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
09:30 137.04 138.57 137.04 138.45 399.9K
09:31 138.25 138.67 138.25 138.67 250.5K
09:32 138.76 138.76 138.29 138.29 129.3K
09:33 138.27 138.37 138.14 138.14 29.5K
09:34 138.10 138.10 137.84 137.84 58.4K
09:35 137.87 138.08 137.87 138.08 17.4K
09:36 138.02 138.04 138.00 138.02 13.1K
09:37 138.02 138.05 137.99 138.05 16.1K
09:38 138.08 138.15 138.03 138.15 52.1K
09:39 138.19 138.42 138.19 138.42 62.5K
09:40 138.38 138.57 138.38 138.57 50.9K
09:41 138.59 138.65 138.59 138.63 53.4K
09:42 138.60 138.87 138.55 138.87 175.4K
09:43 138.82 138.82 138.60 138.60 81.2K
09:44 138.61 138.87 138.61 138.87 78.1K
09:45 138.90 138.92 138.79 138.79 119.6K
09:46 138.79 138.89 138.79 138.89 77.4K
09:47 138.90 138.97 138.90 138.90 80.6K
09:48 138.88 138.88 138.74 138.74 23.5K
09:49 138.62 138.62 138.59 138.60 44.3K
09:50 138.67 138.67 138.62 138.62 54.1K
09:51 138.54 138.55 138.51 138.53 19.0K
09:52 138.49 138.56 138.48 138.56 24.8K
09:53 138.58 138.74 138.58 138.74 57.2K
09:54 138.74 138.78 138.74 138.76 37.0K
09:55 138.77 138.78 138.69 138.78 30.6K
09:56 138.80 138.88 138.80 138.88 20.6K
09:57 138.80 138.80 138.75 138.77 17.0K
09:58 138.79 138.79 138.75 138.77 5.1K
09:59 138.86 138.93 138.86 138.93 124.3K
10:00 138.93 139.05 138.93 139.05 31.8K
10:01 139.04 139.05 139.00 139.00 35.4K
10:02 139.09 139.09 139.01 139.01 18.7K
10:03 139.02 139.07 139.01 139.01 12.1K
10:04 139.05 139.15 139.04 139.15 33.8K
10:05 139.14 139.14 139.04 139.12 43.0K
10:06 139.17 139.28 139.17 139.28 50.7K
10:07 139.25 139.25 139.14 139.14 85.6K
10:08 139.17 139.18 139.09 139.09 68.6K
10:09 139.10 139.12 139.10 139.12 82.9K
10:10 139.12 139.19 139.12 139.13 37.7K
10:11 139.09 139.21 139.08 139.21 37.2K
10:12 139.18 139.21 139.17 139.20 15.1K
10:13 139.18 139.20 139.15 139.15 32.0K
10:14 139.17 139.18 139.16 139.16 20.9K
10:15 139.19 139.21 139.19 139.20 13.0K
10:16 139.23 139.25 139.21 139.25 33.9K
10:17 139.24 139.24 139.20 139.20 18.9K
10:18 139.20 139.20 139.19 139.20 11.4K
10:19 139.22 139.24 139.19 139.24 57.6K
10:20 139.37 139.37 139.34 139.34 58.6K
10:21 139.31 139.35 139.30 139.34 16.4K
10:22 139.36 139.36 139.29 139.29 15.7K
10:23 139.22 139.22 139.18 139.18 21.7K
10:24 139.19 139.28 139.19 139.28 25.3K
10:25 139.29 139.33 139.28 139.31 12.1K
10:26 139.30 139.38 139.30 139.38 10.7K
10:27 139.40 139.41 139.39 139.40 13.4K
10:28 139.41 139.44 139.40 139.40 62.6K
10:29 139.40 139.41 139.37 139.37 20.6K
10:30 139.34 139.38 139.34 139.36 15.2K
10:31 139.40 139.41 139.37 139.37 21.6K
10:32 139.37 139.37 139.30 139.30 16.8K
10:33 139.30 139.32 139.30 139.32 15.9K
10:34 139.26 139.43 139.26 139.40 55.2K
10:35 139.39 139.40 139.39 139.39 2.5K
10:36 139.39 139.39 139.33 139.33 9.3K
10:37 139.30 139.35 139.30 139.34 511.6K
10:38 139.34 139.35 139.31 139.31 17.2K
10:39 139.30 139.30 139.28 139.28 21.2K
10:40 139.28 139.34 139.28 139.34 13.4K
10:41 139.29 139.29 139.25 139.25 8.2K
10:42 139.25 139.27 139.24 139.27 4.5K
10:43 139.27 139.27 139.26 139.26 24.6K
10:44 139.23 139.23 139.17 139.17 14.1K
10:45 139.02 139.07 139.01 139.07 32.1K
10:46 139.07 139.07 139.02 139.02 13.5K
10:47 139.02 139.02 139.01 139.02 10.7K
10:48 139.04 139.07 139.04 139.07 14.1K
10:49 139.06 139.09 139.06 139.08 7.6K
10:50 139.09 139.12 139.08 139.12 24.2K
10:51 139.15 139.17 139.15 139.16 46.1K
10:52 139.16 139.16 139.07 139.07 23.1K
10:53 139.06 139.06 139.01 139.01 7.6K
10:54 138.99 139.03 138.99 139.02 12.1K
10:55 139.02 139.06 139.02 139.03 6.8K
10:56 139.06 139.19 139.06 139.19 65.9K
10:57 139.22 139.22 139.16 139.16 83.1K
10:58 139.16 139.21 139.16 139.20 51.7K
10:59 139.19 139.20 139.17 139.20 16.5K
11:00 139.18 139.18 139.14 139.16 10.4K
11:01 139.17 139.17 139.04 139.04 19.8K
11:02 139.06 139.10 139.04 139.10 13.4K
11:03 139.07 139.16 139.07 139.15 18.7K
11:04 139.14 139.17 139.14 139.15 19.7K
11:05 139.16 139.35 139.16 139.35 68.1K
11:06 139.33 139.33 139.31 139.31 33.7K
11:07 139.31 139.36 139.31 139.36 13.9K
11:08 139.36 139.36 139.33 139.34 36.2K
11:09 139.36 139.37 139.35 139.35 27.2K
11:10 139.36 139.42 139.35 139.42 23.7K
11:11 139.41 139.42 139.40 139.42 34.0K
11:12 139.42 139.42 139.42 139.42 21.4K
11:13 139.41 139.44 139.40 139.44 7.2K
11:14 139.46 139.47 139.45 139.47 7.4K
11:15 139.47 139.49 139.45 139.49 11.8K
11:16 139.47 139.47 139.40 139.40 44.5K
11:17 139.46 139.46 139.46 139.46 6.8K
11:18 139.45 139.45 139.32 139.32 18.1K
11:19 139.32 139.34 139.32 139.34 3.1K
11:20 139.33 139.43 139.33 139.42 20.5K
11:21 139.42 139.43 139.41 139.42 10.4K
11:22 139.42 139.44 139.42 139.42 11.8K
11:23 139.40 139.40 139.27 139.27 65.8K
11:24 139.23 139.29 139.23 139.29 10.3K
11:25 139.29 139.29 139.17 139.17 7.0K
11:26 139.14 139.14 139.10 139.10 12.5K
11:27 139.05 139.05 139.01 139.03 25.2K
11:28 139.02 139.02 139.00 139.00 19.5K
11:29 139.02 139.15 139.02 139.15 36.1K
11:30 139.08 139.08 139.03 139.03 20.7K
11:31 139.00 139.00 138.97 138.97 8.6K
11:32 138.92 138.94 138.89 138.94 21.6K
11:33 138.95 139.02 138.95 139.02 7.0K
11:34 139.00 139.00 138.93 138.93 15.4K
11:35 138.93 138.93 138.75 138.75 15.9K
11:36 138.73 138.73 138.64 138.64 43.4K
11:37 138.69 138.70 138.69 138.70 12.6K
11:38 138.69 138.80 138.69 138.80 12.5K
11:39 138.84 138.87 138.84 138.87 3.2K
11:40 138.86 139.04 138.86 139.04 10.4K
11:41 139.05 139.07 139.04 139.07 6.4K
11:42 139.07 139.11 139.07 139.10 10.5K
11:43 139.09 139.11 139.09 139.11 11.1K
11:44 139.08 139.14 139.08 139.14 70.2K
11:45 139.11 139.13 139.11 139.13 9.9K
11:46 139.15 139.15 139.12 139.14 7.8K
11:47 139.14 139.16 139.14 139.15 14.4K
11:48 139.17 139.17 139.14 139.14 12.5K
11:49 139.12 139.14 139.09 139.09 6.5K
11:50 139.11 139.12 139.10 139.12 3.9K
11:51 139.13 139.16 139.13 139.16 29.2K
11:52 139.13 139.15 139.12 139.12 5.3K
11:53 139.13 139.13 139.11 139.12 12.8K
11:54 139.12 139.13 139.11 139.13 16.9K
11:55 139.13 139.16 139.13 139.16 6.7K
11:56 139.15 139.15 139.13 139.13 5.2K
11:57 139.15 139.15 139.13 139.13 21.1K
11:58 139.13 139.28 139.13 139.28 32.0K
11:59 139.28 139.31 139.28 139.31 6.0K
12:00 139.31 139.31 139.26 139.26 9.0K
12:01 139.26 139.26 139.26 139.26 3.7K
12:02 139.26 139.28 139.26 139.28 7.2K
12:03 139.31 139.31 139.29 139.29 7.3K
12:04 139.29 139.30 139.26 139.26 16.9K
12:05 139.24 139.28 139.24 139.27 19.2K
12:06 139.26 139.26 139.14 139.16 12.7K
12:07 139.18 139.24 139.18 139.24 8.9K
12:08 139.23 139.23 139.16 139.16 13.7K
12:09 139.16 139.16 139.11 139.11 45.9K
12:10 139.10 139.14 139.10 139.14 4.2K
12:11 139.18 139.24 139.18 139.24 17.6K
12:12 139.24 139.25 139.23 139.25 1.0K
12:13 139.24 139.25 139.23 139.23 2.4K
12:14 139.24 139.24 139.23 139.24 6.1K
12:15 139.24 139.25 139.23 139.23 6.8K
12:16 139.23 139.23 139.21 139.23 1.7K
12:17 139.23 139.23 139.21 139.21 3.1K
12:18 139.21 139.22 139.21 139.21 6.5K
12:19 139.22 139.22 139.21 139.21 2.3K
12:20 139.26 139.33 139.26 139.33 23.6K
12:21 139.33 139.37 139.33 139.37 40.2K
12:22 139.37 139.37 139.33 139.33 3.7K
12:23 139.34 139.34 139.25 139.25 12.6K
12:24 139.26 139.27 139.26 139.27 45.0K
12:25 139.27 139.30 139.27 139.29 5.9K
12:26 139.27 139.27 139.27 139.27 4.2K
12:27 139.29 139.29 139.29 139.29 3.2K
12:28 139.30 139.44 139.30 139.44 36.3K
12:29 139.48 139.48 139.46 139.46 13.8K
12:30 139.46 139.47 139.46 139.46 10.2K
12:31 139.45 139.46 139.43 139.43 11.8K
12:32 139.43 139.43 139.34 139.34 21.4K
12:33 139.34 139.34 139.24 139.24 50.3K
12:34 139.26 139.26 139.18 139.18 24.6K
12:35 139.19 139.32 139.19 139.32 9.4K
12:36 139.32 139.34 139.32 139.33 3.9K
12:37 139.33 139.33 139.32 139.33 6.4K
12:38 139.32 139.34 139.31 139.34 9.2K
12:39 139.34 139.34 139.31 139.32 3.9K
12:40 139.37 139.38 139.37 139.38 52.1K
12:41 139.39 139.39 139.33 139.33 33.7K
12:42 139.35 139.37 139.35 139.37 9.1K
12:43 139.39 139.45 139.39 139.45 15.7K
12:44 139.46 139.50 139.45 139.47 12.8K
12:45 139.48 139.50 139.44 139.44 14.9K
12:46 139.48 139.48 139.33 139.33 17.9K
12:47 139.31 139.34 139.30 139.34 8.2K
12:48 139.32 139.37 139.32 139.37 4.2K
12:49 139.40 139.41 139.37 139.41 6.4K
12:50 139.41 139.41 139.38 139.38 4.4K
12:51 139.36 139.36 139.35 139.35 4.6K
12:52 139.34 139.36 139.34 139.34 11.5K
12:53 139.34 139.34 139.33 139.33 1.7K
12:54 139.33 139.33 139.29 139.29 7.2K
12:55 139.29 139.32 139.29 139.31 6.8K
12:56 139.33 139.33 139.23 139.23 20.6K
12:57 139.25 139.28 139.25 139.28 6.3K
12:58 139.28 139.28 139.27 139.27 7.8K
12:59 139.27 139.27 139.25 139.26 6.7K
13:00 139.26 139.26 139.24 139.25 16.2K
13:01 139.24 139.26 139.24 139.25 24.8K
13:02 139.26 139.27 139.24 139.27 11.2K
13:03 139.27 139.27 139.24 139.24 4.7K
13:04 139.24 139.26 139.23 139.26 9.9K
13:05 139.28 139.33 139.28 139.29 15.2K
13:06 139.30 139.43 139.30 139.43 37.9K
13:07 139.34 139.40 139.34 139.40 30.5K
13:08 139.44 139.46 139.44 139.46 2.7K
13:09 139.46 139.53 139.46 139.51 16.5K
13:10 139.52 139.59 139.52 139.59 9.7K
13:11 139.59 139.63 139.59 139.63 7.0K
13:12 139.64 139.69 139.64 139.69 47.2K
13:13 139.73 139.80 139.73 139.80 13.8K
13:14 139.80 139.81 139.69 139.69 26.2K
13:15 139.63 139.63 139.57 139.57 8.2K
13:16 139.56 139.56 139.55 139.56 13.5K
13:17 139.51 139.53 139.49 139.53 5.4K
13:18 139.50 139.56 139.50 139.54 7.5K
13:19 139.54 139.55 139.54 139.55 5.0K
13:20 139.57 139.57 139.54 139.54 14.2K
13:21 139.55 139.59 139.55 139.59 4.6K
13:22 139.58 139.58 139.51 139.51 12.8K
13:23 139.48 139.53 139.48 139.53 5.5K
13:24 139.52 139.52 139.51 139.51 9.6K
13:25 139.50 139.50 139.49 139.50 7.2K
13:26 139.50 139.51 139.46 139.46 5.0K
13:27 139.46 139.46 139.45 139.45 1.7K
13:28 139.44 139.53 139.44 139.53 18.8K
13:29 139.56 139.57 139.56 139.57 14.9K
13:30 139.57 139.60 139.57 139.60 14.0K
13:31 139.58 139.58 139.54 139.54 5.0K
13:32 139.55 139.55 139.50 139.50 10.6K
13:33 139.50 139.52 139.50 139.52 7.4K
13:34 139.51 139.55 139.50 139.55 13.4K
13:35 139.52 139.52 139.50 139.52 15.7K
13:36 139.53 139.53 139.48 139.48 22.4K
13:37 139.46 139.46 139.44 139.44 7.4K
13:38 139.44 139.47 139.44 139.47 6.1K
13:39 139.50 139.53 139.49 139.49 8.5K
13:40 139.52 139.56 139.52 139.54 16.3K
13:41 139.55 139.56 139.53 139.53 6.5K
13:42 139.53 139.53 139.51 139.51 7.6K
13:43 139.51 139.51 139.45 139.45 11.3K
13:44 139.45 139.48 139.45 139.48 4.8K
13:45 139.46 139.46 139.45 139.45 10.9K
13:46 139.44 139.49 139.44 139.49 5.1K
13:47 139.50 139.52 139.50 139.51 23.3K
13:48 139.52 139.52 139.51 139.51 0.3K
13:49 139.52 139.57 139.52 139.57 10.7K
13:50 139.57 139.57 139.50 139.50 14.0K
13:51 139.48 139.48 139.45 139.45 5.0K
13:52 139.47 139.47 139.43 139.44 5.2K
13:53 139.45 139.47 139.45 139.47 8.7K
13:54 139.47 139.50 139.46 139.50 6.8K
13:55 139.49 139.51 139.49 139.50 23.4K
13:56 139.52 139.52 139.49 139.49 11.8K
13:57 139.44 139.48 139.44 139.46 17.3K
13:58 139.44 139.50 139.44 139.50 40.3K
13:59 139.52 139.52 139.48 139.48 8.0K
14:00 139.49 139.52 139.49 139.52 16.4K
14:01 139.52 139.54 139.51 139.54 2.1K
14:02 139.54 139.54 139.50 139.50 10.6K
14:03 139.50 139.50 139.49 139.49 17.8K
14:04 139.51 139.54 139.51 139.54 14.6K
14:05 139.59 139.61 139.59 139.61 71.6K
14:06 139.60 139.61 139.60 139.61 32.8K
14:07 139.62 139.65 139.62 139.65 29.6K
14:08 139.61 139.68 139.61 139.64 43.9K
14:09 139.64 139.66 139.64 139.64 4.6K
14:10 139.65 139.66 139.65 139.65 4.3K
14:11 139.64 139.67 139.64 139.67 15.5K
14:12 139.69 139.74 139.69 139.73 17.8K
14:13 139.73 139.74 139.66 139.66 16.7K
14:14 139.64 139.64 139.60 139.60 22.1K
14:15 139.60 139.61 139.60 139.61 22.2K
14:16 139.61 139.64 139.61 139.64 6.2K
14:17 139.64 139.64 139.62 139.62 6.4K
14:18 139.62 139.64 139.62 139.64 5.0K
14:19 139.68 139.68 139.68 139.68 7.1K
14:20 139.71 139.71 139.60 139.60 17.4K
14:21 139.60 139.60 139.55 139.57 11.8K
14:22 139.59 139.59 139.58 139.58 5.1K
14:23 139.60 139.60 139.55 139.55 22.9K
14:24 139.55 139.56 139.53 139.53 24.3K
14:25 139.54 139.57 139.54 139.57 26.0K
14:26 139.61 139.61 139.58 139.61 20.8K
14:27 139.61 139.61 139.53 139.53 18.8K
14:28 139.54 139.58 139.54 139.56 3.9K
14:29 139.57 139.57 139.57 139.57 7.4K
14:30 139.56 139.56 139.52 139.52 34.5K
14:31 139.50 139.52 139.49 139.51 4.3K
14:32 139.45 139.45 139.43 139.43 21.1K
14:33 139.43 139.43 139.40 139.40 10.4K
14:34 139.43 139.43 139.43 139.43 9.7K
14:35 139.43 139.45 139.43 139.44 8.3K
14:36 139.42 139.44 139.42 139.44 15.9K
14:37 139.44 139.48 139.44 139.48 9.7K
14:38 139.47 139.51 139.47 139.51 11.4K
14:39 139.49 139.49 139.44 139.44 17.6K
14:40 139.44 139.44 139.41 139.42 15.2K
14:41 139.41 139.42 139.41 139.41 6.5K
14:42 139.40 139.40 139.37 139.37 10.3K
14:43 139.38 139.44 139.38 139.44 6.6K
14:44 139.45 139.51 139.45 139.49 5.6K
14:45 139.49 139.50 139.47 139.47 3.3K
14:46 139.45 139.45 139.43 139.43 13.3K
14:47 139.43 139.43 139.41 139.42 3.9K
14:48 139.42 139.43 139.42 139.43 7.9K
14:49 139.44 139.44 139.44 139.44 4.8K
14:50 139.45 139.46 139.44 139.46 10.8K
14:51 139.46 139.48 139.46 139.48 0.8K
14:52 139.46 139.48 139.46 139.47 1.1K
14:53 139.47 139.47 139.43 139.43 6.5K
14:54 139.42 139.44 139.42 139.43 5.3K
14:55 139.36 139.36 139.34 139.34 52.3K
14:56 139.32 139.32 139.31 139.32 19.1K
14:57 139.33 139.33 139.32 139.32 17.3K
14:58 139.33 139.33 139.28 139.28 8.9K
14:59 139.27 139.27 139.24 139.24 9.4K
15:00 139.20 139.25 139.20 139.25 20.1K
15:01 139.25 139.29 139.25 139.29 5.9K
15:02 139.29 139.34 139.29 139.33 16.0K
15:03 139.32 139.34 139.32 139.34 11.6K
15:04 139.35 139.35 139.34 139.34 17.3K
15:05 139.33 139.37 139.33 139.37 15.4K
15:06 139.40 139.40 139.39 139.40 21.3K
15:07 139.38 139.38 139.37 139.37 7.3K
15:08 139.39 139.39 139.37 139.37 15.1K
15:09 139.37 139.38 139.37 139.38 4.1K
15:10 139.39 139.39 139.35 139.36 21.6K
15:11 139.35 139.36 139.35 139.35 13.8K
15:12 139.34 139.35 139.31 139.35 18.0K
15:13 139.31 139.32 139.31 139.32 6.2K
15:14 139.31 139.31 139.30 139.30 9.5K
15:15 139.30 139.30 139.26 139.26 18.5K
15:16 139.25 139.25 139.18 139.18 34.4K
15:17 139.20 139.23 139.20 139.23 14.8K
15:18 139.23 139.28 139.23 139.28 9.1K
15:19 139.26 139.27 139.26 139.26 5.7K
15:20 139.26 139.26 139.20 139.20 24.0K
15:21 139.15 139.15 139.09 139.09 11.6K
15:22 139.08 139.10 139.08 139.08 11.6K
15:23 139.09 139.10 139.08 139.08 12.8K
15:24 139.06 139.06 139.02 139.02 22.2K
15:25 139.03 139.06 139.02 139.06 11.9K
15:26 139.07 139.07 139.06 139.06 8.1K
15:27 139.07 139.11 139.07 139.10 26.7K
15:28 139.12 139.12 139.10 139.11 20.6K
15:29 139.09 139.09 139.07 139.07 9.5K
15:30 139.05 139.05 139.01 139.02 15.2K
15:31 138.96 139.02 138.95 139.00 26.0K
15:32 139.00 139.00 138.98 138.98 8.2K
15:33 138.90 138.90 138.85 138.85 28.1K
15:34 138.86 138.98 138.86 138.98 26.7K
15:35 138.98 139.01 138.98 139.01 19.3K
15:36 139.01 139.04 139.01 139.03 12.8K
15:37 138.99 138.99 138.98 138.99 7.2K
15:38 139.00 139.01 138.99 139.01 4.4K
15:39 138.98 139.03 138.98 139.03 22.8K
15:40 139.04 139.07 139.04 139.07 23.4K
15:41 139.16 139.16 139.00 139.00 62.2K
15:42 139.00 139.01 138.99 138.99 15.1K
15:43 139.00 139.04 138.99 139.04 28.2K
15:44 139.08 139.08 139.06 139.08 8.3K
15:45 139.09 139.10 139.09 139.10 35.5K
15:46 139.12 139.13 139.09 139.09 24.7K
15:47 139.08 139.22 139.08 139.22 40.4K
15:48 139.22 139.23 139.16 139.16 28.4K
15:49 139.17 139.18 139.17 139.18 14.4K
15:50 139.17 139.17 139.03 139.03 95.5K
15:51 139.03 139.05 139.02 139.05 32.5K
15:52 139.06 139.07 139.06 139.07 12.0K
15:53 139.08 139.11 139.08 139.11 42.6K
15:54 139.10 139.10 139.09 139.09 36.7K
15:55 139.11 139.11 139.04 139.04 42.1K
15:56 139.05 139.09 139.05 139.09 63.3K
15:57 139.09 139.10 139.07 139.10 140.6K
15:58 139.11 139.11 139.10 139.10 76.3K
15:59 139.04 139.13 139.03 139.13 175.7K
16:00 139.14 139.14 139.13 139.13 1,539.7K
16:01 139.13 139.13 139.13 139.13 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