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
09:30 134.25 134.25 133.97 134.00 252.2K
09:31 134.00 134.00 133.85 133.85 30.6K
09:32 133.82 133.99 133.82 133.99 22.9K
09:33 134.06 134.06 133.96 134.00 29.9K
09:34 133.91 134.06 133.91 133.99 15.9K
09:35 134.13 134.13 134.03 134.11 39.0K
09:36 134.08 134.11 134.07 134.11 33.0K
09:37 134.13 134.16 134.13 134.16 22.5K
09:38 134.23 134.23 134.20 134.20 25.1K
09:39 134.21 134.23 134.21 134.22 11.2K
09:40 134.17 134.27 134.17 134.19 22.1K
09:41 134.17 134.17 134.15 134.15 9.6K
09:42 134.15 134.18 134.13 134.14 12.8K
09:43 134.14 134.21 134.14 134.21 20.2K
09:44 134.22 134.27 134.08 134.08 19.6K
09:45 133.99 134.00 133.99 134.00 21.2K
09:46 134.00 134.04 134.00 134.04 4.0K
09:47 134.01 134.05 134.01 134.05 7.1K
09:48 134.08 134.34 134.08 134.34 32.4K
09:49 134.56 134.56 134.50 134.50 18.5K
09:50 134.47 134.47 134.41 134.41 11.2K
09:51 134.37 134.39 134.30 134.39 24.5K
09:52 134.38 134.42 134.38 134.42 17.7K
09:53 134.42 134.42 134.35 134.35 17.1K
09:54 134.39 134.47 134.39 134.47 19.3K
09:55 134.50 134.55 134.50 134.53 12.0K
09:56 134.56 134.58 134.49 134.49 25.2K
09:57 134.53 134.53 134.49 134.49 10.2K
09:58 134.49 134.52 134.49 134.52 9.8K
09:59 134.53 134.54 134.53 134.53 9.0K
10:00 134.55 134.65 134.55 134.65 13.4K
10:01 134.71 134.77 134.71 134.75 15.1K
10:02 134.79 134.84 134.79 134.83 14.3K
10:03 134.77 134.83 134.77 134.83 13.3K
10:04 134.78 134.79 134.77 134.77 13.7K
10:05 134.76 134.76 134.72 134.72 15.0K
10:06 134.68 134.81 134.68 134.80 19.6K
10:07 134.85 134.89 134.85 134.86 19.9K
10:08 134.81 134.81 134.72 134.72 12.1K
10:09 134.71 134.71 134.61 134.61 11.2K
10:10 134.61 134.61 134.55 134.55 6.6K
10:11 134.55 134.62 134.55 134.62 10.8K
10:12 134.62 134.62 134.60 134.60 1.5K
10:13 134.60 134.60 134.53 134.54 10.1K
10:14 134.53 134.53 134.48 134.50 10.7K
10:15 134.48 134.52 134.48 134.52 49.7K
10:16 134.50 134.50 134.48 134.50 8.1K
10:17 134.50 134.55 134.50 134.54 11.8K
10:18 134.64 134.65 134.64 134.65 9.9K
10:19 134.63 134.64 134.63 134.63 11.0K
10:20 134.63 134.63 134.62 134.63 5.5K
10:21 134.63 134.63 134.63 134.63 3.6K
10:22 134.61 134.61 134.53 134.58 23.8K
10:23 134.58 134.58 134.57 134.58 8.6K
10:24 134.56 134.56 134.52 134.52 10.2K
10:25 134.51 134.63 134.51 134.63 21.1K
10:26 134.61 134.64 134.60 134.64 17.5K
10:27 134.64 134.64 134.59 134.59 13.9K
10:28 134.59 134.63 134.59 134.63 6.8K
10:29 134.62 134.62 134.57 134.57 8.7K
10:30 134.57 134.57 134.50 134.54 6.0K
10:31 134.56 134.71 134.56 134.70 26.1K
10:32 134.70 134.70 134.66 134.66 9.2K
10:33 134.58 134.58 134.50 134.50 34.1K
10:34 134.49 134.52 134.49 134.51 14.1K
10:35 134.51 134.51 134.44 134.44 7.1K
10:36 134.54 134.58 134.54 134.56 18.0K
10:37 134.56 134.58 134.56 134.56 17.3K
10:38 134.57 134.57 134.52 134.52 16.5K
10:39 134.52 134.54 134.52 134.54 29.2K
10:40 134.54 134.54 134.53 134.53 5.7K
10:41 134.51 134.51 134.49 134.51 17.4K
10:42 134.52 134.54 134.52 134.54 12.0K
10:43 134.55 134.57 134.53 134.53 11.4K
10:44 134.53 134.53 134.46 134.46 3.8K
10:45 134.45 134.45 134.41 134.41 6.3K
10:46 134.40 134.40 134.40 134.40 17.2K
10:47 134.43 134.43 134.42 134.42 13.3K
10:48 134.44 134.44 134.37 134.37 26.0K
10:49 134.39 134.44 134.38 134.42 15.1K
10:50 134.42 134.45 134.42 134.44 21.7K
10:51 134.44 134.44 134.37 134.37 17.8K
10:52 134.37 134.40 134.37 134.40 1.8K
10:53 134.39 134.39 134.32 134.35 29.1K
10:54 134.38 134.38 134.28 134.28 19.8K
10:55 134.28 134.29 134.27 134.29 17.2K
10:56 134.30 134.30 134.27 134.27 12.0K
10:57 134.26 134.26 134.26 134.26 1.5K
10:58 134.26 134.28 134.23 134.28 19.2K
10:59 134.28 134.30 134.28 134.30 11.3K
11:00 134.33 134.34 134.33 134.34 15.4K
11:01 134.34 134.35 134.34 134.35 6.9K
11:02 134.33 134.36 134.33 134.36 9.0K
11:03 134.34 134.42 134.34 134.42 22.4K
11:04 134.44 134.44 134.41 134.41 13.4K
11:05 134.42 134.49 134.42 134.48 9.9K
11:06 134.49 134.51 134.49 134.49 10.9K
11:07 134.49 134.49 134.46 134.46 18.0K
11:08 134.47 134.49 134.47 134.49 6.4K
11:09 134.48 134.53 134.48 134.52 22.2K
11:10 134.54 134.57 134.54 134.57 18.0K
11:11 134.53 134.53 134.43 134.43 20.5K
11:12 134.40 134.40 134.33 134.33 8.0K
11:13 134.30 134.40 134.30 134.35 27.4K
11:14 134.38 134.45 134.38 134.45 8.9K
11:15 134.48 134.49 134.48 134.49 8.6K
11:16 134.55 134.64 134.55 134.64 9.8K
11:17 134.64 134.66 134.64 134.65 4.6K
11:18 134.65 134.67 134.65 134.65 12.5K
11:19 134.65 134.65 134.65 134.65 7.5K
11:20 134.65 134.69 134.65 134.69 19.7K
11:21 134.70 134.70 134.66 134.66 10.7K
11:22 134.64 134.64 134.62 134.62 4.5K
11:23 134.61 134.62 134.61 134.61 4.7K
11:24 134.67 134.74 134.67 134.74 18.5K
11:25 134.72 134.74 134.72 134.74 4.6K
11:26 134.74 134.75 134.73 134.73 11.1K
11:27 134.74 134.78 134.74 134.78 7.6K
11:28 134.77 134.77 134.63 134.63 38.7K
11:29 134.62 134.62 134.62 134.62 6.9K
11:30 134.61 134.63 134.61 134.63 7.3K
11:31 134.62 134.62 134.57 134.58 14.9K
11:32 134.58 134.58 134.57 134.57 3.9K
11:33 134.51 134.54 134.51 134.54 41.1K
11:34 134.52 134.52 134.49 134.49 7.3K
11:35 134.50 134.53 134.50 134.53 12.0K
11:36 134.57 134.58 134.57 134.58 19.1K
11:37 134.58 134.58 134.56 134.56 4.5K
11:38 134.56 134.56 134.54 134.54 7.6K
11:39 134.47 134.56 134.47 134.56 44.0K
11:40 134.60 134.61 134.57 134.57 16.9K
11:41 134.59 134.59 134.59 134.59 1.6K
11:42 134.56 134.56 134.53 134.54 7.7K
11:43 134.52 134.52 134.50 134.50 1.7K
11:44 134.49 134.52 134.49 134.51 17.3K
11:45 134.51 134.65 134.51 134.65 11.7K
11:46 134.63 134.72 134.63 134.71 12.5K
11:47 134.71 134.71 134.69 134.71 7.3K
11:48 134.71 134.71 134.70 134.71 4.0K
11:49 134.72 134.72 134.68 134.68 5.9K
11:50 134.69 134.74 134.69 134.74 8.7K
11:51 134.72 134.78 134.72 134.77 18.5K
11:52 134.76 134.77 134.76 134.77 4.7K
11:53 134.78 134.78 134.78 134.78 1.5K
11:54 134.77 134.77 134.76 134.76 4.6K
11:55 134.74 134.74 134.72 134.73 13.7K
11:56 134.73 134.75 134.73 134.73 3.5K
11:57 134.75 134.75 134.71 134.71 6.0K
11:58 134.73 134.76 134.72 134.76 10.1K
11:59 134.76 134.83 134.76 134.83 23.2K
12:00 134.83 135.00 134.83 135.00 31.9K
12:01 135.01 135.01 134.96 134.96 13.9K
12:02 134.96 134.96 134.93 134.93 4.5K
12:03 134.93 134.96 134.93 134.96 10.3K
12:04 135.03 135.03 135.02 135.02 11.7K
12:05 135.02 135.13 135.02 135.13 20.3K
12:06 135.14 135.14 135.06 135.06 21.9K
12:07 135.07 135.07 135.03 135.03 38.3K
12:08 134.98 135.05 134.98 135.05 11.2K
12:09 135.06 135.06 135.05 135.05 12.2K
12:10 135.05 135.05 134.99 134.99 10.6K
12:11 134.99 135.05 134.99 135.05 14.4K
12:12 135.06 135.06 134.97 134.97 28.2K
12:13 134.95 134.99 134.95 134.98 32.2K
12:14 134.97 134.97 134.92 134.92 7.3K
12:15 134.91 134.91 134.87 134.87 9.3K
12:16 134.90 134.90 134.87 134.88 10.1K
12:17 134.89 134.90 134.88 134.90 2.8K
12:18 134.90 134.90 134.88 134.88 38.6K
12:19 134.90 134.91 134.90 134.90 4.3K
12:20 134.89 134.90 134.89 134.90 9.9K
12:21 134.91 134.91 134.81 134.81 28.3K
12:22 134.81 134.81 134.76 134.76 9.4K
12:23 134.76 134.77 134.75 134.75 7.4K
12:24 134.81 134.82 134.81 134.82 15.4K
12:25 134.82 134.84 134.82 134.84 5.7K
12:26 134.85 134.85 134.82 134.82 52.7K
12:27 134.81 134.81 134.76 134.78 6.2K
12:28 134.79 134.86 134.79 134.86 16.8K
12:29 134.85 134.85 134.81 134.81 3.6K
12:30 134.81 134.81 134.78 134.79 9.2K
12:31 134.81 134.84 134.81 134.82 4.7K
12:32 134.83 134.88 134.83 134.88 5.7K
12:33 134.88 134.88 134.83 134.85 8.2K
12:34 134.86 134.86 134.85 134.85 8.1K
12:35 134.87 134.91 134.87 134.91 18.1K
12:36 134.90 134.90 134.84 134.84 9.2K
12:37 134.84 134.84 134.80 134.84 6.4K
12:38 134.81 134.81 134.79 134.79 8.0K
12:39 134.83 134.86 134.82 134.86 7.1K
12:40 134.87 134.87 134.86 134.86 3.7K
12:41 134.86 134.86 134.85 134.86 2.7K
12:42 134.86 134.86 134.83 134.83 9.4K
12:43 134.84 134.87 134.84 134.86 6.1K
12:44 134.85 134.85 134.81 134.81 10.1K
12:45 134.81 134.81 134.81 134.81 1.0K
12:46 134.82 134.82 134.82 134.82 37.1K
12:47 134.82 134.82 134.79 134.81 69.0K
12:48 134.82 134.82 134.76 134.76 24.4K
12:49 134.77 134.77 134.74 134.74 4.9K
12:50 134.71 134.71 134.70 134.71 6.0K
12:51 134.71 134.71 134.68 134.68 9.0K
12:52 134.66 134.68 134.66 134.68 4.7K
12:53 134.65 134.65 134.62 134.65 16.5K
12:54 134.65 134.71 134.65 134.71 21.7K
12:55 134.72 134.76 134.72 134.76 11.2K
12:56 134.76 134.77 134.76 134.76 18.2K
12:57 134.77 134.82 134.77 134.82 10.7K
12:58 134.81 134.81 134.80 134.80 13.9K
12:59 134.77 134.82 134.77 134.82 15.1K
13:00 134.81 134.83 134.81 134.83 7.4K
13:01 134.83 134.83 134.81 134.81 8.2K
13:02 134.80 134.80 134.76 134.76 20.8K
13:03 134.76 134.76 134.73 134.73 4.8K
13:04 134.73 134.75 134.73 134.74 6.8K
13:05 134.71 134.72 134.71 134.71 48.1K
13:06 134.71 134.74 134.71 134.74 12.6K
13:07 134.73 134.74 134.73 134.74 57.9K
13:08 134.76 134.77 134.74 134.76 17.4K
13:09 134.78 134.82 134.77 134.82 46.3K
13:10 134.81 134.81 134.77 134.81 14.1K
13:11 134.81 134.83 134.80 134.83 5.7K
13:12 134.91 134.94 134.91 134.93 45.3K
13:13 134.91 134.93 134.91 134.93 19.7K
13:14 134.94 135.03 134.94 135.03 68.8K
13:15 135.02 135.12 135.02 135.12 38.8K
13:16 135.12 135.23 135.12 135.23 107.1K
13:17 135.23 135.23 135.07 135.07 32.0K
13:18 135.05 135.06 135.05 135.06 81.1K
13:19 135.08 135.15 135.08 135.15 18.3K
13:20 135.15 135.18 135.15 135.16 9.1K
13:21 135.15 135.15 135.07 135.07 6.9K
13:22 135.08 135.10 135.08 135.08 6.1K
13:23 135.09 135.16 135.09 135.16 6.5K
13:24 135.12 135.12 135.09 135.10 29.7K
13:25 135.10 135.10 135.07 135.07 6.9K
13:26 135.07 135.11 135.07 135.10 10.7K
13:27 135.09 135.09 135.09 135.09 22.1K
13:28 135.05 135.05 134.99 134.99 13.2K
13:29 135.00 135.02 135.00 135.02 16.5K
13:30 135.03 135.08 135.03 135.08 10.0K
13:31 135.08 135.10 135.08 135.10 9.3K
13:32 135.11 135.12 135.10 135.12 4.9K
13:33 135.11 135.15 135.11 135.15 6.3K
13:34 135.21 135.21 135.20 135.21 22.4K
13:35 135.20 135.20 135.17 135.17 18.9K
13:36 135.19 135.19 135.16 135.16 13.2K
13:37 135.18 135.20 135.18 135.19 4.7K
13:38 135.33 135.33 135.30 135.30 16.0K
13:39 135.28 135.28 135.27 135.27 8.1K
13:40 135.24 135.28 135.24 135.28 9.7K
13:41 135.29 135.32 135.28 135.32 31.0K
13:42 135.32 135.32 135.30 135.30 4.1K
13:43 135.29 135.31 135.29 135.31 15.0K
13:44 135.33 135.36 135.33 135.36 41.1K
13:45 135.37 135.37 135.34 135.36 9.7K
13:46 135.35 135.35 135.34 135.35 12.0K
13:47 135.35 135.36 135.35 135.36 4.8K
13:48 135.36 135.36 135.33 135.33 24.2K
13:49 135.32 135.36 135.32 135.33 34.5K
13:50 135.34 135.35 135.32 135.34 10.2K
13:51 135.34 135.37 135.33 135.37 18.8K
13:52 135.39 135.40 135.33 135.33 37.5K
13:53 135.31 135.32 135.31 135.32 4.9K
13:54 135.37 135.40 135.37 135.40 27.4K
13:55 135.41 135.50 135.41 135.50 19.6K
13:56 135.52 135.52 135.52 135.52 4.9K
13:57 135.53 135.63 135.53 135.63 44.5K
13:58 135.64 135.64 135.64 135.64 5.8K
13:59 135.60 135.60 135.58 135.58 5.2K
14:00 135.57 135.57 135.56 135.56 17.6K
14:01 135.56 135.57 135.56 135.56 1.5K
14:02 135.56 135.56 135.54 135.54 16.0K
14:03 135.54 135.54 135.53 135.54 6.0K
14:04 135.53 135.60 135.53 135.59 12.1K
14:05 135.61 135.65 135.61 135.65 13.8K
14:06 135.65 135.71 135.65 135.71 25.5K
14:07 135.69 135.72 135.69 135.71 4.5K
14:08 135.71 135.71 135.67 135.68 13.8K
14:09 135.68 135.68 135.67 135.67 3.2K
14:10 135.66 135.68 135.65 135.68 12.5K
14:11 135.69 135.74 135.69 135.72 4.6K
14:12 135.70 135.74 135.70 135.74 12.3K
14:13 135.73 135.84 135.72 135.80 19.5K
14:14 135.81 135.81 135.76 135.76 6.7K
14:15 135.75 135.75 135.72 135.73 6.7K
14:16 135.72 135.74 135.72 135.73 4.1K
14:17 135.77 135.77 135.74 135.74 5.7K
14:18 135.74 135.76 135.74 135.75 7.7K
14:19 135.76 135.84 135.76 135.84 10.0K
14:20 135.86 135.86 135.82 135.82 22.1K
14:21 135.83 135.83 135.75 135.75 16.6K
14:22 135.74 135.74 135.51 135.51 28.9K
14:23 135.49 135.52 135.49 135.50 7.1K
14:24 135.50 135.50 135.41 135.45 12.8K
14:25 135.42 135.44 135.42 135.44 7.5K
14:26 135.42 135.44 135.41 135.44 5.9K
14:27 135.45 135.47 135.43 135.47 15.0K
14:28 135.45 135.50 135.45 135.50 21.8K
14:29 135.51 135.51 135.45 135.46 9.3K
14:30 135.47 135.52 135.47 135.52 5.9K
14:31 135.52 135.52 135.50 135.52 6.7K
14:32 135.52 135.55 135.52 135.55 13.8K
14:33 135.55 135.55 135.55 135.55 7.7K
14:34 135.52 135.66 135.52 135.66 22.0K
14:35 135.68 135.70 135.67 135.67 18.4K
14:36 135.66 135.66 135.64 135.64 2.0K
14:37 135.64 135.64 135.61 135.61 13.3K
14:38 135.61 135.61 135.57 135.57 6.4K
14:39 135.63 135.63 135.62 135.63 19.6K
14:40 135.64 135.64 135.61 135.61 8.0K
14:41 135.62 135.70 135.60 135.70 5.5K
14:42 135.73 135.76 135.73 135.76 7.0K
14:43 135.78 135.78 135.74 135.76 4.3K
14:44 135.75 135.76 135.75 135.76 5.3K
14:45 135.73 135.76 135.73 135.74 14.6K
14:46 135.68 135.68 135.61 135.61 9.9K
14:47 135.61 135.64 135.61 135.64 3.6K
14:48 135.63 135.63 135.61 135.61 2.8K
14:49 135.61 135.62 135.60 135.62 18.2K
14:50 135.61 135.61 135.58 135.58 12.3K
14:51 135.57 135.59 135.57 135.58 9.6K
14:52 135.59 135.66 135.59 135.66 7.8K
14:53 135.64 135.65 135.62 135.65 7.8K
14:54 135.65 135.65 135.63 135.63 6.0K
14:55 135.62 135.64 135.62 135.63 14.2K
14:56 135.63 135.65 135.63 135.65 6.6K
14:57 135.65 135.66 135.64 135.64 5.9K
14:58 135.62 135.62 135.60 135.60 5.5K
14:59 135.61 135.61 135.58 135.58 2.6K
15:00 135.58 135.59 135.56 135.56 11.9K
15:01 135.54 135.56 135.54 135.56 6.0K
15:02 135.57 135.58 135.54 135.54 10.3K
15:03 135.56 135.56 135.54 135.54 9.4K
15:04 135.53 135.57 135.53 135.57 14.1K
15:05 135.57 135.57 135.55 135.57 14.5K
15:06 135.57 135.57 135.57 135.57 6.1K
15:07 135.64 135.65 135.64 135.65 8.8K
15:08 135.66 135.67 135.66 135.67 18.7K
15:09 135.66 135.69 135.66 135.69 33.4K
15:10 135.68 135.73 135.68 135.73 17.0K
15:11 135.73 135.73 135.70 135.72 7.0K
15:12 135.69 135.71 135.69 135.69 13.9K
15:13 135.68 135.68 135.64 135.64 7.4K
15:14 135.68 135.70 135.68 135.69 13.2K
15:15 135.67 135.67 135.64 135.64 10.9K
15:16 135.63 135.63 135.61 135.62 5.1K
15:17 135.61 135.61 135.57 135.58 17.4K
15:18 135.55 135.55 135.48 135.48 16.3K
15:19 135.48 135.48 135.46 135.46 2.7K
15:20 135.47 135.47 135.44 135.44 7.8K
15:21 135.43 135.43 135.38 135.38 12.1K
15:22 135.37 135.37 135.36 135.36 26.5K
15:23 135.34 135.37 135.30 135.37 13.3K
15:24 135.38 135.44 135.38 135.44 16.1K
15:25 135.43 135.43 135.41 135.42 6.2K
15:26 135.49 135.51 135.48 135.51 12.5K
15:27 135.51 135.51 135.48 135.50 11.0K
15:28 135.50 135.51 135.50 135.51 17.6K
15:29 135.52 135.52 135.50 135.50 21.0K
15:30 135.49 135.59 135.49 135.59 36.3K
15:31 135.59 135.71 135.59 135.71 37.7K
15:32 135.71 135.72 135.71 135.71 13.7K
15:33 135.70 135.70 135.67 135.68 12.9K
15:34 135.68 135.68 135.63 135.63 36.2K
15:35 135.61 135.61 135.43 135.43 175.3K
15:36 135.40 135.40 135.39 135.39 20.9K
15:37 135.39 135.40 135.38 135.40 10.0K
15:38 135.36 135.37 135.36 135.36 24.8K
15:39 135.30 135.41 135.29 135.41 40.3K
15:40 135.39 135.39 135.37 135.38 14.6K
15:41 135.36 135.36 135.32 135.32 27.4K
15:42 135.30 135.30 135.21 135.21 18.7K
15:43 135.18 135.18 135.15 135.15 26.1K
15:44 135.15 135.23 135.15 135.23 63.3K
15:45 135.30 135.35 135.30 135.35 61.5K
15:46 135.36 135.39 135.36 135.37 16.1K
15:47 135.41 135.42 135.41 135.41 27.6K
15:48 135.40 135.40 135.36 135.36 24.6K
15:49 135.37 135.38 135.37 135.38 15.7K
15:50 135.34 135.34 135.17 135.17 114.4K
15:51 135.22 135.22 135.16 135.16 54.7K
15:52 135.13 135.13 135.08 135.12 64.6K
15:53 135.10 135.15 135.10 135.15 58.2K
15:54 135.17 135.18 135.15 135.18 57.4K
15:55 135.17 135.23 135.16 135.23 59.1K
15:56 135.29 135.36 135.29 135.36 75.0K
15:57 135.34 135.34 135.30 135.32 120.4K
15:58 135.32 135.32 135.29 135.30 60.1K
15:59 135.29 135.31 135.27 135.28 126.3K
16:00 135.34 135.34 135.34 135.34 2,001.7K
16:01 135.34 135.34 135.34 135.34 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