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
09:30 138.95 138.95 138.65 138.67 162.7K
09:31 138.63 138.63 138.20 138.20 38.2K
09:32 137.96 137.97 137.80 137.80 111.7K
09:33 137.77 137.97 137.69 137.97 35.0K
09:34 137.97 138.00 137.86 138.00 22.7K
09:35 137.98 138.08 137.96 138.08 16.9K
09:36 137.76 137.92 137.76 137.92 27.8K
09:37 138.00 138.06 138.00 138.06 9.5K
09:38 138.06 138.06 138.02 138.04 17.8K
09:39 138.06 138.06 137.90 137.90 14.8K
09:40 138.08 138.21 138.08 138.21 14.9K
09:41 138.22 138.32 138.21 138.21 19.8K
09:42 138.19 138.27 138.19 138.22 11.3K
09:43 138.24 138.24 138.16 138.16 8.8K
09:44 138.20 138.20 138.10 138.10 45.8K
09:45 138.11 138.13 137.94 137.94 19.8K
09:46 138.02 138.08 138.02 138.05 17.0K
09:47 138.06 138.08 138.06 138.08 20.4K
09:48 138.14 138.21 138.14 138.21 18.1K
09:49 138.25 138.25 138.16 138.16 14.2K
09:50 138.06 138.06 138.02 138.03 33.1K
09:51 137.97 137.97 137.89 137.89 21.4K
09:52 137.96 137.96 137.90 137.90 20.0K
09:53 138.00 138.11 138.00 138.11 32.7K
09:54 138.08 138.08 138.01 138.01 15.7K
09:55 137.94 137.94 137.86 137.87 40.8K
09:56 137.82 137.82 137.77 137.78 18.1K
09:57 137.79 137.80 137.76 137.76 20.6K
09:58 137.78 137.93 137.78 137.93 37.0K
09:59 137.93 137.98 137.93 137.98 25.0K
10:00 138.00 138.03 137.97 137.97 11.8K
10:01 137.94 138.04 137.94 138.04 17.8K
10:02 138.12 138.19 138.12 138.13 21.8K
10:03 138.16 138.27 138.16 138.27 34.9K
10:04 138.27 138.30 138.26 138.26 9.0K
10:05 138.26 138.26 138.19 138.19 18.3K
10:06 138.19 138.21 138.19 138.21 14.3K
10:07 138.22 138.24 138.15 138.16 17.7K
10:08 138.18 138.21 138.12 138.21 17.0K
10:09 138.24 138.27 138.24 138.26 5.6K
10:10 138.28 138.32 138.28 138.32 37.5K
10:11 138.35 138.37 138.34 138.37 16.3K
10:12 138.35 138.41 138.35 138.41 13.9K
10:13 138.42 138.42 138.39 138.39 23.1K
10:14 138.41 138.42 138.39 138.39 16.1K
10:15 138.37 138.39 138.37 138.38 5.3K
10:16 138.37 138.42 138.37 138.42 8.1K
10:17 138.49 138.54 138.45 138.54 31.3K
10:18 138.50 138.53 138.49 138.53 13.4K
10:19 138.55 138.58 138.55 138.58 8.8K
10:20 138.57 138.57 138.51 138.51 19.1K
10:21 138.52 138.55 138.52 138.55 8.5K
10:22 138.57 138.59 138.55 138.56 17.6K
10:23 138.59 138.62 138.59 138.62 13.3K
10:24 138.62 138.66 138.62 138.65 57.9K
10:25 138.64 138.80 138.64 138.80 17.2K
10:26 138.77 138.78 138.75 138.77 15.6K
10:27 138.78 138.78 138.74 138.75 3.7K
10:28 138.74 138.74 138.69 138.69 8.0K
10:29 138.72 138.74 138.69 138.72 22.1K
10:30 138.71 138.74 138.71 138.74 11.6K
10:31 138.78 138.81 138.78 138.81 12.3K
10:32 138.80 138.80 138.75 138.75 5.7K
10:33 138.76 138.79 138.76 138.76 24.7K
10:34 138.70 138.73 138.67 138.67 25.6K
10:35 138.66 138.73 138.66 138.73 12.4K
10:36 138.72 138.72 138.70 138.71 19.2K
10:37 138.72 138.73 138.72 138.73 5.9K
10:38 138.82 138.83 138.81 138.83 36.7K
10:39 138.84 138.85 138.83 138.85 13.2K
10:40 138.86 138.86 138.76 138.76 13.0K
10:41 138.76 138.80 138.74 138.74 17.0K
10:42 138.75 138.75 138.66 138.66 7.2K
10:43 138.63 138.63 138.53 138.53 26.5K
10:44 138.48 138.48 138.41 138.41 29.4K
10:45 138.39 138.43 138.39 138.43 37.2K
10:46 138.41 138.48 138.41 138.48 20.5K
10:47 138.57 138.64 138.57 138.64 11.3K
10:48 138.62 138.65 138.62 138.65 13.8K
10:49 138.67 138.69 138.66 138.69 11.6K
10:50 138.69 138.69 138.64 138.68 11.4K
10:51 138.71 138.76 138.71 138.76 16.4K
10:52 138.76 138.76 138.72 138.72 14.6K
10:53 138.70 138.74 138.70 138.74 15.5K
10:54 138.79 138.81 138.79 138.81 23.1K
10:55 138.78 138.78 138.66 138.71 14.6K
10:56 138.69 138.69 138.64 138.67 13.0K
10:57 138.66 138.67 138.64 138.64 13.6K
10:58 138.65 138.65 138.61 138.61 2.8K
10:59 138.59 138.64 138.59 138.64 8.4K
11:00 138.65 138.65 138.57 138.57 8.2K
11:01 138.58 138.58 138.57 138.57 6.4K
11:02 138.57 138.57 138.54 138.54 30.9K
11:03 138.55 138.55 138.52 138.54 9.8K
11:04 138.53 138.53 138.42 138.42 11.2K
11:05 138.42 138.51 138.42 138.51 33.9K
11:06 138.56 138.59 138.53 138.53 12.7K
11:07 138.53 138.53 138.50 138.50 9.5K
11:08 138.43 138.44 138.43 138.44 15.4K
11:09 138.44 138.46 138.42 138.42 11.5K
11:10 138.40 138.40 138.33 138.33 31.7K
11:11 138.32 138.32 138.28 138.28 16.4K
11:12 138.30 138.31 138.24 138.24 11.5K
11:13 138.25 138.25 138.24 138.24 9.0K
11:14 138.26 138.28 138.22 138.22 9.2K
11:15 138.19 138.23 138.19 138.23 15.3K
11:16 138.19 138.19 138.16 138.16 15.7K
11:17 138.18 138.27 138.18 138.27 13.9K
11:18 138.32 138.35 138.29 138.29 17.2K
11:19 138.30 138.36 138.30 138.36 10.5K
11:20 138.34 138.35 138.34 138.34 6.5K
11:21 138.34 138.35 138.34 138.34 9.9K
11:22 138.35 138.35 138.32 138.32 6.8K
11:23 138.40 138.43 138.40 138.41 18.1K
11:24 138.45 138.45 138.43 138.45 5.4K
11:25 138.46 138.48 138.45 138.45 9.5K
11:26 138.46 138.47 138.46 138.46 7.5K
11:27 138.46 138.46 138.45 138.45 6.3K
11:28 138.46 138.48 138.44 138.48 21.6K
11:29 138.51 138.51 138.47 138.47 11.6K
11:30 138.45 138.45 138.40 138.40 27.8K
11:31 138.40 138.40 138.38 138.40 6.1K
11:32 138.41 138.48 138.41 138.48 89.0K
11:33 138.46 138.49 138.46 138.49 5.6K
11:34 138.48 138.60 138.48 138.60 20.1K
11:35 138.61 138.61 138.49 138.50 9.8K
11:36 138.52 138.56 138.52 138.56 10.0K
11:37 138.56 138.56 138.41 138.43 17.9K
11:38 138.46 138.46 138.39 138.39 14.6K
11:39 138.38 138.38 138.30 138.34 11.9K
11:40 138.35 138.35 138.31 138.31 4.8K
11:41 138.30 138.33 138.30 138.33 8.9K
11:42 138.33 138.33 138.30 138.30 15.7K
11:43 138.30 138.33 138.29 138.33 20.1K
11:44 138.33 138.40 138.33 138.34 13.2K
11:45 138.34 138.34 138.30 138.32 5.8K
11:46 138.33 138.34 138.33 138.33 5.1K
11:47 138.33 138.34 138.33 138.33 2.2K
11:48 138.37 138.39 138.37 138.39 20.6K
11:49 138.40 138.42 138.40 138.42 7.5K
11:50 138.44 138.45 138.44 138.45 7.3K
11:51 138.44 138.45 138.43 138.45 9.0K
11:52 138.45 138.45 138.38 138.38 4.1K
11:53 138.34 138.36 138.34 138.36 6.3K
11:54 138.36 138.36 138.33 138.34 3.4K
11:55 138.35 138.35 138.33 138.34 11.6K
11:56 138.38 138.38 138.30 138.33 9.0K
11:57 138.30 138.30 138.26 138.27 26.5K
11:58 138.23 138.26 138.23 138.26 11.7K
11:59 138.25 138.25 138.22 138.24 7.0K
12:00 138.23 138.25 138.22 138.25 7.8K
12:01 138.24 138.24 138.20 138.20 16.1K
12:02 138.20 138.23 138.20 138.23 8.7K
12:03 138.21 138.22 138.18 138.22 11.9K
12:04 138.19 138.20 138.17 138.20 6.8K
12:05 138.21 138.22 138.21 138.22 4.9K
12:06 138.19 138.22 138.18 138.22 6.9K
12:07 138.14 138.17 138.14 138.16 23.3K
12:08 138.16 138.16 138.13 138.13 20.9K
12:09 138.17 138.17 138.08 138.08 56.7K
12:10 138.08 138.14 138.06 138.14 60.1K
12:11 138.12 138.12 138.06 138.06 3.4K
12:12 138.10 138.14 138.07 138.07 16.2K
12:13 138.08 138.14 138.08 138.14 9.9K
12:14 138.15 138.18 138.15 138.18 9.8K
12:15 138.19 138.19 138.16 138.19 5.7K
12:16 138.18 138.19 138.13 138.13 12.8K
12:17 138.14 138.15 138.12 138.15 4.2K
12:18 138.15 138.15 138.12 138.12 4.1K
12:19 138.15 138.21 138.15 138.21 6.3K
12:20 138.19 138.21 138.19 138.21 14.8K
12:21 138.22 138.24 138.22 138.22 6.2K
12:22 138.23 138.23 138.18 138.18 10.1K
12:23 138.19 138.22 138.19 138.22 7.5K
12:24 138.21 138.21 138.17 138.17 5.3K
12:25 138.17 138.18 138.17 138.18 12.6K
12:26 138.15 138.20 138.15 138.20 13.7K
12:27 138.20 138.20 138.20 138.20 1.6K
12:28 138.20 138.20 138.18 138.19 2.6K
12:29 138.20 138.21 138.16 138.16 9.2K
12:30 138.14 138.14 138.14 138.14 11.3K
12:31 138.15 138.17 138.15 138.17 8.5K
12:32 138.19 138.19 138.13 138.14 11.4K
12:33 138.14 138.14 138.13 138.13 5.9K
12:34 138.12 138.12 138.08 138.08 16.2K
12:35 138.07 138.12 138.06 138.12 35.8K
12:36 138.11 138.12 138.10 138.12 4.1K
12:37 138.12 138.12 138.11 138.12 8.9K
12:38 138.14 138.14 138.09 138.09 8.9K
12:39 138.05 138.08 138.02 138.02 23.7K
12:40 138.02 138.02 137.90 137.97 35.0K
12:41 137.96 137.99 137.96 137.99 4.0K
12:42 138.00 138.02 138.00 138.02 5.2K
12:43 138.02 138.03 138.00 138.03 14.3K
12:44 138.02 138.07 138.02 138.07 8.3K
12:45 138.07 138.18 138.07 138.18 10.6K
12:46 138.17 138.21 138.17 138.21 3.3K
12:47 138.19 138.19 138.17 138.19 9.0K
12:48 138.23 138.23 138.21 138.22 13.1K
12:49 138.26 138.28 138.22 138.28 22.1K
12:50 138.24 138.26 138.23 138.25 5.6K
12:51 138.26 138.26 138.21 138.21 6.8K
12:52 138.18 138.18 138.14 138.14 4.4K
12:53 138.09 138.10 138.09 138.10 21.7K
12:54 138.11 138.12 138.09 138.10 23.2K
12:55 138.11 138.11 138.01 138.01 11.7K
12:56 137.98 137.98 137.92 137.94 17.1K
12:57 137.94 137.94 137.91 137.91 12.4K
12:58 137.88 137.99 137.88 137.99 20.2K
12:59 138.05 138.05 137.98 137.98 26.4K
13:00 137.99 137.99 137.95 137.95 5.5K
13:01 137.95 137.96 137.94 137.96 18.7K
13:02 137.97 138.01 137.96 138.01 16.6K
13:03 138.03 138.03 138.01 138.01 6.5K
13:04 138.03 138.03 137.99 137.99 5.6K
13:05 137.98 137.98 137.96 137.96 13.4K
13:06 137.96 137.97 137.95 137.96 12.3K
13:07 137.96 137.98 137.93 137.98 18.0K
13:08 138.00 138.00 137.99 137.99 2.1K
13:09 137.98 137.98 137.94 137.94 9.2K
13:10 137.95 137.96 137.95 137.96 4.9K
13:11 137.96 137.96 137.95 137.95 2.4K
13:12 137.97 137.99 137.96 137.99 7.3K
13:13 137.99 138.03 137.99 138.03 6.1K
13:14 138.03 138.03 138.02 138.02 5.1K
13:15 138.03 138.04 138.01 138.04 3.8K
13:16 138.04 138.04 138.03 138.04 2.2K
13:17 138.04 138.05 138.04 138.04 2.7K
13:18 138.05 138.05 138.05 138.05 2.7K
13:19 138.03 138.05 138.02 138.05 17.7K
13:20 138.00 138.05 138.00 138.03 21.4K
13:21 138.08 138.08 138.02 138.02 8.7K
13:22 138.06 138.07 138.01 138.03 41.4K
13:23 138.03 138.03 137.99 137.99 5.5K
13:24 137.99 137.99 137.94 137.96 13.6K
13:25 137.96 137.96 137.91 137.91 10.8K
13:26 137.91 137.91 137.84 137.84 14.4K
13:27 137.84 137.84 137.82 137.82 1.6K
13:28 137.88 137.89 137.88 137.89 13.5K
13:29 137.89 137.94 137.89 137.91 6.7K
13:30 137.92 137.93 137.91 137.93 11.4K
13:31 137.95 137.95 137.93 137.93 5.3K
13:32 137.89 137.89 137.84 137.84 10.4K
13:33 137.84 137.84 137.73 137.73 11.2K
13:34 137.73 137.73 137.70 137.71 37.3K
13:35 137.67 137.75 137.67 137.75 23.6K
13:36 137.72 137.72 137.69 137.69 7.4K
13:37 137.73 137.76 137.68 137.68 15.7K
13:38 137.65 137.67 137.65 137.67 10.1K
13:39 137.67 137.72 137.66 137.72 6.8K
13:40 137.78 137.85 137.78 137.81 24.4K
13:41 137.83 137.86 137.83 137.85 6.2K
13:42 137.90 137.90 137.88 137.88 5.3K
13:43 137.88 137.88 137.84 137.84 6.7K
13:44 137.86 137.90 137.85 137.90 12.4K
13:45 137.90 137.92 137.90 137.92 5.0K
13:46 137.97 137.97 137.90 137.90 12.3K
13:47 137.90 137.95 137.90 137.95 2.6K
13:48 137.97 137.97 137.94 137.94 4.0K
13:49 137.94 137.94 137.92 137.93 2.3K
13:50 137.93 138.01 137.93 138.01 7.7K
13:51 138.01 138.01 137.94 137.94 13.2K
13:52 137.91 137.91 137.82 137.82 16.7K
13:53 137.82 137.82 137.76 137.76 18.1K
13:54 137.77 137.77 137.75 137.75 6.4K
13:55 137.78 137.79 137.78 137.79 11.5K
13:56 137.79 137.86 137.79 137.86 11.7K
13:57 137.87 137.87 137.85 137.85 7.4K
13:58 137.87 137.88 137.87 137.88 9.8K
13:59 137.88 137.88 137.88 137.88 7.5K
14:00 137.86 137.86 137.84 137.84 8.7K
14:01 137.85 137.87 137.85 137.87 4.4K
14:02 137.86 137.87 137.85 137.86 3.1K
14:03 137.81 137.81 137.79 137.79 12.0K
14:04 137.79 137.79 137.76 137.76 8.3K
14:05 137.74 137.76 137.70 137.70 15.1K
14:06 137.69 137.87 137.69 137.85 124.0K
14:07 137.85 137.85 137.78 137.78 10.6K
14:08 137.79 137.79 137.71 137.71 13.9K
14:09 137.70 137.70 137.67 137.68 11.2K
14:10 137.70 137.70 137.68 137.70 20.2K
14:11 137.71 137.72 137.70 137.70 7.3K
14:12 137.73 137.75 137.73 137.73 4.9K
14:13 137.76 137.85 137.76 137.85 7.9K
14:14 137.88 137.88 137.84 137.84 6.0K
14:15 137.82 137.82 137.81 137.82 6.3K
14:16 137.82 137.84 137.82 137.84 3.2K
14:17 137.80 137.80 137.79 137.79 6.6K
14:18 137.80 137.80 137.73 137.73 14.4K
14:19 137.73 137.73 137.71 137.71 6.4K
14:20 137.73 137.75 137.73 137.75 36.8K
14:21 137.72 137.73 137.72 137.73 5.0K
14:22 137.75 137.94 137.75 137.94 28.7K
14:23 137.92 137.92 137.90 137.91 6.2K
14:24 137.85 137.85 137.79 137.81 12.1K
14:25 137.79 137.87 137.79 137.87 6.2K
14:26 137.87 137.87 137.82 137.82 13.8K
14:27 137.82 137.82 137.78 137.79 3.3K
14:28 137.78 137.85 137.77 137.85 10.7K
14:29 137.85 137.88 137.85 137.87 7.0K
14:30 137.87 137.91 137.87 137.91 3.6K
14:31 137.95 138.06 137.95 138.06 21.4K
14:32 138.05 138.05 137.94 137.94 8.1K
14:33 137.93 137.98 137.93 137.96 11.2K
14:34 137.97 137.98 137.97 137.98 1.5K
14:35 137.95 137.95 137.92 137.92 3.7K
14:36 137.92 137.92 137.90 137.91 2.2K
14:37 137.91 137.91 137.91 137.91 4.7K
14:38 137.92 137.94 137.91 137.94 27.4K
14:39 137.94 137.96 137.94 137.96 9.4K
14:40 137.96 138.02 137.96 138.02 13.6K
14:41 138.03 138.03 137.92 137.92 26.8K
14:42 137.92 138.02 137.92 138.02 10.4K
14:43 138.03 138.03 137.99 137.99 6.4K
14:44 138.01 138.01 137.98 137.98 8.1K
14:45 137.92 137.93 137.92 137.93 4.3K
14:46 137.91 137.91 137.86 137.86 9.9K
14:47 137.84 137.91 137.84 137.91 16.4K
14:48 137.91 137.94 137.91 137.93 6.3K
14:49 137.95 137.95 137.93 137.95 6.8K
14:50 137.95 137.95 137.94 137.95 2.0K
14:51 137.95 137.95 137.92 137.95 8.5K
14:52 137.95 137.96 137.95 137.96 3.2K
14:53 137.95 137.98 137.94 137.98 18.8K
14:54 137.98 138.03 137.98 138.03 9.4K
14:55 138.03 138.04 138.03 138.04 4.2K
14:56 138.06 138.10 138.06 138.07 14.8K
14:57 138.13 138.13 138.09 138.09 18.7K
14:58 138.09 138.09 138.06 138.06 4.6K
14:59 138.07 138.10 138.07 138.10 5.6K
15:00 138.08 138.09 138.08 138.09 23.7K
15:01 138.09 138.09 138.07 138.08 2.6K
15:02 138.07 138.07 138.05 138.05 10.2K
15:03 137.99 138.00 137.99 137.99 36.9K
15:04 137.99 138.01 137.97 138.01 14.1K
15:05 138.03 138.03 138.02 138.02 16.6K
15:06 138.02 138.05 138.02 138.05 4.2K
15:07 138.06 138.06 138.05 138.06 5.7K
15:08 138.06 138.06 138.06 138.06 6.5K
15:09 138.05 138.05 138.05 138.05 12.6K
15:10 138.05 138.05 138.03 138.04 9.0K
15:11 138.04 138.04 138.02 138.03 12.7K
15:12 138.04 138.06 138.04 138.06 8.3K
15:13 138.06 138.09 138.06 138.09 9.6K
15:14 138.11 138.14 138.11 138.14 6.5K
15:15 138.14 138.17 138.14 138.17 9.7K
15:16 138.18 138.19 138.17 138.17 4.8K
15:17 138.17 138.20 138.17 138.20 17.5K
15:18 138.18 138.18 138.13 138.14 12.9K
15:19 138.13 138.13 138.09 138.09 14.8K
15:20 138.10 138.10 138.08 138.09 7.3K
15:21 138.09 138.15 138.09 138.15 12.0K
15:22 138.13 138.13 138.02 138.03 40.6K
15:23 137.97 137.98 137.96 137.96 11.9K
15:24 137.95 137.98 137.95 137.98 28.6K
15:25 137.98 137.99 137.96 137.99 15.9K
15:26 138.02 138.12 138.02 138.11 30.8K
15:27 138.06 138.06 137.98 138.00 22.5K
15:28 138.00 138.00 137.99 137.99 22.6K
15:29 137.97 138.03 137.97 138.03 40.9K
15:30 138.10 138.11 138.10 138.11 27.2K
15:31 138.11 138.11 138.01 138.01 42.2K
15:32 138.08 138.11 138.08 138.11 27.2K
15:33 138.11 138.11 138.08 138.08 52.0K
15:34 138.10 138.12 138.10 138.12 9.8K
15:35 138.16 138.20 138.16 138.16 40.0K
15:36 138.15 138.15 138.11 138.14 16.8K
15:37 138.12 138.14 138.11 138.12 13.6K
15:38 138.13 138.14 138.13 138.14 7.6K
15:39 138.15 138.15 138.11 138.11 32.6K
15:40 138.16 138.18 138.14 138.14 19.5K
15:41 138.14 138.14 138.08 138.14 43.8K
15:42 138.16 138.20 138.15 138.16 24.5K
15:43 138.15 138.16 138.14 138.16 4.6K
15:44 138.17 138.17 138.13 138.17 23.6K
15:45 138.14 138.18 138.09 138.18 25.0K
15:46 138.23 138.27 138.23 138.27 30.2K
15:47 138.25 138.25 138.22 138.22 25.4K
15:48 138.24 138.25 138.18 138.18 34.3K
15:49 138.22 138.23 138.21 138.21 24.1K
15:50 138.19 138.40 138.19 138.36 121.0K
15:51 138.39 138.39 138.35 138.38 86.3K
15:52 138.40 138.40 138.36 138.36 34.5K
15:53 138.40 138.44 138.40 138.44 50.1K
15:54 138.44 138.45 138.39 138.39 42.4K
15:55 138.39 138.40 138.26 138.26 81.5K
15:56 138.20 138.24 138.19 138.24 82.7K
15:57 138.22 138.25 138.22 138.25 59.0K
15:58 138.23 138.26 138.20 138.21 74.4K
15:59 138.22 138.27 138.15 138.15 197.2K
16:00 138.14 138.14 138.10 138.10 4,668.9K
16:01 138.10 138.10 138.10 138.10 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