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
09:30 137.84 137.84 135.64 135.95 662.4K
09:31 135.90 135.90 135.14 135.14 50.6K
09:32 135.03 135.54 135.03 135.43 52.5K
09:33 135.90 135.90 135.71 135.71 106.7K
09:34 136.37 136.45 136.31 136.45 91.4K
09:35 136.59 136.59 136.25 136.28 68.9K
09:36 136.30 136.30 135.87 135.87 43.6K
09:37 135.78 135.78 135.65 135.74 49.0K
09:38 135.73 135.93 135.73 135.93 43.9K
09:39 135.78 135.90 135.78 135.82 35.8K
09:40 135.91 136.03 135.88 136.03 55.9K
09:41 135.88 136.01 135.88 136.01 40.4K
09:42 135.99 136.03 135.98 135.99 18.2K
09:43 136.05 136.05 135.93 135.97 30.6K
09:44 136.01 136.11 136.01 136.01 60.8K
09:45 136.00 136.35 136.00 136.35 28.4K
09:46 136.35 136.45 136.33 136.45 22.4K
09:47 136.59 136.67 136.59 136.66 47.1K
09:48 136.70 136.76 136.69 136.70 18.3K
09:49 136.73 136.73 136.62 136.62 27.8K
09:50 136.62 136.77 136.56 136.77 17.1K
09:51 136.78 136.78 136.70 136.75 16.9K
09:52 136.65 136.78 136.65 136.72 15.5K
09:53 136.71 136.78 136.71 136.74 15.1K
09:54 136.73 136.79 136.73 136.79 11.0K
09:55 136.77 137.00 136.76 137.00 86.6K
09:56 137.02 137.22 137.02 137.22 31.1K
09:57 137.23 137.33 137.23 137.33 110.4K
09:58 137.36 137.36 137.09 137.09 33.0K
09:59 137.05 137.08 137.03 137.03 25.3K
10:00 136.94 136.94 136.77 136.77 20.0K
10:01 136.78 136.79 136.74 136.79 30.3K
10:02 136.73 136.87 136.73 136.87 47.6K
10:03 136.87 136.96 136.87 136.92 30.4K
10:04 136.88 136.88 136.76 136.76 22.2K
10:05 136.74 136.84 136.74 136.84 23.9K
10:06 136.86 136.89 136.82 136.82 16.5K
10:07 136.81 136.87 136.81 136.87 13.8K
10:08 136.91 136.92 136.86 136.89 32.3K
10:09 136.80 136.87 136.80 136.87 25.4K
10:10 136.87 136.88 136.86 136.86 17.8K
10:11 136.84 136.88 136.84 136.84 47.7K
10:12 136.88 137.00 136.86 137.00 39.2K
10:13 137.01 137.10 137.01 137.02 30.0K
10:14 136.99 137.04 136.94 137.04 14.1K
10:15 137.10 137.10 137.10 137.10 11.1K
10:16 137.09 137.09 136.99 137.01 14.0K
10:17 137.05 137.18 137.05 137.18 65.4K
10:18 137.18 137.23 137.18 137.23 43.0K
10:19 137.25 137.27 137.21 137.27 14.9K
10:20 137.25 137.29 137.23 137.29 50.4K
10:21 137.27 137.28 137.25 137.28 13.4K
10:22 137.39 137.45 137.39 137.45 54.7K
10:23 137.48 137.50 137.48 137.49 29.4K
10:24 137.55 137.71 137.55 137.71 41.3K
10:25 137.67 137.76 137.67 137.69 29.9K
10:26 137.67 137.67 137.57 137.57 17.6K
10:27 137.57 137.64 137.57 137.62 30.0K
10:28 137.59 137.60 137.57 137.57 13.4K
10:29 137.74 137.75 137.63 137.63 41.8K
10:30 137.61 137.61 137.47 137.47 16.7K
10:31 137.35 137.36 137.28 137.28 12.5K
10:32 137.22 137.22 137.11 137.11 17.8K
10:33 137.05 137.19 137.05 137.18 12.0K
10:34 137.16 137.20 137.13 137.13 9.4K
10:35 137.15 137.16 137.14 137.14 10.6K
10:36 137.12 137.17 137.10 137.17 8.2K
10:37 137.15 137.24 137.15 137.24 10.3K
10:38 137.26 137.27 137.24 137.24 9.6K
10:39 137.23 137.23 137.21 137.22 2.9K
10:40 137.31 137.31 137.26 137.26 21.0K
10:41 137.21 137.31 137.20 137.31 11.3K
10:42 137.21 137.27 137.21 137.21 14.5K
10:43 137.21 137.21 137.14 137.14 7.1K
10:44 137.13 137.13 137.09 137.09 20.2K
10:45 137.09 137.09 137.07 137.08 11.6K
10:46 137.14 137.23 137.14 137.19 27.2K
10:47 137.20 137.20 137.16 137.16 17.4K
10:48 137.14 137.17 137.14 137.14 31.7K
10:49 137.11 137.15 137.10 137.15 21.8K
10:50 137.16 137.20 137.16 137.20 15.5K
10:51 137.20 137.27 137.20 137.23 9.6K
10:52 137.23 137.23 137.16 137.16 31.3K
10:53 137.21 137.24 137.19 137.24 11.8K
10:54 137.23 137.26 137.22 137.22 15.2K
10:55 137.24 137.31 137.24 137.31 14.7K
10:56 137.33 137.39 137.33 137.36 15.2K
10:57 137.31 137.31 137.23 137.23 10.8K
10:58 137.19 137.19 137.19 137.19 11.7K
10:59 137.20 137.20 137.13 137.13 7.7K
11:00 137.11 137.14 137.08 137.14 27.2K
11:01 137.17 137.23 137.17 137.23 12.0K
11:02 137.22 137.22 137.18 137.18 6.1K
11:03 137.21 137.21 137.08 137.08 62.4K
11:04 137.06 137.18 137.06 137.18 18.9K
11:05 137.22 137.25 137.16 137.16 17.3K
11:06 137.19 137.27 137.19 137.27 8.8K
11:07 137.31 137.31 137.26 137.27 5.7K
11:08 137.29 137.29 137.24 137.25 12.9K
11:09 137.25 137.29 137.24 137.29 6.3K
11:10 137.31 137.37 137.31 137.32 8.9K
11:11 137.28 137.28 137.17 137.17 5.9K
11:12 137.13 137.20 137.13 137.20 14.2K
11:13 137.29 137.48 137.29 137.48 12.0K
11:14 137.51 137.74 137.51 137.74 46.2K
11:15 137.72 137.77 137.72 137.74 10.4K
11:16 137.65 137.65 137.58 137.61 18.5K
11:17 137.61 137.61 137.56 137.56 8.2K
11:18 137.59 137.59 137.53 137.54 18.6K
11:19 137.54 137.60 137.54 137.54 25.5K
11:20 137.53 137.53 137.51 137.51 8.2K
11:21 137.55 137.61 137.54 137.61 13.6K
11:22 137.62 137.70 137.62 137.70 5.7K
11:23 137.70 137.77 137.70 137.77 5.6K
11:24 137.80 137.80 137.69 137.74 19.1K
11:25 137.77 137.88 137.77 137.88 50.6K
11:26 137.91 137.91 137.79 137.79 12.1K
11:27 137.84 137.91 137.84 137.88 16.2K
11:28 137.90 137.96 137.90 137.95 7.8K
11:29 137.91 137.95 137.91 137.93 5.7K
11:30 137.93 137.96 137.93 137.96 6.0K
11:31 137.96 138.00 137.96 138.00 30.5K
11:32 138.02 138.05 137.99 138.00 40.1K
11:33 138.00 138.00 137.96 137.96 11.7K
11:34 137.96 138.05 137.96 138.05 60.6K
11:35 138.07 138.17 138.07 138.17 43.4K
11:36 138.09 138.13 138.09 138.12 6.0K
11:37 138.12 138.15 138.11 138.15 19.2K
11:38 138.17 138.19 138.16 138.16 7.0K
11:39 138.24 138.24 138.22 138.23 40.2K
11:40 138.23 138.27 138.23 138.27 7.8K
11:41 138.28 138.32 138.28 138.31 21.9K
11:42 138.31 138.31 138.28 138.28 7.7K
11:43 138.30 138.30 138.25 138.27 13.4K
11:44 138.31 138.33 138.31 138.33 16.0K
11:45 138.32 138.34 138.32 138.34 4.9K
11:46 138.33 138.35 138.32 138.35 7.4K
11:47 138.35 138.35 138.34 138.34 4.1K
11:48 138.35 138.43 138.35 138.41 23.6K
11:49 138.34 138.42 138.34 138.42 34.8K
11:50 138.43 138.45 138.40 138.40 18.6K
11:51 138.43 138.43 138.40 138.40 12.6K
11:52 138.41 138.41 138.40 138.40 6.8K
11:53 138.40 138.42 138.39 138.41 3.9K
11:54 138.45 138.45 138.45 138.45 17.4K
11:55 138.45 138.45 138.39 138.39 9.3K
11:56 138.38 138.42 138.38 138.39 7.3K
11:57 138.42 138.42 138.38 138.38 9.3K
11:58 138.37 138.46 138.37 138.46 14.4K
11:59 138.47 138.48 138.46 138.46 5.0K
12:00 138.48 138.49 138.44 138.44 1.8K
12:01 138.43 138.43 138.38 138.41 18.8K
12:02 138.41 138.41 138.40 138.40 0.9K
12:03 138.40 138.41 138.33 138.33 10.7K
12:04 138.35 138.39 138.35 138.39 15.3K
12:05 138.43 138.47 138.43 138.47 11.2K
12:06 138.47 138.50 138.47 138.48 7.8K
12:07 138.45 138.45 138.43 138.45 11.0K
12:08 138.42 138.45 138.42 138.45 23.7K
12:09 138.45 138.53 138.45 138.52 18.8K
12:10 138.53 138.62 138.53 138.62 34.8K
12:11 138.62 138.62 138.55 138.57 8.5K
12:12 138.55 138.59 138.55 138.56 19.9K
12:13 138.55 138.55 138.52 138.52 13.5K
12:14 138.52 138.52 138.49 138.49 4.1K
12:15 138.48 138.51 138.48 138.51 7.7K
12:16 138.54 138.54 138.47 138.47 9.0K
12:17 138.43 138.44 138.42 138.44 23.7K
12:18 138.45 138.52 138.45 138.52 8.5K
12:19 138.54 138.56 138.53 138.56 408.6K
12:20 138.54 138.58 138.54 138.58 11.0K
12:21 138.58 138.68 138.58 138.68 12.4K
12:22 138.69 138.69 138.64 138.64 7.0K
12:23 138.64 138.67 138.64 138.65 6.1K
12:24 138.65 138.68 138.65 138.68 7.4K
12:25 138.69 138.69 138.68 138.68 6.1K
12:26 138.68 138.68 138.66 138.66 5.0K
12:27 138.64 138.65 138.63 138.65 4.7K
12:28 138.65 138.66 138.64 138.64 9.0K
12:29 138.63 138.63 138.60 138.60 3.3K
12:30 138.58 138.58 138.53 138.53 15.5K
12:31 138.54 138.54 138.49 138.49 4.9K
12:32 138.52 138.52 138.48 138.48 8.0K
12:33 138.48 138.48 138.44 138.44 9.6K
12:34 138.42 138.50 138.42 138.48 18.4K
12:35 138.49 138.52 138.49 138.52 6.6K
12:36 138.61 138.61 138.57 138.57 11.6K
12:37 138.57 138.57 138.56 138.57 1.8K
12:38 138.55 138.55 138.54 138.55 3.7K
12:39 138.54 138.54 138.52 138.52 3.7K
12:40 138.53 138.53 138.46 138.47 9.6K
12:41 138.46 138.46 138.44 138.46 7.4K
12:42 138.48 138.51 138.48 138.50 32.6K
12:43 138.54 138.58 138.54 138.56 14.5K
12:44 138.56 138.59 138.56 138.59 6.4K
12:45 138.57 138.57 138.56 138.56 4.6K
12:46 138.56 138.56 138.51 138.52 11.1K
12:47 138.52 138.52 138.51 138.52 3.8K
12:48 138.52 138.52 138.46 138.46 15.7K
12:49 138.47 138.49 138.46 138.49 41.7K
12:50 138.46 138.49 138.46 138.49 10.5K
12:51 138.51 138.63 138.51 138.63 11.6K
12:52 138.63 138.66 138.63 138.66 6.2K
12:53 138.62 138.62 138.61 138.61 2.9K
12:54 138.61 138.63 138.59 138.63 12.8K
12:55 138.63 138.63 138.48 138.48 17.0K
12:56 138.45 138.45 138.35 138.35 99.8K
12:57 138.39 138.39 138.33 138.34 23.7K
12:58 138.33 138.37 138.30 138.37 17.2K
12:59 138.33 138.35 138.32 138.35 10.2K
13:00 138.35 138.39 138.34 138.39 1.9K
13:01 138.35 138.36 138.35 138.35 8.2K
13:02 138.35 138.35 138.32 138.32 11.0K
13:03 138.31 138.32 138.31 138.31 4.6K
13:04 138.31 138.36 138.31 138.35 13.4K
13:05 138.35 138.40 138.35 138.40 7.3K
13:06 138.40 138.44 138.40 138.41 6.3K
13:07 138.40 138.40 138.28 138.32 121.1K
13:08 138.36 138.37 138.36 138.37 8.2K
13:09 138.35 138.35 138.20 138.20 24.0K
13:10 138.19 138.19 138.16 138.16 12.5K
13:11 138.03 138.21 138.03 138.21 75.4K
13:12 138.20 138.39 138.20 138.39 9.8K
13:13 138.40 138.44 138.40 138.42 17.7K
13:14 138.42 138.50 138.42 138.49 5.9K
13:15 138.49 138.49 138.44 138.44 5.3K
13:16 138.44 138.45 138.43 138.43 23.0K
13:17 138.46 138.46 138.45 138.45 7.4K
13:18 138.45 138.45 138.40 138.40 4.5K
13:19 138.39 138.40 138.36 138.36 6.9K
13:20 138.39 138.40 138.37 138.37 5.9K
13:21 138.43 138.43 138.41 138.42 8.7K
13:22 138.41 138.42 138.39 138.39 18.6K
13:23 138.42 138.42 138.42 138.42 6.5K
13:24 138.37 138.41 138.37 138.41 5.9K
13:25 138.43 138.45 138.43 138.45 3.8K
13:26 138.45 138.45 138.40 138.40 2.5K
13:27 138.42 138.46 138.42 138.46 20.0K
13:28 138.43 138.48 138.43 138.48 13.2K
13:29 138.44 138.44 138.41 138.42 5.8K
13:30 138.42 138.42 138.39 138.39 2.1K
13:31 138.41 138.45 138.40 138.45 38.9K
13:32 138.47 138.48 138.47 138.48 2.9K
13:33 138.48 138.56 138.47 138.56 9.6K
13:34 138.56 138.56 138.55 138.55 4.7K
13:35 138.55 138.55 138.50 138.50 14.3K
13:36 138.49 138.50 138.45 138.45 4.1K
13:37 138.46 138.46 138.41 138.41 6.6K
13:38 138.41 138.41 138.39 138.39 305.7K
13:39 138.39 138.41 138.38 138.41 6.2K
13:40 138.50 138.52 138.48 138.50 21.2K
13:41 138.50 138.52 138.47 138.52 20.2K
13:42 138.53 138.55 138.53 138.55 4.8K
13:43 138.55 138.55 138.53 138.53 4.9K
13:44 138.54 138.56 138.54 138.56 10.5K
13:45 138.58 138.65 138.58 138.65 9.0K
13:46 138.66 138.66 138.64 138.64 10.3K
13:47 138.66 138.68 138.66 138.66 5.8K
13:48 138.67 138.76 138.67 138.76 69.5K
13:49 138.77 138.80 138.76 138.76 9.3K
13:50 138.78 138.79 138.78 138.79 8.4K
13:51 138.78 138.82 138.78 138.80 5.2K
13:52 138.78 138.78 138.76 138.76 8.6K
13:53 138.72 138.72 138.66 138.66 7.1K
13:54 138.67 138.67 138.65 138.66 3.1K
13:55 138.65 138.65 138.64 138.65 6.1K
13:56 138.65 138.66 138.64 138.65 8.4K
13:57 138.62 138.62 138.58 138.59 10.8K
13:58 138.57 138.57 138.53 138.53 3.3K
13:59 138.50 138.51 138.43 138.43 3.8K
14:00 138.41 138.43 138.40 138.40 30.1K
14:01 138.47 138.47 138.46 138.47 23.7K
14:02 138.46 138.46 138.41 138.41 6.3K
14:03 138.41 138.41 138.25 138.25 26.8K
14:04 138.27 138.39 138.27 138.39 19.0K
14:05 138.38 138.42 138.38 138.40 9.4K
14:06 138.48 138.48 138.40 138.40 12.8K
14:07 138.44 138.48 138.38 138.38 23.8K
14:08 138.38 138.40 138.38 138.40 6.9K
14:09 138.41 138.42 138.40 138.42 7.6K
14:10 138.42 138.42 138.38 138.38 7.5K
14:11 138.42 138.50 138.42 138.43 14.3K
14:12 138.43 138.43 138.42 138.43 1.5K
14:13 138.43 138.43 138.39 138.39 3.2K
14:14 138.40 138.40 138.36 138.36 2.7K
14:15 138.39 138.39 138.31 138.31 4.9K
14:16 138.31 138.32 138.31 138.32 9.0K
14:17 138.31 138.31 138.29 138.30 10.9K
14:18 138.33 138.33 138.32 138.32 6.3K
14:19 138.26 138.29 138.26 138.29 7.5K
14:20 138.29 138.34 138.29 138.34 5.5K
14:21 138.33 138.36 138.33 138.35 8.0K
14:22 138.36 138.41 138.36 138.41 9.1K
14:23 138.41 138.42 138.41 138.41 2.1K
14:24 138.39 138.39 138.34 138.34 109.5K
14:25 138.36 138.37 138.36 138.37 8.5K
14:26 138.38 138.54 138.38 138.52 61.0K
14:27 138.54 138.54 138.52 138.54 6.0K
14:28 138.54 138.57 138.54 138.56 10.7K
14:29 138.56 138.56 138.55 138.55 9.1K
14:30 138.55 138.60 138.55 138.60 8.9K
14:31 138.60 138.67 138.60 138.63 8.5K
14:32 138.63 138.67 138.63 138.67 7.3K
14:33 138.70 138.73 138.70 138.73 15.4K
14:34 138.72 138.73 138.70 138.70 2.7K
14:35 138.72 138.72 138.65 138.65 11.3K
14:36 138.61 138.64 138.59 138.64 9.2K
14:37 138.64 138.65 138.63 138.65 2.4K
14:38 138.65 138.65 138.64 138.65 5.9K
14:39 138.66 138.66 138.64 138.64 6.2K
14:40 138.66 138.66 138.65 138.65 1.3K
14:41 138.63 138.63 138.56 138.56 10.2K
14:42 138.58 138.59 138.56 138.59 19.3K
14:43 138.58 138.58 138.52 138.52 5.2K
14:44 138.53 138.54 138.52 138.53 5.6K
14:45 138.52 138.60 138.52 138.60 13.0K
14:46 138.56 138.56 138.52 138.52 6.6K
14:47 138.52 138.55 138.52 138.55 34.6K
14:48 138.62 138.62 138.57 138.57 18.2K
14:49 138.54 138.55 138.54 138.55 4.2K
14:50 138.58 138.58 138.56 138.56 5.8K
14:51 138.57 138.57 138.56 138.56 2.3K
14:52 138.55 138.57 138.55 138.57 2.9K
14:53 138.55 138.67 138.55 138.67 32.5K
14:54 138.67 138.67 138.65 138.66 5.8K
14:55 138.69 138.74 138.68 138.74 18.9K
14:56 138.76 138.76 138.74 138.75 41.3K
14:57 138.73 138.74 138.68 138.68 7.2K
14:58 138.67 138.67 138.63 138.67 13.9K
14:59 138.66 138.66 138.63 138.63 3.6K
15:00 138.66 138.66 138.63 138.64 15.7K
15:01 138.64 138.64 138.64 138.64 4.6K
15:02 138.63 138.65 138.63 138.65 34.9K
15:03 138.67 138.67 138.66 138.66 6.7K
15:04 138.68 138.69 138.68 138.69 15.8K
15:05 138.63 138.63 138.61 138.61 30.3K
15:06 138.59 138.62 138.59 138.59 13.6K
15:07 138.57 138.57 138.53 138.53 4.9K
15:08 138.52 138.54 138.52 138.52 3.7K
15:09 138.57 138.57 138.55 138.55 17.5K
15:10 138.58 138.65 138.58 138.61 11.7K
15:11 138.60 138.67 138.60 138.67 13.1K
15:12 138.65 138.65 138.65 138.65 3.6K
15:13 138.66 138.69 138.66 138.68 7.6K
15:14 138.71 138.76 138.71 138.76 28.9K
15:15 138.76 138.77 138.74 138.74 7.3K
15:16 138.75 138.79 138.75 138.79 18.0K
15:17 138.78 138.78 138.72 138.72 9.1K
15:18 138.72 138.77 138.72 138.73 27.0K
15:19 138.75 138.81 138.75 138.81 11.1K
15:20 138.83 138.83 138.79 138.79 10.0K
15:21 138.76 138.77 138.72 138.74 18.1K
15:22 138.72 138.73 138.64 138.64 10.8K
15:23 138.67 138.67 138.61 138.61 13.9K
15:24 138.62 138.65 138.62 138.65 24.6K
15:25 138.68 138.68 138.68 138.68 9.7K
15:26 138.68 138.70 138.68 138.70 6.9K
15:27 138.69 138.71 138.69 138.71 21.7K
15:28 138.71 138.71 138.69 138.69 31.9K
15:29 138.70 138.70 138.66 138.66 8.1K
15:30 138.66 138.66 138.62 138.62 23.0K
15:31 138.63 138.63 138.55 138.55 489.4K
15:32 138.55 138.56 138.55 138.56 14.2K
15:33 138.56 138.56 138.52 138.52 9.2K
15:34 138.55 138.55 138.53 138.53 9.2K
15:35 138.55 138.56 138.50 138.50 36.7K
15:36 138.49 138.56 138.48 138.56 19.5K
15:37 138.58 138.65 138.58 138.65 16.3K
15:38 138.65 138.69 138.65 138.69 9.6K
15:39 138.66 138.67 138.65 138.67 8.3K
15:40 138.68 138.74 138.68 138.68 43.8K
15:41 138.70 138.70 138.63 138.66 37.6K
15:42 138.68 138.68 138.64 138.67 19.2K
15:43 138.63 138.70 138.63 138.70 37.4K
15:44 138.70 138.74 138.70 138.74 10.4K
15:45 138.74 138.78 138.74 138.78 26.5K
15:46 138.76 138.77 138.76 138.76 14.5K
15:47 138.74 138.74 138.73 138.73 10.6K
15:48 138.74 138.74 138.71 138.71 18.6K
15:49 138.71 138.75 138.70 138.75 26.5K
15:50 138.72 138.73 138.67 138.69 116.3K
15:51 138.68 138.72 138.61 138.61 73.6K
15:52 138.60 138.64 138.60 138.61 27.3K
15:53 138.71 138.72 138.65 138.65 47.1K
15:54 138.65 138.66 138.59 138.59 35.1K
15:55 138.56 138.63 138.52 138.52 82.1K
15:56 138.48 138.56 138.48 138.56 68.8K
15:57 138.56 138.62 138.56 138.61 49.1K
15:58 138.63 138.63 138.60 138.60 134.7K
15:59 138.56 138.56 138.46 138.46 225.1K
16:00 138.50 138.50 138.49 138.49 3,041.1K
16:01 138.49 138.49 138.49 138.49 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