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
09:30 138.98 138.98 138.72 138.72 348.7K
09:31 138.57 138.57 138.48 138.56 52.2K
09:32 138.64 138.78 138.51 138.78 15.2K
09:33 138.82 138.82 138.74 138.74 23.8K
09:34 138.67 138.76 138.67 138.76 14.7K
09:35 138.77 138.77 138.58 138.58 10.4K
09:36 138.57 138.71 138.57 138.71 4.6K
09:37 138.63 138.63 138.40 138.40 18.2K
09:38 138.41 138.52 138.41 138.52 8.0K
09:39 138.50 138.57 138.50 138.57 11.9K
09:40 138.60 138.60 138.39 138.39 24.1K
09:41 138.34 138.37 138.31 138.31 15.4K
09:42 138.34 138.34 138.26 138.30 5.4K
09:43 138.31 138.33 138.31 138.33 7.5K
09:44 138.34 138.46 138.34 138.44 13.4K
09:45 138.54 138.67 138.50 138.67 13.8K
09:46 138.66 138.71 138.66 138.71 13.3K
09:47 138.71 138.93 138.70 138.91 10.4K
09:48 138.91 139.09 138.91 139.09 7.1K
09:49 138.98 139.02 138.98 139.02 10.1K
09:50 138.98 139.03 138.98 139.03 7.0K
09:51 139.04 139.04 138.93 138.93 11.4K
09:52 138.85 138.90 138.85 138.90 25.0K
09:53 138.89 138.92 138.89 138.92 1.8K
09:54 138.97 138.97 138.90 138.92 7.5K
09:55 138.89 138.89 138.87 138.87 3.9K
09:56 138.86 138.86 138.79 138.79 6.8K
09:57 138.82 138.84 138.77 138.77 7.2K
09:58 138.74 138.79 138.73 138.79 12.9K
09:59 138.79 138.86 138.79 138.86 9.1K
10:00 138.88 138.88 138.85 138.88 8.2K
10:01 138.86 138.98 138.86 138.98 39.4K
10:02 139.00 139.00 138.90 138.90 12.7K
10:03 138.95 138.97 138.89 138.89 7.0K
10:04 138.80 138.85 138.80 138.84 27.3K
10:05 138.79 138.85 138.79 138.84 10.6K
10:06 138.83 138.84 138.82 138.82 6.4K
10:07 138.82 138.82 138.79 138.79 7.2K
10:08 138.75 138.75 138.69 138.69 6.5K
10:09 138.69 138.69 138.65 138.65 11.3K
10:10 138.62 138.77 138.62 138.77 13.1K
10:11 138.74 138.80 138.74 138.77 12.4K
10:12 138.77 138.79 138.73 138.79 12.4K
10:13 138.77 138.77 138.74 138.74 12.6K
10:14 138.72 138.73 138.70 138.73 9.6K
10:15 138.70 138.70 138.54 138.54 19.3K
10:16 138.60 138.66 138.60 138.66 9.3K
10:17 138.64 138.65 138.64 138.65 7.4K
10:18 138.61 138.69 138.61 138.65 5.4K
10:19 138.65 138.72 138.65 138.68 10.0K
10:20 138.70 138.73 138.69 138.73 13.3K
10:21 138.72 138.73 138.71 138.72 19.2K
10:22 138.73 138.75 138.70 138.75 25.4K
10:23 138.77 138.83 138.77 138.82 11.0K
10:24 138.83 138.87 138.83 138.83 8.4K
10:25 138.82 138.86 138.82 138.83 11.9K
10:26 138.81 138.88 138.81 138.88 6.7K
10:27 138.92 138.98 138.92 138.97 11.2K
10:28 138.97 138.98 138.96 138.98 16.7K
10:29 138.96 139.00 138.96 138.98 2.9K
10:30 138.98 139.07 138.98 139.07 6.7K
10:31 139.07 139.07 139.04 139.04 5.8K
10:32 138.99 139.00 138.99 138.99 9.4K
10:33 139.06 139.11 139.06 139.11 7.3K
10:34 139.07 139.19 139.07 139.19 8.8K
10:35 139.18 139.26 139.18 139.25 51.6K
10:36 139.23 139.23 139.18 139.18 9.3K
10:37 139.22 139.29 139.22 139.29 24.8K
10:38 139.35 139.36 139.33 139.34 11.4K
10:39 139.34 139.39 139.34 139.38 15.6K
10:40 139.41 139.41 139.25 139.25 38.5K
10:41 139.25 139.30 139.24 139.30 16.8K
10:42 139.36 139.41 139.36 139.41 23.0K
10:43 139.47 139.47 139.41 139.41 17.6K
10:44 139.39 139.40 139.38 139.39 5.1K
10:45 139.41 139.41 139.38 139.38 6.7K
10:46 139.43 139.43 139.39 139.39 9.1K
10:47 139.38 139.38 139.35 139.35 6.0K
10:48 139.38 139.39 139.37 139.37 10.8K
10:49 139.33 139.33 139.30 139.31 5.1K
10:50 139.29 139.37 139.29 139.36 13.6K
10:51 139.41 139.42 139.40 139.42 8.4K
10:52 139.40 139.40 139.25 139.25 7.3K
10:53 139.28 139.28 139.22 139.22 4.9K
10:54 139.19 139.21 139.19 139.20 6.8K
10:55 139.20 139.24 139.20 139.20 7.1K
10:56 139.23 139.27 139.23 139.27 12.7K
10:57 139.26 139.35 139.26 139.35 16.1K
10:58 139.33 139.37 139.33 139.35 2.1K
10:59 139.36 139.36 139.36 139.36 4.0K
11:00 139.35 139.36 139.35 139.35 12.4K
11:01 139.35 139.35 139.34 139.34 7.2K
11:02 139.29 139.29 139.24 139.24 7.8K
11:03 139.24 139.24 139.16 139.17 9.1K
11:04 139.18 139.26 139.18 139.24 6.8K
11:05 139.24 139.25 139.23 139.23 7.0K
11:06 139.24 139.24 139.20 139.20 13.0K
11:07 139.19 139.19 139.15 139.15 8.6K
11:08 139.21 139.28 139.21 139.28 11.2K
11:09 139.28 139.31 139.28 139.29 1.9K
11:10 139.30 139.34 139.30 139.34 6.0K
11:11 139.35 139.36 139.35 139.36 2.7K
11:12 139.38 139.43 139.38 139.43 7.9K
11:13 139.39 139.39 139.39 139.39 8.7K
11:14 139.37 139.37 139.32 139.32 5.0K
11:15 139.34 139.41 139.34 139.41 14.1K
11:16 139.42 139.42 139.41 139.42 2.6K
11:17 139.43 139.45 139.43 139.43 8.3K
11:18 139.42 139.45 139.42 139.43 4.0K
11:19 139.48 139.48 139.43 139.43 12.3K
11:20 139.36 139.36 139.31 139.33 49.1K
11:21 139.29 139.29 139.26 139.27 59.2K
11:22 139.23 139.23 139.22 139.22 3.6K
11:23 139.21 139.21 139.11 139.11 19.9K
11:24 139.11 139.11 139.07 139.07 4.8K
11:25 139.04 139.05 138.99 138.99 5.3K
11:26 138.98 138.98 138.90 138.90 12.7K
11:27 138.89 138.95 138.89 138.95 17.4K
11:28 138.96 138.96 138.91 138.94 35.6K
11:29 138.98 138.98 138.97 138.97 4.9K
11:30 138.94 138.95 138.94 138.95 2.2K
11:31 138.99 139.07 138.99 139.07 5.3K
11:32 139.06 139.07 139.02 139.02 7.7K
11:33 139.02 139.03 139.01 139.03 5.0K
11:34 139.03 139.05 139.01 139.01 7.4K
11:35 139.01 139.07 139.01 139.06 6.1K
11:36 139.03 139.06 139.03 139.06 4.2K
11:37 139.05 139.05 139.05 139.05 2.7K
11:38 139.04 139.04 139.02 139.03 2.8K
11:39 139.05 139.05 139.02 139.02 3.7K
11:40 139.02 139.06 139.02 139.06 2.2K
11:41 139.07 139.07 139.00 139.00 8.6K
11:42 139.00 139.00 138.99 139.00 4.8K
11:43 139.00 139.02 139.00 139.02 3.7K
11:44 139.01 139.01 138.99 138.99 2.3K
11:45 139.00 139.03 138.99 139.02 9.0K
11:46 138.99 138.99 138.98 138.99 7.9K
11:47 139.00 139.00 138.99 138.99 2.9K
11:48 138.98 139.03 138.98 139.03 5.3K
11:49 139.04 139.04 139.01 139.01 13.8K
11:50 138.97 139.02 138.97 139.02 18.7K
11:51 139.01 139.05 139.01 139.04 9.9K
11:52 139.04 139.04 139.03 139.03 3.4K
11:53 139.04 139.05 139.03 139.03 4.4K
11:54 139.02 139.10 139.02 139.10 13.9K
11:55 139.11 139.14 139.11 139.14 3.5K
11:56 139.14 139.14 139.07 139.07 12.2K
11:57 139.09 139.13 139.09 139.13 5.4K
11:58 139.13 139.16 139.13 139.14 5.2K
11:59 139.12 139.14 139.11 139.11 6.4K
12:00 139.15 139.15 139.14 139.14 6.7K
12:01 139.13 139.14 139.06 139.06 5.6K
12:02 139.03 139.06 139.03 139.04 21.7K
12:03 139.04 139.05 139.04 139.05 0.7K
12:04 139.10 139.12 139.10 139.11 10.1K
12:05 139.11 139.15 139.11 139.13 4.6K
12:06 139.13 139.13 139.13 139.13 1.6K
12:07 139.15 139.15 139.13 139.13 5.0K
12:08 139.14 139.14 139.05 139.05 8.2K
12:09 139.02 139.02 138.90 138.90 13.4K
12:10 138.91 138.93 138.91 138.92 35.6K
12:11 138.94 138.94 138.92 138.92 7.9K
12:12 138.93 138.95 138.93 138.95 13.5K
12:13 138.97 139.02 138.97 139.02 5.8K
12:14 139.02 139.02 138.98 138.99 4.4K
12:15 139.00 139.02 138.98 139.02 10.0K
12:16 139.01 139.02 138.98 138.98 6.2K
12:17 138.94 138.98 138.94 138.98 7.1K
12:18 138.94 138.96 138.94 138.96 6.3K
12:19 138.98 138.98 138.96 138.98 9.8K
12:20 139.01 139.02 138.97 138.97 8.7K
12:21 139.01 139.07 139.01 139.07 14.0K
12:22 139.04 139.04 139.03 139.04 3.5K
12:23 139.05 139.08 139.05 139.07 7.9K
12:24 139.06 139.06 139.00 139.00 6.3K
12:25 138.98 138.98 138.83 138.84 13.9K
12:26 138.83 138.86 138.83 138.86 4.8K
12:27 138.87 138.88 138.87 138.87 4.8K
12:28 138.87 138.87 138.84 138.85 4.5K
12:29 138.84 138.84 138.84 138.84 3.3K
12:30 138.84 138.85 138.84 138.84 3.7K
12:31 138.84 138.91 138.83 138.91 10.0K
12:32 138.90 138.91 138.90 138.90 9.9K
12:33 138.90 138.90 138.90 138.90 0.8K
12:34 138.90 138.90 138.89 138.89 4.7K
12:35 138.84 138.84 138.81 138.82 12.7K
12:36 138.86 138.89 138.86 138.88 13.1K
12:37 138.89 138.90 138.88 138.90 3.0K
12:38 138.86 138.86 138.85 138.85 4.2K
12:39 138.85 138.85 138.83 138.83 11.9K
12:40 138.81 138.81 138.77 138.77 9.7K
12:41 138.77 138.77 138.74 138.74 6.4K
12:42 138.70 138.70 138.65 138.65 21.1K
12:43 138.63 138.64 138.62 138.62 4.4K
12:44 138.61 138.65 138.61 138.65 17.2K
12:45 138.63 138.69 138.63 138.69 17.7K
12:46 138.69 138.70 138.69 138.70 2.9K
12:47 138.74 138.74 138.71 138.74 7.3K
12:48 138.78 138.78 138.77 138.78 2.3K
12:49 138.80 138.84 138.80 138.83 9.1K
12:50 138.83 138.83 138.83 138.83 4.9K
12:51 138.85 138.90 138.85 138.90 5.6K
12:52 138.90 138.90 138.88 138.88 5.4K
12:53 138.84 138.84 138.80 138.80 32.9K
12:54 138.79 138.80 138.78 138.80 4.5K
12:55 138.80 138.80 138.77 138.78 5.7K
12:56 138.78 138.80 138.78 138.78 4.4K
12:57 138.78 138.78 138.75 138.75 3.8K
12:58 138.75 138.75 138.69 138.69 9.5K
12:59 138.69 138.69 138.66 138.66 4.1K
13:00 138.64 138.66 138.63 138.63 30.8K
13:01 138.64 138.65 138.63 138.65 4.9K
13:02 138.65 138.65 138.62 138.62 10.7K
13:03 138.62 138.64 138.62 138.62 10.6K
13:04 138.65 138.70 138.65 138.70 19.3K
13:05 138.70 138.70 138.62 138.62 16.0K
13:06 138.60 138.60 138.49 138.49 34.6K
13:07 138.49 138.54 138.49 138.54 19.4K
13:08 138.54 138.54 138.53 138.53 5.7K
13:09 138.54 138.54 138.52 138.52 4.2K
13:10 138.53 138.53 138.49 138.50 39.3K
13:11 138.49 138.49 138.47 138.48 3.7K
13:12 138.48 138.48 138.46 138.47 15.9K
13:13 138.49 138.51 138.49 138.51 3.9K
13:14 138.51 138.51 138.45 138.45 36.3K
13:15 138.44 138.44 138.40 138.40 10.8K
13:16 138.39 138.39 138.34 138.34 19.6K
13:17 138.28 138.28 138.22 138.23 20.4K
13:18 138.24 138.29 138.24 138.24 30.7K
13:19 138.27 138.28 138.27 138.28 7.9K
13:20 138.30 138.31 138.30 138.30 8.7K
13:21 138.32 138.39 138.32 138.39 12.5K
13:22 138.40 138.44 138.40 138.44 3.4K
13:23 138.46 138.55 138.46 138.52 10.2K
13:24 138.52 138.52 138.49 138.49 4.4K
13:25 138.50 138.51 138.49 138.51 4.7K
13:26 138.50 138.52 138.49 138.49 11.0K
13:27 138.49 138.50 138.44 138.44 7.7K
13:28 138.41 138.41 138.39 138.39 10.9K
13:29 138.40 138.42 138.39 138.42 10.8K
13:30 138.43 138.47 138.43 138.47 16.5K
13:31 138.47 138.49 138.47 138.49 8.7K
13:32 138.49 138.52 138.49 138.51 1.6K
13:33 138.51 138.51 138.50 138.51 3.9K
13:34 138.49 138.51 138.49 138.51 5.8K
13:35 138.51 138.52 138.51 138.51 10.0K
13:36 138.49 138.49 138.47 138.47 1.6K
13:37 138.47 138.47 138.44 138.44 5.9K
13:38 138.44 138.44 138.41 138.41 3.5K
13:39 138.42 138.45 138.42 138.44 4.6K
13:40 138.44 138.44 138.40 138.40 13.6K
13:41 138.37 138.38 138.36 138.36 7.8K
13:42 138.36 138.36 138.32 138.32 11.1K
13:43 138.30 138.30 138.29 138.30 3.4K
13:44 138.31 138.32 138.31 138.32 4.0K
13:45 138.31 138.31 138.29 138.29 3.3K
13:46 138.30 138.32 138.30 138.32 1.1K
13:47 138.32 138.34 138.32 138.34 27.3K
13:48 138.35 138.37 138.35 138.37 3.7K
13:49 138.36 138.41 138.36 138.41 9.5K
13:50 138.42 138.43 138.42 138.42 14.7K
13:51 138.44 138.45 138.40 138.43 154.7K
13:52 138.45 138.45 138.34 138.34 14.6K
13:53 138.35 138.36 138.34 138.34 6.9K
13:54 138.34 138.36 138.33 138.36 11.9K
13:55 138.37 138.41 138.36 138.36 20.0K
13:56 138.39 138.39 138.37 138.37 8.8K
13:57 138.36 138.36 138.33 138.33 3.5K
13:58 138.34 138.34 138.32 138.32 6.7K
13:59 138.32 138.32 138.27 138.28 6.7K
14:00 138.28 138.29 138.27 138.29 13.8K
14:01 138.34 138.35 138.33 138.34 6.8K
14:02 138.37 138.37 138.36 138.37 13.7K
14:03 138.39 138.39 138.38 138.39 5.5K
14:04 138.41 138.41 138.33 138.33 15.7K
14:05 138.29 138.30 138.27 138.27 5.2K
14:06 138.28 138.29 138.28 138.29 10.1K
14:07 138.31 138.31 138.30 138.30 16.7K
14:08 138.29 138.29 138.23 138.23 8.7K
14:09 138.21 138.21 138.20 138.20 2.5K
14:10 138.20 138.22 138.20 138.20 3.1K
14:11 138.19 138.22 138.19 138.22 10.7K
14:12 138.23 138.31 138.23 138.31 10.7K
14:13 138.32 138.42 138.32 138.42 12.6K
14:14 138.42 138.46 138.42 138.46 5.3K
14:15 138.47 138.47 138.45 138.46 8.9K
14:16 138.45 138.45 138.31 138.31 21.3K
14:17 138.30 138.30 138.27 138.27 4.6K
14:18 138.23 138.23 138.21 138.21 29.9K
14:19 138.21 138.23 138.21 138.23 16.5K
14:20 138.27 138.32 138.27 138.31 9.0K
14:21 138.33 138.33 138.32 138.33 5.8K
14:22 138.33 138.34 138.33 138.34 7.1K
14:23 138.33 138.37 138.33 138.37 9.7K
14:24 138.38 138.38 138.36 138.37 13.5K
14:25 138.36 138.41 138.36 138.41 4.1K
14:26 138.42 138.42 138.38 138.38 8.6K
14:27 138.37 138.40 138.37 138.40 7.7K
14:28 138.38 138.38 138.37 138.37 3.4K
14:29 138.37 138.38 138.35 138.36 14.9K
14:30 138.34 138.35 138.34 138.35 9.8K
14:31 138.34 138.37 138.34 138.37 2.4K
14:32 138.38 138.38 138.37 138.37 23.9K
14:33 138.37 138.38 138.31 138.31 13.4K
14:34 138.31 138.31 138.31 138.31 7.6K
14:35 138.31 138.35 138.31 138.35 7.5K
14:36 138.36 138.37 138.36 138.37 2.7K
14:37 138.37 138.38 138.36 138.36 3.4K
14:38 138.35 138.36 138.33 138.33 5.5K
14:39 138.29 138.30 138.29 138.30 11.5K
14:40 138.27 138.29 138.27 138.29 16.0K
14:41 138.31 138.36 138.31 138.36 6.5K
14:42 138.37 138.38 138.37 138.38 8.9K
14:43 138.39 138.40 138.39 138.39 4.3K
14:44 138.38 138.42 138.38 138.42 21.8K
14:45 138.42 138.45 138.41 138.45 7.2K
14:46 138.45 138.45 138.44 138.44 6.9K
14:47 138.38 138.38 138.37 138.37 15.4K
14:48 138.37 138.37 138.35 138.35 4.5K
14:49 138.34 138.34 138.31 138.31 5.0K
14:50 138.31 138.35 138.31 138.35 13.2K
14:51 138.37 138.42 138.37 138.41 7.1K
14:52 138.43 138.48 138.43 138.47 4.9K
14:53 138.48 138.49 138.48 138.49 4.8K
14:54 138.50 138.50 138.47 138.47 3.4K
14:55 138.46 138.49 138.46 138.49 7.4K
14:56 138.49 138.56 138.49 138.56 14.3K
14:57 138.55 138.57 138.55 138.57 10.6K
14:58 138.57 138.57 138.49 138.49 9.6K
14:59 138.49 138.49 138.33 138.33 45.4K
15:00 138.33 138.35 138.33 138.35 11.0K
15:01 138.35 138.38 138.35 138.37 6.4K
15:02 138.37 138.45 138.37 138.44 17.3K
15:03 138.44 138.49 138.44 138.49 7.4K
15:04 138.47 138.48 138.46 138.47 4.9K
15:05 138.47 138.49 138.47 138.47 8.1K
15:06 138.48 138.48 138.48 138.48 8.8K
15:07 138.48 138.48 138.45 138.46 3.2K
15:08 138.43 138.48 138.43 138.48 30.4K
15:09 138.48 138.48 138.46 138.46 4.2K
15:10 138.46 138.49 138.46 138.49 16.7K
15:11 138.49 138.50 138.46 138.47 12.6K
15:12 138.47 138.47 138.45 138.46 7.7K
15:13 138.46 138.49 138.46 138.48 14.3K
15:14 138.48 138.48 138.47 138.47 5.9K
15:15 138.46 138.46 138.34 138.34 26.6K
15:16 138.31 138.35 138.29 138.35 37.1K
15:17 138.38 138.39 138.37 138.37 9.5K
15:18 138.36 138.39 138.36 138.39 7.8K
15:19 138.47 138.47 138.45 138.46 13.5K
15:20 138.45 138.47 138.43 138.43 8.5K
15:21 138.43 138.46 138.43 138.45 9.0K
15:22 138.46 138.46 138.46 138.46 6.2K
15:23 138.46 138.46 138.41 138.41 12.8K
15:24 138.41 138.42 138.36 138.36 12.9K
15:25 138.36 138.36 138.33 138.33 4.1K
15:26 138.32 138.33 138.30 138.33 26.6K
15:27 138.34 138.34 138.32 138.32 6.0K
15:28 138.32 138.37 138.31 138.37 40.8K
15:29 138.39 138.44 138.39 138.44 13.8K
15:30 138.46 138.47 138.40 138.40 19.5K
15:31 138.41 138.41 138.40 138.41 8.7K
15:32 138.40 138.40 138.39 138.39 14.0K
15:33 138.38 138.38 138.32 138.32 39.3K
15:34 138.32 138.33 138.30 138.30 13.7K
15:35 138.32 138.34 138.32 138.32 12.0K
15:36 138.25 138.28 138.25 138.28 58.9K
15:37 138.27 138.27 138.26 138.27 6.2K
15:38 138.28 138.29 138.28 138.28 25.4K
15:39 138.29 138.30 138.28 138.29 27.9K
15:40 138.30 138.30 138.27 138.28 14.1K
15:41 138.28 138.28 138.25 138.25 12.2K
15:42 138.23 138.24 138.23 138.23 90.5K
15:43 138.21 138.24 138.21 138.23 27.3K
15:44 138.25 138.27 138.25 138.27 33.4K
15:45 138.24 138.26 138.24 138.26 23.4K
15:46 138.26 138.27 138.26 138.26 12.2K
15:47 138.27 138.28 138.26 138.28 15.8K
15:48 138.27 138.27 138.21 138.21 55.0K
15:49 138.22 138.22 138.18 138.20 39.9K
15:50 138.24 138.24 138.16 138.16 85.7K
15:51 138.15 138.16 138.15 138.16 64.1K
15:52 138.16 138.16 138.11 138.14 23.7K
15:53 138.14 138.14 138.10 138.10 56.2K
15:54 138.09 138.10 138.06 138.10 130.6K
15:55 138.17 138.21 138.16 138.16 134.9K
15:56 138.14 138.15 138.13 138.15 76.9K
15:57 138.13 138.13 138.06 138.08 117.4K
15:58 138.08 138.14 138.08 138.10 129.7K
15:59 138.06 138.07 138.00 138.00 115.2K
16:00 138.00 138.00 138.00 138.00 3,643.3K
16:01 138.00 138.00 138.00 138.00 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