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
09:30 140.40 140.64 140.35 140.35 371.3K
09:31 139.81 139.81 139.39 139.49 115.4K
09:32 139.61 139.78 139.61 139.72 51.3K
09:33 139.71 139.71 139.20 139.44 134.2K
09:34 139.50 139.61 139.42 139.58 51.7K
09:35 139.74 139.74 139.55 139.55 69.4K
09:36 139.49 139.73 139.49 139.73 113.1K
09:37 139.76 140.06 139.76 139.90 65.0K
09:38 139.91 139.91 139.76 139.76 24.7K
09:39 139.73 139.74 139.65 139.71 91.3K
09:40 139.76 140.10 139.76 140.10 42.0K
09:41 140.01 140.01 139.95 139.95 32.3K
09:42 139.92 139.92 139.74 139.74 56.7K
09:43 139.76 139.90 139.72 139.90 32.8K
09:44 139.91 139.91 139.82 139.82 10.3K
09:45 139.84 139.84 139.70 139.70 57.0K
09:46 139.81 139.93 139.77 139.77 68.7K
09:47 139.80 139.80 139.72 139.72 17.5K
09:48 139.75 139.82 139.75 139.81 23.3K
09:49 139.82 139.82 139.56 139.56 72.9K
09:50 139.47 139.66 139.44 139.57 247.5K
09:51 139.52 139.52 139.11 139.11 120.1K
09:52 139.04 139.06 139.00 139.00 71.6K
09:53 139.03 139.04 138.87 138.87 61.3K
09:54 138.88 138.90 138.84 138.84 48.8K
09:55 138.70 138.70 138.59 138.63 61.5K
09:56 138.67 138.68 138.67 138.68 60.3K
09:57 138.64 138.64 138.55 138.55 27.9K
09:58 138.46 138.46 138.29 138.29 88.3K
09:59 138.26 138.26 138.13 138.13 48.5K
10:00 138.10 138.15 138.10 138.15 35.7K
10:01 138.18 138.45 138.18 138.45 44.9K
10:02 138.46 138.55 138.35 138.35 72.1K
10:03 138.35 138.47 138.35 138.47 36.5K
10:04 138.50 138.50 138.43 138.43 34.4K
10:05 138.39 138.39 138.27 138.27 76.2K
10:06 138.24 138.24 138.04 138.06 50.2K
10:07 138.04 138.12 138.04 138.12 35.6K
10:08 138.08 138.11 138.04 138.04 49.6K
10:09 138.02 138.02 137.98 138.01 33.8K
10:10 137.96 138.01 137.82 138.01 110.3K
10:11 138.01 138.01 137.84 137.88 48.5K
10:12 137.92 137.92 137.75 137.75 37.2K
10:13 137.73 137.76 137.73 137.76 32.7K
10:14 137.75 137.78 137.66 137.66 45.0K
10:15 137.57 137.60 137.51 137.60 72.0K
10:16 137.59 137.64 137.43 137.43 85.4K
10:17 137.41 137.41 137.35 137.37 50.3K
10:18 137.31 137.32 137.27 137.29 38.5K
10:19 137.18 137.18 136.98 136.98 166.9K
10:20 137.01 137.05 137.01 137.04 70.0K
10:21 137.01 137.01 136.77 136.77 143.1K
10:22 136.77 136.77 136.57 136.60 210.1K
10:23 136.60 136.60 136.25 136.25 177.1K
10:24 136.26 136.57 136.24 136.36 159.7K
10:25 136.22 136.34 136.22 136.34 116.5K
10:26 136.29 136.29 136.16 136.19 74.3K
10:27 136.10 136.11 136.07 136.07 50.4K
10:28 135.94 135.94 135.85 135.90 232.0K
10:29 135.88 135.88 135.83 135.86 158.1K
10:30 135.85 136.01 135.82 136.01 114.2K
10:31 135.98 136.04 135.98 136.04 74.4K
10:32 136.05 136.17 135.96 136.17 67.9K
10:33 136.34 136.59 136.34 136.59 81.4K
10:34 136.55 136.80 136.55 136.80 100.0K
10:35 136.96 137.11 136.96 137.11 86.3K
10:36 136.91 137.09 136.91 137.09 64.9K
10:37 137.05 137.05 136.87 136.99 61.7K
10:38 137.09 137.09 136.92 136.92 57.3K
10:39 136.88 136.92 136.85 136.85 67.8K
10:40 136.94 136.94 136.86 136.88 47.6K
10:41 137.01 137.01 136.87 136.87 36.9K
10:42 136.92 137.04 136.92 137.04 33.1K
10:43 137.09 137.36 137.09 137.36 68.4K
10:44 137.37 137.40 137.31 137.31 54.1K
10:45 137.31 137.43 137.23 137.43 38.8K
10:46 137.44 137.44 137.28 137.28 74.3K
10:47 137.30 137.30 137.02 137.02 40.9K
10:48 137.00 137.00 136.79 136.92 67.8K
10:49 136.99 137.09 136.99 137.08 37.8K
10:50 137.09 137.09 137.02 137.05 25.3K
10:51 137.09 137.10 137.06 137.06 48.9K
10:52 137.05 137.10 136.98 137.10 21.1K
10:53 137.09 137.11 137.09 137.10 15.0K
10:54 137.13 137.13 137.04 137.05 30.4K
10:55 137.04 137.09 137.04 137.09 47.4K
10:56 137.07 137.12 137.07 137.08 18.3K
10:57 137.02 137.02 136.94 136.94 21.3K
10:58 136.86 136.88 136.86 136.88 30.7K
10:59 136.85 136.85 136.68 136.68 44.1K
11:00 136.72 136.79 136.71 136.79 28.7K
11:01 136.81 136.94 136.81 136.88 29.9K
11:02 136.86 136.90 136.76 136.76 25.1K
11:03 136.85 136.92 136.85 136.92 19.1K
11:04 136.90 136.94 136.89 136.94 22.0K
11:05 136.89 136.89 136.73 136.73 37.2K
11:06 136.66 136.66 136.63 136.63 24.0K
11:07 136.67 136.69 136.65 136.68 14.5K
11:08 136.69 136.69 136.67 136.67 13.6K
11:09 136.63 136.64 136.55 136.55 46.5K
11:10 136.51 136.54 136.51 136.54 43.7K
11:11 136.59 136.60 136.57 136.57 13.8K
11:12 136.52 136.60 136.52 136.60 18.4K
11:13 136.60 136.60 136.55 136.57 18.3K
11:14 136.55 136.55 136.49 136.50 41.4K
11:15 136.47 136.59 136.47 136.59 35.9K
11:16 136.58 136.68 136.58 136.68 34.5K
11:17 136.73 136.75 136.73 136.73 32.2K
11:18 136.74 136.75 136.72 136.73 15.4K
11:19 136.73 136.81 136.69 136.81 34.5K
11:20 136.82 136.82 136.79 136.79 16.5K
11:21 136.78 136.78 136.73 136.73 31.8K
11:22 136.55 136.55 136.38 136.44 128.0K
11:23 136.44 136.55 136.41 136.55 33.1K
11:24 136.54 136.54 136.49 136.50 28.9K
11:25 136.47 136.53 136.45 136.53 33.5K
11:26 136.64 136.71 136.61 136.71 18.4K
11:27 136.83 136.86 136.83 136.84 34.2K
11:28 136.83 136.83 136.82 136.82 19.3K
11:29 136.77 136.77 136.55 136.55 39.5K
11:30 136.50 136.51 136.46 136.46 14.0K
11:31 136.47 136.47 136.41 136.46 21.1K
11:32 136.43 136.43 136.34 136.34 19.0K
11:33 136.34 136.54 136.34 136.54 32.1K
11:34 136.57 136.63 136.57 136.62 45.0K
11:35 136.59 136.63 136.58 136.58 50.6K
11:36 136.61 136.68 136.61 136.68 12.5K
11:37 136.67 136.67 136.51 136.51 25.1K
11:38 136.47 136.50 136.47 136.50 38.8K
11:39 136.49 136.50 136.49 136.49 60.6K
11:40 136.48 136.48 136.39 136.42 49.5K
11:41 136.46 136.61 136.46 136.61 28.2K
11:42 136.65 136.70 136.65 136.66 45.0K
11:43 136.66 136.71 136.66 136.71 18.5K
11:44 136.76 136.79 136.75 136.76 14.3K
11:45 136.72 136.75 136.71 136.71 24.3K
11:46 136.67 136.70 136.66 136.70 31.0K
11:47 136.77 136.79 136.77 136.77 17.4K
11:48 136.81 136.81 136.77 136.78 11.0K
11:49 136.75 136.77 136.72 136.72 16.5K
11:50 136.69 136.69 136.63 136.66 18.3K
11:51 136.68 136.75 136.67 136.75 15.5K
11:52 136.75 136.76 136.74 136.76 8.9K
11:53 136.70 136.70 136.64 136.64 28.1K
11:54 136.60 136.63 136.60 136.63 97.9K
11:55 136.69 136.69 136.68 136.68 90.0K
11:56 136.71 136.71 136.66 136.66 12.7K
11:57 136.68 136.68 136.53 136.63 50.0K
11:58 136.63 136.64 136.60 136.61 9.6K
11:59 136.57 136.62 136.57 136.59 21.1K
12:00 136.56 136.56 136.30 136.30 29.3K
12:01 136.30 136.52 136.30 136.52 13.4K
12:02 136.54 136.62 136.54 136.62 16.1K
12:03 136.63 136.63 136.61 136.61 16.3K
12:04 136.66 136.69 136.66 136.69 52.3K
12:05 136.65 136.65 136.63 136.63 18.4K
12:06 136.60 136.61 136.59 136.60 21.0K
12:07 136.60 136.66 136.60 136.66 13.2K
12:08 136.68 136.68 136.65 136.65 6.0K
12:09 136.64 136.64 136.61 136.61 8.1K
12:10 136.60 136.60 136.50 136.51 27.2K
12:11 136.54 136.54 136.43 136.43 29.3K
12:12 136.44 136.44 136.39 136.39 13.8K
12:13 136.42 136.43 136.40 136.40 22.7K
12:14 136.41 136.43 136.41 136.43 82.8K
12:15 136.34 136.34 136.30 136.31 125.2K
12:16 136.30 136.32 136.30 136.31 41.6K
12:17 136.33 136.46 136.33 136.46 58.3K
12:18 136.44 136.44 136.36 136.36 36.7K
12:19 136.32 136.52 136.32 136.52 53.5K
12:20 136.54 136.57 136.54 136.57 14.6K
12:21 136.60 136.60 136.60 136.60 31.9K
12:22 136.61 136.63 136.61 136.62 16.9K
12:23 136.60 136.68 136.60 136.67 32.2K
12:24 136.61 136.62 136.60 136.61 21.0K
12:25 136.60 136.76 136.60 136.76 84.5K
12:26 136.74 136.74 136.70 136.72 16.6K
12:27 136.85 136.86 136.82 136.86 50.4K
12:28 136.87 136.89 136.85 136.89 65.2K
12:29 136.88 137.00 136.88 137.00 42.5K
12:30 136.99 136.99 136.91 136.94 34.0K
12:31 136.93 136.93 136.92 136.93 16.2K
12:32 136.93 136.93 136.82 136.82 13.6K
12:33 136.85 136.93 136.85 136.93 30.7K
12:34 136.99 137.02 136.92 136.98 32.2K
12:35 136.97 136.97 136.96 136.96 4.1K
12:36 136.93 136.94 136.89 136.92 25.9K
12:37 136.89 136.91 136.86 136.86 7.1K
12:38 136.88 136.88 136.86 136.86 14.1K
12:39 136.85 136.93 136.85 136.93 18.9K
12:40 136.95 137.05 136.95 137.05 30.4K
12:41 137.06 137.13 137.06 137.12 31.9K
12:42 137.12 137.14 137.07 137.09 153.0K
12:43 137.08 137.10 137.07 137.10 9.9K
12:44 137.10 137.18 137.10 137.18 31.5K
12:45 137.16 137.16 137.08 137.08 29.0K
12:46 137.08 137.08 137.08 137.08 14.4K
12:47 137.08 137.14 137.08 137.14 13.7K
12:48 137.11 137.11 137.07 137.10 24.3K
12:49 137.08 137.08 137.03 137.03 7.3K
12:50 136.99 137.02 136.95 136.95 20.9K
12:51 136.93 136.96 136.93 136.95 9.3K
12:52 136.94 137.08 136.94 137.05 46.2K
12:53 137.03 137.12 137.03 137.12 18.8K
12:54 137.12 137.15 137.12 137.13 13.0K
12:55 137.12 137.16 137.12 137.12 20.1K
12:56 137.08 137.08 137.05 137.06 15.8K
12:57 137.05 137.06 137.05 137.06 14.3K
12:58 137.04 137.07 137.03 137.07 20.6K
12:59 137.07 137.16 137.07 137.15 21.0K
13:00 137.15 137.17 137.15 137.17 23.1K
13:01 137.17 137.17 137.10 137.14 13.2K
13:02 137.13 137.13 137.09 137.09 10.2K
13:03 137.08 137.08 137.00 137.00 13.5K
13:04 137.00 137.03 136.98 137.03 22.0K
13:05 137.03 137.05 137.03 137.05 26.3K
13:06 137.06 137.06 137.02 137.02 9.1K
13:07 137.02 137.02 136.99 137.01 27.7K
13:08 137.02 137.02 136.97 136.98 6.5K
13:09 136.99 136.99 136.97 136.99 24.9K
13:10 136.97 137.01 136.97 136.99 21.8K
13:11 136.86 136.86 136.72 136.72 41.4K
13:12 136.84 136.86 136.84 136.84 25.9K
13:13 136.85 136.87 136.83 136.83 16.7K
13:14 136.79 136.84 136.79 136.81 43.2K
13:15 136.88 136.88 136.84 136.84 26.8K
13:16 136.83 136.83 136.82 136.82 12.2K
13:17 136.83 136.85 136.83 136.85 38.9K
13:18 136.86 136.86 136.79 136.80 19.4K
13:19 136.77 136.77 136.75 136.77 6.9K
13:20 136.75 136.75 136.69 136.69 43.4K
13:21 136.66 136.66 136.43 136.43 67.8K
13:22 136.43 136.45 136.42 136.45 27.4K
13:23 136.47 136.59 136.47 136.59 29.9K
13:24 136.60 136.60 136.51 136.51 19.2K
13:25 136.50 136.52 136.48 136.52 15.2K
13:26 136.49 136.49 136.40 136.40 24.5K
13:27 136.41 136.41 136.37 136.37 20.0K
13:28 136.37 136.37 136.34 136.34 28.0K
13:29 136.39 136.41 136.39 136.41 12.4K
13:30 136.41 136.41 136.36 136.36 23.5K
13:31 136.37 136.41 136.37 136.41 13.0K
13:32 136.41 136.45 136.41 136.45 24.2K
13:33 136.44 136.46 136.44 136.46 13.3K
13:34 136.48 136.48 136.46 136.47 36.2K
13:35 136.46 136.46 136.40 136.42 15.3K
13:36 136.43 136.44 136.42 136.42 10.0K
13:37 136.42 136.45 136.42 136.45 8.1K
13:38 136.45 136.45 136.42 136.42 7.7K
13:39 136.41 136.47 136.38 136.47 29.5K
13:40 136.54 136.54 136.51 136.51 20.5K
13:41 136.52 136.53 136.51 136.51 5.0K
13:42 136.55 136.55 136.50 136.50 15.2K
13:43 136.49 136.49 136.42 136.42 13.0K
13:44 136.39 136.39 136.25 136.25 24.4K
13:45 136.23 136.24 136.22 136.22 51.7K
13:46 136.22 136.22 136.21 136.21 10.3K
13:47 136.19 136.19 136.17 136.17 8.2K
13:48 136.21 136.25 136.21 136.25 16.6K
13:49 136.24 136.31 136.24 136.31 26.0K
13:50 136.30 136.31 136.29 136.29 16.9K
13:51 136.27 136.27 136.18 136.18 20.3K
13:52 136.19 136.20 136.14 136.14 28.1K
13:53 136.02 136.02 135.96 135.96 34.9K
13:54 135.96 135.97 135.95 135.95 23.5K
13:55 135.94 135.97 135.89 135.90 36.9K
13:56 135.86 135.86 135.84 135.84 16.4K
13:57 135.81 135.84 135.76 135.84 35.5K
13:58 135.84 135.88 135.84 135.88 29.3K
13:59 135.86 135.86 135.78 135.86 20.1K
14:00 135.83 135.83 135.82 135.82 11.4K
14:01 135.84 135.84 135.74 135.83 58.8K
14:02 135.84 135.86 135.82 135.86 13.6K
14:03 135.86 135.86 135.82 135.83 12.3K
14:04 135.80 135.80 135.69 135.69 62.3K
14:05 135.69 135.69 135.54 135.54 44.7K
14:06 135.51 135.51 135.49 135.50 21.0K
14:07 135.48 135.48 135.47 135.47 10.8K
14:08 135.62 135.68 135.62 135.64 42.7K
14:09 135.55 135.56 135.52 135.52 21.6K
14:10 135.52 135.53 135.49 135.53 22.7K
14:11 135.61 135.69 135.58 135.69 48.0K
14:12 135.67 135.75 135.65 135.75 16.1K
14:13 135.77 135.77 135.75 135.76 31.0K
14:14 135.76 135.76 135.69 135.73 36.2K
14:15 135.78 135.81 135.78 135.80 22.6K
14:16 135.81 135.82 135.65 135.65 32.0K
14:17 135.67 135.78 135.67 135.78 20.5K
14:18 135.82 135.82 135.77 135.78 23.4K
14:19 135.70 135.70 135.64 135.64 26.2K
14:20 135.64 135.70 135.60 135.70 18.2K
14:21 135.70 135.72 135.66 135.66 31.9K
14:22 135.64 135.64 135.55 135.55 52.0K
14:23 135.51 135.54 135.51 135.51 24.1K
14:24 135.52 135.52 135.49 135.49 14.2K
14:25 135.48 135.49 135.46 135.46 16.5K
14:26 135.54 135.58 135.54 135.58 21.4K
14:27 135.58 135.60 135.57 135.57 14.5K
14:28 135.57 135.60 135.55 135.58 12.4K
14:29 135.58 135.58 135.54 135.54 21.5K
14:30 135.52 135.52 135.50 135.51 9.2K
14:31 135.52 135.52 135.50 135.51 17.1K
14:32 135.51 135.54 135.51 135.54 15.8K
14:33 135.56 135.60 135.56 135.60 18.5K
14:34 135.57 135.61 135.55 135.61 17.1K
14:35 135.63 135.66 135.62 135.66 16.2K
14:36 135.58 135.72 135.58 135.72 39.3K
14:37 135.75 135.80 135.72 135.80 18.9K
14:38 135.82 135.82 135.75 135.76 20.5K
14:39 135.73 135.73 135.69 135.70 9.7K
14:40 135.68 135.71 135.68 135.69 8.0K
14:41 135.68 135.76 135.68 135.76 15.7K
14:42 135.76 135.80 135.75 135.80 13.6K
14:43 135.79 135.79 135.78 135.79 16.5K
14:44 135.79 135.79 135.71 135.73 20.0K
14:45 135.71 135.71 135.67 135.68 8.1K
14:46 135.67 135.67 135.64 135.64 53.8K
14:47 135.65 135.79 135.65 135.79 32.7K
14:48 135.79 135.80 135.79 135.80 12.9K
14:49 135.79 135.80 135.78 135.78 54.5K
14:50 135.78 135.83 135.78 135.83 10.5K
14:51 135.80 135.91 135.80 135.91 57.7K
14:52 135.93 136.02 135.93 136.01 37.9K
14:53 136.01 136.02 136.01 136.01 17.4K
14:54 136.01 136.01 135.92 135.92 22.1K
14:55 135.88 135.97 135.88 135.97 31.8K
14:56 136.03 136.04 135.99 135.99 47.3K
14:57 135.92 135.92 135.89 135.89 8.8K
14:58 135.85 135.85 135.77 135.77 21.0K
14:59 135.75 135.83 135.75 135.81 21.6K
15:00 135.81 135.83 135.79 135.83 49.2K
15:01 135.78 135.79 135.78 135.78 11.7K
15:02 135.78 135.78 135.73 135.73 29.1K
15:03 135.75 135.75 135.72 135.74 21.8K
15:04 135.75 135.79 135.75 135.79 17.5K
15:05 135.77 135.77 135.71 135.71 16.4K
15:06 135.71 135.71 135.69 135.70 9.6K
15:07 135.61 135.61 135.59 135.59 46.5K
15:08 135.60 135.67 135.60 135.67 21.2K
15:09 135.68 135.69 135.66 135.69 24.8K
15:10 135.69 135.71 135.66 135.71 20.5K
15:11 135.67 135.67 135.60 135.60 158.0K
15:12 135.59 135.60 135.59 135.60 16.1K
15:13 135.60 135.63 135.59 135.59 15.7K
15:14 135.60 135.61 135.60 135.61 8.7K
15:15 135.59 135.59 135.55 135.55 18.8K
15:16 135.56 135.62 135.56 135.62 24.7K
15:17 135.60 135.67 135.60 135.66 18.5K
15:18 135.61 135.61 135.58 135.58 36.4K
15:19 135.57 135.57 135.54 135.54 26.3K
15:20 135.53 135.54 135.51 135.53 41.9K
15:21 135.62 135.87 135.62 135.87 123.5K
15:22 135.88 135.90 135.76 135.76 100.6K
15:23 135.71 135.83 135.71 135.83 84.1K
15:24 135.98 136.07 135.98 136.07 63.9K
15:25 136.07 136.25 136.07 136.16 70.1K
15:26 136.15 136.23 136.15 136.23 26.2K
15:27 136.19 136.19 136.09 136.09 43.3K
15:28 136.09 136.13 136.09 136.12 39.7K
15:29 136.09 136.22 136.08 136.22 56.2K
15:30 136.26 136.26 136.14 136.15 96.4K
15:31 136.14 136.14 136.09 136.12 57.7K
15:32 136.07 136.09 136.03 136.03 46.5K
15:33 136.01 136.01 135.94 135.98 69.4K
15:34 135.97 136.01 135.96 136.01 51.4K
15:35 135.97 136.03 135.97 136.00 57.5K
15:36 135.99 135.99 135.94 135.94 59.6K
15:37 135.97 136.11 135.97 136.11 60.5K
15:38 136.08 136.15 136.08 136.08 55.1K
15:39 136.11 136.16 136.09 136.09 45.0K
15:40 136.09 136.11 136.05 136.05 43.0K
15:41 136.04 136.04 135.98 135.98 65.5K
15:42 135.96 135.99 135.96 135.97 38.9K
15:43 135.94 135.96 135.92 135.96 71.0K
15:44 135.98 135.98 135.91 135.91 40.0K
15:45 135.89 135.89 135.84 135.87 110.0K
15:46 135.84 135.88 135.84 135.86 47.2K
15:47 135.83 135.83 135.75 135.75 91.0K
15:48 135.80 135.81 135.76 135.76 75.5K
15:49 135.75 135.79 135.75 135.75 45.4K
15:50 135.83 136.20 135.83 136.19 349.9K
15:51 136.20 136.20 136.15 136.16 91.6K
15:52 136.17 136.34 136.17 136.30 109.8K
15:53 136.29 136.29 136.17 136.21 128.6K
15:54 136.21 136.30 136.21 136.30 69.6K
15:55 136.33 136.40 136.33 136.35 139.8K
15:56 136.39 136.40 136.37 136.39 168.3K
15:57 136.39 136.47 136.39 136.47 127.4K
15:58 136.45 136.46 136.44 136.44 131.1K
15:59 136.39 136.39 136.27 136.27 262.5K
16:00 136.30 136.32 136.30 136.32 3,525.1K
16:01 136.32 136.32 136.32 136.32 4.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし