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
09:30 138.07 138.07 137.65 137.65 236.2K
09:31 137.65 137.65 137.27 137.31 126.5K
09:32 137.40 137.46 137.30 137.33 16.9K
09:33 137.35 137.40 137.35 137.40 10.8K
09:34 137.40 137.49 137.40 137.49 30.7K
09:35 137.43 137.43 137.28 137.28 23.5K
09:36 137.25 137.34 137.25 137.34 17.1K
09:37 137.22 137.23 137.17 137.20 18.3K
09:38 137.20 137.24 137.20 137.24 30.9K
09:39 137.27 137.33 137.25 137.33 11.1K
09:40 137.32 137.43 137.31 137.43 11.9K
09:41 137.43 137.49 137.40 137.49 4.9K
09:42 137.50 137.50 137.48 137.49 4.6K
09:43 137.46 137.46 137.32 137.33 10.0K
09:44 137.33 137.33 137.32 137.32 19.4K
09:45 137.33 137.33 137.26 137.26 19.2K
09:46 137.19 137.20 137.14 137.20 23.0K
09:47 137.23 137.29 137.23 137.29 6.9K
09:48 137.30 137.30 137.26 137.26 9.7K
09:49 137.25 137.25 137.15 137.15 33.4K
09:50 137.14 137.19 137.13 137.19 10.9K
09:51 137.20 137.36 137.19 137.36 9.9K
09:52 137.34 137.34 137.33 137.34 4.0K
09:53 137.30 137.31 137.28 137.29 4.7K
09:54 137.31 137.39 137.31 137.39 5.6K
09:55 137.41 137.44 137.41 137.44 6.3K
09:56 137.39 137.41 137.26 137.41 25.9K
09:57 137.40 137.53 137.40 137.53 11.1K
09:58 137.56 137.56 137.41 137.43 29.2K
09:59 137.47 137.49 137.47 137.47 6.7K
10:00 137.39 137.43 137.37 137.43 18.8K
10:01 137.41 137.56 137.41 137.56 11.2K
10:02 137.58 137.58 137.54 137.54 6.5K
10:03 137.52 137.55 137.52 137.55 5.6K
10:04 137.55 137.55 137.50 137.52 17.5K
10:05 137.51 137.54 137.51 137.51 10.2K
10:06 137.51 137.54 137.51 137.54 5.7K
10:07 137.54 137.59 137.54 137.59 2.9K
10:08 137.59 137.66 137.59 137.65 6.8K
10:09 137.65 137.67 137.65 137.65 7.3K
10:10 137.69 137.72 137.69 137.72 10.0K
10:11 137.71 137.74 137.71 137.73 4.3K
10:12 137.74 137.80 137.74 137.80 9.3K
10:13 137.82 137.87 137.82 137.87 9.6K
10:14 137.88 137.89 137.87 137.89 7.1K
10:15 137.87 138.03 137.87 138.03 44.2K
10:16 138.04 138.15 138.03 138.15 10.4K
10:17 138.19 138.26 138.19 138.26 15.9K
10:18 138.28 138.33 138.28 138.33 12.6K
10:19 138.30 138.33 138.29 138.33 8.6K
10:20 138.33 138.35 138.33 138.35 5.3K
10:21 138.34 138.39 138.34 138.39 21.0K
10:22 138.37 138.37 138.30 138.30 11.1K
10:23 138.31 138.32 138.31 138.32 6.5K
10:24 138.29 138.35 138.28 138.35 83.6K
10:25 138.40 138.43 138.35 138.35 8.4K
10:26 138.29 138.36 138.29 138.36 6.6K
10:27 138.34 138.36 138.34 138.34 23.1K
10:28 138.35 138.35 138.32 138.32 8.6K
10:29 138.31 138.34 138.31 138.34 12.1K
10:30 138.33 138.33 138.30 138.30 2.9K
10:31 138.33 138.34 138.32 138.33 9.9K
10:32 138.31 138.38 138.31 138.38 8.8K
10:33 138.37 138.39 138.35 138.35 5.8K
10:34 138.36 138.39 138.34 138.35 5.5K
10:35 138.36 138.37 138.36 138.37 4.3K
10:36 138.38 138.41 138.38 138.41 5.7K
10:37 138.38 138.38 138.37 138.38 7.3K
10:38 138.37 138.38 138.35 138.35 5.1K
10:39 138.35 138.35 138.27 138.27 3.8K
10:40 138.26 138.29 138.26 138.29 8.5K
10:41 138.29 138.41 138.29 138.41 62.7K
10:42 138.38 138.39 138.35 138.39 8.0K
10:43 138.39 138.39 138.38 138.38 9.8K
10:44 138.38 138.39 138.38 138.39 9.0K
10:45 138.39 138.39 138.36 138.36 3.1K
10:46 138.36 138.36 138.24 138.24 15.9K
10:47 138.17 138.18 138.13 138.18 16.4K
10:48 138.18 138.18 138.10 138.10 6.5K
10:49 138.08 138.08 138.06 138.06 10.5K
10:50 138.06 138.09 138.03 138.09 11.2K
10:51 138.11 138.15 138.09 138.15 8.8K
10:52 138.18 138.22 138.18 138.22 2.9K
10:53 138.22 138.24 138.22 138.24 456.8K
10:54 138.24 138.24 138.21 138.21 7.5K
10:55 138.17 138.20 138.17 138.18 5.9K
10:56 138.18 138.18 138.09 138.10 6.5K
10:57 138.14 138.15 138.14 138.15 6.4K
10:58 138.13 138.16 138.13 138.16 4.5K
10:59 138.16 138.24 138.16 138.24 18.2K
11:00 138.29 138.31 138.29 138.31 4.7K
11:01 138.30 138.31 138.30 138.31 3.0K
11:02 138.30 138.30 138.28 138.28 4.7K
11:03 138.28 138.30 138.28 138.30 3.6K
11:04 138.30 138.31 138.30 138.31 5.5K
11:05 138.30 138.33 138.28 138.33 15.7K
11:06 138.34 138.46 138.34 138.46 29.9K
11:07 138.48 138.53 138.48 138.53 21.0K
11:08 138.53 138.59 138.53 138.58 6.6K
11:09 138.58 138.58 138.55 138.55 4.3K
11:10 138.53 138.53 138.48 138.49 8.0K
11:11 138.54 138.56 138.54 138.54 7.7K
11:12 138.53 138.54 138.53 138.54 9.6K
11:13 138.55 138.55 138.54 138.55 4.7K
11:14 138.55 138.55 138.49 138.49 13.8K
11:15 138.50 138.56 138.50 138.56 5.1K
11:16 138.56 138.56 138.54 138.54 16.8K
11:17 138.54 138.66 138.54 138.66 18.7K
11:18 138.67 138.76 138.67 138.76 41.3K
11:19 138.77 138.77 138.75 138.77 47.0K
11:20 138.78 138.78 138.75 138.75 32.0K
11:21 138.75 138.77 138.75 138.76 7.8K
11:22 138.69 138.69 138.57 138.57 33.5K
11:23 138.61 138.61 138.59 138.59 3.8K
11:24 138.60 138.62 138.59 138.62 5.6K
11:25 138.62 138.64 138.62 138.64 4.9K
11:26 138.63 138.63 138.60 138.60 19.6K
11:27 138.60 138.60 138.56 138.56 12.1K
11:28 138.57 138.59 138.57 138.59 9.2K
11:29 138.60 138.60 138.53 138.55 8.9K
11:30 138.53 138.53 138.46 138.46 13.4K
11:31 138.44 138.45 138.43 138.45 21.3K
11:32 138.41 138.41 138.36 138.36 5.1K
11:33 138.37 138.38 138.34 138.34 8.4K
11:34 138.33 138.33 138.31 138.31 2.5K
11:35 138.31 138.31 138.30 138.30 2.7K
11:36 138.29 138.34 138.29 138.29 24.5K
11:37 138.28 138.32 138.28 138.32 5.3K
11:38 138.31 138.31 138.28 138.28 5.7K
11:39 138.28 138.28 138.26 138.28 7.7K
11:40 138.30 138.39 138.30 138.39 9.7K
11:41 138.38 138.42 138.38 138.39 5.1K
11:42 138.34 138.36 138.34 138.35 9.4K
11:43 138.35 138.37 138.32 138.37 5.5K
11:44 138.37 138.37 138.29 138.29 5.3K
11:45 138.32 138.32 138.29 138.29 19.3K
11:46 138.28 138.31 138.28 138.31 3.6K
11:47 138.31 138.32 138.30 138.32 3.9K
11:48 138.31 138.33 138.31 138.33 10.7K
11:49 138.32 138.33 138.26 138.26 6.8K
11:50 138.26 138.28 138.26 138.26 7.6K
11:51 138.26 138.26 138.24 138.24 3.8K
11:52 138.22 138.22 138.19 138.19 5.5K
11:53 138.22 138.26 138.22 138.26 14.0K
11:54 138.25 138.25 138.23 138.24 16.4K
11:55 138.21 138.23 138.21 138.23 2.2K
11:56 138.22 138.23 138.22 138.23 6.9K
11:57 138.27 138.27 138.26 138.27 10.7K
11:58 138.27 138.27 138.24 138.24 3.9K
11:59 138.24 138.25 138.24 138.25 1.5K
12:00 138.23 138.23 138.21 138.21 5.7K
12:01 138.23 138.23 138.20 138.20 7.3K
12:02 138.20 138.24 138.20 138.24 4.5K
12:03 138.28 138.34 138.28 138.34 7.6K
12:04 138.34 138.34 138.34 138.34 4.5K
12:05 138.34 138.34 138.28 138.28 5.0K
12:06 138.29 138.34 138.29 138.34 6.1K
12:07 138.34 138.34 138.32 138.34 4.8K
12:08 138.33 138.33 138.28 138.28 10.7K
12:09 138.27 138.27 138.27 138.27 1.0K
12:10 138.27 138.27 138.27 138.27 4.3K
12:11 138.29 138.33 138.28 138.33 5.4K
12:12 138.32 138.32 138.31 138.31 3.5K
12:13 138.31 138.32 138.30 138.30 8.1K
12:14 138.30 138.32 138.30 138.30 3.5K
12:15 138.30 138.33 138.30 138.30 3.3K
12:16 138.28 138.28 138.25 138.25 10.2K
12:17 138.23 138.23 138.21 138.23 3.2K
12:18 138.24 138.28 138.24 138.28 11.2K
12:19 138.25 138.25 138.23 138.24 6.1K
12:20 138.25 138.25 138.22 138.25 3.1K
12:21 138.24 138.31 138.24 138.31 3.8K
12:22 138.29 138.32 138.28 138.32 10.4K
12:23 138.38 138.39 138.38 138.39 9.9K
12:24 138.41 138.42 138.41 138.42 3.8K
12:25 138.40 138.43 138.39 138.43 6.5K
12:26 138.43 138.43 138.43 138.43 2.4K
12:27 138.42 138.42 138.40 138.42 3.6K
12:28 138.41 138.43 138.41 138.43 3.4K
12:29 138.42 138.43 138.37 138.38 7.3K
12:30 138.37 138.40 138.37 138.38 9.2K
12:31 138.38 138.38 138.33 138.33 3.4K
12:32 138.33 138.33 138.33 138.33 3.1K
12:33 138.34 138.34 138.34 138.34 5.4K
12:34 138.34 138.40 138.34 138.40 10.8K
12:35 138.41 138.42 138.41 138.42 2.3K
12:36 138.41 138.44 138.41 138.43 2.2K
12:37 138.40 138.41 138.40 138.40 3.6K
12:38 138.39 138.39 138.28 138.28 17.8K
12:39 138.28 138.28 138.22 138.23 5.2K
12:40 138.21 138.22 138.19 138.19 8.4K
12:41 138.20 138.20 138.19 138.19 3.5K
12:42 138.16 138.16 138.14 138.14 10.0K
12:43 138.13 138.23 138.13 138.21 7.1K
12:44 138.21 138.21 138.13 138.13 7.1K
12:45 138.08 138.09 138.08 138.08 18.3K
12:46 138.08 138.11 138.08 138.08 3.5K
12:47 138.04 138.06 138.04 138.04 5.1K
12:48 138.06 138.06 138.02 138.04 12.6K
12:49 138.03 138.03 138.02 138.02 5.1K
12:50 138.04 138.04 138.01 138.01 7.1K
12:51 138.01 138.02 138.01 138.02 4.7K
12:52 138.07 138.07 138.06 138.06 9.7K
12:53 138.05 138.10 138.05 138.08 7.4K
12:54 138.10 138.17 138.10 138.17 15.7K
12:55 138.17 138.20 138.12 138.12 10.3K
12:56 138.15 138.15 138.05 138.05 20.7K
12:57 138.05 138.05 138.03 138.05 16.7K
12:58 138.05 138.08 138.05 138.07 5.7K
12:59 138.05 138.07 138.05 138.07 7.3K
13:00 138.12 138.13 138.12 138.13 4.2K
13:01 138.12 138.12 138.04 138.04 7.6K
13:02 138.04 138.04 138.03 138.04 2.2K
13:03 138.04 138.04 138.02 138.02 2.6K
13:04 138.02 138.04 138.02 138.04 3.9K
13:05 138.05 138.06 138.05 138.06 3.9K
13:06 138.04 138.15 138.02 138.15 14.3K
13:07 138.18 138.18 138.13 138.13 9.3K
13:08 138.13 138.13 138.12 138.12 2.1K
13:09 138.11 138.14 138.10 138.14 13.1K
13:10 138.15 138.17 138.14 138.14 28.3K
13:11 138.14 138.14 138.13 138.13 3.9K
13:12 138.11 138.11 138.09 138.09 8.7K
13:13 138.11 138.15 138.11 138.15 6.4K
13:14 138.15 138.18 138.15 138.15 9.7K
13:15 138.15 138.15 138.15 138.15 2.5K
13:16 138.16 138.17 138.16 138.16 2.8K
13:17 138.18 138.18 138.16 138.16 1.7K
13:18 138.17 138.18 138.16 138.16 5.6K
13:19 138.17 138.17 138.14 138.14 11.1K
13:20 138.13 138.16 138.13 138.16 4.6K
13:21 138.21 138.22 138.20 138.22 3.5K
13:22 138.22 138.22 138.21 138.21 4.4K
13:23 138.21 138.23 138.21 138.21 6.3K
13:24 138.20 138.20 138.19 138.20 5.5K
13:25 138.19 138.19 138.19 138.19 2.5K
13:26 138.19 138.22 138.19 138.22 3.4K
13:27 138.27 138.27 138.27 138.27 5.2K
13:28 138.27 138.27 138.25 138.27 9.0K
13:29 138.27 138.27 138.27 138.27 5.0K
13:30 138.27 138.29 138.27 138.29 6.0K
13:31 138.29 138.32 138.29 138.32 2.7K
13:32 138.31 138.31 138.30 138.31 2.8K
13:33 138.31 138.36 138.31 138.35 4.9K
13:34 138.36 138.36 138.31 138.33 4.9K
13:35 138.33 138.33 138.30 138.30 2.1K
13:36 138.30 138.31 138.30 138.31 1.2K
13:37 138.38 138.38 138.31 138.33 17.0K
13:38 138.34 138.34 138.34 138.34 1.7K
13:39 138.33 138.35 138.32 138.32 8.8K
13:40 138.34 138.34 138.32 138.33 8.3K
13:41 138.33 138.34 138.33 138.34 2.0K
13:42 138.34 138.38 138.34 138.36 12.9K
13:43 138.39 138.39 138.37 138.37 1.5K
13:44 138.38 138.39 138.38 138.38 4.8K
13:45 138.39 138.39 138.38 138.38 1.5K
13:46 138.38 138.38 138.36 138.36 6.9K
13:47 138.37 138.38 138.37 138.37 6.7K
13:48 138.37 138.40 138.37 138.40 3.3K
13:49 138.38 138.40 138.38 138.38 11.1K
13:50 138.37 138.38 138.37 138.37 7.2K
13:51 138.39 138.39 138.37 138.37 2.0K
13:52 138.37 138.41 138.37 138.39 10.1K
13:53 138.39 138.39 138.34 138.34 5.9K
13:54 138.35 138.39 138.35 138.39 2.4K
13:55 138.38 138.38 138.33 138.33 10.2K
13:56 138.34 138.38 138.34 138.38 5.8K
13:57 138.38 138.39 138.37 138.39 6.9K
13:58 138.39 138.42 138.39 138.40 1.1K
13:59 138.41 138.41 138.31 138.31 19.0K
14:00 138.31 138.31 138.31 138.31 3.5K
14:01 138.33 138.33 138.29 138.30 5.5K
14:02 138.33 138.33 138.30 138.31 4.1K
14:03 138.31 138.31 138.29 138.30 3.5K
14:04 138.30 138.31 138.28 138.31 2.7K
14:05 138.28 138.29 138.28 138.29 8.7K
14:06 138.29 138.29 138.27 138.28 4.6K
14:07 138.29 138.31 138.29 138.31 3.0K
14:08 138.31 138.31 138.28 138.28 12.0K
14:09 138.29 138.33 138.29 138.31 4.8K
14:10 138.32 138.32 138.30 138.31 9.5K
14:11 138.31 138.31 138.29 138.29 0.8K
14:12 138.29 138.35 138.29 138.35 9.0K
14:13 138.36 138.39 138.36 138.39 2.7K
14:14 138.37 138.40 138.36 138.40 7.5K
14:15 138.43 138.43 138.41 138.42 7.3K
14:16 138.44 138.48 138.44 138.48 3.9K
14:17 138.48 138.50 138.48 138.50 4.0K
14:18 138.47 138.49 138.47 138.49 9.0K
14:19 138.47 138.47 138.45 138.47 5.1K
14:20 138.48 138.48 138.47 138.48 2.2K
14:21 138.50 138.51 138.50 138.51 4.2K
14:22 138.51 138.55 138.51 138.55 5.7K
14:23 138.54 138.56 138.54 138.56 4.2K
14:24 138.57 138.57 138.51 138.51 21.7K
14:25 138.53 138.53 138.47 138.47 15.1K
14:26 138.45 138.46 138.43 138.43 17.3K
14:27 138.43 138.47 138.43 138.47 5.4K
14:28 138.47 138.48 138.47 138.48 3.0K
14:29 138.47 138.51 138.47 138.51 13.2K
14:30 138.55 138.55 138.53 138.53 19.1K
14:31 138.52 138.64 138.52 138.64 8.3K
14:32 138.66 138.66 138.65 138.65 5.8K
14:33 138.62 138.62 138.61 138.61 7.4K
14:34 138.61 138.61 138.58 138.59 2.9K
14:35 138.59 138.59 138.57 138.57 13.1K
14:36 138.53 138.54 138.48 138.48 10.4K
14:37 138.45 138.45 138.41 138.41 5.8K
14:38 138.48 138.50 138.44 138.44 14.5K
14:39 138.43 138.43 138.41 138.42 1.8K
14:40 138.42 138.44 138.42 138.44 1.7K
14:41 138.43 138.43 138.43 138.43 4.5K
14:42 138.44 138.44 138.42 138.42 2.0K
14:43 138.42 138.46 138.42 138.46 8.0K
14:44 138.47 138.49 138.47 138.49 4.6K
14:45 138.50 138.52 138.50 138.52 7.5K
14:46 138.52 138.52 138.50 138.51 5.2K
14:47 138.50 138.51 138.50 138.51 3.0K
14:48 138.50 138.55 138.50 138.55 3.5K
14:49 138.62 138.67 138.61 138.67 31.9K
14:50 138.64 138.64 138.62 138.63 4.4K
14:51 138.63 138.63 138.62 138.62 3.1K
14:52 138.63 138.66 138.63 138.66 8.1K
14:53 138.66 138.66 138.65 138.65 5.1K
14:54 138.65 138.66 138.65 138.65 9.5K
14:55 138.63 138.67 138.63 138.67 11.0K
14:56 138.67 138.67 138.66 138.66 14.4K
14:57 138.66 138.66 138.65 138.65 6.7K
14:58 138.65 138.66 138.65 138.66 4.4K
14:59 138.66 138.66 138.66 138.66 1.7K
15:00 138.66 138.70 138.63 138.70 56.4K
15:01 138.70 138.76 138.70 138.76 5.2K
15:02 138.75 138.77 138.75 138.76 11.5K
15:03 138.75 138.78 138.75 138.78 2.2K
15:04 138.74 138.75 138.74 138.75 23.3K
15:05 138.75 138.75 138.74 138.74 6.6K
15:06 138.78 138.88 138.78 138.88 21.7K
15:07 138.89 138.90 138.88 138.88 13.9K
15:08 138.88 138.88 138.83 138.83 16.7K
15:09 138.83 138.83 138.82 138.83 10.2K
15:10 138.81 138.82 138.80 138.81 8.4K
15:11 138.81 138.81 138.79 138.79 6.3K
15:12 138.78 138.79 138.77 138.79 7.9K
15:13 138.79 138.84 138.79 138.84 5.8K
15:14 138.84 138.84 138.82 138.84 6.3K
15:15 138.83 138.83 138.81 138.81 2.1K
15:16 138.81 138.89 138.81 138.89 6.1K
15:17 138.87 138.87 138.84 138.84 18.7K
15:18 138.83 138.83 138.79 138.79 9.2K
15:19 138.83 138.86 138.83 138.86 38.3K
15:20 138.86 138.86 138.85 138.85 7.0K
15:21 138.83 138.88 138.83 138.88 11.2K
15:22 138.91 139.00 138.91 139.00 12.5K
15:23 138.96 138.96 138.93 138.93 21.5K
15:24 138.93 138.93 138.89 138.89 5.4K
15:25 138.89 138.99 138.89 138.99 5.3K
15:26 139.01 139.07 139.01 139.01 30.0K
15:27 139.01 139.02 139.01 139.01 12.7K
15:28 138.97 138.97 138.88 138.88 11.8K
15:29 138.88 138.89 138.88 138.88 4.9K
15:30 138.87 138.87 138.81 138.85 25.8K
15:31 138.85 138.93 138.85 138.93 37.1K
15:32 138.93 138.93 138.91 138.92 7.0K
15:33 138.91 138.94 138.90 138.92 9.4K
15:34 138.91 138.91 138.88 138.88 6.3K
15:35 138.88 138.90 138.88 138.90 17.0K
15:36 138.91 138.91 138.86 138.87 23.4K
15:37 138.86 138.88 138.85 138.86 12.8K
15:38 138.85 138.85 138.83 138.84 9.6K
15:39 138.85 138.85 138.82 138.85 15.9K
15:40 138.85 138.87 138.85 138.87 10.1K
15:41 138.83 138.83 138.78 138.80 20.6K
15:42 138.78 138.78 138.78 138.78 12.1K
15:43 138.76 138.76 138.76 138.76 13.3K
15:44 138.76 138.76 138.75 138.76 9.3K
15:45 138.76 138.81 138.76 138.81 33.5K
15:46 138.84 138.85 138.84 138.84 36.5K
15:47 138.82 138.84 138.82 138.84 8.8K
15:48 138.85 138.88 138.85 138.88 13.1K
15:49 138.88 138.88 138.82 138.82 19.2K
15:50 138.79 138.79 138.70 138.72 106.3K
15:51 138.70 138.73 138.68 138.68 53.7K
15:52 138.66 138.68 138.66 138.68 16.4K
15:53 138.68 138.70 138.68 138.68 41.5K
15:54 138.68 138.68 138.53 138.53 46.7K
15:55 138.57 138.61 138.57 138.61 77.1K
15:56 138.71 138.71 138.70 138.71 59.7K
15:57 138.71 138.75 138.71 138.74 41.1K
15:58 138.76 138.76 138.74 138.74 48.1K
15:59 138.70 138.71 138.68 138.71 135.2K
16:00 138.77 138.78 138.77 138.78 2,856.6K
16:01 138.78 138.78 138.78 138.78 6.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし