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
09:30 138.50 138.68 138.50 138.64 220.9K
09:31 138.75 139.20 138.75 139.08 42.7K
09:32 138.87 139.03 138.78 138.78 49.0K
09:33 138.78 139.01 138.78 139.01 6.8K
09:34 138.96 138.96 138.89 138.90 14.1K
09:35 138.83 138.87 138.76 138.79 15.6K
09:36 138.73 138.85 138.73 138.85 6.7K
09:37 138.89 138.90 138.88 138.88 7.1K
09:38 138.77 138.77 138.64 138.64 25.0K
09:39 138.72 138.91 138.72 138.91 27.0K
09:40 138.95 139.11 138.95 139.11 16.8K
09:41 139.08 139.18 139.08 139.18 7.9K
09:42 139.17 139.38 139.17 139.38 15.5K
09:43 139.39 139.43 139.37 139.37 17.1K
09:44 139.39 139.39 139.36 139.36 3.4K
09:45 139.34 139.42 139.34 139.42 31.5K
09:46 139.37 139.37 139.30 139.30 10.7K
09:47 139.35 139.56 139.35 139.50 21.4K
09:48 139.50 139.52 139.50 139.52 3.5K
09:49 139.52 139.52 139.26 139.26 8.3K
09:50 139.25 139.32 139.25 139.29 6.0K
09:51 139.34 139.47 139.34 139.40 10.0K
09:52 139.42 139.42 139.26 139.29 10.4K
09:53 139.28 139.32 139.28 139.32 21.0K
09:54 139.39 139.39 139.35 139.37 9.8K
09:55 139.38 139.39 139.38 139.39 7.8K
09:56 139.37 139.42 139.36 139.42 17.7K
09:57 139.40 139.40 139.32 139.32 18.1K
09:58 139.31 139.31 139.28 139.31 6.7K
09:59 139.28 139.35 139.28 139.35 9.7K
10:00 139.42 139.58 139.42 139.48 63.7K
10:01 139.48 139.48 139.40 139.40 6.2K
10:02 139.43 139.43 139.33 139.33 21.3K
10:03 139.34 139.42 139.33 139.42 34.5K
10:04 139.42 139.42 139.21 139.21 18.5K
10:05 139.21 139.23 139.17 139.23 7.6K
10:06 139.13 139.22 139.13 139.22 18.1K
10:07 139.18 139.20 139.16 139.16 8.5K
10:08 139.12 139.12 139.03 139.03 31.0K
10:09 139.04 139.04 138.91 139.01 19.3K
10:10 139.01 139.01 138.97 138.98 12.2K
10:11 138.98 139.03 138.96 139.03 9.0K
10:12 139.10 139.13 139.10 139.12 15.8K
10:13 139.15 139.24 139.15 139.24 19.1K
10:14 139.15 139.20 139.10 139.10 13.6K
10:15 139.11 139.12 139.10 139.10 9.9K
10:16 139.13 139.13 139.04 139.04 11.4K
10:17 139.09 139.09 139.07 139.09 5.6K
10:18 139.08 139.08 139.03 139.03 13.1K
10:19 139.05 139.09 139.05 139.09 8.9K
10:20 139.10 139.18 139.10 139.18 11.4K
10:21 139.18 139.20 139.18 139.20 6.5K
10:22 139.22 139.22 139.18 139.18 11.3K
10:23 139.14 139.14 139.09 139.13 24.8K
10:24 139.15 139.16 139.08 139.08 22.4K
10:25 139.08 139.09 139.08 139.08 10.3K
10:26 139.09 139.09 139.04 139.04 21.0K
10:27 139.03 139.03 138.97 138.97 26.1K
10:28 138.97 139.03 138.97 139.03 9.5K
10:29 139.03 139.06 139.03 139.06 8.2K
10:30 139.08 139.22 139.08 139.22 7.8K
10:31 139.24 139.27 139.20 139.20 25.9K
10:32 139.23 139.26 139.23 139.26 6.2K
10:33 139.25 139.25 139.23 139.24 10.6K
10:34 139.23 139.28 139.23 139.26 11.4K
10:35 139.25 139.35 139.25 139.35 14.8K
10:36 139.41 139.46 139.35 139.46 21.5K
10:37 139.43 139.45 139.40 139.44 9.0K
10:38 139.47 139.47 139.40 139.40 8.1K
10:39 139.41 139.43 139.40 139.40 8.1K
10:40 139.39 139.42 139.39 139.42 8.5K
10:41 139.39 139.39 139.36 139.39 8.7K
10:42 139.43 139.43 139.35 139.35 11.2K
10:43 139.45 139.47 139.45 139.47 10.7K
10:44 139.45 139.45 139.43 139.45 8.1K
10:45 139.43 139.46 139.43 139.45 6.5K
10:46 139.45 139.50 139.45 139.50 9.2K
10:47 139.42 139.42 139.37 139.41 17.7K
10:48 139.41 139.43 139.40 139.43 9.5K
10:49 139.44 139.46 139.43 139.46 8.9K
10:50 139.40 139.40 139.37 139.37 19.3K
10:51 139.37 139.37 139.28 139.28 16.4K
10:52 139.26 139.32 139.26 139.29 8.1K
10:53 139.29 139.30 139.29 139.29 6.7K
10:54 139.34 139.37 139.34 139.37 13.7K
10:55 139.39 139.59 139.39 139.56 10.8K
10:56 139.53 139.59 139.53 139.59 11.4K
10:57 139.60 139.61 139.58 139.61 21.0K
10:58 139.60 139.63 139.60 139.63 3.7K
10:59 139.68 139.68 139.66 139.66 9.5K
11:00 139.64 139.66 139.62 139.62 4.6K
11:01 139.62 139.62 139.61 139.61 8.4K
11:02 139.54 139.59 139.52 139.55 7.0K
11:03 139.55 139.59 139.55 139.59 6.0K
11:04 139.56 139.56 139.50 139.50 11.7K
11:05 139.50 139.50 139.48 139.49 3.8K
11:06 139.51 139.52 139.49 139.52 6.3K
11:07 139.55 139.55 139.51 139.51 3.2K
11:08 139.51 139.65 139.51 139.65 8.4K
11:09 139.64 139.71 139.64 139.71 11.4K
11:10 139.71 139.71 139.69 139.69 4.8K
11:11 139.68 139.73 139.68 139.73 10.5K
11:12 139.73 139.74 139.73 139.74 0.8K
11:13 139.74 139.75 139.72 139.72 7.9K
11:14 139.69 139.69 139.69 139.69 3.3K
11:15 139.70 139.73 139.70 139.73 10.4K
11:16 139.75 139.76 139.74 139.74 4.6K
11:17 139.72 139.78 139.69 139.78 12.8K
11:18 139.78 139.82 139.77 139.82 6.9K
11:19 139.83 139.83 139.81 139.82 4.0K
11:20 139.82 139.82 139.72 139.74 15.9K
11:21 139.74 139.74 139.62 139.62 8.2K
11:22 139.62 139.63 139.61 139.63 2.5K
11:23 139.62 139.69 139.62 139.68 19.5K
11:24 139.66 139.68 139.66 139.68 10.6K
11:25 139.72 139.72 139.69 139.69 11.2K
11:26 139.69 139.71 139.68 139.71 8.4K
11:27 139.71 139.71 139.64 139.64 13.9K
11:28 139.62 139.63 139.60 139.63 14.7K
11:29 139.67 139.78 139.67 139.78 17.6K
11:30 139.78 139.78 139.75 139.75 7.7K
11:31 139.79 139.89 139.79 139.87 9.8K
11:32 139.87 139.88 139.85 139.88 4.7K
11:33 139.88 139.95 139.85 139.95 17.4K
11:34 139.95 139.96 139.95 139.95 7.9K
11:35 139.92 139.92 139.90 139.90 5.1K
11:36 139.90 139.92 139.88 139.88 12.8K
11:37 139.89 139.90 139.84 139.84 6.2K
11:38 139.84 139.84 139.81 139.81 3.7K
11:39 139.80 139.80 139.73 139.73 10.2K
11:40 139.73 139.73 139.64 139.64 10.5K
11:41 139.65 139.65 139.64 139.64 7.8K
11:42 139.63 139.66 139.62 139.66 8.1K
11:43 139.76 139.92 139.76 139.92 22.3K
11:44 139.93 139.97 139.93 139.94 12.3K
11:45 139.94 139.94 139.91 139.93 4.8K
11:46 139.95 139.95 139.91 139.91 5.9K
11:47 139.88 139.90 139.88 139.90 5.2K
11:48 139.92 139.92 139.84 139.84 8.0K
11:49 139.82 139.82 139.77 139.77 9.4K
11:50 139.88 139.88 139.84 139.84 57.2K
11:51 139.85 139.87 139.85 139.85 6.5K
11:52 139.86 139.92 139.85 139.92 26.3K
11:53 139.90 139.91 139.90 139.91 7.3K
11:54 139.90 139.91 139.89 139.91 5.4K
11:55 139.91 139.91 139.87 139.89 2.1K
11:56 139.87 139.87 139.82 139.82 9.3K
11:57 139.78 139.78 139.71 139.71 8.4K
11:58 139.71 139.77 139.70 139.77 13.6K
11:59 139.75 139.76 139.73 139.74 9.8K
12:00 139.72 139.73 139.71 139.73 16.2K
12:01 139.74 139.74 139.67 139.68 11.4K
12:02 139.67 139.68 139.67 139.68 3.5K
12:03 139.67 139.67 139.61 139.62 13.5K
12:04 139.69 139.74 139.68 139.74 28.0K
12:05 139.74 139.78 139.74 139.78 5.0K
12:06 139.79 139.81 139.78 139.81 12.7K
12:07 139.82 139.82 139.81 139.81 4.4K
12:08 139.80 139.80 139.74 139.75 7.9K
12:09 139.73 139.73 139.69 139.69 26.0K
12:10 139.66 139.66 139.64 139.65 21.2K
12:11 139.65 139.65 139.61 139.62 32.4K
12:12 139.58 139.58 139.56 139.57 4.9K
12:13 139.55 139.55 139.52 139.54 12.8K
12:14 139.53 139.59 139.53 139.59 59.1K
12:15 139.55 139.55 139.53 139.53 24.7K
12:16 139.52 139.53 139.52 139.52 11.9K
12:17 139.52 139.54 139.52 139.54 5.5K
12:18 139.58 139.58 139.56 139.56 10.1K
12:19 139.52 139.52 139.49 139.49 13.6K
12:20 139.49 139.51 139.48 139.48 15.2K
12:21 139.47 139.50 139.47 139.50 2.4K
12:22 139.54 139.55 139.54 139.55 10.9K
12:23 139.56 139.60 139.56 139.59 6.8K
12:24 139.59 139.62 139.57 139.62 3.9K
12:25 139.62 139.62 139.61 139.61 5.5K
12:26 139.61 139.62 139.61 139.62 2.3K
12:27 139.57 139.59 139.57 139.59 9.1K
12:28 139.57 139.57 139.56 139.57 4.2K
12:29 139.57 139.57 139.53 139.53 16.0K
12:30 139.54 139.57 139.54 139.56 5.3K
12:31 139.56 139.56 139.55 139.55 5.3K
12:32 139.52 139.53 139.48 139.48 9.1K
12:33 139.47 139.47 139.45 139.45 2.2K
12:34 139.48 139.50 139.47 139.50 7.5K
12:35 139.50 139.52 139.50 139.50 1.7K
12:36 139.50 139.50 139.49 139.50 4.3K
12:37 139.50 139.52 139.50 139.52 12.2K
12:38 139.51 139.51 139.51 139.51 3.1K
12:39 139.45 139.45 139.44 139.44 12.0K
12:40 139.42 139.42 139.38 139.38 16.0K
12:41 139.38 139.38 139.32 139.32 22.2K
12:42 139.31 139.31 139.28 139.28 12.1K
12:43 139.28 139.29 139.28 139.29 3.9K
12:44 139.28 139.32 139.28 139.30 11.0K
12:45 139.31 139.31 139.28 139.29 10.2K
12:46 139.29 139.36 139.29 139.36 9.7K
12:47 139.35 139.35 139.29 139.30 4.1K
12:48 139.32 139.34 139.32 139.34 4.3K
12:49 139.35 139.35 139.31 139.31 5.5K
12:50 139.30 139.31 139.30 139.30 5.6K
12:51 139.32 139.36 139.32 139.36 7.1K
12:52 139.38 139.41 139.38 139.40 4.2K
12:53 139.39 139.39 139.37 139.38 2.1K
12:54 139.37 139.37 139.34 139.34 6.7K
12:55 139.34 139.35 139.34 139.35 2.0K
12:56 139.34 139.34 139.32 139.32 9.5K
12:57 139.34 139.34 139.32 139.32 8.9K
12:58 139.30 139.32 139.30 139.32 7.5K
12:59 139.32 139.32 139.31 139.32 1.4K
13:00 139.32 139.32 139.29 139.31 25.7K
13:01 139.31 139.32 139.30 139.30 1.0K
13:02 139.29 139.29 139.27 139.27 13.2K
13:03 139.27 139.30 139.27 139.30 4.7K
13:04 139.30 139.35 139.30 139.34 12.8K
13:05 139.33 139.38 139.33 139.38 5.3K
13:06 139.40 139.40 139.37 139.37 4.7K
13:07 139.36 139.37 139.36 139.37 4.2K
13:08 139.32 139.33 139.32 139.33 8.5K
13:09 139.32 139.32 139.30 139.30 3.6K
13:10 139.30 139.33 139.30 139.33 4.6K
13:11 139.34 139.34 139.32 139.32 1.2K
13:12 139.32 139.39 139.32 139.39 8.2K
13:13 139.37 139.38 139.37 139.38 2.3K
13:14 139.36 139.41 139.36 139.41 12.2K
13:15 139.41 139.48 139.41 139.47 12.0K
13:16 139.50 139.51 139.50 139.50 9.8K
13:17 139.53 139.55 139.53 139.55 4.5K
13:18 139.56 139.56 139.52 139.53 9.8K
13:19 139.52 139.52 139.44 139.44 11.7K
13:20 139.44 139.45 139.44 139.44 6.2K
13:21 139.43 139.45 139.41 139.45 14.4K
13:22 139.45 139.45 139.44 139.45 2.6K
13:23 139.44 139.44 139.43 139.43 4.4K
13:24 139.44 139.44 139.42 139.42 3.7K
13:25 139.44 139.44 139.42 139.44 4.7K
13:26 139.44 139.44 139.38 139.39 6.7K
13:27 139.38 139.38 139.31 139.31 7.1K
13:28 139.32 139.32 139.30 139.30 7.8K
13:29 139.30 139.33 139.28 139.33 20.6K
13:30 139.34 139.36 139.34 139.36 3.7K
13:31 139.37 139.38 139.37 139.37 3.4K
13:32 139.37 139.38 139.37 139.37 1.7K
13:33 139.32 139.32 139.31 139.32 14.9K
13:34 139.31 139.32 139.30 139.32 4.4K
13:35 139.32 139.33 139.30 139.33 9.1K
13:36 139.33 139.33 139.31 139.31 7.9K
13:37 139.30 139.30 139.29 139.29 5.5K
13:38 139.31 139.31 139.30 139.31 4.4K
13:39 139.31 139.32 139.30 139.32 3.2K
13:40 139.32 139.32 139.29 139.30 6.1K
13:41 139.30 139.33 139.30 139.33 12.9K
13:42 139.33 139.34 139.33 139.34 3.6K
13:43 139.34 139.41 139.34 139.41 11.3K
13:44 139.41 139.41 139.41 139.41 3.7K
13:45 139.41 139.45 139.41 139.42 14.9K
13:46 139.41 139.41 139.34 139.34 11.1K
13:47 139.33 139.33 139.29 139.29 6.1K
13:48 139.29 139.30 139.28 139.28 3.7K
13:49 139.29 139.33 139.29 139.33 3.9K
13:50 139.35 139.42 139.33 139.42 7.8K
13:51 139.42 139.42 139.41 139.42 4.5K
13:52 139.41 139.46 139.41 139.46 4.4K
13:53 139.46 139.47 139.46 139.46 3.7K
13:54 139.48 139.48 139.43 139.43 17.1K
13:55 139.45 139.46 139.45 139.45 2.9K
13:56 139.46 139.46 139.43 139.43 5.3K
13:57 139.38 139.39 139.36 139.36 5.9K
13:58 139.37 139.38 139.34 139.34 11.4K
13:59 139.33 139.34 139.28 139.28 4.5K
14:00 139.28 139.28 139.28 139.28 1.7K
14:01 139.28 139.29 139.28 139.29 4.4K
14:02 139.29 139.33 139.29 139.31 18.6K
14:03 139.30 139.30 139.20 139.20 19.6K
14:04 139.18 139.20 139.18 139.20 8.8K
14:05 139.17 139.25 139.17 139.25 11.6K
14:06 139.25 139.29 139.25 139.27 8.0K
14:07 139.25 139.31 139.25 139.31 6.9K
14:08 139.32 139.33 139.32 139.33 4.8K
14:09 139.34 139.37 139.34 139.37 14.0K
14:10 139.37 139.40 139.37 139.40 3.1K
14:11 139.40 139.43 139.40 139.43 3.9K
14:12 139.42 139.43 139.42 139.42 10.4K
14:13 139.39 139.41 139.39 139.41 6.4K
14:14 139.38 139.43 139.38 139.43 4.6K
14:15 139.44 139.44 139.42 139.44 5.1K
14:16 139.43 139.46 139.41 139.46 7.8K
14:17 139.48 139.51 139.48 139.51 28.9K
14:18 139.50 139.52 139.49 139.50 12.7K
14:19 139.50 139.51 139.50 139.51 1.1K
14:20 139.50 139.50 139.33 139.33 18.5K
14:21 139.31 139.31 139.27 139.27 3.1K
14:22 139.29 139.29 139.26 139.28 8.4K
14:23 139.26 139.27 139.26 139.27 9.9K
14:24 139.30 139.30 139.30 139.30 20.3K
14:25 139.30 139.37 139.30 139.37 20.7K
14:26 139.38 139.38 139.36 139.36 9.7K
14:27 139.35 139.39 139.35 139.39 3.7K
14:28 139.40 139.44 139.40 139.41 8.7K
14:29 139.41 139.41 139.40 139.41 10.3K
14:30 139.41 139.41 139.38 139.38 14.7K
14:31 139.42 139.44 139.40 139.44 9.4K
14:32 139.44 139.45 139.43 139.44 5.2K
14:33 139.40 139.45 139.40 139.45 16.5K
14:34 139.44 139.46 139.44 139.44 4.0K
14:35 139.44 139.45 139.43 139.43 3.6K
14:36 139.43 139.47 139.43 139.44 4.6K
14:37 139.44 139.44 139.41 139.42 3.1K
14:38 139.42 139.46 139.42 139.46 14.5K
14:39 139.46 139.48 139.46 139.47 5.3K
14:40 139.48 139.48 139.45 139.45 5.3K
14:41 139.46 139.47 139.43 139.43 27.6K
14:42 139.43 139.43 139.40 139.41 6.4K
14:43 139.40 139.40 139.38 139.39 10.3K
14:44 139.39 139.39 139.37 139.38 9.6K
14:45 139.35 139.38 139.35 139.37 10.3K
14:46 139.38 139.38 139.37 139.37 9.4K
14:47 139.39 139.39 139.38 139.38 16.4K
14:48 139.38 139.38 139.37 139.37 7.7K
14:49 139.35 139.36 139.34 139.34 27.5K
14:50 139.33 139.34 139.32 139.34 12.6K
14:51 139.30 139.39 139.30 139.39 93.4K
14:52 139.42 139.43 139.40 139.43 15.3K
14:53 139.43 139.44 139.43 139.44 3.8K
14:54 139.45 139.45 139.41 139.41 4.9K
14:55 139.41 139.43 139.41 139.41 6.1K
14:56 139.40 139.40 139.38 139.38 5.4K
14:57 139.37 139.38 139.37 139.38 5.0K
14:58 139.40 139.40 139.36 139.38 5.2K
14:59 139.36 139.36 139.24 139.24 80.4K
15:00 139.31 139.31 139.29 139.31 29.5K
15:01 139.29 139.29 139.28 139.29 15.0K
15:02 139.29 139.31 139.29 139.31 5.7K
15:03 139.30 139.30 139.30 139.30 11.6K
15:04 139.30 139.30 139.27 139.27 6.4K
15:05 139.28 139.28 139.27 139.27 6.3K
15:06 139.27 139.27 139.23 139.23 10.0K
15:07 139.22 139.22 139.18 139.18 18.6K
15:08 139.17 139.20 139.17 139.20 10.1K
15:09 139.19 139.20 139.18 139.18 5.0K
15:10 139.16 139.21 139.16 139.21 10.2K
15:11 139.20 139.22 139.20 139.22 19.8K
15:12 139.19 139.23 139.19 139.23 7.1K
15:13 139.23 139.23 139.21 139.22 9.3K
15:14 139.22 139.24 139.22 139.23 10.6K
15:15 139.24 139.24 139.19 139.19 13.4K
15:16 139.20 139.20 139.18 139.18 8.8K
15:17 139.17 139.17 139.15 139.15 14.1K
15:18 139.14 139.14 139.13 139.13 7.9K
15:19 139.12 139.12 139.11 139.12 35.0K
15:20 139.12 139.13 139.12 139.12 6.3K
15:21 139.11 139.12 139.11 139.11 16.6K
15:22 139.11 139.14 139.11 139.14 6.5K
15:23 139.14 139.14 139.13 139.13 9.4K
15:24 139.13 139.15 139.12 139.12 9.7K
15:25 139.12 139.12 139.10 139.11 13.1K
15:26 139.10 139.10 139.10 139.10 18.0K
15:27 139.10 139.13 139.10 139.11 10.8K
15:28 139.11 139.11 139.07 139.08 11.3K
15:29 139.08 139.09 139.06 139.06 17.0K
15:30 139.02 139.05 139.02 139.04 16.5K
15:31 139.03 139.03 139.03 139.03 6.0K
15:32 138.95 138.96 138.94 138.94 14.8K
15:33 138.94 139.06 138.94 139.06 24.5K
15:34 139.04 139.11 139.04 139.11 12.8K
15:35 139.11 139.12 139.10 139.12 18.0K
15:36 139.12 139.15 139.12 139.15 10.4K
15:37 139.16 139.18 139.16 139.16 17.5K
15:38 139.20 139.21 139.20 139.21 16.5K
15:39 139.21 139.21 139.19 139.19 16.0K
15:40 139.19 139.23 139.19 139.23 21.6K
15:41 139.24 139.27 139.22 139.27 38.9K
15:42 139.25 139.25 139.21 139.21 20.3K
15:43 139.17 139.17 139.12 139.12 24.5K
15:44 139.16 139.17 139.12 139.17 53.3K
15:45 139.16 139.16 139.14 139.14 12.3K
15:46 139.13 139.15 139.13 139.13 15.0K
15:47 139.14 139.20 139.14 139.20 34.0K
15:48 139.22 139.25 139.22 139.25 32.6K
15:49 139.23 139.24 139.17 139.17 49.3K
15:50 139.13 139.23 139.13 139.22 164.0K
15:51 139.28 139.28 139.22 139.22 39.9K
15:52 139.20 139.20 139.13 139.13 39.4K
15:53 139.12 139.12 139.05 139.05 13.4K
15:54 139.05 139.05 139.00 139.01 34.5K
15:55 139.03 139.09 139.03 139.03 64.4K
15:56 139.05 139.05 138.98 139.00 121.7K
15:57 138.97 138.99 138.95 138.96 48.1K
15:58 138.96 138.99 138.96 138.96 49.1K
15:59 138.97 138.97 138.94 138.95 158.7K
16:00 138.92 138.92 138.92 138.92 4,678.5K
16:01 138.92 138.92 138.92 138.92 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