139.43 7.7K
15:09 139.44 139.45 139.44 139.44 7.0K
15:10 139.44 139.51 139.44 139.51 9.5K
15:11 139.48 139.48 139.47 139.48 7.9K
15:12 139.48 139.48 139.46 139.46 4.4K
15:13 139.46 139.51 139.46 139.48 4.2K
15:14 139.49 139.50 139.49 139.50 4.2K
15:15 139.47 139.47 139.34 139.34 59.1K
15:16 139.37 139.39 139.35 139.39 11.8K
15:17 139.38 139.39 139.38 139.39 16.2K
15:18 139.39 139.45 139.38 139.45 16.3K
15:19 139.41 139.41 139.40 139.41 5.6K
15:20 139.43 139.46 139.43 139.46 10.5K
15:21 139.47 139.57 139.47 139.57 33.2K
15:22 139.58 139.58 139.57 139.57 8.9K
15:23 139.55 139.56 139.50 139.50 9.7K
15:24 139.50 139.52 139.50 139.52 6.5K
15:25 139.51 139.51 139.50 139.50 8.5K
15:26 139.50 139.50 139.44 139.45 11.4K
15:27 139.44 139.44 139.38 139.39 8.7K
15:28 139.40 139.44 139.40 139.40 10.3K
15:29 139.40 139.42 139.40 139.40 5.4K
15:30 139.42 139.43 139.42 139.42 5.3K
15:31 139.42 139.42 139.40 139.40 6.1K
15:32 139.38 139.38 139.32 139.32 11.9K
15:33 139.27 139.30 139.27 139.30 10.2K
15:34 139.29 139.33 139.29 139.33 12.5K
15:35 139.32 139.32 139.15 139.15 31.9K
15:36 139.14 139.14 139.12 139.13 20.1K
15:37 139.18 139.28 139.18 139.28 68.7K
15:38 139.33 139.38 139.30 139.36 64.6K
15:39 139.40 139.40 139.35 139.40 58.7K
15:40 139.41 139.41 139.23 139.23 35.3K
15:41 139.24 139.24 139.19 139.21 24.6K
15:42 139.12 139.12 139.09 139.11 50.8K
15:43 139.07 139.07 139.03 139.03 26.9K
15:44 138.98 138.98 138.83 138.83 60.3K
15:45 138.81 138.90 138.81 138.90 65.8K
15:46 138.87 138.87 138.81 138.81 9.5K
15:47 138.81 138.83 138.81 138.82 28.6K
15:48 138.81 138.86 138.81 138.81 23.6K
15:49 138.81 138.89 138.81 138.89 24.9K
15:50 138.90 139.22 138.90 139.22 100.6K
15:51 139.21 139.21 139.15 139.21 30.6K
15:52 139.17 139.17 139.06 139.06 22.0K
15:53 139.05 139.06 139.04 139.04 22.7K
15:54 139.07 139.08 139.06 139.06 16.0K
15:55 139.04 139.08 139.04 139.05 35.3K
15:56 139.08 139.08 138.95 138.95 78.7K
15:57 138.93 138.96 138.93 138.94 67.8K
15:58 138.95 138.95 138.91 138.91 97.9K
15:59 138.91 138.93 138.91 138.91 151.6K
16:00 138.96 138.96 138.96 138.96 2,829.2K
16:01 138.96 138.96 138.96 138.96 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